Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9407.45 -30.80 -0.33%
NIFTY PHARMA arrow 9679.40 -279.80 -2.81%
NIFTY FMCG arrow 25042.35 -187.65 -0.74%
NIFTY AUTO arrow 10375.15 35.20 0.34%
NIFTY ENERGY arrow 11611.00 -89.55 -0.77%
NIFTY METAL arrow 2925.95 -0.35 -0.01%
NIFTY BANK arrow 22673.75 20.90 0.09%
NIFTY IT arrow 10512.30 7.45 0.07%
 

NSE ADVANCE : 327

NSE DECLINE : 1147

UNCHANGED : 52

NIFTY ADVANCE : 21

NIFTY DECLINE : 30

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
ICICIBANK2017-05-25270.00CE35.3036.7035.3035.8522500806625.00-1.35-3.63-10000-3.67
ICICIBANK2017-05-25275.00CE29.1530.4529.1530.457500228375.000.602.01-5000-0.53
ICICIBANK2017-05-25280.00CE26.4029.2524.6025.75525001351875.001.154.67-30000-2.92
ICICIBANK2017-05-25285.00CE21.5021.5020.0521.0017500367500.00-1.75-7.69-15000-4.58
ICICIBANK2017-05-25290.00CE14.9519.4513.0515.15125000018937500.000.050.33-322500-13.96
ICICIBANK2017-05-25295.00CE9.1014.759.1011.851125001333125.00-2.25-15.96-15000-2.88
ICICIBANK2017-05-25300.00CE6.4510.805.306.60228000015048000.00-0.55-7.69-165000-5.11
ICICIBANK2017-05-25305.00CE3.056.802.603.50511000017885000.00-0.40-10.2625250015.96
ICICIBANK2017-05-25310.00CE1.303.801.101.65890250014689125.00-0.15-8.333725008.40
ICICIBANK2017-05-25315.00CE0.501.750.400.7530175002263125.00-0.15-16.67-17500-0.74
ICICIBANK2017-05-25320.00CE0.250.650.200.3528775001007125.000.000.001975005.35
ICICIBANK2017-05-25325.00CE0.150.300.100.2035500071000.000.000.00125001.05
ICICIBANK2017-05-25330.00CE0.050.150.050.1055500055500.00-0.05-33.33-260000-16.10
ICICIBANK2017-05-25335.00CE0.100.150.050.10400004000.000.000.0025000.95
ICICIBANK2017-05-25340.00CE0.050.100.050.05450002250.00-0.05-50.00-32500-2.55
ICICIBANK2017-05-25345.00CE0.100.100.050.05550002750.00-0.05-50.0000.00
ICICIBANK2017-05-25350.00CE0.050.200.050.1046500046500.000.05100.00175001.42
ICICIBANK2017-06-29270.00CE39.3539.3537.3037.305000186500.00-2.55-6.4025002.56
ICICIBANK2017-06-29280.00CE25.5027.6025.5026.2010000262000.00-0.70-2.60-5000-8.70
ICICIBANK2017-06-29290.00CE19.8022.0519.5020.75103000021372500.002.7515.28747500622.92
ICICIBANK2017-06-29300.00CE11.5016.0011.5013.506275008471250.000.957.57405000145.95
ICICIBANK2017-06-29305.00CE8.4013.408.4011.00925001017500.001.2012.245500050.00
ICICIBANK2017-06-29310.00CE6.9510.256.508.8010550009284000.001.1515.039250013.36
ICICIBANK2017-06-29315.00CE6.558.156.106.8555000376750.001.0017.09-37500-100.00
ICICIBANK2017-06-29320.00CE4.256.104.005.1010300005253000.000.5512.0927250039.93
ICICIBANK2017-06-29325.00CE3.903.903.903.9025009750.003.903.9000.00
ICICIBANK2017-06-29330.00CE2.503.502.503.05125000381250.000.6024.495000013.61
ICICIBANK2017-06-29340.00CE1.852.001.551.603500056000.000.2518.522000019.51
