Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9573.80 -56.20 -0.58%
NIFTY PHARMA arrow 9484.05 12.45 0.13%
NIFTY FMCG arrow 26145.55 -42.15 -0.16%
NIFTY AUTO arrow 10642.65 -178.10 -1.65%
NIFTY ENERGY arrow 11763.50 -47.95 -0.41%
NIFTY METAL arrow 2893.65 -19.00 -0.65%
NIFTY BANK arrow 23549.85 -186.25 -0.78%
NIFTY IT arrow 10169.40 -30.15 -0.30%
 

NSE ADVANCE : 357

NSE DECLINE : 1144

UNCHANGED : 49

NIFTY ADVANCE : 13

NIFTY DECLINE : 38

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
DLF2017-06-29170.00CE21.9025.0017.1523.25600001395000.00-8.70-27.23-25000-20.83
DLF2017-06-29175.00CE18.9019.3515.0019.3550000967500.00-5.95-23.52-15000-6.38
DLF2017-06-29180.00CE12.2514.059.1014.0560000843000.00-0.05-0.35-10000-1.11
DLF2017-06-29185.00CE14.5514.555.859.60147000014112000.00-3.35-25.87150000.47
DLF2017-06-29190.00CE9.3510.003.255.25725000038062500.00-3.60-40.6846500028.35
DLF2017-06-29195.00CE5.406.351.902.851154000032889000.00-2.85-50.001660000114.48
DLF2017-06-29200.00CE3.803.801.101.451523000022083500.00-2.00-57.97139000033.70
DLF2017-06-29205.00CE1.501.900.600.7063150004420500.00-1.20-63.161700009.86
DLF2017-06-29210.00CE1.051.050.350.3552850001849750.00-0.65-65.0033500015.12
DLF2017-06-29215.00CE0.400.450.200.251560000390000.00-0.25-50.0018500015.04
DLF2017-06-29220.00CE0.250.250.100.15845000126750.00-0.20-57.141100007.53
DLF2017-06-29225.00CE0.150.150.100.1529500044250.00-0.10-40.00-380000-100.00
DLF2017-06-29230.00CE0.100.150.100.1054000054000.00-0.05-33.3318500027.41
DLF2017-06-29235.00CE0.050.050.050.055000250.00-0.05-50.0000.00
DLF2017-06-29240.00CE0.050.100.050.10750007500.000.05100.00250006.02
DLF2017-06-29245.00CE0.050.050.050.05450002250.00-0.05-50.0000.00
DLF2017-07-27170.00CE24.0024.0024.0024.005000120000.00-9.15-27.6000.00
DLF2017-07-27180.00CE17.0017.0017.0017.0010000170000.0017.0017.0050005000.00
DLF2017-07-27185.00CE14.0014.0013.0013.0015000195000.0013.0013.0000.00
DLF2017-07-27190.00CE13.6513.659.2513.151050001380750.00-5.15-28.1435000140.00
DLF2017-07-27195.00CE10.4510.507.359.201950001794000.00-1.65-15.2175000187.50
DLF2017-07-27200.00CE9.5010.455.707.207000005040000.00-2.65-26.90180000150.00
DLF2017-07-27205.00CE7.307.304.305.75140000805000.00-1.80-23.8455000183.33
DLF2017-07-27210.00CE5.906.253.254.104700001927000.00-1.85-31.09150005.56
DLF2017-07-27215.00CE4.854.852.553.3090000297000.00-1.30-28.2650005.88
DLF2017-07-27220.00CE2.652.702.002.45150000367500.00-1.20-32.881000015.38
DLF2017-07-27230.00CE1.201.201.201.2050006000.00-1.10-47.8300.00
DLF2017-06-29140.00PE0.100.100.100.1011000011000.00-0.15-60.007500065.22
DLF2017-06-29145.00PE0.300.300.100.1011000011000.00-0.15-60.001000012.50
DLF2017-06-29150.00PE0.250.400.150.1537500056250.00-0.25-62.506000016.67
DLF2017-06-29155.00PE0.200.650.200.20510000102000.00-0.30-60.00-45000-21.43
DLF2017-06-29160.00PE0.350.700.250.301750000525000.00-0.25-45.45950007.76
DLF2017-06-29165.00PE0.450.950.350.401860000744000.00-0.30-42.8629000017.31
DLF2017-06-29170.00PE0.501.250.450.5029450001472500.00-0.40-44.4437500021.25
DLF2017-06-29175.00PE0.851.850.600.7530150002261250.00-0.25-25.001050009.33
DLF2017-06-29180.00PE1.102.850.851.1079000008690000.00-0.45-29.0358500029.25
DLF2017-06-29185.00PE1.504.651.251.95858500016740750.00-0.20-9.3024000012.40
DLF2017-06-29190.00PE2.007.001.903.101235500038300500.00-0.10-3.12-95000-4.81
DLF2017-06-29195.00PE3.9510.503.155.50378500020817500.000.458.91-220000-23.78
DLF2017-06-29200.00PE6.5514.455.308.75180500015793750.002.0029.63-795000-51.62
DLF2017-06-29205.00PE9.0019.009.0012.052000002410000.002.2022.34-325000-100.00
DLF2017-06-29210.00PE17.9521.0016.6517.55650001140750.003.0521.03-170000-100.00
DLF2017-07-27160.00PE1.801.801.001.703500059500.000.7070.0015000300.00
DLF2017-07-27170.00PE1.653.301.652.40125000300000.000.000.0050000111.11
DLF2017-07-27175.00PE2.405.252.403.9035000136500.001.0034.4825000500.00
DLF2017-07-27180.00PE4.006.504.004.95185000915750.000.5011.243000037.50
DLF2017-07-27185.00PE6.958.005.806.0040000240000.000.8015.3830000120.00
DLF2017-07-27190.00PE9.6011.007.658.75110000962500.001.0513.645000083.33
DLF2017-07-27195.00PE11.0012.959.8510.6545000479250.001.6518.3300.00
DLF2017-07-27200.00PE11.5018.0011.1513.90850001181500.002.4521.401000013.33
DLF2017-07-27210.00PE21.3524.1521.3524.1525000603750.006.1534.17500033.33
DLF2017-07-27220.00PE29.5029.5029.5029.505000147500.0029.5029.5000.00