Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10536.20 19.50 0.19%
NIFTY PHARMA arrow 8027.75 44.55 0.56%
NIFTY FMCG arrow 28659.20 -14.50 -0.05%
NIFTY AUTO arrow 10935.40 202.50 1.89%
NIFTY ENERGY arrow 13479.45 -34.60 -0.26%
NIFTY METAL arrow 3580.75 50.40 1.43%
NIFTY BANK arrow 25829.25 78.45 0.30%
NIFTY IT arrow 13461.75 -22.10 -0.16%
 

NSE ADVANCE : 912

NSE DECLINE : 578

UNCHANGED : 56

NIFTY ADVANCE : 27

NIFTY DECLINE : 22

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
ICICIBANK2018-05-31200.00PE0.100.100.050.05907504537.50-0.05-50.00-88000-39.02
ICICIBANK2018-05-31220.00PE0.100.100.100.102750275.000.000.0000.00
ICICIBANK2018-05-31230.00PE0.100.100.050.0516500825.00-0.05-50.00-8250-3.33
ICICIBANK2018-05-31240.00PE0.150.200.100.20192503850.000.000.00-1185250-100.00
ICICIBANK2018-05-31250.00CE42.1042.1042.1042.108250347325.0042.1042.106050060500.00
ICICIBANK2018-05-31250.00PE0.400.400.200.257700019250.00-0.10-28.57165000.88
ICICIBANK2018-05-31260.00CE29.9532.6529.6531.1019250598675.0031.1031.10330000330000.00
ICICIBANK2018-05-31260.00PE0.550.600.300.35712250249287.50-0.15-30.00-5376250-100.00
ICICIBANK2018-05-31270.00CE20.1524.8020.1521.0024750519750.001.005.00-8250-3.45
ICICIBANK2018-05-31270.00PE1.151.200.650.7021560001509200.00-0.35-33.33-90750-3.97
ICICIBANK2018-05-31280.00CE11.7015.8010.7513.255802507688312.500.251.92-46750-3.69
ICICIBANK2018-05-31280.00PE2.352.901.501.65663575010948988.00-0.80-32.65164725028.91
ICICIBANK2018-05-31290.00CE6.058.454.906.10529100032275100.00-0.40-6.15-217250-5.64
ICICIBANK2018-05-31290.00PE5.557.003.954.60499675022985050.00-1.20-20.6957750022.56
ICICIBANK2018-05-31300.00CE2.903.702.052.35864875020324562.00-0.50-17.5493225015.94
ICICIBANK2018-05-31300.00PE13.4514.009.2010.75180400019393000.00-1.30-10.79-44000-0.76
ICICIBANK2018-05-31310.00CE1.251.550.901.0043532504353250.00-0.30-23.081650002.82
ICICIBANK2018-05-31310.00PE19.9020.0017.3019.50577501126125.00-1.05-5.11-1273250-100.00
ICICIBANK2018-05-31320.00CE0.600.800.500.5519855001092025.00-0.15-21.43-2750-0.07
ICICIBANK2018-05-31320.00PE30.6030.9026.4027.70412501142625.00-2.80-9.18-24750-5.73
ICICIBANK2018-05-31330.00CE0.350.400.300.35786500275275.00-0.10-22.221650004.97
ICICIBANK2018-05-31330.00PE40.4040.4036.9038.7522000852500.00-0.45-1.15-5500-4.76
ICICIBANK2018-05-31340.00CE0.200.300.200.2511000027500.00-0.05-16.67-8250-0.82
ICICIBANK2018-05-31340.00PE48.5548.5548.5548.555500267025.0048.5548.553300033000.00
ICICIBANK2018-05-31350.00CE0.250.250.150.209625019250.00-0.05-20.0027500.25
ICICIBANK2018-05-31350.00PE59.9059.9058.8058.805500323400.0058.8058.802475024750.00
ICICIBANK2018-05-31360.00CE0.150.250.150.15247503712.50-0.05-25.00-11000-2.40
ICICIBANK2018-05-31370.00CE0.200.200.200.202750550.000.0533.3300.00
ICICIBANK2018-05-31380.00CE0.200.200.150.155500825.000.0550.0000.00
ICICIBANK2018-05-31410.00CE0.050.050.050.052750137.500.050.051375013750.00
ICICIBANK2018-06-28250.00PE1.801.801.501.501925028875.00-0.20-11.7627508.33
ICICIBANK2018-06-28260.00PE2.202.252.002.00825016500.00-0.50-20.0000.00
ICICIBANK2018-06-28270.00PE4.204.203.203.552475087862.50-0.65-15.482200072.73
ICICIBANK2018-06-28280.00CE19.5020.7518.2018.2027500500500.000.704.0022000266.67
ICICIBANK2018-06-28280.00PE6.256.255.405.9027500162250.00-0.60-9.23-5500-6.67
ICICIBANK2018-06-28290.00CE11.5014.0011.5012.5035750446875.000.352.881375010.64
ICICIBANK2018-06-28290.00PE11.0511.158.959.3079750741675.00-1.05-10.143025040.74
ICICIBANK2018-06-28300.00CE7.459.207.357.402887502136750.00-0.30-3.905775017.95
ICICIBANK2018-06-28300.00PE14.0015.4014.0014.2513750195937.50-1.45-9.2427502.86
ICICIBANK2018-06-28310.00CE4.155.504.154.2571500303875.00-0.35-7.61165008.82
ICICIBANK2018-06-28310.00PE20.0021.5019.5021.2511000233750.00-0.75-3.41550040.00
ICICIBANK2018-06-28320.00CE2.253.202.252.652200058300.000.000.00-99000-100.00
ICICIBANK2018-06-28330.00CE2.002.251.451.501925028875.00-0.20-11.761100036.36
ICICIBANK2018-06-28340.00CE1.301.751.301.451650023925.000.4545.00550033.33
ICICIBANK2018-06-28350.00CE1.151.151.001.0055005500.000.000.0027504.76
ICICIBANK2018-06-28360.00CE0.500.500.500.5027501375.00-0.40-44.44-24750-100.00
ICICIBANK2018-06-28400.00CE0.500.500.500.5027501375.000.500.5055005500.00