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
SUNTV2017-05-25700.00PE1.251.250.500.5050002500.000.1025.0010003.33
SUNTV2017-05-25720.00CE105.00105.00105.00105.001000105000.00105.00105.0000.00
SUNTV2017-05-25720.00PE0.951.150.851.051400012000.00-0.45-31.03-64000-100.00
SUNTV2017-05-25740.00PE1.302.000.751.102200024200.00-0.15-12.00-48000-100.00
SUNTV2017-05-25760.00CE74.9074.9074.9074.90100074900.00-13.50-15.2700.00
SUNTV2017-05-25760.00PE2.953.701.352.45170000442550.000.9051.431100026.83
SUNTV2017-05-25780.00PE4.556.102.603.95246000861400.000.7525.8690003.50
SUNTV2017-05-25800.00CE28.0040.8026.4526.4521000300000.00-20.00-40.00-4000-6.45
SUNTV2017-05-25800.00PE5.8011.154.158.205150003331650.002.0544.572200010.00
SUNTV2017-05-25820.00CE26.0027.1513.8014.10860001180300.00-17.10-51.742400021.82
SUNTV2017-05-25820.00PE6.9517.906.9514.805380006435600.004.3053.09-5000-2.99
SUNTV2017-05-25840.00CE20.8022.406.757.256550005642600.00-11.85-57.11105000205.88
SUNTV2017-05-25840.00PE14.5030.0014.5026.702800006524700.009.2563.14-32000-27.12
SUNTV2017-05-25860.00CE10.5010.503.003.204730001793300.00-7.65-65.9580003.88
SUNTV2017-05-25860.00PE33.2546.0029.6540.60780002847000.0013.4052.34-12000-12.12
SUNTV2017-05-25880.00CE6.656.651.601.60358000732900.00-4.40-67.692100011.48
SUNTV2017-05-25880.00PE63.0063.0049.5059.307000332100.0015.5539.07-4000-5.00
SUNTV2017-05-25900.00CE3.403.401.001.00481000611000.00-2.50-65.797800017.57
SUNTV2017-05-25900.00PE76.7080.0073.6578.758000465000.0018.7031.80-1000-0.85
SUNTV2017-05-25920.00CE2.552.550.800.90354000330600.00-1.55-62.00-8000-1.93
SUNTV2017-05-25920.00PE82.4599.0082.4593.556000561300.0022.6031.8500.00
SUNTV2017-05-25940.00CE1.501.500.650.75165000122250.00-0.90-54.55-58000-14.43
SUNTV2017-05-25940.00PE107.95107.95107.95107.951000107950.0012.4513.0400.00
SUNTV2017-05-25960.00CE0.700.800.600.609300057850.00-0.30-31.58-22000-6.49
SUNTV2017-05-25980.00CE0.600.600.300.405000019600.00-0.20-33.33-40000-25.48
SUNTV2017-05-251000.00CE0.300.400.250.25390009750.00-0.15-37.50-23000-5.97
SUNTV2017-05-251040.00CE0.150.150.150.153000450.00-0.10-40.0000.00
SUNTV2017-05-251060.00CE0.100.100.100.102000200.00-0.15-60.0000.00
SUNTV2017-05-251080.00CE0.100.100.100.102000200.00-0.10-50.0000.00
SUNTV2017-06-29720.00PE7.407.407.407.4010007400.007.407.4000.00
SUNTV2017-06-29760.00PE16.4016.4016.4016.40200032800.0016.4016.401300013000.00
SUNTV2017-06-29780.00PE18.0018.0018.0018.00100018000.000.000.0000.00
SUNTV2017-06-29800.00PE29.2532.0029.2532.004000128000.0032.0032.0030003000.00
SUNTV2017-06-29820.00PE43.6043.6031.0031.00300093000.00-1.65-5.0500.00
SUNTV2017-06-29840.00CE42.5042.5036.0036.006000185000.0037.0037.0030003000.00
SUNTV2017-06-29840.00PE47.0047.0047.0047.00100047000.009.8026.3400.00
SUNTV2017-06-29860.00CE30.0032.9028.6028.6012000330000.00-14.00-31.82600085.71
SUNTV2017-06-29860.00PE56.5058.4552.7558.453000175350.0058.4558.4520002000.00
SUNTV2017-06-29880.00CE21.8024.0521.8024.0510000240500.0024.0524.051100011000.00
SUNTV2017-06-29880.00PE68.0068.0068.0068.00100068000.0068.0068.0000.00
SUNTV2017-06-29900.00CE18.7519.5018.0019.009000171000.00-6.95-26.78700041.18
SUNTV2017-06-291000.00CE5.005.004.204.201000042750.00-4.25-47.2200.00