Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9344.95 -6.90 -0.07%
NIFTY PHARMA arrow 10172.20 -25.00 -0.25%
NIFTY FMCG arrow 24092.95 -211.35 -0.87%
NIFTY AUTO arrow 10239.10 49.40 0.48%
NIFTY ENERGY arrow 12250.65 -28.00 -0.23%
NIFTY METAL arrow 2945.90 -12.00 -0.41%
NIFTY BANK arrow 22237.55 -5.30 -0.02%
NIFTY IT arrow 10028.00 61.25 0.61%
 

NSE ADVANCE : 728

NSE DECLINE : 696

UNCHANGED : 67

NIFTY ADVANCE : 21

NIFTY DECLINE : 29

UNCHANGED : 1

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
KOTAKBANK2017-04-27870.00CE40.0040.0040.0040.0080032000.007.2021.9500.00
KOTAKBANK2017-04-27880.00CE26.0032.0026.0028.5019200547200.003.5514.23-800-0.36
KOTAKBANK2017-04-27890.00CE19.0021.5019.0021.50400086000.004.5026.4700.00
KOTAKBANK2017-04-27900.00CE15.3517.3012.0012.851368001757880.000.705.7648002.43
KOTAKBANK2017-04-27910.00CE10.0012.157.508.951272001138440.001.0012.581040011.93
KOTAKBANK2017-04-27920.00CE5.507.654.305.002160001080000.000.051.014000027.62
KOTAKBANK2017-04-27930.00CE2.954.302.202.50103200258000.00-0.40-13.792880046.15
KOTAKBANK2017-04-27940.00CE1.402.151.101.253920049000.00-0.55-30.56880017.74
KOTAKBANK2017-04-27950.00CE1.202.100.500.503920019600.00-0.65-56.521360020.48
KOTAKBANK2017-04-27960.00CE0.600.600.550.551600880.000.0510.00-9600-100.00
KOTAKBANK2017-05-25900.00CE31.0034.3528.5530.60600001836000.000.602.00-22400-17.18
KOTAKBANK2017-05-25910.00CE24.4529.6024.4525.00560001400000.00-0.55-2.15960013.04
KOTAKBANK2017-05-25920.00CE21.3525.0020.0020.951408002949760.00-0.75-3.465360068.37
KOTAKBANK2017-05-25930.00CE17.9520.1015.9516.801136001908480.00-0.75-4.2772800337.04
KOTAKBANK2017-05-25940.00CE15.0017.4512.9013.5069600939600.00-1.65-10.8935200162.96
KOTAKBANK2017-05-25950.00CE12.0014.0010.5010.5550400531720.00-1.35-11.341440020.45
KOTAKBANK2017-05-25960.00CE12.0012.009.009.00240021600.00-3.05-25.318008.33
KOTAKBANK2017-05-25980.00CE6.006.005.955.95240014280.000.356.251600200.00
KOTAKBANK2017-04-27800.00PE0.050.050.050.05160080.00-0.05-50.0000.00
KOTAKBANK2017-04-27820.00PE0.050.050.050.05160080.000.000.0000.00
KOTAKBANK2017-04-27840.00PE0.100.100.100.101600160.00-0.10-50.0000.00
KOTAKBANK2017-04-27850.00PE0.050.100.050.0515200760.00-0.10-66.6700.00
KOTAKBANK2017-04-27860.00PE0.300.350.200.2056001120.00-0.35-63.64-800-0.32
KOTAKBANK2017-04-27870.00PE1.151.250.550.55168009240.00-0.80-59.26-3200-3.74
KOTAKBANK2017-04-27880.00PE2.052.551.251.40142400199360.00-1.65-54.103280030.60
KOTAKBANK2017-04-27890.00PE3.753.852.253.0040800122400.00-2.85-48.721760051.16
KOTAKBANK2017-04-27900.00PE6.357.804.705.50156000858000.00-3.95-41.8060000258.62
KOTAKBANK2017-04-27910.00PE11.5011.506.9511.00480052800.00-4.25-27.878009.09
KOTAKBANK2017-05-25860.00PE6.206.206.206.2016009920.00-2.50-28.7400.00
KOTAKBANK2017-05-25870.00PE9.809.808.458.70560048720.00-3.10-26.27320033.33
KOTAKBANK2017-05-25880.00PE11.6011.7511.0011.4013600155040.00-3.50-23.49800062.50
KOTAKBANK2017-05-25890.00PE15.0015.1514.0014.90640095360.00-4.40-22.80-2400-8.82
KOTAKBANK2017-05-25900.00PE19.2019.2017.4518.6040800758880.00-4.50-19.483120049.37
KOTAKBANK2017-05-25910.00PE22.4524.2522.4523.4013600318240.0023.4023.401360013600.00
KOTAKBANK2017-05-25920.00PE29.0029.0028.0028.00240067200.00-9.00-24.3200.00