Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9147.65 46.85 0.51%
NIFTY PHARMA arrow 10405.75 -91.95 -0.88%
NIFTY FMCG arrow 23658.95 191.25 0.81%
NIFTY AUTO arrow 9845.35 -42.45 -0.43%
NIFTY ENERGY arrow 11352.10 53.90 0.48%
NIFTY METAL arrow 3069.35 10.00 0.33%
NIFTY BANK arrow 21406.45 181.05 0.85%
NIFTY IT arrow 10730.40 49.35 0.46%
 

NSE ADVANCE : 668

NSE DECLINE : 810

UNCHANGED : 46

NIFTY ADVANCE : 28

NIFTY DECLINE : 21

UNCHANGED : 2

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
ICICIBANK2017-03-30250.00CE30.0030.0030.0030.0030000900000.003.0011.1100.00
ICICIBANK2017-03-30260.00CE17.8522.5017.8522.50725001631250.005.7033.93-27500-12.94
ICICIBANK2017-03-30270.00CE8.8512.507.1012.20130750015951500.004.9067.12-460000-20.26
ICICIBANK2017-03-30280.00CE2.204.001.603.951380750054539624.002.10113.51-2025000-36.16
ICICIBANK2017-03-30290.00CE0.800.800.450.8080800006464000.000.1523.08-1265000-16.44
ICICIBANK2017-03-30300.00CE0.200.200.100.153165000474750.00-0.10-40.00-2380000-36.62
ICICIBANK2017-03-30310.00CE0.050.050.050.0539500019750.000.000.00-52500-1.08
ICICIBANK2017-03-30320.00CE0.050.050.050.051525007625.000.000.00-65000-11.71
ICICIBANK2017-03-30330.00CE0.050.050.050.05425002125.000.050.05777500777500.00
ICICIBANK2017-03-30340.00CE0.050.100.050.0528000014000.000.050.05552500552500.00
ICICIBANK2017-03-30350.00CE0.050.250.050.0556000028000.000.050.05372500372500.00
ICICIBANK2017-04-27240.00CE43.5043.5043.5043.502500108750.0043.5043.503750037500.00
ICICIBANK2017-04-27260.00CE21.4025.1021.4024.50500001225000.003.6017.22-10000-5.97
ICICIBANK2017-04-27270.00CE13.7517.3513.3017.352850004944750.003.7527.575500018.64
ICICIBANK2017-04-27280.00CE8.5510.858.0010.55109000011499500.002.2527.11200002.25
ICICIBANK2017-04-27290.00CE4.856.504.406.408225005264000.001.6534.7418000031.72
ICICIBANK2017-04-27300.00CE2.753.652.403.6515850005785250.001.0540.3875000.73
ICICIBANK2017-04-27310.00CE1.502.001.501.75107500188125.000.2516.676250059.52
ICICIBANK2017-04-27320.00CE0.951.250.951.107250079750.000.1515.793500035.90
ICICIBANK2017-04-27330.00CE0.700.700.650.6550003250.000.058.33250016.67
ICICIBANK2017-05-25280.00CE14.5014.5014.5014.50250036250.0014.5014.50100000100000.00
ICICIBANK2017-05-25290.00CE10.1010.1010.1010.10250025250.0010.1010.1075007500.00
ICICIBANK2017-03-30250.00PE0.050.050.050.05875004375.00-0.05-50.00-50000-5.39
ICICIBANK2017-03-30260.00PE0.100.100.050.0552500026250.000.000.00-357500-9.90
ICICIBANK2017-03-30270.00PE0.400.500.100.153510000526500.00-0.50-76.92-335000-11.31
ICICIBANK2017-03-30280.00PE3.854.601.301.6549375008146875.00-3.20-65.98-322500-14.38
ICICIBANK2017-03-30290.00PE12.5013.008.258.253700003052500.00-5.80-41.28-37500-4.79
ICICIBANK2017-03-30300.00PE22.8522.8518.0018.00875001575000.00-4.90-21.40-57500-23.71
ICICIBANK2017-03-30340.00PE62.0062.0558.6059.6039000023244000.0059.6059.608500085000.00
ICICIBANK2017-03-30350.00PE72.0072.0069.1069.2062500043250000.0069.2069.204000040000.00
ICICIBANK2017-04-27240.00PE0.450.450.400.40225009000.00-1.40-77.78-10000-7.41
ICICIBANK2017-04-27250.00PE1.101.100.800.95215000204250.00-0.30-24.00-82500-14.29
ICICIBANK2017-04-27260.00PE2.452.601.601.65322500532125.00-1.05-38.898750013.06
ICICIBANK2017-04-27270.00PE5.055.203.603.755350002006250.00-1.70-31.1926250033.87
ICICIBANK2017-04-27280.00PE8.559.707.157.405875004347500.00-2.50-25.2526500060.92
ICICIBANK2017-04-27290.00PE15.2516.1012.5512.5567500847125.00-3.80-23.241000012.90
ICICIBANK2017-04-27300.00PE23.5523.5519.6519.751175002320625.00-4.25-17.7195000105.56