Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10568.10 41.90 0.40%
NIFTY PHARMA arrow 8825.30 35.30 0.40%
NIFTY FMCG arrow 28161.60 144.75 0.52%
NIFTY AUTO arrow 11433.40 21.60 0.19%
NIFTY ENERGY arrow 13655.00 -41.10 -0.30%
NIFTY METAL arrow 3915.95 165.45 4.41%
NIFTY BANK arrow 25152.65 50.35 0.20%
NIFTY IT arrow 13269.35 145.35 1.11%
 

NSE ADVANCE : 890

NSE DECLINE : 609

UNCHANGED : 50

NIFTY ADVANCE : 30

NIFTY DECLINE : 19

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
MARUTI2018-04-268100.00PE3.003.003.003.0075225.003.003.0083258325.00
MARUTI2018-04-268400.00PE6.806.806.806.802251530.00-0.05-0.73-150-1.61
MARUTI2018-04-268500.00PE5.007.005.006.008254950.00-1.00-14.29-300-1.18
MARUTI2018-04-268600.00PE6.259.156.206.35472530003.75-3.10-32.80-450-2.15
MARUTI2018-04-268700.00PE8.7013.958.309.4518000170100.00-4.40-31.7727008.65
MARUTI2018-04-268800.00CE377.00377.00305.70306.551500459825.00-54.50-15.09-150-3.57
MARUTI2018-04-268800.00PE15.7022.0012.6015.0053700805500.00-7.00-31.8218756.20
MARUTI2018-04-268850.00PE50.0050.0050.0050.00753750.00-3.00-5.6600.00
MARUTI2018-04-268900.00CE296.75296.75239.65239.6522553921.25-61.60-20.45-75-1.33
MARUTI2018-04-268900.00PE25.6038.1022.5027.50498001369500.00-8.15-22.86-900-2.35
MARUTI2018-04-269000.00CE204.45206.00140.00152.4086251314450.00-39.05-20.40-525-2.50
MARUTI2018-04-269000.00PE45.4064.0036.9548.201088255245365.00-8.80-15.443750.62
MARUTI2018-04-269050.00CE130.65132.00120.00121.7052563892.50-50.50-29.332255.88
MARUTI2018-04-269050.00PE60.0576.0050.3067.153525236703.75-8.00-10.6582518.33
MARUTI2018-04-269100.00CE125.00148.0085.0596.00540755191200.00-35.65-27.081462562.30
MARUTI2018-04-269100.00PE64.30106.0064.2595.801016259735675.002.352.5133757.68
MARUTI2018-04-269150.00CE116.30116.3566.1073.60166501225440.00-30.75-29.47180025.53
MARUTI2018-04-269150.00PE105.00132.7086.35115.554800554640.00-1.55-1.32-1350-24.00
MARUTI2018-04-269200.00CE90.0099.0048.0055.8018562510357875.00-26.05-31.831665019.27
MARUTI2018-04-269200.00PE110.00166.00110.00143.70408005862960.001.150.81405019.57
MARUTI2018-04-269250.00CE71.0075.7536.2541.65242251008971.25-22.00-34.56-2850-8.98
MARUTI2018-04-269250.00PE142.35196.25140.45179.401500269100.0012.607.55-450-16.22
MARUTI2018-04-269300.00CE56.2569.3026.7031.502171256839437.50-18.40-36.871920010.94
MARUTI2018-04-269300.00PE178.25234.90173.55216.0075001620000.0014.507.20-3975-26.90
MARUTI2018-04-269350.00CE40.3542.2021.4023.108625199237.50-16.45-41.59-2025-10.07
MARUTI2018-04-269400.00CE36.1036.1015.2517.851606502867602.50-11.95-40.10-3300-1.84
MARUTI2018-04-269400.00PE272.00322.35260.45313.2035251104030.0040.8014.98-1650-17.74
MARUTI2018-04-269450.00CE30.0030.0014.0014.50210030450.00-12.00-45.281501.05
