Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9847.60 82.05 0.84%
NIFTY PHARMA arrow 8607.40 40.75 0.48%
NIFTY FMCG arrow 25578.45 -26.30 -0.10%
NIFTY AUTO arrow 10556.10 73.20 0.70%
NIFTY ENERGY arrow 12976.40 132.95 1.04%
NIFTY METAL arrow 3400.75 60.55 1.81%
NIFTY BANK arrow 24283.05 308.60 1.29%
NIFTY IT arrow 10494.35 48.10 0.46%
 

NSE ADVANCE : 1060

NSE DECLINE : 410

UNCHANGED : 47

NIFTY ADVANCE : 36

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
ICICIBANK2017-08-31280.00CE16.7519.0016.7519.0033000627000.004.5031.03-13750-15.62
ICICIBANK2017-08-31285.00CE11.6514.4011.6514.40990001425600.004.1039.81-71500-27.96
ICICIBANK2017-08-31290.00CE7.859.907.659.905637505581125.002.9041.43-209000-27.54
ICICIBANK2017-08-31290.90CE7.108.807.107.8024750193050.007.807.80123750123750.00
ICICIBANK2017-08-31295.00CE4.906.054.255.85305525017873212.001.8044.44-825000-41.72
ICICIBANK2017-08-31295.45CE8.208.203.855.502695001482250.005.505.50198000198000.00
ICICIBANK2017-08-31300.00CE2.403.402.253.35706200023657700.001.1048.89-825000-16.53
ICICIBANK2017-08-31304.55CE1.401.901.151.8079750143550.001.801.80308000308000.00
ICICIBANK2017-08-31305.00CE1.301.801.201.7520817503643062.500.5040.00-121000-4.57
ICICIBANK2017-08-31309.10CE0.500.500.500.5027501375.000.500.50151250151250.00
ICICIBANK2017-08-31310.00CE0.750.950.600.9520102501909737.500.2026.67-442750-10.25
ICICIBANK2017-08-31313.65CE0.500.550.400.55137507562.500.550.55162250162250.00
ICICIBANK2017-08-31315.00CE0.450.600.400.55621500341825.000.0510.00-5500-0.30
ICICIBANK2017-08-31318.20CE0.250.400.250.35275009625.000.350.357150071500.00
ICICIBANK2017-08-31320.00CE0.300.400.300.30739750221925.00-0.05-14.29-68750-2.22
ICICIBANK2017-08-31325.00CE0.250.300.200.2522550056375.000.000.00-888250-100.00
ICICIBANK2017-08-31327.25CE0.100.100.100.102750275.00-0.15-60.0000.00
ICICIBANK2017-08-31330.00CE0.200.250.150.2044550089100.000.000.00-1548250-100.00
ICICIBANK2017-08-31335.00CE0.150.200.150.20385007700.000.0533.33137504.59
ICICIBANK2017-08-31340.00CE0.150.150.150.157150010725.000.000.00-68750-6.31
ICICIBANK2017-08-31345.00CE0.100.100.100.102750275.00-0.05-33.3300.00
ICICIBANK2017-08-31350.00CE0.150.150.150.1514025021037.500.000.00-49500-4.07
ICICIBANK2017-08-31355.00CE0.150.150.150.152750412.500.000.0000.00
ICICIBANK2017-08-31360.00CE0.100.100.100.105500550.000.000.00-2750-0.56
ICICIBANK2017-09-28275.00CE26.0026.0026.0026.008250214500.0026.0026.0000.00
ICICIBANK2017-09-28285.00CE18.5018.5018.5018.50275050875.0018.5018.5000.00
ICICIBANK2017-09-28290.00CE15.0015.0013.3513.5024750334125.000.503.85-60500-100.00
ICICIBANK2017-09-28295.00CE11.1012.1010.5012.101622501963225.002.4525.391485001080.00
ICICIBANK2017-09-28300.00CE8.109.207.809.202887502656500.001.9526.906600014.46
