Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9501.50 140.95 1.51%
NIFTY PHARMA arrow 9218.20 -228.75 -2.42%
NIFTY FMCG arrow 25105.80 119.30 0.48%
NIFTY AUTO arrow 10591.40 205.10 1.97%
NIFTY ENERGY arrow 11605.30 58.95 0.51%
NIFTY METAL arrow 2902.10 54.00 1.90%
NIFTY BANK arrow 23149.80 613.50 2.72%
NIFTY IT arrow 10712.50 203.30 1.93%
 

NSE ADVANCE : 1172

NSE DECLINE : 328

UNCHANGED : 34

NIFTY ADVANCE : 42

NIFTY DECLINE : 9

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
IBREALEST2017-05-25100.00PE0.050.050.050.05400002000.000.000.0000.00
IBREALEST2017-05-25110.00PE0.050.050.050.05400002000.000.000.00100006.67
IBREALEST2017-05-25120.00PE0.050.050.050.0510000500.00-0.15-75.0000.00
IBREALEST2017-05-25125.00PE0.050.050.050.0510000500.000.000.0000.00
IBREALEST2017-05-25130.00PE0.050.100.050.0524000012000.00-0.15-75.00-20000-4.26
IBREALEST2017-05-25140.00PE0.300.400.050.0543000021500.00-0.40-88.89100001.64
IBREALEST2017-05-25145.00CE14.0015.7514.0015.7520000315000.00-0.25-1.5600.00
IBREALEST2017-05-25145.00PE0.350.350.050.051800009000.00-0.70-93.333000011.11
IBREALEST2017-05-25147.50PE3.253.250.100.10500005000.00-0.55-84.624000044.44
IBREALEST2017-05-25150.00CE10.3510.358.009.502000001900000.00-1.75-15.56-40000-6.35
IBREALEST2017-05-25150.00PE0.351.300.050.0567000033500.00-1.10-95.6510000015.38
IBREALEST2017-05-25152.50CE6.856.856.856.851000068500.006.856.85150000150000.00
IBREALEST2017-05-25152.50PE0.601.900.050.051300006500.000.050.05200000200000.00
IBREALEST2017-05-25155.00CE7.407.402.002.00120000240000.00-4.05-66.94100003.70
IBREALEST2017-05-25155.00PE0.652.500.050.0543000021500.00-2.50-98.0410000020.83
IBREALEST2017-05-25157.50CE2.002.002.002.001000020000.00-1.30-39.3900.00
IBREALEST2017-05-25157.50PE0.050.050.050.05200001000.000.050.05120000120000.00
IBREALEST2017-05-25160.00CE3.003.000.050.05172000086000.00-0.85-94.4417000027.42
IBREALEST2017-05-25160.00PE3.054.600.300.30370000111000.00-2.70-90.00-70000-9.86
IBREALEST2017-05-25162.50PE6.006.004.004.002000080000.002.75220.0000.00
IBREALEST2017-05-25165.00CE1.001.150.050.0586000043000.00-1.05-95.45-450000-100.00
IBREALEST2017-05-25165.00PE6.008.006.006.3090000567000.000.305.00-30000-8.11
IBREALEST2017-05-25167.50CE0.050.050.050.05700003500.00-0.35-87.50-30000-16.67
IBREALEST2017-05-25167.50PE9.409.409.409.401000094000.009.409.40100000100000.00
IBREALEST2017-05-25170.00CE0.300.500.050.0563000031500.00-0.50-90.91-290000-21.97
IBREALEST2017-05-25170.00PE11.5014.009.0010.103300003333000.00-0.90-8.18-150000-36.59
IBREALEST2017-05-25172.50CE0.100.100.050.051200006000.00-0.15-75.00-20000-13.33
IBREALEST2017-05-25175.00CE0.100.100.050.0525000012500.00-0.05-50.00-30000-3.85
IBREALEST2017-05-25175.00PE16.7516.7516.7516.7510000167500.000.251.5200.00
IBREALEST2017-05-25177.50CE0.050.050.050.0510000500.000.050.05170000170000.00
IBREALEST2017-05-25180.00CE0.050.100.050.051200006000.00-0.10-66.67-20000-1.29
IBREALEST2017-05-25182.50CE0.100.100.100.10200002000.000.100.10150000150000.00
IBREALEST2017-05-25185.00CE0.050.100.050.10200002000.000.05100.0000.00
IBREALEST2017-05-25190.00CE0.050.050.050.05200001000.00-0.15-75.00-840000-100.00
IBREALEST2017-05-25195.00CE0.050.050.050.0510000500.000.000.0000.00
IBREALEST2017-06-29110.00CE48.0048.3548.0048.30500002415000.0048.3048.301000010000.00
IBREALEST2017-06-29150.00CE16.0017.0016.0017.0020000340000.0017.0017.002000020000.00
IBREALEST2017-06-29150.00PE6.407.305.205.20120000624000.00-3.80-42.228000072.73
IBREALEST2017-06-29155.00CE15.4515.4515.4515.4510000154500.0015.4515.4500.00
IBREALEST2017-06-29160.00CE10.7011.4010.0010.552100002215500.0010.5510.5500.00
IBREALEST2017-06-29160.00PE12.0012.009.759.9080000792000.00-2.10-17.50-50000-100.00
IBREALEST2017-06-29170.00CE7.457.506.507.00100000700000.000.507.69200008.00
IBREALEST2017-06-29170.00PE14.8514.8514.8514.8510000148500.0014.8514.852000020000.00
IBREALEST2017-06-29175.00CE0.305.750.305.7530000172500.002.3066.6700.00
IBREALEST2017-06-29180.00CE3.304.903.304.90110000539000.00-0.30-5.77-80000-100.00
IBREALEST2017-06-29190.00CE2.002.802.002.40320000768000.000.4020.00-190000-41.30