MARUTI2018-04-269500.00CE21.7021.8510.0011.701269001484730.00-6.50-35.71-6825-3.20
MARUTI2018-04-269500.00PE390.00400.00381.70381.70375143137.5011.703.16-75-0.90
MARUTI2018-04-269550.00CE12.0512.058.008.003002400.00-4.05-33.61-75-4.35
MARUTI2018-04-269600.00CE12.7012.906.757.5051225384187.50-3.80-33.63-4800-5.71
MARUTI2018-04-269650.00CE12.7512.755.806.503752437.501.3526.21758.33
MARUTI2018-04-269700.00CE8.108.105.606.4017400111360.00-0.90-12.33-5775-9.32
MARUTI2018-04-269700.00PE563.00602.40561.00602.40450271080.00602.40602.4000.00
MARUTI2018-04-269750.00PE615.00617.00615.00617.00450277650.00617.00617.00450450.00
MARUTI2018-04-269800.00CE6.106.104.705.00622531125.00-0.90-15.255251.84
MARUTI2018-04-269850.00CE4.554.554.204.20150630.00-0.45-9.68-75-2.78
MARUTI2018-04-269900.00CE5.005.004.004.0010504200.00-1.90-32.20-75-0.57
MARUTI2018-04-269950.00CE0.653.000.653.00150450.003.003.001282512825.00
MARUTI2018-04-2610000.00CE4.004.303.353.50892531237.50-1.40-28.57-3825-4.67
MARUTI2018-04-2610200.00CE5.955.955.955.9575446.252.8591.9400.00
MARUTI2018-04-2610300.00CE5.955.955.955.952251338.752.9598.3300.00
MARUTI2018-05-318000.00PE17.2017.2017.2017.20751290.0017.2017.2000.00
MARUTI2018-05-318600.00PE80.0080.0080.0080.00756000.0010.0014.2900.00
MARUTI2018-05-318700.00PE100.00110.00100.00110.0015016500.0010.0510.06751.64
MARUTI2018-05-318800.00PE115.00125.00115.00125.0037546875.005.004.1730044.44
MARUTI2018-05-318900.00PE150.00160.00150.00160.0045072000.00160.00160.00525525.00
MARUTI2018-05-319000.00PE179.90200.00179.90200.00750150000.000.000.0030022.22
MARUTI2018-05-319050.00PE214.55214.55214.55214.5537580456.25214.55214.5500.00
MARUTI2018-05-319100.00CE290.00290.00290.00290.007521750.00-81.30-21.90-225-100.00
MARUTI2018-05-319100.00PE242.00243.00242.00243.00675164025.0035.0016.8360080.00
MARUTI2018-05-319200.00CE275.00275.00231.00231.053600831780.00-35.60-13.353375204.55
MARUTI2018-05-319200.00PE264.00294.10264.00294.10750220575.0013.654.8722512.00
MARUTI2018-05-319250.00CE230.65230.65208.10208.1037578037.50208.10208.10375375.00
MARUTI2018-05-319300.00CE217.00220.00185.70185.701350250695.00-40.60-17.9452570.00
MARUTI2018-05-319300.00PE340.00340.00340.00340.0015051000.00340.00340.0000.00
MARUTI2018-05-319400.00CE179.65179.65151.35154.202925451035.00-19.60-11.2800.00
MARUTI2018-05-319500.00CE151.00154.35120.00130.00128251667250.00-17.55-11.89382519.17
MARUTI2018-05-319600.00CE125.00125.00103.00104.001350140400.00-14.70-12.38-75-1.19
MARUTI2018-05-319700.00PE605.00605.00605.00605.00750453750.00605.00605.00300300.00
MARUTI2018-05-319800.00CE80.0081.3064.0066.301725114367.50-14.85-18.301502.35
MARUTI2018-05-319900.00CE50.0050.0050.0050.001507500.00-15.35-23.4900.00
MARUTI2018-05-3110000.00CE50.0055.0040.0046.003150144900.00-4.00-8.00210050.00