Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9409.40 -28.85 -0.31%
NIFTY PHARMA arrow 9675.80 -283.40 -2.85%
NIFTY FMCG arrow 25052.80 -177.20 -0.70%
NIFTY AUTO arrow 10389.80 49.85 0.48%
NIFTY ENERGY arrow 11601.60 -98.95 -0.85%
NIFTY METAL arrow 2923.80 -2.50 -0.09%
NIFTY BANK arrow 22681.50 28.65 0.13%
NIFTY IT arrow 10517.35 12.50 0.12%
 

NSE ADVANCE : 326

NSE DECLINE : 1152

UNCHANGED : 48

NIFTY ADVANCE : 20

NIFTY DECLINE : 31

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
MARUTI2017-05-255200.00CE1675.001680.001675.001680.00300504000.001680.001680.00300300.00
MARUTI2017-05-255800.00CE1024.651024.651024.651024.65150153697.501024.651024.651485014850.00
MARUTI2017-05-255800.00PE0.200.200.200.2015030.000.200.2037503750.00
MARUTI2017-05-256000.00PE0.750.750.450.451800810.00-0.55-55.00-1500-2.36
MARUTI2017-05-256200.00PE0.202.700.201.1037504125.000.000.00-1950-5.12
MARUTI2017-05-256250.00PE2.002.002.002.00150300.002.002.0088508850.00
MARUTI2017-05-256300.00CE530.75575.15512.15555.20900499680.00555.20555.2069006900.00
MARUTI2017-05-256300.00PE0.651.950.601.201200014400.00-0.35-22.58-4650-7.26
MARUTI2017-05-256350.00PE0.651.000.651.00300300.00-2.00-66.67-5850-100.00
MARUTI2017-05-256400.00CE432.00442.00423.00442.001500663000.00124.7539.32-750-6.25
MARUTI2017-05-256400.00PE3.055.000.851.551290019995.00-2.40-60.76-6600-8.96
MARUTI2017-05-256450.00CE452.45452.45452.45452.4515067867.50452.45452.451290012900.00
MARUTI2017-05-256450.00PE3.003.001.951.95555010822.50-3.05-61.00-2250-12.71
MARUTI2017-05-256500.00CE300.00385.00290.00385.00145505601750.00145.0560.45-13200-39.82
MARUTI2017-05-256500.00PE6.506.502.002.3591350214672.50-5.30-69.2848004.86
MARUTI2017-05-256550.00CE286.00307.75282.00297.00189005613300.00297.00297.0069006900.00
MARUTI2017-05-256550.00PE13.2013.202.853.5042600149100.00-8.50-70.83-7050-30.32
MARUTI2017-05-256600.00CE175.00295.45175.00265.0049501311750.00132.55100.08-1800-7.14
MARUTI2017-05-256600.00PE10.0014.154.054.60179250824550.00-13.80-75.00975010.60
MARUTI2017-05-256650.00CE140.00203.65140.00202.001950393900.00109.15117.563004.88
MARUTI2017-05-256650.00PE15.8021.856.107.0063450444150.00-23.50-77.05-24450-100.00
MARUTI2017-05-256700.00CE81.20200.0081.20166.45415506915997.50100.05150.68-7500-12.63
MARUTI2017-05-256700.00PE26.0035.3510.1010.852902503149212.50-36.60-77.133510053.79
MARUTI2017-05-256750.00CE59.00157.0057.25129.65634508226292.5087.55207.96-12750-50.60
MARUTI2017-05-256750.00PE40.6062.7014.9517.551458002558790.00-54.05-75.4942900288.89
MARUTI2017-05-256800.00CE35.95119.0034.5093.0036270033731100.0066.30248.31-40050-36.43
MARUTI2017-05-256800.00PE72.6575.0025.7030.003117009351000.00-72.55-70.7548750107.97
MARUTI2017-05-256850.00CE21.4085.9020.0064.0025245016156800.0047.45286.7122506.70
MARUTI2017-05-256850.00PE80.0085.0041.0048.95744003641880.00-71.05-59.21900081.08
MARUTI2017-05-256900.00CE13.5558.2013.2041.5593000038641500.0030.40272.65-30450-16.29
MARUTI2017-05-256900.00PE144.00144.0061.0076.00315002394000.00-116.45-60.51-3450-13.37
MARUTI2017-05-256950.00CE7.7537.157.7524.903439508564355.0016.95213.21-41400-33.50
MARUTI2017-05-256950.00PE98.00134.5594.0094.00105098700.00-142.95-60.3300.00
