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
KOTAKBANK2019-02-281180.00CE108.00110.50108.00110.503200353600.008.508.3380020.00
KOTAKBANK2019-02-281180.00PE1.101.251.101.1540004600.00-0.35-23.33-800-2.17
KOTAKBANK2019-02-281200.00CE90.2590.2589.2590.004800432000.009.0011.1100.00
KOTAKBANK2019-02-281200.00PE2.002.201.301.302640034320.00-1.35-50.9424001.58
KOTAKBANK2019-02-281220.00PE3.003.001.902.152960063640.00-1.60-42.67-9600-7.50
KOTAKBANK2019-02-281240.00CE52.1054.5052.1054.50160087200.008.8019.2600.00
KOTAKBANK2019-02-281240.00PE4.805.403.303.4593600322920.00-3.40-49.64112008.70
KOTAKBANK2019-02-281260.00CE35.0040.5034.5540.505600226800.009.3530.0200.00
KOTAKBANK2019-02-281260.00PE10.0010.005.856.052440001476200.00-6.15-50.4164002.80
KOTAKBANK2019-02-281280.00CE21.1025.9020.2525.902776007189840.006.2031.473200018.43
KOTAKBANK2019-02-281280.00PE16.0016.6510.0510.052048002058240.00-10.00-49.884000034.72
KOTAKBANK2019-02-281300.00CE12.0515.0012.0014.6572080010559720.003.6032.58152004.47
KOTAKBANK2019-02-281300.00PE25.2526.5518.7019.35912001764720.00-11.20-36.661040012.26
KOTAKBANK2019-02-281320.00CE6.807.805.957.106416004555360.001.4024.56-28000-7.23
KOTAKBANK2019-02-281320.00PE37.9540.0031.2531.258000250000.00-11.55-26.9916005.00
KOTAKBANK2019-02-281340.00CE3.203.802.653.05122400373320.000.258.93-800-0.40
KOTAKBANK2019-02-281360.00CE1.852.151.251.45140000203000.00-0.35-19.4432001.72
KOTAKBANK2019-02-281360.00PE70.0070.0070.0070.0080056000.0070.0070.00800800.00
KOTAKBANK2019-02-281380.00CE1.401.501.051.051440015120.00-0.35-25.0000.00
KOTAKBANK2019-02-281380.00PE88.8088.8088.8088.8080071040.0088.8088.8000.00
KOTAKBANK2019-02-281400.00CE1.001.251.001.004560045600.00-0.35-25.93104005.44
KOTAKBANK2019-02-281420.00CE0.200.600.200.6024001440.000.600.6056005600.00
KOTAKBANK2019-02-281440.00CE0.400.400.400.40800320.000.400.4088008800.00
KOTAKBANK2019-03-281160.00PE7.357.357.357.358005880.007.357.3500.00
KOTAKBANK2019-03-281200.00PE15.0015.0015.0015.0080012000.000.503.4500.00
KOTAKBANK2019-03-281280.00CE52.0054.0552.0052.659600505440.003.657.45-4000-38.46
KOTAKBANK2019-03-281280.00PE37.0039.0037.0039.00240093600.00-2.50-6.02160066.67
KOTAKBANK2019-03-281300.00CE42.6045.0042.3545.00520002340000.001.904.41480011.76
KOTAKBANK2019-03-281300.00PE46.3548.0045.2045.204800216960.0045.2045.2072007200.00
KOTAKBANK2019-03-281320.00CE34.8536.2034.3536.204000144800.003.209.70160025.00
KOTAKBANK2019-03-281340.00CE25.2525.2525.2525.2580020200.000.251.0000.00
KOTAKBANK2019-03-281360.00CE20.0023.2020.0023.206400148480.003.2016.002400100.00
KOTAKBANK2019-03-281360.00PE81.8081.8081.8081.8080065440.0081.8081.8000.00
KOTAKBANK2019-03-281380.00CE18.0018.0018.0018.0080014400.003.0020.0000.00
KOTAKBANK2019-03-281380.00PE97.0097.0097.0097.0080077600.0097.0097.0000.00
KOTAKBANK2019-03-281400.00CE12.0014.1012.0014.10480067680.0014.1014.1016001600.00
KOTAKBANK2019-03-281420.00CE9.009.009.009.008007200.009.009.0016001600.00
KOTAKBANK2019-03-281460.00CE6.356.356.356.358005080.000.9517.5900.00