Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10192.25 45.70 0.45%
NIFTY PHARMA arrow 9530.35 -63.15 -0.66%
NIFTY FMCG arrow 25428.90 -151.10 -0.59%
NIFTY AUTO arrow 11111.30 3.60 0.03%
NIFTY ENERGY arrow 14238.05 258.10 1.85%
NIFTY METAL arrow 3843.15 23.25 0.61%
NIFTY BANK arrow 24134.95 125.20 0.52%
NIFTY IT arrow 11007.70 116.95 1.07%
 

NSE ADVANCE : 779

NSE DECLINE : 721

UNCHANGED : 40

NIFTY ADVANCE : 26

NIFTY DECLINE : 23

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
MARUTI2017-10-266600.00CE1179.001179.001179.001179.00450530550.001179.001179.001215012150.00
MARUTI2017-10-267000.00CE761.90770.00754.00754.0018001357200.00754.00754.0033003300.00
MARUTI2017-10-267500.00CE259.25271.50255.00271.50600162900.0031.4013.08-3150-100.00
MARUTI2017-10-267600.00CE177.50209.70177.50209.70600125820.0051.3532.431508.33
MARUTI2017-10-267700.00CE100.00166.2594.65165.00153002524500.0061.1058.81105021.88
MARUTI2017-10-267750.00CE84.70139.8568.05139.85151502118727.5056.0566.89180092.31
MARUTI2017-10-267800.00CE58.75111.0044.05111.0039135043439848.0056.50103.67-5250-7.06
MARUTI2017-10-267850.00CE41.0081.2032.0081.00580504702050.0036.0580.20300014.08
MARUTI2017-10-267900.00CE28.2064.1022.1064.0037170023788800.0036.70134.43-34800-17.46
MARUTI2017-10-267950.00CE21.6541.0015.0541.00678002779800.0019.3088.94540012.41
MARUTI2017-10-268000.00CE14.1530.709.2030.0050745015223500.0014.6094.81-53250-15.80
MARUTI2017-10-268050.00CE10.5014.106.3014.1051300723330.003.9538.921215049.39
MARUTI2017-10-268100.00CE7.1011.004.3511.001645501810050.003.2541.94-23550-14.26
MARUTI2017-10-268150.00CE6.107.003.507.0030150211050.001.0016.67-6900-19.91
MARUTI2017-10-268200.00CE4.605.753.205.75143100822825.000.6011.65-15750-9.07
MARUTI2017-10-268250.00CE3.053.252.103.20450014400.00-1.25-28.09-18150-100.00
MARUTI2017-10-268300.00CE3.003.552.002.9539450116377.50-0.75-20.27-2850-3.29
MARUTI2017-10-268350.00CE1.101.101.101.10150165.000.1010.0000.00
MARUTI2017-10-268400.00CE3.103.101.752.352055048292.50-0.75-24.19-450-1.03
MARUTI2017-10-268500.00CE2.102.101.201.701920032640.00-0.50-22.73-80550-100.00
MARUTI2017-10-268600.00CE1.001.100.800.8028502280.000.800.801815018150.00
MARUTI2017-10-268650.00CE1.551.550.500.60900540.000.600.6073507350.00
MARUTI2017-11-306700.00CE1115.001139.001115.001139.00750854250.001139.001139.0000.00
MARUTI2017-11-307000.00CE810.00825.00800.00800.0018001440000.00800.00800.0016501650.00
MARUTI2017-11-307500.00CE363.20410.00363.20410.00600246000.00410.00410.00600600.00
MARUTI2017-11-307800.00CE211.00249.00200.00249.003600896400.0048.0023.8890035.29
MARUTI2017-11-307900.00CE190.00212.50168.40212.502700573750.0052.7533.02150071.43
MARUTI2017-11-308000.00CE127.00175.40124.35175.25486008517150.0047.3537.02810044.63
MARUTI2017-11-308100.00CE100.00120.60100.00117.654350511777.5026.0028.37255080.95
MARUTI2017-11-308200.00CE78.55105.0075.00104.95226502377117.5030.0540.12615035.04
MARUTI2017-11-308300.00CE55.0073.5055.0073.501500110250.0018.5033.64105036.84
MARUTI2017-11-308400.00CE56.0063.5050.0063.5090057150.004.357.3545018.75
MARUTI2017-11-308500.00CE38.0042.0036.0042.00150063000.000.000.00135060.00
MARUTI2017-10-267000.00PE0.200.200.200.20750150.000.200.2060006000.00
MARUTI2017-10-267200.00PE1.001.001.001.00150150.00-1.50-60.00-4950-100.00
MARUTI2017-10-267300.00PE3.304.901.001.0031503150.001.001.0097509750.00
MARUTI2017-10-267400.00PE10.5010.502.402.6595400252810.00-5.60-67.88-8400-16.00
MARUTI2017-10-267450.00PE3.953.953.953.953001185.003.953.9516501650.00
MARUTI2017-10-267500.00PE24.9524.953.403.40169800577320.00-26.35-88.571350027.27
MARUTI2017-10-267550.00PE17.0517.055.705.7022950130815.00-13.30-70.00315075.00
MARUTI2017-10-267600.00PE37.7038.856.557.001873501311450.00-50.15-87.752175038.46
MARUTI2017-10-267650.00PE32.4051.4513.0013.0043050559650.00-57.75-81.63225026.32
MARUTI2017-10-267700.00PE66.2073.9519.1519.402644505130330.00-61.30-75.961320021.46
MARUTI2017-10-267750.00PE60.0098.3530.2030.20372001123440.00-68.10-69.28390041.27
MARUTI2017-10-267800.00PE120.45126.0045.2046.10804003706440.00-80.60-63.6155505.99
MARUTI2017-10-267850.00PE138.00138.0070.0070.0075052500.00-88.45-55.82-600-8.16
MARUTI2017-10-267900.00PE189.55201.4093.3593.35249002324415.00-116.45-55.51-12900-9.08
MARUTI2017-10-267950.00PE200.05200.05169.15169.1530050745.00-68.30-28.7600.00
MARUTI2017-10-268000.00PE272.75276.5599.0099.003150311850.00-186.95-65.38-1500-7.35
MARUTI2017-10-268100.00PE330.00330.00330.00330.0030099000.00330.00330.0066006600.00
MARUTI2017-10-268200.00PE424.00424.00350.00350.001200420000.00350.00350.0037503750.00
MARUTI2017-11-307200.00PE40.0044.0032.2532.25120038700.00-9.75-23.21-6600-100.00
MARUTI2017-11-307300.00PE50.0055.0049.0049.00180088200.0049.0049.0000.00
MARUTI2017-11-307500.00PE89.25107.0076.7576.756000460500.00-38.25-33.26-3600-100.00
MARUTI2017-11-307600.00PE139.60139.60102.90102.904950509355.00-37.55-26.7460012.90
MARUTI2017-11-307650.00PE145.00145.00145.00145.0030043500.00145.00145.00150150.00
MARUTI2017-11-307700.00PE172.00178.35121.00121.002100254100.00-77.80-39.134509.38
MARUTI2017-11-307800.00PE182.85185.00170.00170.0045076500.00170.00170.0012001200.00
MARUTI2017-11-307850.00PE239.45239.45200.00200.001650330000.00200.00200.0013501350.00
MARUTI2017-11-307900.00PE265.15265.15240.00240.001350324000.00240.00240.00600600.00
MARUTI2017-11-308000.00PE330.55330.55300.90300.90450135405.00-49.45-14.1130015.38
MARUTI2017-11-308200.00PE455.00455.00455.00455.0015068250.00-32.50-6.6700.00