Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9501.50 140.95 1.51%
NIFTY PHARMA arrow 9218.20 -228.75 -2.42%
NIFTY FMCG arrow 25105.80 119.30 0.48%
NIFTY AUTO arrow 10591.40 205.10 1.97%
NIFTY ENERGY arrow 11605.30 58.95 0.51%
NIFTY METAL arrow 2902.10 54.00 1.90%
NIFTY BANK arrow 23149.80 613.50 2.72%
NIFTY IT arrow 10712.50 203.30 1.93%
 

NSE ADVANCE : 1172

NSE DECLINE : 328

UNCHANGED : 34

NIFTY ADVANCE : 42

NIFTY DECLINE : 9

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
LUPIN2017-05-251040.00PE1.451.451.451.458001160.001.451.4500.00
LUPIN2017-05-251050.00PE2.502.500.050.05316001580.00-2.45-98.0011200933.33
LUPIN2017-05-251060.00PE0.052.500.050.05412002060.000.050.051320013200.00
LUPIN2017-05-251080.00PE3.054.200.050.051688008440.000.050.053200032000.00
LUPIN2017-05-251100.00CE30.0539.0016.0039.0019600764400.0039.0039.0016001600.00
LUPIN2017-05-251100.00PE4.459.800.050.05138120069060.00-1.95-97.5087600192.11
LUPIN2017-05-251120.00CE15.0020.005.2018.001240002232000.0018.0018.001520015200.00
LUPIN2017-05-251120.00PE3.0519.000.050.0533240016620.000.050.053640036400.00
LUPIN2017-05-251140.00CE11.0020.100.250.2518280045700.000.250.253280032800.00
LUPIN2017-05-251140.00PE11.4515.600.950.953000028500.000.950.9540004000.00
LUPIN2017-05-251150.00CE12.0514.950.050.1020720020720.000.100.107880078800.00
LUPIN2017-05-251150.00PE7.8044.755.109.957128007092360.005.15107.29-48400-37.35
LUPIN2017-05-251160.00CE12.0016.000.050.0533400016700.000.050.057360073600.00
LUPIN2017-05-251160.00PE8.9052.008.9020.952216004642520.0015.05255.08-15200-52.05
LUPIN2017-05-251180.00CE8.508.500.050.0524880012440.000.050.056560065600.00
LUPIN2017-05-251180.00PE11.2069.8511.2039.0022800889200.0030.80375.61-6000-35.71
LUPIN2017-05-251200.00CE8.5510.000.050.0568840034420.00-42.85-99.88106000530.00
LUPIN2017-05-251200.00PE19.5091.0019.5058.2541680024278600.0046.55397.86-89200-52.84
LUPIN2017-05-251220.00CE3.903.900.050.0528880014440.00-27.80-99.8239600170.69
LUPIN2017-05-251220.00PE25.00111.5525.0080.001104008832000.0063.20376.19-38400-64.86
LUPIN2017-05-251240.00CE0.502.050.050.051772008860.00-16.95-99.711960062.82
LUPIN2017-05-251240.00PE70.00131.0068.90101.60736007477760.0075.80293.80-17600-53.66
LUPIN2017-05-251250.00CE0.151.850.050.1017880017880.00-12.05-99.1868008.90
LUPIN2017-05-251250.00PE60.00138.0060.00109.00692007542800.0077.70248.24-24000-37.74
LUPIN2017-05-251260.00CE2.502.500.050.05952004760.00-9.05-99.45-1600-2.88
LUPIN2017-05-251260.00PE122.85135.0095.0595.0510400988520.0059.00163.66-4800-23.53
LUPIN2017-05-251280.00CE1.951.950.050.05632003160.00-4.85-98.98-1200-1.37
LUPIN2017-05-251280.00PE123.25163.25121.75139.00148002057200.0077.00124.1900.00
LUPIN2017-05-251300.00CE0.600.600.050.1020320020320.00-2.25-95.74-26400-12.48
LUPIN2017-05-251300.00PE140.00190.00137.50161.00528008500800.0092.40134.69-15600-16.96
LUPIN2017-05-251320.00CE0.600.600.050.05328001640.00-1.15-95.83-15600-20.53
LUPIN2017-05-251320.00PE182.75182.75180.00180.00800144000.0099.40123.33-15200-100.00
LUPIN2017-05-251340.00CE0.550.550.050.10176001760.00-0.90-90.00-4400-11.83
LUPIN2017-05-251340.00PE200.00200.00200.00200.0040080000.0098.0096.0800.00
LUPIN2017-05-251350.00CE0.150.450.050.05624003120.00-0.75-93.75-12800-8.47
LUPIN2017-05-251350.00PE190.00231.35187.35210.10364007647640.0091.4077.00-6000-9.93
LUPIN2017-05-251360.00CE0.100.150.050.054000200.00-0.45-90.00-55200-100.00
LUPIN2017-05-251380.00CE0.050.050.050.052000100.00-0.35-87.50-34800-100.00
LUPIN2017-05-251400.00CE0.050.400.050.05724003620.00-0.25-83.33-30400-11.53
LUPIN2017-05-251400.00PE242.00290.70242.00261.004480011692800.0089.4052.10-36000-49.72
LUPIN2017-05-251420.00CE0.100.100.050.054400220.00-0.25-83.33-1600-7.02
LUPIN2017-05-251440.00CE0.100.100.050.054400220.00-0.65-92.8620005.15
LUPIN2017-05-251440.00PE291.55318.00291.55300.001600480000.00300.00300.00800800.00
LUPIN2017-05-251450.00CE0.303.300.050.05544002720.00-0.30-85.7180006.39
