Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 11651.50 -74.65 -0.64%
NIFTY PHARMA arrow 9475.00 16.00 0.17%
NIFTY FMCG arrow 30461.15 -170.10 -0.56%
NIFTY AUTO arrow 8577.20 -68.85 -0.80%
NIFTY ENERGY arrow 16239.65 -66.10 -0.41%
NIFTY METAL arrow 2997.55 -50.20 -1.65%
NIFTY BANK arrow 29554.60 -306.20 -1.03%
NIFTY IT arrow 16371.55 1.20 0.01%
 

NSE ADVANCE : 686

NSE DECLINE : 745

UNCHANGED : 72

NIFTY ADVANCE : 11

NIFTY DECLINE : 39

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
ASHOKLEY2019-04-2577.50CE14.5014.5014.5014.50400058000.0014.5014.5080008000.00
ASHOKLEY2019-04-2580.00CE11.6511.6511.6511.65400046600.000.655.9100.00
ASHOKLEY2019-04-2580.00PE0.050.050.050.058000400.000.000.0000.00
ASHOKLEY2019-04-2582.50PE0.050.050.050.0512000600.000.000.0000.00
ASHOKLEY2019-04-2585.00CE6.906.904.704.70108000507600.00-1.20-20.34-20000-5.00
ASHOKLEY2019-04-2585.00PE0.050.050.050.05560002800.000.000.00-4000-0.33
ASHOKLEY2019-04-2587.50CE3.954.302.252.3584000197400.00-1.75-42.68-44000-21.57
ASHOKLEY2019-04-2587.50PE0.100.100.050.0558400029200.00-0.05-50.00520003.65
ASHOKLEY2019-04-2590.00CE1.302.500.050.055444000272200.00-1.55-96.88760003.11
ASHOKLEY2019-04-2590.00PE0.200.400.050.106780000678000.00-0.15-60.00-784000-30.39
ASHOKLEY2019-04-2592.50CE0.200.650.050.056460000323000.00-0.25-83.33-356000-13.53
ASHOKLEY2019-04-2592.50PE1.352.750.652.7016920004568400.001.35100.00-208000-23.21
ASHOKLEY2019-04-2595.00CE0.050.100.050.056584000329200.000.000.00-656000-9.49
ASHOKLEY2019-04-2595.00PE4.105.352.755.253120001638000.001.7047.89-48000-8.51
ASHOKLEY2019-04-2597.50CE0.050.050.050.051840009200.000.000.00560001.61
ASHOKLEY2019-04-2597.50PE5.007.855.007.8592000722200.001.8530.83-16000-11.11
ASHOKLEY2019-04-25100.00CE0.050.050.050.0531200015600.000.000.00600000.74
ASHOKLEY2019-04-25100.00PE8.1510.307.5010.302120002183600.001.7520.47-144000-59.02
ASHOKLEY2019-04-25102.50CE0.050.050.050.05240001200.000.000.0040000.30
ASHOKLEY2019-04-25105.00CE0.050.050.050.0512000600.000.000.00-2548000-100.00
ASHOKLEY2019-04-25105.00PE13.4013.7013.4013.708000109600.00-0.20-1.44-32000-100.00
ASHOKLEY2019-04-25107.50CE0.050.050.050.054000200.000.000.0000.00
ASHOKLEY2019-04-25110.00PE18.5018.8018.5018.808000150400.000.301.62-4000-14.29
ASHOKLEY2019-04-25120.00CE0.050.050.050.05200001000.000.000.00-592000-100.00
ASHOKLEY2019-04-25120.00PE27.8029.2027.8029.2024000700800.000.401.39-8000-6.06
ASHOKLEY2019-04-25127.50PE35.9036.1035.9036.10640002310400.00-0.50-1.37-12000-17.65
ASHOKLEY2019-05-3070.00PE0.200.200.200.204000800.000.200.2000.00
