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
KOTAKBANK2019-04-251200.00CE164.10164.10164.10164.101600262560.00164.10164.1080008000.00
KOTAKBANK2019-04-251200.00PE0.050.050.050.05160080.000.000.00-36800-100.00
KOTAKBANK2019-04-251280.00PE0.250.250.050.053200160.00-0.10-66.67-1600-2.99
KOTAKBANK2019-04-251300.00CE65.5074.0060.0060.005600336000.00-9.40-13.54-8000-100.00
KOTAKBANK2019-04-251300.00PE0.100.300.050.0518400920.00-0.10-66.67-3200-1.97
KOTAKBANK2019-04-251320.00CE53.0053.0039.5040.2520800837200.0013.2549.07320022.22
KOTAKBANK2019-04-251320.00PE0.500.500.050.10688006880.00-0.30-75.00-3200-1.85
KOTAKBANK2019-04-251340.00CE24.2534.2517.3019.001136002158400.00-9.85-34.14-27200-10.12
KOTAKBANK2019-04-251340.00PE1.401.550.050.0533920016960.00-1.35-96.43-69600-23.58
KOTAKBANK2019-04-251360.00CE9.4016.000.050.101006400100640.00-12.95-99.23-126400-34.42
KOTAKBANK2019-04-251360.00PE4.406.200.050.1094880094880.00-4.30-97.73-40000-29.94
KOTAKBANK2019-04-251380.00CE2.455.250.050.053044000152200.00-3.60-98.63-33600-9.15
KOTAKBANK2019-04-251380.00PE16.5022.007.5017.501192002086000.004.9038.89240010.00
KOTAKBANK2019-04-251400.00CE0.451.250.050.0557200028600.00-0.70-93.33-612000-100.00
KOTAKBANK2019-04-251400.00PE34.4041.1026.0041.1012000493200.006.4018.44-2400-9.38
KOTAKBANK2019-04-251420.00CE0.050.600.050.051280006400.00-0.25-83.33-25600-11.19
KOTAKBANK2019-04-251440.00CE0.150.150.050.0513600680.00-0.15-75.00-4000-2.84
KOTAKBANK2019-04-251440.00PE72.0072.0072.0072.0080057600.0072.0072.0000.00
KOTAKBANK2019-04-251460.00CE0.050.050.050.052400120.00-0.05-50.00-45600-100.00
KOTAKBANK2019-04-251480.00CE0.050.050.050.057200360.00-0.10-66.67-31200-100.00
KOTAKBANK2019-04-251500.00CE0.050.050.050.0511200560.00-0.05-50.00-88000-100.00
KOTAKBANK2019-04-251500.00PE128.00128.00128.00128.00800102400.00128.00128.0000.00
KOTAKBANK2019-04-251540.00CE0.050.050.050.053200160.00-0.40-88.8900.00
KOTAKBANK2019-04-251540.00PE178.00178.50178.00178.501600285600.00-1.50-0.8300.00
KOTAKBANK2019-05-301200.00CE174.00174.00174.00174.001600278400.00174.00174.0000.00
KOTAKBANK2019-05-301240.00PE7.507.507.507.508006000.00-0.50-6.2500.00
KOTAKBANK2019-05-301260.00PE8.509.808.509.80240023520.000.808.8900.00
KOTAKBANK2019-05-301280.00PE11.6514.3510.5014.3534400493640.001.057.891120042.42
KOTAKBANK2019-05-301300.00CE85.0085.0085.0085.0080068000.00-7.50-8.1100.00
KOTAKBANK2019-05-301300.00PE16.2018.8514.4018.85680001281800.002.2513.552800070.00
KOTAKBANK2019-05-301320.00PE23.6025.1519.5524.90632001573680.003.5516.631760091.67
KOTAKBANK2019-05-301340.00CE65.0069.5061.5061.5010400639600.00-7.35-10.68-800-3.57
KOTAKBANK2019-05-301340.00PE29.9033.0026.0033.00840002772000.003.3011.11880019.30
KOTAKBANK2019-05-301360.00CE54.0559.0049.9049.90440002195600.00-8.20-14.1140007.04
KOTAKBANK2019-05-301360.00PE38.2542.7534.1542.75960004104000.005.9516.172240045.16
KOTAKBANK2019-05-301380.00CE45.2048.3540.3540.70912003711840.00-7.45-15.471120030.43
KOTAKBANK2019-05-301380.00PE47.6550.9544.1550.95296001508120.004.208.981040048.15
KOTAKBANK2019-05-301400.00CE36.3039.5031.5531.551560004921800.00-7.05-18.264560039.86
KOTAKBANK2019-05-301400.00PE61.1562.9555.0062.90248001559920.005.709.9714400112.50
KOTAKBANK2019-05-301420.00CE27.7531.0525.6526.00936002433600.00-4.75-15.451040022.03
KOTAKBANK2019-05-301440.00CE22.4024.5019.6520.551600003288000.00-4.05-16.46100800233.33
KOTAKBANK2019-05-301440.00PE82.5082.5082.5082.5080066000.0082.5082.5000.00
KOTAKBANK2019-05-301460.00CE17.0019.6515.0015.2516000244000.00-3.80-19.95480014.63
KOTAKBANK2019-05-301480.00CE14.5514.5511.1511.15480053520.00-1.05-8.613200200.00
KOTAKBANK2019-05-301500.00CE11.0011.008.008.30880073040.00-2.80-25.23560019.44
KOTAKBANK2019-05-301500.00PE128.00128.00127.00127.0096001219200.00127.00127.0048004800.00
KOTAKBANK2019-05-301520.00CE8.258.258.258.25240019800.008.258.2548004800.00
KOTAKBANK2019-05-301540.00CE6.206.206.206.208004960.000.000.0000.00
KOTAKBANK2019-05-301540.00PE172.00172.00170.50170.501600272800.000.500.2980016.67
KOTAKBANK2019-06-271300.00PE22.0022.0022.0022.0080017600.0022.0022.0000.00