MARUTI2017-05-257000.00CE6.0023.406.0014.8575105011153092.009.30167.57-28200-11.85
MARUTI2017-05-257000.00PE233.50233.50130.00146.003600525600.00-114.00-43.85-3150-33.33
MARUTI2017-05-257050.00CE5.4513.755.157.8533600263760.003.95101.28-11100-100.00
MARUTI2017-05-257050.00PE210.00210.00210.00210.001350283500.00210.00210.0013501350.00
MARUTI2017-05-257100.00CE3.108.452.505.60171300959280.003.00115.38960013.45
MARUTI2017-05-257100.00PE252.00260.00252.00260.002400624000.00260.00260.0021002100.00
MARUTI2017-05-257150.00CE5.155.903.003.50780027300.000.5016.677507.81
MARUTI2017-05-257200.00CE2.753.651.402.003210064200.000.158.1137506.35
MARUTI2017-05-257300.00CE1.251.251.001.00300300.00-0.25-20.0000.00
MARUTI2017-06-295300.00CE1575.001575.001575.001575.00150236250.001575.001575.0000.00
MARUTI2017-06-295400.00CE1480.001480.001480.001480.00150222000.001480.001480.0000.00
MARUTI2017-06-296000.00PE12.0012.0010.0510.053003015.0010.0510.0534503450.00
MARUTI2017-06-296100.00PE9.0014.059.0014.053004215.0014.0514.05600600.00
MARUTI2017-06-296200.00PE20.0020.0020.0020.003006000.0020.0020.00150150.00
MARUTI2017-06-296300.00CE522.90554.95522.90554.95750416212.5044.958.8130033.33
MARUTI2017-06-296300.00PE25.0025.0525.0025.0560015030.00-10.95-30.424506.38
MARUTI2017-06-296400.00PE32.0037.0031.0031.00225069750.0031.0031.0027002700.00
MARUTI2017-06-296500.00PE52.0056.0542.0042.004650195300.00-29.00-40.85150017.24
MARUTI2017-06-296550.00PE79.4579.4579.4579.4515011917.50-6.45-7.5100.00
MARUTI2017-06-296600.00CE298.00298.00298.00298.0015044700.00298.00298.0000.00
MARUTI2017-06-296600.00PE62.0078.2058.0061.004800292800.00-40.35-39.816005.33
MARUTI2017-06-296700.00CE205.00205.00205.00205.0015030750.0016.008.4700.00
MARUTI2017-06-296700.00PE105.75105.7590.0090.003300297000.00-48.15-34.85225071.43
MARUTI2017-06-296750.00CE208.50275.00208.50275.001050288750.00105.0061.7645042.86
MARUTI2017-06-296750.00PE125.00125.00105.00105.001950204750.00-54.45-34.151509.09
MARUTI2017-06-296800.00CE161.10245.00161.10241.0073501771350.00101.1072.2745010.00
MARUTI2017-06-296800.00PE160.60160.60120.05123.006300774900.00-63.30-33.983450164.29
MARUTI2017-06-296850.00CE185.00195.00185.00195.00600117000.0050.0034.4845060.00
MARUTI2017-06-296850.00PE154.00154.00135.00135.0045060750.00-68.55-33.6830028.57
MARUTI2017-06-296900.00CE115.00180.00115.00174.0063001096200.0071.9570.50150047.62
MARUTI2017-06-296900.00PE185.00185.00163.00163.00900146700.00163.00163.0048004800.00
MARUTI2017-06-296950.00CE144.30144.30144.30144.3015021645.00144.30144.30300300.00
MARUTI2017-06-297000.00CE84.15141.0083.00126.05505506371827.5049.4564.561335055.28
MARUTI2017-06-297000.00PE237.00237.00221.00225.003600810000.00225.00225.0036003600.00
MARUTI2017-06-297050.00CE103.55114.40103.55114.4045051480.00114.40114.40300300.00
MARUTI2017-06-297050.00PE265.00265.00265.00265.001350357750.00265.00265.0000.00
MARUTI2017-06-297100.00CE79.50105.0079.5090.004200378000.0035.0063.642400200.00
MARUTI2017-06-297100.00PE295.00306.15295.00306.152700826605.00-48.85-13.762400800.00
MARUTI2017-06-297200.00CE46.0075.0045.0063.107950501645.0025.1066.05-5550-100.00
MARUTI2017-06-297300.00CE40.0053.1040.0046.005850269100.0015.9052.8252501166.67
MARUTI2017-06-297400.00CE32.2034.9032.0034.00135045900.0015.6084.78120029.63