ICICIBANK2017-06-29350.00CE1.751.750.500.707750054250.000.000.005500022.45
ICICIBANK2017-05-25240.00PE0.050.050.050.052500125.000.000.0000.00
ICICIBANK2017-05-25250.00PE0.100.100.050.05300001500.000.000.00-15000-2.05
ICICIBANK2017-05-25260.00PE0.050.100.050.05950004750.000.000.00-55000-5.41
ICICIBANK2017-05-25265.00PE0.050.100.050.10825008250.000.000.00-35000-4.56
ICICIBANK2017-05-25270.00PE0.150.250.100.1537250055875.00-0.05-25.00-60000-2.45
ICICIBANK2017-05-25275.00PE0.300.300.100.1020250020250.00-0.15-60.00-20000-1.82
ICICIBANK2017-05-25280.00PE0.300.450.150.20807500161500.00-0.20-50.00-277500-12.16
ICICIBANK2017-05-25285.00PE0.500.700.250.30835000250500.00-0.20-40.00-67500-6.75
ICICIBANK2017-05-25290.00PE0.901.050.300.4529900001345500.00-0.40-47.06-162500-6.37
ICICIBANK2017-05-25295.00PE1.251.700.600.7519750001481250.00-0.55-42.31950007.17
ICICIBANK2017-05-25300.00PE2.652.901.001.45757500010983750.00-0.85-36.96134000043.02
ICICIBANK2017-05-25305.00PE4.505.952.403.35588750019723124.00-0.85-20.24-140000-12.87
ICICIBANK2017-05-25310.00PE7.008.304.256.4010225006544000.00-0.50-7.25-42500-5.59
ICICIBANK2017-05-25315.00PE10.5011.157.1510.0030000300000.00-1.05-9.50-2500-2.04
ICICIBANK2017-05-25320.00PE13.8513.8511.1511.15500055750.0011.1511.154250042500.00
ICICIBANK2017-05-25325.00PE19.6019.6018.7018.70500093500.0018.7018.701250012500.00
ICICIBANK2017-05-25330.00PE23.6523.6520.7020.705000103500.00-2.00-8.8100.00
ICICIBANK2017-05-25335.00PE28.4028.6028.4028.607500214500.0028.6028.6050005000.00
ICICIBANK2017-05-25350.00PE44.4544.9042.5544.6537500016743750.0044.6544.65947500947500.00
ICICIBANK2017-06-29260.00PE1.151.150.800.8050004000.000.800.803500035000.00
ICICIBANK2017-06-29270.00PE1.351.701.351.702750046750.000.159.6850002.11
ICICIBANK2017-06-29275.00PE2.002.002.002.00500010000.000.105.2600.00
ICICIBANK2017-06-29280.00PE2.903.152.403.00125000375000.00-0.05-1.64150007.06
ICICIBANK2017-06-29285.00PE3.804.253.804.201750073500.000.205.0012500166.67
ICICIBANK2017-06-29290.00PE5.105.804.205.503275001801250.000.407.84-357500-100.00
ICICIBANK2017-06-29295.00PE7.507.506.006.6090000594000.000.050.7637500107.14
ICICIBANK2017-06-29300.00PE8.509.507.409.105950005414500.000.404.6012250010.49
ICICIBANK2017-06-29305.00PE10.9511.2510.4510.4577500809875.00-0.55-5.0000.00
ICICIBANK2017-06-29310.00PE14.7014.7011.6012.7545000573750.00-1.20-8.60-207500-100.00
ICICIBANK2017-06-29315.00PE16.1516.4516.1516.457500123375.001.207.8700.00
ICICIBANK2017-06-29320.00PE19.4519.5019.4519.507500146250.001.307.14500040.00
ICICIBANK2017-06-29330.00PE26.8526.8526.8526.85250067125.00-0.65-2.3600.00
ICICIBANK2017-06-29350.00PE45.0045.5045.0045.2537000016742500.0045.2545.25920000920000.00
ICICIBANK2017-07-27300.00PE11.0011.0011.0011.00250027500.0011.0011.006500065000.00