Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8413.75 15.75 0.19%
NIFTY PHARMA arrow 10437.95 11.30 0.11%
NIFTY FMCG arrow 21536.55 93.60 0.44%
NIFTY AUTO arrow 9637.70 -4.15 -0.04%
NIFTY ENERGY arrow 10401.35 -44.30 -0.42%
NIFTY METAL arrow 3007.55 70.45 2.40%
NIFTY BANK arrow 19155.95 88.90 0.47%
NIFTY IT arrow 10223.85 17.05 0.17%
 

NSE ADVANCE : 827

NSE DECLINE : 633

UNCHANGED : 69

NIFTY ADVANCE : 26

NIFTY DECLINE : 25

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
ICICIBANK2017-01-25210.00PE0.050.050.050.055000250.000.050.051250012500.00
ICICIBANK2017-01-25220.00PE0.100.150.100.155000750.000.150.15210000210000.00
ICICIBANK2017-01-25225.00PE0.050.050.050.052500125.00-0.05-50.0000.00
ICICIBANK2017-01-25230.00PE0.100.100.100.107500750.00-0.05-33.3300.00
ICICIBANK2017-01-25235.00PE0.150.150.150.15150002250.00-0.05-25.00-2500-0.64
ICICIBANK2017-01-25240.00PE0.200.200.150.20325006500.00-0.05-20.0000.00
ICICIBANK2017-01-25245.00CE25.0025.0025.0025.00250062500.00-1.50-5.6600.00
ICICIBANK2017-01-25245.00PE0.250.300.200.25375009375.000.000.00-10000-1.50
ICICIBANK2017-01-25250.00CE18.0021.9018.0018.752450004593750.000.050.2750001.15
ICICIBANK2017-01-25250.00PE0.400.450.250.40710000284000.00-0.05-11.11650005.45
ICICIBANK2017-01-25255.00CE15.2017.0013.4514.1037500528750.00-0.40-2.7600.00
ICICIBANK2017-01-25255.00PE0.800.800.450.60675000405000.00-0.15-20.0025000.32
ICICIBANK2017-01-25260.00CE9.5012.209.309.75167000016282500.00-0.60-5.80104750032.99
ICICIBANK2017-01-25260.00PE1.601.600.851.2528250003531250.00-0.20-13.7931500014.02
ICICIBANK2017-01-25265.00CE5.858.405.505.804375002537500.00-0.60-9.38-17500-1.79
ICICIBANK2017-01-25265.00PE3.253.251.602.4021725005214000.00-0.35-12.7313250013.55
ICICIBANK2017-01-25270.00CE3.005.102.903.00862000025860000.00-0.75-20.00-190000-4.57
ICICIBANK2017-01-25270.00PE5.505.553.204.60267500012305000.00-0.25-5.1510750012.18
ICICIBANK2017-01-25275.00CE1.752.851.451.5029400004410000.00-0.55-26.831700008.36
ICICIBANK2017-01-25275.00PE7.208.156.007.4525000186250.00-1.60-17.681250055.56
ICICIBANK2017-01-25280.00CE0.901.450.700.7030875002161250.00-0.40-36.362800006.97
ICICIBANK2017-01-25280.00PE11.0011.0010.2010.20500051000.00-1.80-15.0000.00
ICICIBANK2017-01-25285.00CE0.450.750.400.40397500159000.00-0.20-33.33-10000-1.76
ICICIBANK2017-01-25290.00CE0.300.400.200.20937500187500.00-0.15-42.86425004.35
ICICIBANK2017-01-25290.00PE19.5019.5019.5019.50250048750.0019.5019.501250012500.00
ICICIBANK2017-01-25295.00CE0.200.200.150.158250012375.00-0.05-25.001750020.00
ICICIBANK2017-01-25300.00CE0.150.150.100.1027250027250.00-0.05-33.33-107500-11.03
ICICIBANK2017-01-25300.00PE29.5029.5029.5029.505000147500.0029.5029.50177500177500.00
ICICIBANK2017-02-23240.00PE2.252.302.052.252250050625.00-0.15-6.251250035.71
ICICIBANK2017-02-23245.00PE3.053.053.053.0525007625.00-0.35-10.2900.00
ICICIBANK2017-02-23250.00PE4.004.203.554.2047500199500.00-0.05-1.182250014.06
ICICIBANK2017-02-23255.00PE5.205.204.954.95500024750.00-0.95-16.10250050.00
ICICIBANK2017-02-23260.00PE7.107.506.357.25102500743125.00-0.20-2.684250011.11
ICICIBANK2017-02-23265.00CE15.0015.0015.0015.00250037500.001.057.5300.00
ICICIBANK2017-02-23265.00PE8.808.808.508.801000088000.00-0.40-4.3525005.26
ICICIBANK2017-02-23270.00CE10.9013.0510.9011.001450001595000.00-0.40-3.516000016.33
ICICIBANK2017-02-23270.00PE11.2511.8010.2011.8040000472000.000.050.4350001.61
ICICIBANK2017-02-23275.00CE10.0010.459.4510.45750078375.0010.4510.4550005000.00
ICICIBANK2017-02-23275.00PE13.0013.0013.0013.00750097500.0013.0013.0025002500.00
ICICIBANK2017-02-23280.00CE7.358.357.007.40105000777000.00-0.10-1.33150001.95
ICICIBANK2017-02-23280.00PE17.0017.0017.0017.00250042500.0017.0017.0050005000.00
ICICIBANK2017-02-23285.00CE6.406.406.406.40250016000.006.406.401000010000.00
ICICIBANK2017-02-23290.00CE4.805.004.254.3047500204250.00-0.10-2.273250039.39
ICICIBANK2017-02-23300.00CE2.503.152.502.50215000537500.000.000.0013000043.70
ICICIBANK2017-02-23300.00PE31.0031.0031.0031.005000155000.0031.0031.0025002500.00
ICICIBANK2017-03-30280.00CE11.0011.0011.0011.00250027500.0011.0011.0000.00