Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9344.10 37.50 0.40%
NIFTY PHARMA arrow 10215.05 -26.40 -0.26%
NIFTY FMCG arrow 24316.65 551.80 2.32%
NIFTY AUTO arrow 10182.35 92.00 0.91%
NIFTY ENERGY arrow 12273.05 -133.80 -1.08%
NIFTY METAL arrow 2957.15 11.30 0.38%
NIFTY BANK arrow 22241.80 187.10 0.85%
NIFTY IT arrow 9958.00 -133.25 -1.32%
 

NSE ADVANCE : 467

NSE DECLINE : 1021

UNCHANGED : 36

NIFTY ADVANCE : 22

NIFTY DECLINE : 29

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
DLF2017-04-27120.00PE0.050.050.050.051550007750.000.050.05100000100000.00
DLF2017-04-27130.00CE64.0064.0064.0064.0010000640000.0064.0064.006500065000.00
DLF2017-04-27130.00PE0.050.050.050.05350001750.000.000.00-410000-100.00
DLF2017-04-27140.00CE54.0054.0054.0054.0015000810000.0054.0054.006000060000.00
DLF2017-04-27140.00PE0.050.050.050.0515000750.000.000.0000.00
DLF2017-04-27145.00CE44.6044.6043.7543.7510000437500.0043.7543.7500.00
DLF2017-04-27145.00PE0.050.050.050.05250001250.000.000.00-10000-1.13
DLF2017-04-27150.00CE43.0044.2030.5038.501300005005000.00-6.50-14.44-60000-8.28
DLF2017-04-27150.00PE0.050.100.050.0548500024250.000.000.00-35000-2.38
DLF2017-04-27155.00CE39.7539.7533.2533.2515000498750.00-4.25-11.3300.00
DLF2017-04-27155.00PE0.050.150.050.1052500052500.000.05100.00-195000-14.18
DLF2017-04-27160.00CE35.0035.0023.1524.501000002450000.00-9.50-27.94-1095000-100.00
DLF2017-04-27160.00PE0.050.200.050.0584000042000.000.000.00-420000-20.74
DLF2017-04-27165.00CE30.5030.5017.6022.001000002200000.00-7.55-25.55150003.03
DLF2017-04-27165.00PE0.050.400.050.101030000103000.000.000.00-485000-30.41
DLF2017-04-27170.00CE25.2025.3510.9518.803550006674000.00-5.30-21.99-160000-16.58
DLF2017-04-27170.00PE0.050.600.050.102155000215500.000.05100.00-565000-25.80
DLF2017-04-27175.00CE19.9521.106.5012.004450005340000.00-7.60-38.78-25000-2.58
DLF2017-04-27175.00PE0.101.200.100.204180000836000.000.0533.331300009.32
DLF2017-04-27180.00CE15.9016.503.008.90170500015174500.00-5.90-39.86750007.81
DLF2017-04-27180.00PE0.203.000.150.30100700003021000.000.0520.0075500056.98
DLF2017-04-27185.00CE10.2511.251.154.70526500024745500.00-5.30-53.00675000110.66
DLF2017-04-27185.00PE0.455.900.351.0085300008530000.000.4581.8230000037.74
DLF2017-04-27190.00CE6.507.600.451.751206500021113750.00-4.10-70.0978000042.16
DLF2017-04-27190.00PE1.009.450.902.80849500023786000.001.40100.00-410000-30.60
DLF2017-04-27195.00CE3.404.500.200.651781000011576500.00-2.35-78.3329500012.11
DLF2017-04-27195.00PE3.0013.002.306.90265500018319500.003.45100.00-165000-13.52
DLF2017-04-27200.00CE1.452.150.150.35159900005596500.00-1.15-76.67-635000-13.91
DLF2017-04-27200.00PE7.5020.006.3511.801100001298000.006.35116.511000040.00
DLF2017-04-27205.00CE0.701.000.050.103950000395000.00-0.60-85.71-215000-13.11
DLF2017-04-27210.00CE0.350.500.050.052605000130250.00-0.35-87.509000014.40
DLF2017-04-27215.00CE0.150.250.050.051950009750.00-0.20-80.0050003.85
DLF2017-04-27220.00CE0.200.250.050.05700003500.00-0.10-66.6730000200.00
DLF2017-05-25150.00CE45.0045.0044.0044.0020000880000.00-0.10-0.2310000100.00
DLF2017-05-25150.00PE0.651.000.400.652500016250.00-0.45-40.91-10000-4.55
DLF2017-05-25155.00PE1.451.451.451.4550007250.000.5561.1100.00
DLF2017-05-25160.00CE36.8036.8025.0025.0010000250000.00-11.40-31.32-60000-100.00
DLF2017-05-25160.00PE0.952.700.951.6095000152000.000.6060.002500013.51
DLF2017-05-25165.00CE25.0525.0525.0025.0010000250000.0025.0025.004000040000.00
DLF2017-05-25165.00PE1.403.101.302.35200000470000.000.9567.86-250000-100.00
DLF2017-05-25170.00CE26.5026.6017.0023.80700001666000.00-2.80-10.53-155000-100.00
DLF2017-05-25170.00PE2.004.951.753.254650001511250.001.2058.54100001.74
DLF2017-05-25175.00CE14.7014.7014.7014.70500073500.00-8.30-36.0900.00
DLF2017-05-25175.00PE2.556.802.504.253100001317500.001.5054.55-20000-10.81
DLF2017-05-25180.00CE18.0018.8510.8015.256250009531250.00-3.60-19.108000029.09
DLF2017-05-25180.00PE3.309.003.206.20191000011842000.002.3561.0429500066.29
DLF2017-05-25185.00CE14.0014.008.9012.101200001452000.00-3.25-21.174000028.57
DLF2017-05-25185.00PE5.5011.454.758.203950003239000.002.9054.72-10000-7.69
DLF2017-05-25190.00CE13.2513.406.259.5010200009690000.00-3.15-24.90340000117.24
DLF2017-05-25190.00PE6.8014.906.1010.25183500018808750.003.1544.37250005.95
DLF2017-05-25195.00CE10.2010.655.007.304600003358000.00-2.65-26.63-355000-100.00
DLF2017-05-25195.00PE9.1517.008.7015.555950009252250.006.1064.55320000457.14
DLF2017-05-25200.00CE7.858.653.555.90294500017375500.00-1.85-23.8720500018.47
DLF2017-05-25200.00PE12.4521.8512.1016.00750001200000.003.8531.692500012.20
DLF2017-05-25205.00CE6.006.252.904.504300001935000.00-1.30-22.415000028.57
DLF2017-05-25210.00CE4.655.302.303.6011500004140000.00-1.05-22.58565000282.50
DLF2017-05-25215.00CE3.403.402.852.852000057000.00-0.75-20.83-45000-100.00
DLF2017-05-25220.00CE2.902.901.251.55345000534750.00-1.30-45.618500039.53
DLF2017-05-25220.00PE35.0035.0035.0035.005000175000.007.5027.2700.00
DLF2017-05-25225.00CE1.151.151.151.1550005750.001.151.1500.00