Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9501.50 140.95 1.51%
NIFTY PHARMA arrow 9218.20 -228.75 -2.42%
NIFTY FMCG arrow 25105.80 119.30 0.48%
NIFTY AUTO arrow 10591.40 205.10 1.97%
NIFTY ENERGY arrow 11605.30 58.95 0.51%
NIFTY METAL arrow 2902.10 54.00 1.90%
NIFTY BANK arrow 23149.80 613.50 2.72%
NIFTY IT arrow 10712.50 203.30 1.93%
 

NSE ADVANCE : 1172

NSE DECLINE : 328

UNCHANGED : 34

NIFTY ADVANCE : 42

NIFTY DECLINE : 9

UNCHANGED : 0

Exchange : Series : Symbols : Expiry Month : Option Type :

Symbol ExpiryDate StrikePrice OptionType Open High Low L.T.P Volume Value Price Change % Change Change in OI % Change in OI
JSWSTEEL2017-05-25130.00CE62.0062.0062.0062.00180001116000.0062.0062.002100021000.00
JSWSTEEL2017-05-25160.00CE31.3531.3531.3531.356000188100.0031.3531.354500045000.00
JSWSTEEL2017-05-25175.00PE0.050.100.050.10120001200.000.000.00-3000-2.50
JSWSTEEL2017-05-25180.00CE9.1512.759.1512.5012000150000.002.9030.2100.00
JSWSTEEL2017-05-25180.00PE0.150.150.050.05630003150.00-0.20-80.0060002.90
JSWSTEEL2017-05-25185.00CE7.057.055.505.5042000231000.000.305.77-36000-44.44
JSWSTEEL2017-05-25185.00PE0.350.450.050.051890009450.00-0.65-92.86-66000-18.80
JSWSTEEL2017-05-25190.00CE2.103.050.652.709930002681100.001.0058.82-120000-29.63
JSWSTEEL2017-05-25190.00PE1.252.300.050.0583400041700.00-1.80-97.30-102000-25.56
JSWSTEEL2017-05-25195.00CE0.750.750.050.0584300042150.00-0.50-90.91-96000-16.67
JSWSTEEL2017-05-25195.00PE5.405.702.002.30183000420900.00-3.15-57.80-81000-39.71
JSWSTEEL2017-05-25200.00CE0.200.250.050.05115500057750.00-0.25-83.33-297000-19.04
JSWSTEEL2017-05-25200.00PE9.9510.706.957.304920003591600.00-3.15-30.14-177000-32.78
JSWSTEEL2017-05-25205.00CE0.200.200.050.0568400034200.00-0.15-75.0012900015.58
JSWSTEEL2017-05-25205.00PE15.2015.2012.5013.151110001459650.00-2.15-14.05-93000-55.36
JSWSTEEL2017-05-25210.00CE0.100.100.050.0574400037200.00-0.10-66.67-90000-5.25
JSWSTEEL2017-05-25210.00PE19.8519.8517.0017.25720001242000.00-2.25-11.54-33000-42.31
JSWSTEEL2017-05-25215.00CE0.050.050.050.05630003150.00-0.05-50.00-471000-100.00
JSWSTEEL2017-05-25215.00PE23.5023.5023.2023.2012000278400.000.803.57-12000-100.00
JSWSTEEL2017-05-25220.00CE0.050.050.050.05810004050.00-0.05-50.0090000.98
JSWSTEEL2017-05-25225.00CE0.050.050.050.056000300.000.000.0000.00
JSWSTEEL2017-05-25230.00CE0.050.050.050.05900004500.00-0.05-50.008100020.61
JSWSTEEL2017-05-25240.00CE0.050.050.050.059000450.000.000.0000.00
JSWSTEEL2017-06-29130.00CE59.7059.9059.7059.90210001257900.0059.9059.901800018000.00
JSWSTEEL2017-06-29140.00CE49.5049.5049.5049.503000148500.0049.5049.5000.00
JSWSTEEL2017-06-29160.00CE31.0031.5531.0031.55450001419750.0031.5531.554200042000.00
JSWSTEEL2017-06-29160.00PE0.800.800.700.701500010500.00-0.50-41.67600028.57
JSWSTEEL2017-06-29165.00PE1.301.301.101.101200013200.00-0.70-38.8900.00
JSWSTEEL2017-06-29170.00CE20.0020.0020.0020.009000180000.00-1.00-4.76-18000-100.00
JSWSTEEL2017-06-29170.00PE2.102.101.451.451800026100.00-0.65-30.95900012.00
JSWSTEEL2017-06-29175.00CE17.9020.0017.9020.006000120000.0020.0020.0030003000.00
JSWSTEEL2017-06-29175.00PE3.303.502.752.752100057750.00-2.80-50.451500062.50
JSWSTEEL2017-06-29180.00CE13.0013.0013.0013.009000117000.00-3.00-18.75-24000-100.00
JSWSTEEL2017-06-29180.00PE5.506.003.504.00105000420000.00-1.35-25.2375000131.58
JSWSTEEL2017-06-29185.00CE9.8512.009.8512.00600072000.0012.0012.0090009000.00
JSWSTEEL2017-06-29185.00PE6.957.355.905.9024000141600.00-1.05-15.111200033.33
JSWSTEEL2017-06-29190.00CE7.7510.057.759.251170001082250.000.758.825400062.07
JSWSTEEL2017-06-29190.00PE9.5010.057.007.501350001012500.00-2.15-22.286000066.67
JSWSTEEL2017-06-29195.00CE6.307.456.007.0075000525000.001.0517.6548000160.00
JSWSTEEL2017-06-29195.00PE11.6012.009.8010.6024000254400.00-0.55-4.931500025.00
JSWSTEEL2017-06-29200.00CE5.155.754.505.404350002349000.000.305.88270000134.33
JSWSTEEL2017-06-29200.00PE14.7515.2012.7513.203840005068800.00-1.90-12.583750004166.67
JSWSTEEL2017-06-29205.00CE4.104.203.254.0051000204000.000.000.003300057.89
JSWSTEEL2017-06-29205.00PE17.0017.0017.0017.0012000204000.0017.0017.0000.00
JSWSTEEL2017-06-29210.00CE2.603.102.502.7554000148500.00-0.45-14.063000027.03
JSWSTEEL2017-06-29210.00PE23.0023.0023.0023.00300069000.0023.0023.0000.00
JSWSTEEL2017-06-29215.00CE2.402.402.252.25600013500.000.052.2730008.33
JSWSTEEL2017-06-29215.00PE25.8025.8025.8025.80300077400.0025.8025.8000.00
JSWSTEEL2017-06-29220.00CE1.751.751.701.701200020400.00-0.30-15.00300014.29
JSWSTEEL2017-06-29225.00CE1.251.501.251.501500022500.000.000.001200017.39