Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10742.25 137.90 1.30%
NIFTY PHARMA arrow 8618.00 65.30 0.76%
NIFTY FMCG arrow 29067.45 57.75 0.20%
NIFTY AUTO arrow 8124.95 51.55 0.64%
NIFTY ENERGY arrow 14703.15 292.10 2.03%
NIFTY METAL arrow 2771.40 81.70 3.04%
NIFTY BANK arrow 26966.75 281.90 1.06%
NIFTY IT arrow 15621.75 288.25 1.88%
 

NSE ADVANCE : 989

NSE DECLINE : 467

UNCHANGED : 54

NIFTY ADVANCE : 44

NIFTY DECLINE : 6

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
ASHOKLEY2019-02-2860.00PE0.050.050.050.05320001600.000.000.00-20000-6.85
ASHOKLEY2019-02-2865.00PE0.100.150.100.159600014400.000.000.00-24000-5.00
ASHOKLEY2019-02-2867.50PE0.250.250.250.25160004000.00-0.05-16.67-4000-2.27
ASHOKLEY2019-02-2870.00CE10.7011.1510.5511.1512000133800.00-0.30-2.62-8000-9.52
ASHOKLEY2019-02-2870.00PE0.350.350.250.301136000340800.00-0.15-33.33-48000-1.43
ASHOKLEY2019-02-2872.50CE8.359.608.358.8532000283200.001.3017.2200.00
ASHOKLEY2019-02-2872.50PE0.450.450.350.40716000286400.00-0.25-38.46200001.82
ASHOKLEY2019-02-2875.00CE6.007.156.006.50116000754000.000.7513.04-76000-32.20
ASHOKLEY2019-02-2875.00PE0.800.800.550.6030960001857600.00-0.40-40.002280005.45
ASHOKLEY2019-02-2877.50CE4.305.104.104.8592000446200.001.3538.57120007.69
ASHOKLEY2019-02-2877.50PE1.501.500.800.8515720001336200.00-0.75-46.88120000.78
ASHOKLEY2019-02-2880.00CE2.253.102.252.75504800013882000.000.6530.95-756000-17.83
ASHOKLEY2019-02-2880.00PE2.302.301.301.4039760005566400.00-1.20-46.151960005.80
ASHOKLEY2019-02-2882.50CE1.301.901.251.5045320006798000.000.2520.001760005.58
ASHOKLEY2019-02-2882.50PE3.403.502.402.60352000915200.00-1.60-38.107200014.63
ASHOKLEY2019-02-2885.00CE0.801.100.750.90110760009968400.000.1520.001080001.27
ASHOKLEY2019-02-2885.00PE5.255.254.304.40208000915200.00-1.70-27.87-44000-4.55
ASHOKLEY2019-02-2887.50CE0.550.700.500.5519560001075800.000.0510.001760005.29
ASHOKLEY2019-02-2887.50PE7.507.506.807.0044000308000.00-1.50-17.65-4000-1.85
ASHOKLEY2019-02-2890.00CE0.350.450.300.3560360002112600.000.000.00-264000-2.85
ASHOKLEY2019-02-2890.00PE9.209.759.209.7516000156000.00-1.05-9.7200.00
ASHOKLEY2019-02-2892.50CE0.250.300.200.2521200053000.000.0525.00-12000-1.13
ASHOKLEY2019-02-2892.50PE11.7511.7511.5011.50800092000.0011.5011.503200032000.00
ASHOKLEY2019-02-2895.00CE0.150.200.150.1566000099000.00-0.05-25.00-304000-7.29
ASHOKLEY2019-02-2895.00PE13.9513.9513.5013.5012000162000.00-2.00-12.9000.00
ASHOKLEY2019-02-2897.50CE0.150.150.150.1510000015000.000.000.0040000.51
ASHOKLEY2019-02-28100.00CE0.150.150.100.1090400090400.000.000.00-80000-1.68
ASHOKLEY2019-02-28100.00PE18.9018.9018.6018.608000148800.00-0.40-2.11-4000-1.69
ASHOKLEY2019-02-28102.50CE0.100.100.100.10160001600.00-0.05-33.3380004.88
ASHOKLEY2019-02-28105.00CE0.050.100.050.05240001200.00-0.05-50.00-20000-1.71
ASHOKLEY2019-02-28105.00PE23.5023.9023.5023.908000191200.0023.9023.90160000160000.00
ASHOKLEY2019-02-28110.00CE0.050.100.050.1022000022000.000.05100.00-952000-100.00
ASHOKLEY2019-02-28110.00PE28.2529.0028.2529.008000232000.00-0.45-1.53-120000-100.00
ASHOKLEY2019-02-28120.00CE0.050.050.050.054000200.000.000.0000.00
ASHOKLEY2019-02-28125.00CE0.050.050.050.054000200.000.000.0000.00
ASHOKLEY2019-03-2860.00PE0.550.550.550.5540002200.000.0510.0000.00
ASHOKLEY2019-03-2865.00PE0.900.900.650.6580005200.00-0.45-40.914000100.00
ASHOKLEY2019-03-2870.00PE1.401.501.101.102400026400.00-0.50-31.2580006.67
ASHOKLEY2019-03-2872.50PE1.651.651.651.6540006600.00-0.40-19.51-12000-100.00
ASHOKLEY2019-03-2875.00PE2.602.601.951.95164000319800.00-1.15-37.10-72000-100.00
ASHOKLEY2019-03-2877.50CE7.207.207.207.20400028800.007.207.2000.00
ASHOKLEY2019-03-2877.50PE3.453.453.103.151600050400.00-0.65-17.11-8000-100.00
ASHOKLEY2019-03-2880.00CE6.006.005.505.5080000440000.000.203.77160008.00
ASHOKLEY2019-03-2880.00PE4.304.504.004.1056000229600.00-1.00-19.612000015.15
ASHOKLEY2019-03-2882.50CE4.904.954.204.2068000285600.000.205.0040000125.00
ASHOKLEY2019-03-2882.50PE5.655.655.505.50800044000.005.505.5000.00
ASHOKLEY2019-03-2885.00CE3.603.803.253.45204000703800.000.154.556000022.73
ASHOKLEY2019-03-2885.00PE7.007.007.007.00800056000.00-1.00-12.5000.00
ASHOKLEY2019-03-2887.50CE3.003.002.552.5560000153000.00-0.25-8.9328000700.00
ASHOKLEY2019-03-2890.00CE2.102.251.902.00296000592000.000.105.2610400018.57
ASHOKLEY2019-03-2895.00CE1.251.251.101.101600017600.00-0.30-21.43800011.11
ASHOKLEY2019-03-28100.00CE0.850.900.750.8011600092800.000.056.676400015.69
ASHOKLEY2019-03-28100.00PE18.9018.9018.9018.90400075600.0018.9018.9080008000.00
ASHOKLEY2019-03-28102.50CE0.550.550.550.5540002200.000.550.5500.00
ASHOKLEY2019-03-28105.00CE0.500.500.500.5040002000.000.500.5040004000.00
ASHOKLEY2019-03-28105.00PE23.4023.4023.4023.40400093600.0023.4023.4000.00
ASHOKLEY2019-03-28110.00CE0.500.500.250.357600026600.00-0.15-30.0064000800.00
ASHOKLEY2019-03-28110.00PE28.2528.2528.2528.254000113000.0028.2528.2500.00