Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10533.35 103.00 0.99%
NIFTY PHARMA arrow 8225.45 155.75 1.93%
NIFTY FMCG arrow 28557.20 141.80 0.50%
NIFTY AUTO arrow 10714.60 -146.00 -1.34%
NIFTY ENERGY arrow 13127.70 -44.55 -0.34%
NIFTY METAL arrow 3501.65 43.30 1.25%
NIFTY BANK arrow 26065.20 380.25 1.48%
NIFTY IT arrow 13787.40 323.05 2.40%
 

NSE ADVANCE : 756

NSE DECLINE : 733

UNCHANGED : 57

NIFTY ADVANCE : 33

NIFTY DECLINE : 16

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
SUNPHARMA2018-05-31400.00PE0.801.000.550.757700057750.00-0.25-25.00220009.85
SUNPHARMA2018-05-31410.00PE1.051.050.650.908690078210.00-0.75-45.45-19800-23.08
SUNPHARMA2018-05-31420.00PE2.052.501.051.50236500354750.00-1.45-49.15-49500-23.20
SUNPHARMA2018-05-31430.00PE4.554.551.902.45336600824670.00-2.15-46.74-15400-8.43
SUNPHARMA2018-05-31440.00CE23.9032.6520.2027.451760004831200.006.7032.29-41800-50.00
SUNPHARMA2018-05-31440.00PE7.907.903.204.108437003459170.00-3.80-48.10-37400-11.15
SUNPHARMA2018-05-31450.00CE16.2525.3514.9519.802420004791600.005.0534.24-73700-43.79
SUNPHARMA2018-05-31450.00PE10.8511.555.306.757425005011875.00-4.90-42.063630017.84
SUNPHARMA2018-05-31460.00CE11.7019.009.3514.10211860029872260.003.1528.77-223300-38.01
SUNPHARMA2018-05-31460.00PE15.7016.758.3510.65104830011164395.00-6.70-38.62253009.70
SUNPHARMA2018-05-31470.00CE7.8013.306.109.35161150015067525.002.1529.866600017.65
SUNPHARMA2018-05-31470.00PE23.2523.2512.5515.001540002310000.00-9.35-38.401870012.98
SUNPHARMA2018-05-31480.00CE5.008.953.655.95265650015806175.001.0521.43-41800-5.62
SUNPHARMA2018-05-31480.00PE27.8030.6518.2022.251760003916000.00-8.95-28.69-16500-3.16
SUNPHARMA2018-05-31490.00CE3.455.802.453.758129003048375.000.4011.94-93500-18.89
SUNPHARMA2018-05-31490.00PE32.0032.0025.2029.4014300420420.00-5.40-15.52-7700-6.42
SUNPHARMA2018-05-31500.00CE2.953.901.502.4013838003321120.000.3014.29-79200-6.96
SUNPHARMA2018-05-31500.00PE45.0048.3033.2539.001507005877300.00-6.00-13.33-103400-16.97
SUNPHARMA2018-05-31510.00CE1.302.451.101.40213400298760.00-0.05-3.45-70400-16.16
SUNPHARMA2018-05-31510.00PE55.7556.5041.5042.50440001870000.00-12.00-22.02-39600-22.50
SUNPHARMA2018-05-31520.00CE0.951.500.701.00327800327800.00-0.05-4.76-30800-4.24
SUNPHARMA2018-05-31520.00PE54.4054.5052.5053.0012100641300.00-10.65-16.73-9900-5.52
SUNPHARMA2018-05-31530.00CE0.951.050.600.709570066990.00-0.15-17.65-34100-6.05
SUNPHARMA2018-05-31530.00PE66.6566.6561.0561.053300201465.00-9.55-13.53-1100-1.10
SUNPHARMA2018-05-31540.00CE0.500.700.300.65170500110825.000.058.33-26400-3.55
SUNPHARMA2018-05-31540.00PE87.2087.2071.0071.007700546700.00-12.00-14.46-1100-1.23
SUNPHARMA2018-05-31550.00CE0.600.600.250.457260032670.00-0.10-18.18-40700-9.49
SUNPHARMA2018-05-31550.00PE91.0091.0080.0080.002200176000.00-10.30-11.41-1100-1.82
SUNPHARMA2018-05-31560.00CE0.500.550.300.453960017820.000.000.00-431200-100.00
SUNPHARMA2018-05-31560.00PE99.5099.5099.5099.501100109450.0099.5099.502860028600.00
SUNPHARMA2018-05-31570.00CE0.300.400.250.2599002475.00-0.10-28.57-4400-4.21
SUNPHARMA2018-05-31570.00PE110.00110.00110.00110.002200242000.00110.00110.0088008800.00
SUNPHARMA2018-05-31580.00CE0.350.350.300.354400015400.00-0.05-12.50-3300-0.64
SUNPHARMA2018-05-31600.00CE0.200.200.050.15220003300.000.000.00-7700-1.49
SUNPHARMA2018-05-31600.00PE134.00134.00134.00134.001100147400.00134.00134.0000.00
SUNPHARMA2018-05-31610.00CE0.100.100.100.101100110.000.100.102090020900.00
SUNPHARMA2018-05-31620.00CE0.100.100.100.101100110.000.100.106600066000.00
SUNPHARMA2018-06-28380.00PE1.551.550.900.9022001980.00-1.10-55.0000.00
SUNPHARMA2018-06-28400.00PE2.952.952.002.0044008800.00-2.35-54.02330033.33
SUNPHARMA2018-06-28420.00PE7.607.604.505.7522000126500.00-2.40-29.45660016.22
SUNPHARMA2018-06-28440.00CE31.0039.0029.0038.00319001212200.005.0015.1527500131.58
SUNPHARMA2018-06-28440.00PE13.9514.008.2010.0028600286000.00-5.05-33.55990028.12
SUNPHARMA2018-06-28460.00CE21.2027.9019.2523.40935002187900.003.7018.78-5500-4.81
SUNPHARMA2018-06-28460.00PE24.0024.0015.4018.0048400871200.00-5.60-23.7311002.38
SUNPHARMA2018-06-28480.00CE13.6518.0012.4014.701518002231460.001.6512.64-18700-15.18
SUNPHARMA2018-06-28480.00PE34.0036.0025.0026.40671001771440.00-5.60-17.5052800117.07
SUNPHARMA2018-06-28500.00CE9.0011.157.409.101958001781780.000.252.824840013.46
SUNPHARMA2018-06-28500.00PE49.0051.0037.4543.00627002696100.00-4.10-8.7059400145.95
SUNPHARMA2018-06-28520.00CE5.006.505.005.5073700405350.000.6513.402310030.88
SUNPHARMA2018-06-28540.00CE4.454.452.753.001760052800.000.000.0033002.29
SUNPHARMA2018-06-28540.00PE72.5072.5072.5072.50110079750.0072.5072.5000.00
SUNPHARMA2018-06-28560.00CE1.802.001.802.0033006600.00-1.25-38.46-49500-100.00
SUNPHARMA2018-06-28580.00CE0.800.950.800.9522002090.000.950.9533003300.00
SUNPHARMA2018-06-28580.00PE111.00111.00111.00111.001100122100.00111.00111.0077007700.00
SUNPHARMA2018-06-28720.00PE247.25247.25247.25247.251100271975.00247.25247.2522002200.00