Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10742.85 -29.20 -0.27%
NIFTY PHARMA arrow 9188.65 -102.70 -1.11%
NIFTY FMCG arrow 28299.20 -220.40 -0.77%
NIFTY AUTO arrow 11029.80 -107.55 -0.97%
NIFTY ENERGY arrow 14082.10 109.60 0.78%
NIFTY METAL arrow 3416.90 -42.75 -1.24%
NIFTY BANK arrow 26513.70 -44.00 -0.17%
NIFTY IT arrow 13762.65 -48.25 -0.35%
 

NSE ADVANCE : 469

NSE DECLINE : 1021

UNCHANGED : 49

NIFTY ADVANCE : 15

NIFTY DECLINE : 34

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
MARUTI2018-06-288000.00PE0.701.550.701.5511251743.750.000.00-75-0.25
MARUTI2018-06-288200.00PE2.053.001.503.005251575.000.000.00-375-2.23
MARUTI2018-06-288300.00PE4.354.354.354.3575326.250.256.1000.00
MARUTI2018-06-288400.00PE4.106.253.706.00757545450.000.8015.38-675-2.79
MARUTI2018-06-288500.00CE422.00422.00375.00375.0022584375.00375.00375.0021752175.00
MARUTI2018-06-288500.00PE5.609.605.609.1034500313950.001.9527.27-1200-1.63
MARUTI2018-06-288600.00CE344.00344.00310.00310.0015046500.00-74.00-19.27-75-1.82
MARUTI2018-06-288600.00PE7.1516.007.1515.3036600559980.004.7545.023000.73
MARUTI2018-06-288700.00CE217.50228.85195.80195.95975191051.25-84.05-30.02-525-7.37
MARUTI2018-06-288700.00PE19.0031.8014.0529.00879752551275.0011.1062.01-6525-12.45
MARUTI2018-06-288800.00CE196.70196.70122.45122.45102001248990.00-80.00-39.52240014.29
MARUTI2018-06-288800.00PE30.2562.0027.8557.651659009564135.0022.3563.31-9225-19.37
MARUTI2018-06-288900.00CE125.00145.0072.8074.001110758219550.00-59.90-44.731215029.78
MARUTI2018-06-288900.00PE51.05110.0551.05105.00844508867250.0039.6060.55-9975-19.11
MARUTI2018-06-289000.00CE84.1088.0040.0040.6527735011274278.00-43.40-51.644965025.35
MARUTI2018-06-289000.00PE95.00172.0095.00167.50242254057687.5056.8051.311500.54
MARUTI2018-06-289100.00CE47.3550.1019.3519.652381254679156.00-26.95-57.83114009.59
MARUTI2018-06-289100.00PE181.65251.95181.65251.951575396821.2578.9045.59-75-1.10
MARUTI2018-06-289200.00CE25.5025.509.7510.001558501558500.00-13.85-58.07-525-0.58
MARUTI2018-06-289200.00PE300.00300.00300.00300.007522500.00-20.00-6.2500.00
MARUTI2018-06-289300.00CE12.5512.705.205.2567725355556.25-7.35-58.339001.37
MARUTI2018-06-289300.00PE400.00400.00400.00400.007530000.0040.0011.1100.00
MARUTI2018-06-289400.00CE6.856.853.604.0030000120000.00-3.05-43.26-6450-15.96
MARUTI2018-06-289500.00CE4.404.402.002.002197543950.00-2.55-56.04-103725-100.00
MARUTI2018-06-289600.00CE2.603.352.502.5034508625.00-1.50-37.50-22050-100.00
MARUTI2018-06-289700.00CE1.852.701.852.705251417.500.051.89-13125-100.00
MARUTI2018-06-289700.00PE800.00800.00800.00800.0017251380000.0040.005.2600.00
MARUTI2018-06-289800.00CE1.801.801.501.509751462.50-1.75-53.85-900-6.74
MARUTI2018-06-289900.00CE2.652.652.652.6575198.75-0.60-18.4600.00
MARUTI2018-06-2810000.00CE2.852.851.651.7529255118.75-0.75-30.00-1500-8.70
MARUTI2018-07-268500.00PE59.6065.0059.6065.0052534125.0011.0020.3737514.29
MARUTI2018-07-268700.00CE356.20356.20356.20356.2015053430.00356.20356.2000.00
MARUTI2018-07-268700.00PE110.00121.70110.00121.7037545637.509.708.66-675-100.00
MARUTI2018-07-268800.00PE140.00140.00136.70136.7022530757.50136.70136.70375375.00
MARUTI2018-07-268900.00CE245.95245.95220.00220.0030066000.00220.00220.00450450.00
MARUTI2018-07-268900.00PE176.00200.50176.00200.50675135337.5024.5013.9245031.58
MARUTI2018-07-269000.00CE191.60191.60165.00165.002850470250.00-50.60-23.47187542.37
MARUTI2018-07-269000.00PE230.00247.05230.00247.0522555586.2547.0523.5215012.50
MARUTI2018-07-269100.00CE140.05148.00130.00131.201575206640.00-39.00-22.911500.93
MARUTI2018-07-269200.00CE132.00132.0097.00102.001425145350.00-30.00-22.7337517.86
MARUTI2018-07-269300.00CE100.00100.0068.9575.852250170662.50-24.15-24.155256.14
MARUTI2018-07-269300.00PE415.00415.00415.00415.007531125.0020.005.0600.00
MARUTI2018-07-269400.00CE60.9560.9560.9560.95754571.25-10.35-14.5200.00
MARUTI2018-07-269500.00CE54.8054.8040.0044.104200185220.00-9.85-18.2697518.84