Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10296.00 12.40 0.12%
NIFTY PHARMA arrow 9140.75 -21.05 -0.23%
NIFTY FMCG arrow 25866.90 117.90 0.46%
NIFTY AUTO arrow 11288.80 36.70 0.33%
NIFTY ENERGY arrow 14083.90 121.70 0.87%
NIFTY METAL arrow 3824.30 56.45 1.50%
NIFTY BANK arrow 25762.60 34.20 0.13%
NIFTY IT arrow 11102.00 -48.00 -0.43%
 

NSE ADVANCE : 968

NSE DECLINE : 522

UNCHANGED : 47

NIFTY ADVANCE : 26

NIFTY DECLINE : 22

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
LUPIN2017-11-30700.00PE0.600.750.600.7516001200.00-0.05-6.25-400-0.87
LUPIN2017-11-30720.00PE1.001.450.700.7052003640.00-0.15-17.65-2000-1.27
LUPIN2017-11-30740.00PE1.951.951.201.4068009520.00-0.30-17.65-800-2.25
LUPIN2017-11-30760.00PE3.003.002.502.501520038000.00-0.40-13.79-3600-2.88
LUPIN2017-11-30780.00PE4.506.004.504.602120097520.00-0.65-12.3832003.81
LUPIN2017-11-30800.00CE41.9541.9539.0040.002800112000.00-1.50-3.6112003.19
LUPIN2017-11-30800.00PE16.0016.008.409.25105600976800.00-0.25-2.63-400-0.18
LUPIN2017-11-30820.00CE26.7531.0025.5026.15508001328420.00-3.65-12.25800013.42
LUPIN2017-11-30820.00PE18.0522.0015.0516.1052000837200.00-0.40-2.4272006.00
LUPIN2017-11-30840.00CE21.1021.1016.6517.101880003214800.00-3.00-14.933920011.05
LUPIN2017-11-30840.00PE28.8029.1025.0025.9532000830400.00-0.45-1.704000.24
LUPIN2017-11-30860.00CE13.6513.6510.7511.002420002662000.00-2.30-17.29256006.31
LUPIN2017-11-30860.00PE38.2541.7038.2539.306800267240.00-0.70-1.75-2400-2.31
LUPIN2017-11-30880.00CE9.709.806.957.10114400812240.00-1.95-21.55212006.54
LUPIN2017-11-30900.00CE6.456.705.355.402316001250640.00-1.15-17.56292003.49
LUPIN2017-11-30900.00PE70.0076.0070.0074.856000449100.004.907.01-400-0.42
LUPIN2017-11-30920.00CE4.454.453.203.2062800200960.00-1.25-28.09-14800-5.43
LUPIN2017-11-30920.00PE93.0093.0091.2091.201200109440.004.204.83-400-1.82
LUPIN2017-11-30940.00CE3.503.652.803.2076800245760.00-0.50-13.51-10400-4.16
LUPIN2017-11-30940.00PE112.40112.40112.40112.4040044960.00112.40112.404720047200.00
LUPIN2017-11-30960.00CE2.552.702.002.5049200123000.00-0.40-13.79-10000-3.76
LUPIN2017-11-30960.00PE129.00129.00129.00129.0040051600.00129.00129.006480064800.00
LUPIN2017-11-30980.00CE1.751.951.601.753400059500.00-0.45-20.45-1200-0.76
LUPIN2017-11-30980.00PE148.70150.15148.70150.052800420140.002.301.5600.00
LUPIN2017-11-301000.00CE1.901.901.301.7080000136000.00-0.30-15.00-27200-4.43
LUPIN2017-11-301000.00PE167.50170.40167.50170.002000340000.006.003.664000.30
LUPIN2017-11-301020.00CE1.701.701.401.651840030360.00-0.25-13.1612000.85
LUPIN2017-11-301020.00PE192.00193.00192.00193.0060001158000.00193.00193.002960029600.00
LUPIN2017-11-301040.00CE1.751.801.351.502880043200.00-0.40-21.05-4800-2.18
LUPIN2017-11-301040.00PE211.00212.00211.00212.004000848000.003.201.5300.00
LUPIN2017-11-301060.00CE1.801.801.201.303080040040.00-0.50-27.78-5600-1.55
LUPIN2017-11-301080.00CE1.001.000.750.801920015360.00-0.35-30.43-169200-100.00
LUPIN2017-11-301100.00CE0.750.950.700.801440011520.00-0.30-27.27-1600-0.39
LUPIN2017-11-301120.00CE0.500.750.350.7552003900.00-0.15-16.67-52800-100.00
LUPIN2017-11-301140.00CE0.900.900.750.8528002380.00-0.35-29.17-2400-3.64
LUPIN2017-11-301160.00CE0.801.000.800.9536003420.00-0.10-9.5220002.23
LUPIN2017-11-301200.00CE0.750.800.650.80112008960.00-0.20-20.00-6000-4.00
LUPIN2017-11-301300.00CE0.700.750.700.7032002240.00-0.15-17.6500.00
LUPIN2017-11-301320.00CE0.150.150.150.1540060.000.000.0000.00
LUPIN2017-12-28680.00PE3.003.003.003.004001200.00-0.85-22.08-2000-100.00
LUPIN2017-12-28700.00PE5.605.604.054.0512004860.00-1.55-27.68-8800-100.00
LUPIN2017-12-28720.00PE6.656.654.604.60360016560.00-3.75-44.9100.00
LUPIN2017-12-28740.00PE10.0010.008.109.00600054000.009.009.0068006800.00
LUPIN2017-12-28800.00PE29.9029.9024.0524.55280068740.00-0.45-1.80160015.38
LUPIN2017-12-28840.00CE40.0041.0038.0041.002800114800.0041.0041.0024002400.00
LUPIN2017-12-28860.00CE35.0035.0029.7529.7580023800.00-5.30-15.1240016.67
LUPIN2017-12-28860.00PE52.7552.7552.7552.7540021100.0052.7552.7500.00
LUPIN2017-12-28880.00CE25.0026.8025.0026.00120031200.00-0.50-1.894002.22
LUPIN2017-12-28900.00CE19.0022.5019.0020.908000167200.00-0.45-2.114000.66
LUPIN2017-12-28940.00CE12.0015.5512.0015.5580012440.00-18.25-53.9900.00
LUPIN2017-12-28960.00CE11.3012.0011.3012.008009600.00-1.50-11.1100.00
LUPIN2017-12-281000.00CE10.4510.459.4010.00560056000.00-0.10-0.9920002.03
LUPIN2017-12-281000.00PE169.50169.50169.50169.5040067800.00169.50169.5000.00
LUPIN2017-12-281080.00CE7.007.007.007.004002800.007.007.0076007600.00
LUPIN2017-12-281100.00CE5.005.004.555.00480024000.000.7517.65400020.83