ICICIBANK2017-09-28305.00CE5.906.605.906.0033000198000.000.050.8422000200.00
ICICIBANK2017-09-28310.00CE4.255.104.255.05170500861025.000.9523.179900018.95
ICICIBANK2017-09-28320.00CE2.252.702.252.55173250441787.500.5527.5014850067.50
ICICIBANK2017-10-26310.00CE8.508.558.508.55550047025.008.558.5500.00
ICICIBANK2017-10-26315.00CE6.856.906.856.901100075900.006.906.9000.00
ICICIBANK2017-10-26320.00CE5.405.505.405.501650090750.005.505.5000.00
ICICIBANK2017-08-31240.00PE0.050.050.050.058250412.500.050.051925019250.00
ICICIBANK2017-08-31245.00PE0.050.050.050.052750137.500.050.053300033000.00
ICICIBANK2017-08-31250.00PE0.050.050.050.052750137.50-0.05-50.0000.00
ICICIBANK2017-08-31255.00PE0.100.100.100.105500550.000.000.0000.00
ICICIBANK2017-08-31260.00PE0.150.150.100.10357503575.00-0.05-33.33-24750-6.34
ICICIBANK2017-08-31265.00PE0.100.100.100.10110001100.00-0.10-50.0000.00
ICICIBANK2017-08-31270.00PE0.300.300.150.1515400023100.00-0.20-57.14-35750-4.35
ICICIBANK2017-08-31275.00PE0.350.400.200.2018975037950.00-0.25-55.56-60500-12.29
ICICIBANK2017-08-31280.00PE0.550.650.300.35676500236775.00-0.40-53.33-115500-9.29
ICICIBANK2017-08-31281.80PE0.500.500.400.4055002200.000.400.403300033000.00
ICICIBANK2017-08-31285.00PE0.951.100.550.55962500529375.00-0.80-59.26-165000-10.87
ICICIBANK2017-08-31290.00PE2.102.101.101.1025685002825350.00-1.45-56.86-239250-11.17
ICICIBANK2017-08-31290.90PE2.252.301.351.35143000193050.001.351.35143000143000.00
ICICIBANK2017-08-31295.00PE3.353.752.202.2029095006400900.00-2.40-52.17-22000-1.62
ICICIBANK2017-08-31295.45PE3.403.452.752.752750075625.002.752.75104500104500.00
ICICIBANK2017-08-31300.00PE6.106.604.254.458662503854812.50-3.20-41.83-27500-0.88
ICICIBANK2017-08-31304.55PE9.109.109.109.10275025025.009.109.107975079750.00
ICICIBANK2017-08-31305.00PE10.0010.008.108.25112750930187.50-2.85-25.68-52250-5.14
ICICIBANK2017-08-31310.00PE14.1014.2012.0012.0024750297000.00-3.80-24.05-5500-1.18
ICICIBANK2017-08-31315.00PE17.5017.5017.5017.50275048125.0017.5017.50129250129250.00
ICICIBANK2017-08-31320.00PE23.9023.9023.9023.90275065725.00-1.10-4.40-132000-100.00
ICICIBANK2017-09-28260.00PE1.001.001.001.0027502750.001.001.0000.00
ICICIBANK2017-09-28270.00PE1.601.701.601.7055009350.00-0.50-22.7300.00
ICICIBANK2017-09-28280.00PE3.003.102.903.1052250161975.00-0.85-21.5246750121.43
ICICIBANK2017-09-28290.00PE6.256.254.404.4063250278300.00-2.50-36.233025045.83
ICICIBANK2017-09-28295.00PE8.008.006.506.60101750671550.00-2.40-26.67852503100.00
ICICIBANK2017-09-28300.00PE10.7010.708.809.0027500247500.00-1.90-17.431100015.38
ICICIBANK2017-09-28305.00PE11.4011.4011.4011.40550062700.0011.4011.4027502750.00
ICICIBANK2017-09-28310.00PE16.0016.0016.0016.00275044000.0016.0016.0000.00