Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9834.40 -69.75 -0.70%
NIFTY PHARMA arrow 8638.45 -158.65 -1.80%
NIFTY FMCG arrow 25694.40 183.05 0.72%
NIFTY AUTO arrow 10675.30 -19.35 -0.18%
NIFTY ENERGY arrow 12965.25 72.85 0.57%
NIFTY METAL arrow 3390.00 -19.15 -0.56%
NIFTY BANK arrow 24072.70 -164.55 -0.68%
NIFTY IT arrow 10569.00 -228.80 -2.12%
 

NSE ADVANCE : 574

NSE DECLINE : 903

UNCHANGED : 46

NIFTY ADVANCE : 25

NIFTY DECLINE : 26

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
LT2017-08-311000.00PE1.101.100.900.9045004050.00-0.20-18.18-3000-4.55
LT2017-08-311020.00PE2.002.001.151.151125012937.50-0.20-14.8130005.56
LT2017-08-311040.00PE2.702.701.651.653975065587.50-0.45-21.431875021.01
LT2017-08-311060.00PE4.004.052.502.6578750208687.50-0.60-18.461350011.61
LT2017-08-311066.65PE3.403.453.403.4522507762.503.453.4530003000.00
LT2017-08-311080.00PE6.106.104.054.2575750321937.50-0.90-17.48142509.84
LT2017-08-311093.35PE8.308.306.156.30450028350.006.306.3022502250.00
LT2017-08-311100.00CE41.0044.0039.8044.0019500858000.001.754.14-13500-31.58
LT2017-08-311100.00PE9.0012.006.957.452235001665075.00-1.10-12.87-16500-4.03
LT2017-08-311106.65CE34.6034.6034.6034.603000103800.0034.6034.6000.00
LT2017-08-311106.65PE11.2011.209.009.9018000178200.009.909.904725047250.00
LT2017-08-311120.00CE26.5029.0025.1527.65397501099087.500.100.36675012.50
LT2017-08-311120.00PE9.0017.059.0012.652925003700125.00-1.40-9.96-24000-9.47
LT2017-08-311133.35CE18.3521.9018.1520.05577501157887.5020.0520.053225032250.00
LT2017-08-311133.35PE19.9023.0017.4518.05577501042387.5018.0518.055475054750.00
LT2017-08-311140.00CE16.0019.4514.8517.004845008236500.00-0.40-2.30-6000-2.96
LT2017-08-311140.00PE25.5026.2020.2021.501065002289750.00-1.70-7.33-19500-10.16
LT2017-08-311146.65CE12.8016.2012.8014.1536750520012.5014.1514.156375063750.00
LT2017-08-311146.65PE28.1029.6525.0025.0019500487500.0025.0025.003300033000.00
LT2017-08-311160.00CE8.9011.508.5010.304800004944000.00-0.20-1.90405007.32
LT2017-08-311160.00PE40.3540.3533.5033.5012000402000.00-3.40-9.21-3000-1.30
LT2017-08-311173.35CE8.258.256.607.65525040162.507.657.655625056250.00
LT2017-08-311173.35PE45.0045.0045.0045.00150067500.0045.0045.001050010500.00
LT2017-08-311180.00CE5.906.955.356.153157501941862.50-0.45-6.82150003.53
LT2017-08-311180.00PE54.1554.1550.1050.403750189000.004.158.97-1500-1.82
LT2017-08-311186.65CE5.005.505.005.50675037125.005.505.503825038250.00
LT2017-08-311200.00CE4.104.603.353.903127501219725.00-0.40-9.30277501.96
LT2017-08-311200.00PE67.0067.0067.0067.0075050250.005.008.0600.00
LT2017-08-311213.35CE3.503.502.153.40300010200.003.403.403675036750.00
LT2017-08-311220.00CE2.753.152.252.55142500363375.00-0.40-13.5637500.93
LT2017-08-311240.00CE1.952.351.702.00129000258000.00-0.15-6.98-12750-4.09
LT2017-08-311253.35CE1.801.801.651.6522503712.501.651.6575007500.00
LT2017-08-311260.00CE1.601.751.301.504650069750.00-0.15-9.09-5250-2.24
LT2017-08-311266.65CE1.101.951.101.9515002925.001.951.9537503750.00
LT2017-08-311280.00CE1.151.151.101.1090009900.00-0.10-8.3300.00
LT2017-08-311300.00CE1.001.100.750.902100018900.00-0.20-18.18-13500-6.64
LT2017-08-311320.00CE0.800.950.800.9515001425.000.950.952475024750.00
LT2017-08-311380.00CE0.750.750.750.75750562.500.000.0000.00
LT2017-09-281100.00CE55.0055.0054.0054.5015750858375.00-1.85-3.28-3000-100.00
LT2017-09-281160.00CE25.0025.0025.0025.00150037500.0025.0025.0022502250.00
LT2017-09-281180.00CE16.3018.1015.5018.109000162900.00-2.10-10.40600021.05
LT2017-09-281200.00CE12.0013.0012.0012.00300036000.00-0.30-2.447502.13