Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

UNCHANGED : 1

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
ICICIBANK2017-02-23230.00CE53.7554.5053.7554.00275001485000.0054.0054.003000030000.00
ICICIBANK2017-02-23240.00CE45.5045.5045.5045.502500113750.0045.5045.501000010000.00
ICICIBANK2017-02-23250.00CE33.0036.8533.0033.951300004413500.00-1.05-3.00-10000-6.45
ICICIBANK2017-02-23255.00CE28.2530.0028.2530.005000150000.00-1.80-5.66-2500-6.25
ICICIBANK2017-02-23260.00CE23.7528.0022.0023.251150002673750.00-2.65-10.23-377500-100.00
ICICIBANK2017-02-23265.00CE17.9019.6017.9019.60500098000.000.603.1600.00
ICICIBANK2017-02-23270.00CE13.0017.8012.6014.153925005553875.00-1.95-12.11-137500-15.49
ICICIBANK2017-02-23275.00CE8.0013.207.759.201125001035000.00-2.50-21.37-40000-9.09
ICICIBANK2017-02-23280.00CE4.058.303.353.95323750012788125.00-2.55-39.23-652500-31.56
ICICIBANK2017-02-23285.00CE1.804.500.050.0510055000502750.00-3.05-98.3925000.17
ICICIBANK2017-02-23290.00CE1.051.600.050.0514332500716625.00-1.30-96.3072000018.32
ICICIBANK2017-02-23295.00CE0.350.450.050.053870000193500.00-0.65-92.86-85000-4.38
ICICIBANK2017-02-23300.00CE0.150.250.050.052282500114125.00-0.20-80.002600005.53
ICICIBANK2017-02-23305.00CE0.100.100.050.0557750028875.00-0.20-80.009250012.59
ICICIBANK2017-02-23310.00CE0.100.100.050.051600008000.00-0.10-66.67-10000-0.58
ICICIBANK2017-02-23315.00CE0.050.050.050.0512500625.00-0.05-50.00-2500-0.51
ICICIBANK2017-02-23320.00CE0.050.050.050.05275001375.00-0.05-50.00100000.88
ICICIBANK2017-02-23325.00CE0.050.050.050.05350001750.00-0.05-50.0000.00
ICICIBANK2017-02-23330.00CE0.050.050.050.057500375.00-0.05-50.0000.00
ICICIBANK2017-03-30230.00CE56.0056.0056.0056.005000280000.0056.0056.0075007500.00
ICICIBANK2017-03-30240.00CE45.3545.3543.5543.555000217750.0043.5543.5525002500.00
ICICIBANK2017-03-30250.00CE34.6536.0034.6536.0012500450000.00-0.50-1.37500028.57
ICICIBANK2017-03-30260.00CE26.1528.7526.0027.0017500472500.00-1.75-6.091250035.71
ICICIBANK2017-03-30270.00CE19.0021.3019.0019.50550001072500.00-1.30-6.253750030.61
ICICIBANK2017-03-30280.00CE14.5015.6012.9013.50138250018663750.00-1.35-9.0934500030.94
ICICIBANK2017-03-30290.00CE9.5510.558.208.90216750019290750.00-1.00-10.1062500053.53
ICICIBANK2017-03-30300.00CE6.006.805.105.40298750016132500.00-0.85-13.60132250044.38
ICICIBANK2017-03-30310.00CE3.753.903.003.205075001624000.00-0.60-15.7917250053.91
ICICIBANK2017-03-30320.00CE2.502.501.801.90505000959500.00-0.55-22.4514000035.00
ICICIBANK2017-03-30330.00CE1.501.501.101.109000099000.00-0.35-24.145750092.00
ICICIBANK2017-03-30340.00CE0.600.750.550.607500045000.00-0.15-20.00150004.92
ICICIBANK2017-03-30350.00CE0.400.400.300.355000017500.000.000.0000.00
ICICIBANK2017-04-27290.00CE13.0014.0013.0014.00500070000.0014.0014.005000050000.00
ICICIBANK2017-02-23230.00PE0.050.050.050.05275001375.000.050.05262500262500.00
ICICIBANK2017-02-23235.00PE0.050.050.050.052500125.000.050.05240000240000.00
ICICIBANK2017-02-23240.00PE0.050.050.050.052500125.000.000.0000.00
ICICIBANK2017-02-23250.00PE0.050.050.050.05200001000.000.000.00125000.82
ICICIBANK2017-02-23255.00PE0.050.050.050.05450002250.000.000.0025000.54
ICICIBANK2017-02-23260.00PE0.050.050.050.051150005750.00-0.05-50.00125000.83
ICICIBANK2017-02-23265.00PE0.050.050.050.05300001500.00-0.10-66.67-5000-0.37
ICICIBANK2017-02-23270.00PE0.100.150.050.0526250013125.00-0.10-66.67-115000-6.31
ICICIBANK2017-02-23275.00PE0.250.350.050.0554250027125.00-0.20-80.00-140000-11.11
ICICIBANK2017-02-23280.00PE0.851.300.050.053705000185250.00-0.70-93.33-225000-11.24
ICICIBANK2017-02-23285.00PE3.904.000.100.5043750002187500.00-1.65-76.7400.00
ICICIBANK2017-02-23290.00PE7.357.902.405.209750005070000.00-0.05-0.95-50000-13.51
ICICIBANK2017-02-23295.00PE9.459.459.459.45250023625.009.459.454500045000.00
ICICIBANK2017-02-23300.00PE16.7516.8512.0012.0055000660000.00-1.00-7.69-42500-29.82
ICICIBANK2017-02-23310.00PE25.5025.5025.5025.5012500318750.0025.5025.501250012500.00
ICICIBANK2017-02-23320.00PE34.5035.0034.5035.005000175000.0035.0035.0075007500.00
ICICIBANK2017-03-30230.00PE0.100.100.100.105000500.000.100.1025002500.00
ICICIBANK2017-03-30240.00PE0.500.650.500.6550003250.000.650.653750037500.00
ICICIBANK2017-03-30250.00PE1.051.600.901.40212500297500.000.2016.6710000071.43
ICICIBANK2017-03-30260.00PE2.502.751.802.45250000612500.000.4522.508500019.88
ICICIBANK2017-03-30270.00PE4.805.453.504.706250002937500.000.7017.5012000032.65
ICICIBANK2017-03-30280.00PE9.309.306.608.1011650009436500.000.8511.7225500029.91
ICICIBANK2017-03-30290.00PE14.9014.9011.2013.152650003484750.001.109.134500017.48
ICICIBANK2017-03-30300.00PE20.6020.7518.2020.30775001573250.000.904.645000039.22
ICICIBANK2017-03-30310.00PE28.0028.0025.6525.655000128250.0025.6525.6525002500.00
ICICIBANK2017-03-30320.00PE34.0034.0034.0034.00250085000.0034.0034.0000.00
ICICIBANK2017-03-30340.00PE54.5054.5054.5054.502500136250.0054.5054.50925000925000.00