Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9498.60 7.35 0.08%
NIFTY PHARMA arrow 9461.70 -20.65 -0.22%
NIFTY FMCG arrow 26075.70 93.80 0.36%
NIFTY AUTO arrow 10578.45 -4.20 -0.04%
NIFTY ENERGY arrow 11633.25 -10.95 -0.09%
NIFTY METAL arrow 2991.15 59.40 2.03%
NIFTY BANK arrow 23183.70 -52.15 -0.22%
NIFTY IT arrow 10126.30 -7.25 -0.07%
 

NSE ADVANCE : 1030

NSE DECLINE : 460

UNCHANGED : 58

NIFTY ADVANCE : 25

NIFTY DECLINE : 26

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
ICICIBANK2017-06-29227.25CE64.0066.0064.0066.008250544500.0066.0066.0082508250.00
ICICIBANK2017-06-29250.00CE43.5043.5043.5043.502750119625.0043.5043.501100011000.00
ICICIBANK2017-06-29254.55CE38.8539.5036.0036.10550001985500.0036.1036.107700077000.00
ICICIBANK2017-06-29263.65CE29.5029.6526.5029.6533000978450.0029.6529.658250082500.00
ICICIBANK2017-06-29272.75CE21.0021.0017.5020.401072502187900.002.2012.09-85250-35.63
ICICIBANK2017-06-29277.25CE16.4516.5013.3516.501265002087250.002.2515.79-118250-55.13
ICICIBANK2017-06-29280.00CE10.2510.2510.2510.25275028187.50-0.55-5.0900.00
ICICIBANK2017-06-29281.80CE11.8012.708.7511.401952502225850.0011.4011.40445500445500.00
ICICIBANK2017-06-29285.00CE9.009.405.658.2074250608850.002.2036.67-41250-53.57
ICICIBANK2017-06-29286.35CE6.958.504.356.555720003746600.006.556.55451000451000.00
ICICIBANK2017-06-29290.00CE3.355.200.903.0522082506735162.500.4517.31-599500-71.24
ICICIBANK2017-06-29290.90CE2.754.200.202.2035337507774250.002.202.2013227501322750.00
ICICIBANK2017-06-29295.00CE1.201.550.050.053465000173250.00-0.80-94.129075010.48
ICICIBANK2017-06-29295.45CE0.801.300.050.052400750120037.500.050.0500.00
ICICIBANK2017-06-29300.00CE0.300.500.050.053957250197862.50-0.25-83.33-497750-13.56
ICICIBANK2017-06-29304.55CE0.100.150.050.0574525037262.500.050.0516390001639000.00
ICICIBANK2017-06-29305.00CE0.100.100.050.05357501787.50-0.10-66.67-19250-22.58
ICICIBANK2017-06-29309.10CE0.050.100.050.0589100044550.000.050.0521780002178000.00
ICICIBANK2017-06-29310.00CE0.050.050.050.0511000550.00-0.05-50.0027509.09
ICICIBANK2017-06-29313.65CE0.050.050.050.05302501512.500.050.0500.00
ICICIBANK2017-06-29318.20CE0.050.050.050.05605003025.000.050.0524695002469500.00
ICICIBANK2017-06-29320.00CE0.050.050.050.0516500825.000.050.051650016500.00
ICICIBANK2017-06-29327.25CE0.050.050.050.0551700025850.000.000.00-1017500-100.00
ICICIBANK2017-07-27250.00CE43.5043.5043.5043.502750119625.0043.5043.5000.00
ICICIBANK2017-07-27255.00CE36.7536.7536.7536.752750101062.50-0.25-0.6800.00
ICICIBANK2017-07-27260.00CE30.4030.4030.4030.40275083600.00-2.60-7.8800.00
ICICIBANK2017-07-27263.65CE29.0029.0027.8028.5011000313500.0028.5028.5055005500.00
ICICIBANK2017-07-27265.00CE30.2530.2530.0030.0524750743737.501.906.7519250350.00
ICICIBANK2017-07-27270.00CE23.5023.5023.5023.505500129250.00-0.25-1.0500.00
