Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10328.60 76.50 0.75%
NIFTY PHARMA arrow 9095.55 24.70 0.27%
NIFTY FMCG arrow 26393.10 9.80 0.04%
NIFTY AUTO arrow 11432.45 136.25 1.21%
NIFTY ENERGY arrow 14214.45 17.95 0.13%
NIFTY METAL arrow 3669.05 98.10 2.75%
NIFTY BANK arrow 25451.40 283.20 1.13%
NIFTY IT arrow 11258.25 -17.15 -0.15%
 

NSE ADVANCE : 1016

NSE DECLINE : 468

UNCHANGED : 43

NIFTY ADVANCE : 34

NIFTY DECLINE : 15

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
ICICIBANK2017-12-28260.00PE0.150.250.150.20165003300.00-0.15-42.86-2750-5.88
ICICIBANK2017-12-28265.00PE0.350.350.350.352750962.50-0.10-22.2200.00
ICICIBANK2017-12-28270.00PE0.350.550.350.55302500166375.00-0.05-8.3310175031.09
ICICIBANK2017-12-28275.00PE0.600.800.450.75250250187687.50-0.10-11.76137505.88
ICICIBANK2017-12-28280.00CE28.5528.5525.5025.5013750350625.00-1.30-4.85-2750-2.33
ICICIBANK2017-12-28280.00PE0.901.200.651.05456500479325.00-0.10-8.70137502.12
ICICIBANK2017-12-28285.00PE1.051.651.001.60288750462000.00-0.10-5.88192508.43
ICICIBANK2017-12-28290.00CE19.0019.7016.4516.7544000737000.00-1.15-6.42-2750-2.50
ICICIBANK2017-12-28290.00PE1.652.501.402.207920001742400.00-0.25-10.2015400018.42
ICICIBANK2017-12-28295.00CE16.5016.5013.5013.5022000297000.00-1.00-6.901100044.44
ICICIBANK2017-12-28295.00PE2.253.602.153.354482501501637.50-0.15-4.295500015.87
ICICIBANK2017-12-28300.00CE12.8012.809.359.959955009905225.00-0.85-7.8736850059.03
ICICIBANK2017-12-28300.00PE2.155.502.154.90340725016695525.00-0.20-3.92522503.88
ICICIBANK2017-12-28305.00CE8.709.406.607.05206250014540625.00-1.05-12.9614300016.35
ICICIBANK2017-12-28305.00PE6.007.604.856.90210100014496900.00-0.15-2.137700015.73
ICICIBANK2017-12-28310.00CE7.507.504.654.90619850030372650.00-0.95-16.2479475033.84
ICICIBANK2017-12-28310.00PE7.9510.507.359.756242506086437.50-0.10-1.02165003.09
ICICIBANK2017-12-28315.00CE5.005.303.103.2025107508034400.00-0.80-20.0013200011.40
ICICIBANK2017-12-28315.00PE10.6012.5010.2011.8522000260700.00-1.65-12.22-272250-100.00
ICICIBANK2017-12-28320.00CE3.853.852.052.2024750005445000.00-0.55-20.0034100017.87
ICICIBANK2017-12-28320.00PE13.7016.2513.6516.1055000885500.00-0.70-4.1755001.63
ICICIBANK2017-12-28325.00CE2.402.401.401.40698500977900.00-0.45-24.32852508.83
ICICIBANK2017-12-28325.00PE17.7018.2517.6518.2516500301125.0018.2518.256325063250.00
ICICIBANK2017-12-28330.00CE1.251.300.900.9515757501496962.50-0.30-24.0017325010.10
ICICIBANK2017-12-28330.00PE22.7026.4022.7026.4013750363000.0026.4026.40118250118250.00
ICICIBANK2017-12-28335.00CE0.950.950.650.65233750151937.50-0.20-23.53-57750-6.03
ICICIBANK2017-12-28340.00CE0.600.600.500.55811250446187.50-0.10-15.38-200750-16.63
ICICIBANK2017-12-28345.00CE0.400.450.400.409625038500.00-0.05-11.11-19250-5.65
ICICIBANK2017-12-28350.00CE0.450.450.300.30440000132000.00-0.10-25.0012375010.27
ICICIBANK2017-12-28355.00CE0.300.300.300.30220006600.000.000.00165006.00
ICICIBANK2017-12-28360.00CE0.300.300.250.25137503437.500.000.0055001.77
ICICIBANK2017-12-28370.00CE0.250.250.250.252750687.500.0525.0000.00
ICICIBANK2018-01-25290.00PE4.905.504.905.2024750128700.00-0.20-3.701100028.57
ICICIBANK2018-01-25300.00CE15.0015.0015.0015.00275041250.000.503.4500.00
ICICIBANK2018-01-25300.00PE7.607.807.607.80825064350.00-1.00-11.36550066.67
ICICIBANK2018-01-25310.00CE10.2510.259.759.75550053625.000.000.00275020.00
ICICIBANK2018-01-25320.00CE6.557.155.755.85118250691762.50-0.90-13.33-5500-1.36
ICICIBANK2018-01-25330.00CE4.254.253.503.501925067375.00-0.50-12.5000.00
ICICIBANK2018-01-25340.00CE2.502.502.002.001100022000.00-0.60-23.08825010.00