Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9159.95 16.15 0.18%
NIFTY PHARMA arrow 10414.25 -5.25 -0.05%
NIFTY FMCG arrow 23593.85 -78.65 -0.33%
NIFTY AUTO arrow 9864.25 18.50 0.19%
NIFTY ENERGY arrow 11378.85 39.65 0.35%
NIFTY METAL arrow 3062.00 -9.05 -0.29%
NIFTY BANK arrow 21559.05 167.90 0.78%
NIFTY IT arrow 10704.10 -37.15 -0.35%
 

NSE ADVANCE : 999

NSE DECLINE : 468

UNCHANGED : 50

NIFTY ADVANCE : 23

NIFTY DECLINE : 28

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
KTKBANK2017-03-30115.00CE26.1526.1526.0026.0022125575250.0026.0026.003687536875.00
KTKBANK2017-03-30120.00CE21.1521.1521.1521.1514750311962.500.150.7100.00
KTKBANK2017-03-30120.00PE0.050.050.050.057375368.750.000.0000.00
KTKBANK2017-03-30125.00CE16.0016.0015.0015.3059000902700.00-0.70-4.38-44250-13.95
KTKBANK2017-03-30125.00PE0.050.050.050.05368751843.750.000.00-14750-2.74
KTKBANK2017-03-30130.00CE11.3511.459.6010.251401251436281.25-0.15-1.44-22125-6.67
KTKBANK2017-03-30130.00PE0.050.050.050.05516252581.250.000.0073751.19
KTKBANK2017-03-30135.00CE6.106.104.604.752876251366218.75-1.95-29.10-81125-14.29
KTKBANK2017-03-30135.00PE0.101.700.050.0592925046462.50-0.05-50.0042037556.44
KTKBANK2017-03-30140.00CE1.602.100.050.052581250129062.50-1.75-97.22-848125-46.75
KTKBANK2017-03-30140.00PE0.400.900.050.05160775080387.50-1.15-95.83-405625-37.41
KTKBANK2017-03-30145.00CE0.350.450.050.052883625144181.25-0.55-91.67-929250-27.57
KTKBANK2017-03-30145.00PE3.804.553.504.15125375520306.25-0.35-7.78-66375-15.79
KTKBANK2017-03-30150.00CE0.150.150.050.05154875077437.50-0.20-80.00-177000-8.19
KTKBANK2017-03-30150.00PE9.509.509.409.4022125207975.009.409.402950029500.00
KTKBANK2017-03-30155.00CE0.050.050.050.051401257006.25-0.10-66.67-774375-100.00
KTKBANK2017-03-30160.00CE0.050.050.050.05590002950.000.000.00221252.52
KTKBANK2017-04-27120.00CE21.8021.8021.8021.8014750321550.0021.8021.8073757375.00
KTKBANK2017-04-27120.00PE0.100.350.100.35221257743.75-0.15-30.00737516.67
KTKBANK2017-04-27125.00CE17.0017.0016.3516.3514750241162.5016.3516.3573757375.00
KTKBANK2017-04-27125.00PE0.450.500.450.502212511062.500.500.501475014750.00
KTKBANK2017-04-27130.00CE12.3012.8011.9012.4051625640150.0012.4012.402950029500.00
KTKBANK2017-04-27130.00PE1.251.350.950.958112577068.75-0.55-36.675162520.00
KTKBANK2017-04-27135.00CE8.508.508.408.4014750123900.00-1.05-11.11737533.33
KTKBANK2017-04-27135.00PE2.502.602.202.20191750421850.00-0.65-22.814425040.00
KTKBANK2017-04-27140.00CE6.406.705.255.503097501703625.00-1.00-15.3811800066.67
KTKBANK2017-04-27140.00PE4.405.003.903.902581251006687.50-1.10-22.0012537556.67
KTKBANK2017-04-27145.00CE4.304.403.253.353761251260018.75-1.05-23.8616225070.97
KTKBANK2017-04-27145.00PE6.907.406.806.8095875651950.006.806.808850088500.00
KTKBANK2017-04-27150.00CE3.003.002.002.005310001062000.00-0.80-28.5723600027.83
KTKBANK2017-04-27150.00PE10.3510.7510.3510.7514750158562.5010.7510.7573757375.00
KTKBANK2017-04-27155.00CE1.701.801.151.2095875115050.00-0.70-36.845162523.33
KTKBANK2017-04-27160.00CE1.151.150.650.709587567112.50-0.45-39.134425060.00
KTKBANK2017-04-27160.00PE19.0019.0019.0019.0014750280250.0019.0019.0000.00