Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10900.45 83.45 0.77%
NIFTY PHARMA arrow 9637.30 10.85 0.11%
NIFTY FMCG arrow 27502.55 154.70 0.57%
NIFTY AUTO arrow 11679.90 17.80 0.15%
NIFTY ENERGY arrow 14150.35 156.60 1.12%
NIFTY METAL arrow 4038.55 39.70 0.99%
NIFTY BANK arrow 26894.30 356.90 1.34%
NIFTY IT arrow 12656.50 85.80 0.68%
 

NSE ADVANCE : 847

NSE DECLINE : 670

UNCHANGED : 30

NIFTY ADVANCE : 38

NIFTY DECLINE : 9

UNCHANGED : 2

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
RCOM2018-01-2512.50CE17.0017.0017.0017.0028000476000.0017.0017.00392000392000.00
RCOM2018-01-2512.50PE0.050.050.050.05280001400.000.050.0555160005516000.00
RCOM2018-01-2515.00CE14.0014.0013.3513.503360004536000.00-2.15-13.74-140000-13.16
RCOM2018-01-2515.00PE0.050.050.050.0530800015400.000.000.001400001.07
RCOM2018-01-2517.50CE10.7010.7010.7010.7028000299600.0010.7010.7013440001344000.00
RCOM2018-01-2517.50PE0.100.100.050.0539200019600.00-0.05-50.001680008.70
RCOM2018-01-2520.00CE8.709.608.709.6056000537600.00-1.10-10.2800.00
RCOM2018-01-2520.00PE0.200.250.050.101904000190400.00-0.05-33.331960004.55
RCOM2018-01-2522.50CE6.256.256.206.2056000347200.00-2.05-24.85-672000-100.00
RCOM2018-01-2522.50PE0.400.400.200.201344000268800.00-0.10-33.3347600028.81
RCOM2018-01-2525.00CE4.004.954.004.95168000831600.00-1.50-23.26-28000-2.50
RCOM2018-01-2525.00PE0.700.800.400.45126280005682600.00-0.15-25.00117600021.76
RCOM2018-01-2527.50CE2.503.302.003.0018200005460000.000.4517.6556000071.43
RCOM2018-01-2527.50PE1.501.600.800.9566920006357400.00-0.25-20.8378400033.73
RCOM2018-01-2530.00CE1.301.750.951.251736000021700000.00-0.20-13.79148400040.77
RCOM2018-01-2530.00PE2.803.151.802.05529200010848600.00-0.05-2.38-868000-17.71
RCOM2018-01-2532.50CE0.700.900.450.55149240008208200.00-0.30-35.2958800014.00
RCOM2018-01-2532.50PE3.854.453.353.756720002520000.00-0.10-2.60-196000-9.09
RCOM2018-01-2535.00CE0.400.500.250.35186480006526800.00-0.15-30.00-280000-2.94
RCOM2018-01-2535.00PE7.157.305.556.008120004872000.000.000.00-448000-8.94
RCOM2018-01-2537.50CE0.250.300.150.253836000959000.00-0.10-28.573920007.18
RCOM2018-01-2537.50PE9.009.008.358.651960001695400.00-0.20-2.26-2436000-100.00
RCOM2018-01-2540.00CE0.150.250.100.20102760002055200.00-0.10-33.333640001.76
RCOM2018-01-2542.50CE0.100.150.100.151904000285600.00-0.05-25.00-84000-0.89
RCOM2018-01-2545.00CE0.100.150.050.151960000294000.000.000.0000.00
RCOM2018-01-2547.50CE0.050.100.050.0553200026600.00-0.05-50.00-56000-1.08
RCOM2018-01-2550.00CE0.050.050.050.05148400074200.000.000.00560000.72
RCOM2018-02-2212.50PE0.050.050.050.051400007000.000.050.0500.00
RCOM2018-02-2220.00PE0.400.450.300.35644000225400.00-0.15-30.0033600080.00
RCOM2018-02-2225.00PE1.501.551.501.55112000173600.000.1510.715600066.67
RCOM2018-02-2227.50CE3.704.153.353.605040001814400.000.154.3536400081.25
RCOM2018-02-2227.50PE2.202.602.202.604760001237600.000.2510.6422400057.14
RCOM2018-02-2230.00CE2.253.252.252.9019320005602800.00-0.25-7.941092000195.00
RCOM2018-02-2230.00PE3.803.903.153.207560002419200.00-0.15-4.4856000083.33
RCOM2018-02-2232.50CE0.752.200.752.20392000862400.000.052.3311200019.05
RCOM2018-02-2232.50PE5.805.805.255.2556000294000.001.0023.5300.00
RCOM2018-02-2235.00CE1.501.701.351.65364000600600.000.1510.0028000040.00
RCOM2018-02-2235.00PE7.107.107.107.1028000198800.000.9014.5200.00
RCOM2018-02-2237.50CE1.201.251.151.25364000455000.00-0.35-21.88280000333.33
RCOM2018-02-2240.00CE0.650.950.650.80560000448000.00-0.20-20.0039200077.78
RCOM2018-02-2245.00CE0.450.550.450.558400046200.000.0510.00280008.33
RCOM2018-02-2250.00CE0.250.300.250.305600016800.00-0.05-14.292800011.11