ASHOKLEY2019-05-3072.50PE0.300.300.300.3040001200.000.300.3080008000.00
ASHOKLEY2019-05-3075.00PE0.400.600.400.6010000060000.000.059.0948000240.00
ASHOKLEY2019-05-3077.50PE0.751.000.750.852800023800.000.850.852800028000.00
ASHOKLEY2019-05-3080.00CE14.0014.0012.7012.9016000206400.0012.9012.9080008000.00
ASHOKLEY2019-05-3080.00PE1.151.300.851.30512000665600.000.2018.1822800064.77
ASHOKLEY2019-05-3082.50PE1.351.901.351.9080000152000.000.3522.584400057.89
ASHOKLEY2019-05-3085.00CE9.259.258.358.3512000100200.00-0.60-6.70-32000-100.00
ASHOKLEY2019-05-3085.00PE2.152.651.952.655240001388600.000.4017.78324000117.39
ASHOKLEY2019-05-3087.50PE3.003.652.753.652800001022000.000.6521.67136000200.00
ASHOKLEY2019-05-3090.00CE6.256.705.205.355000002675000.00-1.10-17.0521600065.06
ASHOKLEY2019-05-3090.00PE4.204.753.654.7511160005301000.000.6014.4624000041.10
ASHOKLEY2019-05-3092.50CE4.855.454.104.205520002318400.00-0.90-17.6517600067.69
ASHOKLEY2019-05-3092.50PE4.956.054.806.001880001128000.000.8516.506000036.59
ASHOKLEY2019-05-3095.00CE3.754.353.253.3012640004171200.00-0.70-17.5052000071.43
ASHOKLEY2019-05-3095.00PE6.857.406.207.10124000880400.000.355.197200027.27
ASHOKLEY2019-05-3097.50CE2.903.402.452.55356000907800.00-0.55-17.747200025.71
ASHOKLEY2019-05-3097.50PE8.058.058.058.05400032200.00-0.20-2.4200.00
ASHOKLEY2019-05-30100.00CE2.352.701.902.0016840003368000.00-0.50-20.0044800027.86
ASHOKLEY2019-05-30100.00PE9.6011.209.6011.2060000672000.000.403.705600063.64
ASHOKLEY2019-05-30102.50CE1.902.001.401.45128000185600.00-0.55-27.502800028.00
ASHOKLEY2019-05-30105.00CE1.351.551.001.05580000609000.00-0.45-30.0017600038.26
ASHOKLEY2019-05-30105.00PE13.6513.9513.6513.958000111600.000.000.0040005.56
ASHOKLEY2019-05-30107.50CE0.800.800.800.8080006400.00-0.25-23.8140006.67
ASHOKLEY2019-05-30110.00CE0.851.000.550.60840000504000.00-0.30-33.3339600066.44
ASHOKLEY2019-05-30110.00PE18.0018.8018.0018.8024000451200.000.502.73160008.89
ASHOKLEY2019-05-30115.00CE0.450.500.400.409200036800.00-0.15-27.272400019.35
ASHOKLEY2019-05-30117.50CE0.300.300.300.30120003600.00-0.25-45.458000200.00
ASHOKLEY2019-05-30120.00CE0.400.400.150.2514000035000.00-0.15-37.50-4000-1.45
ASHOKLEY2019-05-30120.00PE28.5029.2028.5029.208000233600.001.655.9940001.96
ASHOKLEY2019-05-30122.50CE0.250.250.250.2540001000.00-0.10-28.5700.00
ASHOKLEY2019-05-30125.00CE0.200.250.150.205200010400.00-0.10-33.33400014.29
ASHOKLEY2019-05-30125.00PE32.0532.0532.0532.05600001923000.0032.0532.0500.00
ASHOKLEY2019-05-30127.50PE34.7035.0034.5535.00680002380000.00-0.15-0.436400094.12
ASHOKLEY2019-06-2790.00PE5.205.205.205.20400020800.005.205.2000.00