LUPIN2017-05-251450.00PE311.40335.05278.05310.10120003721200.0090.1040.95-6800-45.95
LUPIN2017-05-251460.00CE1.001.000.050.05120060.000.050.0592009200.00
LUPIN2017-05-251480.00PE333.00333.00333.00333.00400133200.00333.00333.00400400.00
LUPIN2017-05-251500.00CE0.200.200.050.108400840.00-0.15-60.00-122400-100.00
LUPIN2017-05-251500.00PE345.00380.00340.00360.00124004464000.0087.3032.01-13200-100.00
LUPIN2017-05-251550.00PE398.00398.00398.00398.00400159200.0099.4533.3100.00
LUPIN2017-05-251600.00CE0.050.050.050.05160080.00-0.05-50.0000.00
LUPIN2017-05-251600.00PE438.00472.00438.00472.0088004153600.00136.0040.48-7200-75.00
LUPIN2017-05-251700.00CE1.951.950.050.054000200.000.050.0516001600.00
LUPIN2017-05-251700.00PE555.00562.50555.00562.5040002250000.00562.50562.5012001200.00
LUPIN2017-06-291020.00PE15.5018.154.1511.559200106260.0011.5511.5500.00
LUPIN2017-06-291040.00PE5.7024.105.7015.3511200171920.0015.3515.3500.00
LUPIN2017-06-291060.00PE8.7534.708.7518.25868001584100.0018.2518.253240032400.00
LUPIN2017-06-291080.00PE40.0040.0023.5024.0016000384000.0024.0024.001160011600.00
LUPIN2017-06-291100.00CE78.0078.0052.0076.55172001316660.00-72.60-48.68124003100.00
LUPIN2017-06-291100.00PE22.0051.3020.0030.002768008304000.0017.50140.0075200989.47
LUPIN2017-06-291120.00CE48.2061.0040.0060.15252001515780.0060.1560.1564006400.00
LUPIN2017-06-291120.00PE36.0062.0034.8036.101028003711080.0036.1036.103600036000.00
LUPIN2017-06-291140.00CE50.7055.0032.5048.751044005089500.00-83.05-63.01400005000.00
LUPIN2017-06-291140.00PE39.5074.6537.4045.00640002880000.0030.00200.00188001566.67
LUPIN2017-06-291160.00CE48.0052.1526.0039.001564006099600.00-74.70-65.70532006650.00
LUPIN2017-06-291160.00PE48.0587.8547.0053.85508002735580.0029.45120.70600050.00
LUPIN2017-06-291180.00CE40.8049.2020.3528.90776002242640.0028.9028.902280022800.00
LUPIN2017-06-291180.00PE55.9086.5055.9083.5011600968600.0052.50169.35240075.00
LUPIN2017-06-291200.00CE26.4534.1516.5024.003812009148800.00-37.00-60.661236001931.25
LUPIN2017-06-291200.00PE54.75116.1554.7578.701008007932960.0043.20121.69-9200-15.03
LUPIN2017-06-291220.00CE23.4027.2012.5517.95612001098540.00-34.75-65.9412000375.00
LUPIN2017-06-291220.00PE80.00132.9080.0099.7510000997500.0056.30129.57-400-2.86
LUPIN2017-06-291240.00CE10.3020.859.2013.501224001652400.00-29.10-68.3154400680.00
LUPIN2017-06-291240.00PE84.00145.9584.00104.809680010144640.0052.80101.5458800210.00
LUPIN2017-06-291260.00CE10.0516.257.209.751060001033500.00-22.50-69.771360047.89
LUPIN2017-06-291260.00PE101.75148.00101.75123.007200885600.0058.2589.96-2000-17.86
LUPIN2017-06-291280.00CE11.0512.006.457.4525600190720.00-18.15-70.90320030.77
LUPIN2017-06-291300.00CE10.0510.504.005.551996001107780.00-14.30-72.046400071.43
LUPIN2017-06-291300.00PE147.00173.00145.00170.00240004080000.0070.0070.0022000275.00
LUPIN2017-06-291320.00CE6.008.504.857.00800056000.00-6.75-49.094004.00
LUPIN2017-06-291340.00CE3.557.003.554.001320052800.00-7.75-65.96160010.53
LUPIN2017-06-291340.00PE115.00115.00115.00115.0040046000.0017.1017.4700.00
LUPIN2017-06-291360.00CE7.007.004.505.00840042000.00-3.40-40.48-400-2.86
LUPIN2017-06-291380.00CE6.006.806.006.80240016320.00-4.00-37.04160040.00
LUPIN2017-06-291400.00CE5.005.002.102.951920056640.00-2.85-49.14480021.43
LUPIN2017-06-291400.00PE241.00276.30241.00250.0040001000000.0070.0038.89360030.00
LUPIN2017-06-291420.00CE1.751.751.751.75400700.001.751.7500.00
LUPIN2017-06-291440.00CE2.002.002.002.008001600.000.000.0000.00
LUPIN2017-06-291500.00CE2.002.800.550.65136008840.00-1.35-67.50680065.38
LUPIN2017-06-291500.00PE349.50374.25348.40352.00108003801600.0096.3037.66720040.00
LUPIN2017-06-291600.00CE0.150.150.100.106400640.000.000.006000115.38
LUPIN2017-06-291600.00PE448.00469.00448.00469.0068003189200.00115.7532.77680094.44
LUPIN2017-06-291700.00CE0.050.050.050.053200160.000.050.0536003600.00
LUPIN2017-06-291700.00PE548.00548.00545.80546.5040002186000.00546.50546.5040004000.00