Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 11437.25 -159.65 -1.38%
NIFTY PHARMA arrow 8037.05 -186.10 -2.26%
NIFTY FMCG arrow 29114.50 -439.40 -1.49%
NIFTY AUTO arrow 7204.05 -234.65 -3.15%
NIFTY ENERGY arrow 15239.80 -16.85 -0.11%
NIFTY METAL arrow 2746.85 -31.75 -1.14%
NIFTY BANK arrow 29835.75 -594.85 -1.95%
NIFTY IT arrow 15395.50 -102.95 -0.66%
 

NSE ADVANCE : 401

NSE DECLINE : 1035

UNCHANGED : 49

NIFTY ADVANCE : 7

NIFTY DECLINE : 43

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
KOTAKBANK2019-07-251300.00PE0.550.550.550.55400220.000.2583.3300.00
KOTAKBANK2019-07-251380.00PE1.101.101.101.10400440.00-0.05-4.3500.00
KOTAKBANK2019-07-251400.00PE1.503.501.503.1038800120280.001.5093.75-6400-6.30
KOTAKBANK2019-07-251420.00CE81.3581.3581.3581.3540032540.0081.3581.35800800.00
KOTAKBANK2019-07-251420.00PE2.055.352.054.3564400280140.002.0085.11-2800-6.80
KOTAKBANK2019-07-251440.00CE78.0078.0059.0065.004800312000.0065.0065.001440014400.00
KOTAKBANK2019-07-251440.00PE3.307.903.306.401608001029120.003.1596.921640014.29
KOTAKBANK2019-07-251460.00CE61.5063.8040.2540.254400177100.00-41.95-51.03-2000-9.43
KOTAKBANK2019-07-251460.00PE4.5012.004.509.553160003017800.004.90105.382480016.32
KOTAKBANK2019-07-251480.00CE52.4552.4525.2531.45480001509600.00-28.15-47.23-16800-26.75
KOTAKBANK2019-07-251480.00PE7.0018.506.6014.806752009992960.007.2596.03-10000-5.53
KOTAKBANK2019-07-251500.00CE44.0044.0015.7022.003896008571200.00-21.95-49.94-24000-15.19
KOTAKBANK2019-07-251500.00PE11.0028.6011.0021.0085280017908800.009.1076.47-34800-17.40
KOTAKBANK2019-07-251520.00CE33.0033.008.8013.156508008558020.00-17.55-57.173040020.77
KOTAKBANK2019-07-251520.00PE18.9541.2517.9029.3064960019033280.0010.7057.53-64800-39.61
KOTAKBANK2019-07-251540.00CE23.2023.904.857.557736005840680.00-13.65-64.392360010.52
KOTAKBANK2019-07-251540.00PE28.0055.2527.7050.501368006908400.0022.8082.31-21600-32.73
KOTAKBANK2019-07-251560.00CE13.5513.902.454.607788003582480.00-8.45-64.753040014.64
KOTAKBANK2019-07-251560.00PE47.1569.0047.1562.008800545600.0022.7057.76-5200-19.12
KOTAKBANK2019-07-251580.00CE7.058.601.402.20295200649440.00-5.75-72.33-3600-4.23
KOTAKBANK2019-07-251580.00PE65.3065.3065.2565.2580052200.007.8013.5800.00
KOTAKBANK2019-07-251600.00CE5.005.051.101.35140400189540.00-3.25-70.65-8000-6.97
KOTAKBANK2019-07-251600.00PE75.0094.9575.0094.952800265860.0025.9537.61-800-28.57
KOTAKBANK2019-07-251620.00CE2.002.000.850.8560005100.00-1.55-64.58-1600-8.16
KOTAKBANK2019-08-291140.00CE359.00359.00359.00359.00400143600.00359.00359.0000.00
KOTAKBANK2019-08-291400.00PE13.0015.0013.0015.00160024000.006.0066.67120060.00
KOTAKBANK2019-08-291440.00CE79.0080.5079.0080.501600128800.0080.5080.5024002400.00
KOTAKBANK2019-08-291440.00PE16.6523.4016.0021.2016000339200.007.3052.52520076.47
KOTAKBANK2019-08-291460.00PE18.7031.0018.7029.0026400765600.0011.5566.19600078.95
KOTAKBANK2019-08-291480.00CE60.0060.0060.0060.0080048000.0060.0060.0016001600.00
KOTAKBANK2019-08-291480.00PE26.0039.1026.0035.2528000987000.0012.1552.60480054.55
KOTAKBANK2019-08-291500.00CE54.9057.7041.8548.0020800998400.00-18.00-27.27280013.73
KOTAKBANK2019-08-291500.00PE32.8548.5032.8545.45820003726900.0015.3551.0024004.14
KOTAKBANK2019-08-291520.00CE54.5054.5033.3037.90496001879840.00-19.60-34.0922400560.00
KOTAKBANK2019-08-291520.00PE42.0559.6042.0555.1016800925680.0017.5046.54-3200-47.06
KOTAKBANK2019-08-291540.00CE44.0044.0026.0029.45856002520920.00-16.90-36.4628400229.03
KOTAKBANK2019-08-291540.00PE49.0067.3049.0066.5010800718200.0018.3538.11280070.00
KOTAKBANK2019-08-291560.00CE35.5535.5520.9523.8032800780640.00-12.15-33.801000096.15
KOTAKBANK2019-08-291560.00PE63.7078.0063.7078.00120093600.0019.3532.99-800-50.00
KOTAKBANK2019-08-291580.00CE24.8025.2516.0018.3527200499120.00-11.10-37.69-400-2.78
KOTAKBANK2019-08-291600.00CE20.0020.1512.5014.0016400229600.00-8.90-38.86-800-5.71
KOTAKBANK2019-08-291620.00CE16.7017.0010.0510.55440046420.00-7.85-42.66-8400-100.00
KOTAKBANK2019-08-291640.00CE12.0012.0012.0012.004004800.0012.0012.0028002800.00
KOTAKBANK2019-08-291660.00CE8.008.008.008.004003200.000.000.0000.00
KOTAKBANK2019-08-291740.00PE234.00234.00234.00234.0040093600.00234.00234.0000.00