Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9407.45 -30.80 -0.33%
NIFTY PHARMA arrow 9679.40 -279.80 -2.81%
NIFTY FMCG arrow 25042.35 -187.65 -0.74%
NIFTY AUTO arrow 10375.15 35.20 0.34%
NIFTY ENERGY arrow 11611.00 -89.55 -0.77%
NIFTY METAL arrow 2925.95 -0.35 -0.01%
NIFTY BANK arrow 22673.75 20.90 0.09%
NIFTY IT arrow 10512.30 7.45 0.07%
 

NSE ADVANCE : 327

NSE DECLINE : 1147

UNCHANGED : 52

NIFTY ADVANCE : 21

NIFTY DECLINE : 30

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
KTKBANK2017-05-25140.00PE0.100.500.100.1010325010325.000.000.00-59000-17.78
KTKBANK2017-05-25145.00CE15.8015.8015.8015.8014750233050.00-3.70-18.9700.00
KTKBANK2017-05-25145.00PE0.501.000.150.2024337548675.000.0533.3373754.55
KTKBANK2017-05-25150.00CE10.8014.007.6014.00811251135750.00-2.00-12.501475022.22
KTKBANK2017-05-25150.00PE0.501.800.200.20649000129800.000.000.00-59000-8.79
KTKBANK2017-05-25155.00CE6.058.503.008.0051625413000.00-3.20-28.572212517.65
KTKBANK2017-05-25155.00PE0.552.950.350.50567875283937.500.1025.004425013.64
KTKBANK2017-05-25160.00CE3.154.900.353.4010103753435275.00-0.70-17.07368758.93
KTKBANK2017-05-25160.00PE1.105.650.551.1512242501407887.500.000.00-110625-18.52
KTKBANK2017-05-25165.00CE1.001.800.101.0024263752426375.00-0.70-41.18-213875-20.86
KTKBANK2017-05-25165.00PE5.4010.252.152.90295000855500.00-0.45-13.43-479375-100.00
KTKBANK2017-05-25170.00CE0.150.700.050.402020750808300.00-0.10-20.00-1615125-100.00
KTKBANK2017-05-25170.00PE10.4515.305.955.952581251535843.75-1.20-16.78-95875-10.00
KTKBANK2017-05-25175.00CE0.200.300.050.20892375178475.00-0.05-20.00-265500-15.72
KTKBANK2017-05-25175.00PE15.5515.7511.2512.30958751179262.502.6026.80-14750-2.41
KTKBANK2017-05-25180.00CE0.150.150.050.1062687562687.50-0.10-50.00-125375-6.05
KTKBANK2017-05-25180.00PE21.4021.4016.0016.0014750236000.001.308.8473751.64
KTKBANK2017-05-25185.00CE0.050.100.050.10885008850.00-0.05-33.33-36875-7.14
KTKBANK2017-05-25190.00CE0.050.100.050.0526550013275.00-0.05-50.00147502.50
KTKBANK2017-05-25195.00CE0.050.050.050.05442502212.500.000.00-22125-7.50
KTKBANK2017-05-25200.00CE0.100.100.050.05295001475.000.000.0000.00
KTKBANK2017-06-29140.00PE1.101.101.101.1073758112.501.101.1000.00
KTKBANK2017-06-29145.00CE16.5016.5016.5016.507375121687.50-2.50-13.1600.00
KTKBANK2017-06-29145.00PE1.402.251.001.006637566375.001.001.004425044250.00
KTKBANK2017-06-29150.00CE13.5013.5012.7512.7522125282093.75-5.25-29.1700.00
KTKBANK2017-06-29150.00PE2.104.251.802.005310001062000.002.002.0000.00
KTKBANK2017-06-29155.00CE7.6512.507.6512.5073750921875.001.2010.6236875500.00
KTKBANK2017-06-29155.00PE3.556.502.653.25272875886843.750.6525.005162535.00
KTKBANK2017-06-29160.00CE4.659.504.658.351622501354787.50-0.95-10.2281125550.00
KTKBANK2017-06-29160.00PE6.557.404.155.203097501610700.000.8018.1811062545.45
KTKBANK2017-06-29165.00CE4.906.603.355.851843751078593.75-0.15-2.505162515.91
KTKBANK2017-06-29165.00PE8.758.756.707.1522125158193.75-0.20-2.7273753.57
KTKBANK2017-06-29170.00CE3.554.802.354.005383752153500.00-0.25-5.88-110625-100.00
KTKBANK2017-06-29170.00PE12.5512.559.7510.5044250464625.001.0010.53-73750-100.00
KTKBANK2017-06-29175.00CE2.003.051.852.704572501234575.00-0.10-3.57-103250-100.00
KTKBANK2017-06-29175.00PE13.0513.7513.0513.7529500405625.0013.7513.752212522125.00
KTKBANK2017-06-29180.00CE1.401.951.001.65309750511087.50-0.15-8.3316225052.38
KTKBANK2017-06-29180.00PE17.5018.0017.5018.0022125398250.0018.0018.002212522125.00
KTKBANK2017-06-29185.00CE0.951.250.951.252212527656.25-0.20-13.79737512.50
KTKBANK2017-06-29190.00CE1.101.101.101.105900064900.001.101.10147500147500.00