Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10456.95 -79.75 -0.76%
NIFTY PHARMA arrow 8089.10 -29.80 -0.37%
NIFTY FMCG arrow 28415.25 -178.10 -0.62%
NIFTY AUTO arrow 10876.20 -37.25 -0.34%
NIFTY ENERGY arrow 13184.20 -272.05 -2.02%
NIFTY METAL arrow 3482.95 -109.95 -3.06%
NIFTY BANK arrow 25775.50 -2.20 -0.01%
NIFTY IT arrow 13528.85 44.30 0.33%
 

NSE ADVANCE : 704

NSE DECLINE : 788

UNCHANGED : 51

NIFTY ADVANCE : 14

NIFTY DECLINE : 35

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
KOTAKBANK2018-05-311100.00PE0.550.550.400.401600640.00-0.20-33.3300.00
KOTAKBANK2018-05-311120.00PE0.750.750.750.7524001800.00-0.15-16.67-800-0.68
KOTAKBANK2018-05-311140.00CE114.00114.00113.00113.001600180800.00113.00113.005200052000.00
KOTAKBANK2018-05-311140.00PE0.801.500.800.8532002720.00-0.05-5.56-1600-1.21
KOTAKBANK2018-05-311160.00PE1.251.251.251.2516002000.000.000.0000.00
KOTAKBANK2018-05-311180.00CE65.5065.5065.5065.5080052400.00-22.50-25.5700.00
KOTAKBANK2018-05-311180.00PE1.551.901.001.008560085600.00-0.40-28.571840014.38
KOTAKBANK2018-05-311200.00CE61.0061.0047.5050.3512800644480.00-17.00-25.24-4000-4.55
KOTAKBANK2018-05-311200.00PE2.653.151.852.30163200375360.000.052.2280002.54
KOTAKBANK2018-05-311220.00CE41.8041.8031.1534.4517600606320.00-13.20-27.70-6400-11.76
KOTAKBANK2018-05-311220.00PE4.456.504.004.70156000733200.000.5011.90-3200-0.98
KOTAKBANK2018-05-311240.00CE25.9525.9516.5020.00560001120000.00-11.40-36.312000027.78
KOTAKBANK2018-05-311240.00PE6.9013.356.909.904728004680720.002.1026.92-800-0.51
KOTAKBANK2018-05-311260.00CE15.0017.157.9512.004256005107200.00-7.35-37.987520071.76
KOTAKBANK2018-05-311260.00PE16.8523.5014.0019.453680007157600.005.0535.07-56000-32.11
KOTAKBANK2018-05-311280.00CE9.709.854.006.153328002046720.00-4.35-41.433920023.00
KOTAKBANK2018-05-311280.00PE27.0040.0025.3033.00488001610400.008.0032.0096009.38
KOTAKBANK2018-05-311300.00CE5.206.652.453.754816001806000.00-2.15-36.44464008.75
KOTAKBANK2018-05-311300.00PE46.5555.6541.4550.50240001212000.009.5023.1700.00
KOTAKBANK2018-05-311320.00CE2.602.751.352.05126400259120.00-1.05-33.87-5600-3.43
KOTAKBANK2018-05-311320.00PE63.6572.2563.6572.254800346800.0072.2572.2564006400.00
KOTAKBANK2018-05-311340.00CE1.601.651.001.25106400133000.00-0.55-30.56-800-0.42
KOTAKBANK2018-05-311360.00CE0.801.300.801.301760022880.000.2523.81-7200-4.29
KOTAKBANK2018-05-311380.00CE0.950.950.450.9056005040.000.000.00-800-1.54
KOTAKBANK2018-05-311400.00CE0.500.500.500.501600800.000.000.00-800-0.71
KOTAKBANK2018-06-281140.00CE118.00118.00118.00118.001600188800.00118.00118.0000.00
KOTAKBANK2018-06-281200.00PE11.0012.0011.0012.0012000144000.003.0033.33400029.41
KOTAKBANK2018-06-281220.00PE18.0018.0018.0018.0080014400.0018.0018.00800800.00
KOTAKBANK2018-06-281240.00CE42.2542.2542.2542.25160067600.0042.2542.2500.00
KOTAKBANK2018-06-281240.00PE24.4025.0024.4025.00320080000.009.0056.252400300.00
KOTAKBANK2018-06-281260.00CE31.0531.0531.0531.05160049680.0031.0531.0516001600.00
KOTAKBANK2018-06-281260.00PE30.0031.0030.0031.004800148800.0031.0031.0016001600.00
KOTAKBANK2018-06-281280.00CE31.2031.2021.0024.655600138040.00-12.55-33.744000166.67
KOTAKBANK2018-06-281300.00CE13.0014.9513.0014.95240035880.00-5.30-26.171600100.00