ICICIBANK2017-07-27272.75CE23.0023.5020.8020.8011000228800.00-1.00-4.59825020.00
ICICIBANK2017-07-27275.00CE21.5021.5019.0019.0011000209000.00-0.75-3.808250150.00
ICICIBANK2017-07-27280.00CE17.5017.9015.2517.65962501698812.500.553.2271500152.94
ICICIBANK2017-07-27285.00CE14.3014.7012.0013.0552250681862.50-0.10-0.76-2750-3.57
ICICIBANK2017-07-27286.35CE13.5013.5013.5013.50550074250.0013.5013.5000.00
ICICIBANK2017-07-27290.00CE11.0012.009.3011.00141075015518250.001.0010.00816750282.86
ICICIBANK2017-07-27290.90CE11.1011.458.8010.551485001566675.0010.5510.5500.00
ICICIBANK2017-07-27295.00CE8.609.356.958.202640002164800.000.658.617700096.55
ICICIBANK2017-07-27295.45CE8.508.656.808.5077000654500.008.508.5000.00
ICICIBANK2017-07-27300.00CE6.157.105.056.10248600015164600.000.559.9152525044.42
ICICIBANK2017-07-27304.55CE5.055.054.555.0044000220000.005.005.006050060500.00
ICICIBANK2017-07-27305.00CE4.705.353.504.554895002227225.000.5513.75321750531.82
ICICIBANK2017-07-27309.10CE3.353.652.653.0060500181500.003.003.00148500148500.00
ICICIBANK2017-07-27310.00CE3.203.752.503.207425002376000.000.5520.75346500177.46
ICICIBANK2017-07-27315.00CE2.402.402.402.4027506600.002.402.4000.00
ICICIBANK2017-07-27318.20CE1.852.001.402.0057750115500.002.002.00148500148500.00
ICICIBANK2017-07-27320.00CE1.651.951.101.65170500281325.000.3022.226875065.79
ICICIBANK2017-07-27325.00CE1.001.001.001.0027502750.001.001.0000.00
ICICIBANK2017-07-27327.25CE1.001.000.851.001100011000.000.000.0055008.00
ICICIBANK2017-07-27330.00CE0.750.750.750.7555004125.000.750.7500.00
ICICIBANK2017-07-27336.35CE1.001.001.001.0027502750.001.001.0000.00
ICICIBANK2017-07-27340.00CE0.300.300.100.20852500170500.00-0.10-33.33621500114.72
ICICIBANK2017-08-31300.00CE10.5510.559.859.85550054175.009.859.85110000110000.00
ICICIBANK2017-08-31327.25CE5.005.005.005.00275013750.005.005.007150071500.00
ICICIBANK2017-06-29236.35PE0.050.050.050.052750137.500.050.05126500126500.00
ICICIBANK2017-06-29250.00PE0.050.050.050.052750137.500.050.057150071500.00
ICICIBANK2017-06-29254.55PE0.050.050.050.05385001925.000.050.05717750717750.00
ICICIBANK2017-06-29259.10PE0.050.050.050.051347506737.500.050.05286000286000.00
ICICIBANK2017-06-29263.65PE0.050.050.050.05962504812.500.050.05786500786500.00
ICICIBANK2017-06-29268.20PE0.050.050.050.05275001375.000.050.05374000374000.00
ICICIBANK2017-06-29270.00PE0.050.050.050.058250412.500.050.0500.00
ICICIBANK2017-06-29272.75PE0.050.050.050.051787508937.50-0.05-50.00-82500-5.14
ICICIBANK2017-06-29275.00PE0.250.300.050.05385001925.000.050.053300033000.00
ICICIBANK2017-06-29277.25PE0.050.100.050.0553075026537.50-0.15-75.00-99000-9.94
ICICIBANK2017-06-29280.00PE0.200.200.050.05715003575.00-0.15-75.0082505.17
ICICIBANK2017-06-29281.80PE0.150.250.050.05109450054725.000.050.0515757501575750.00
ICICIBANK2017-06-29285.00PE0.200.450.050.0556100028050.00-0.45-90.00-596750-100.00
ICICIBANK2017-06-29286.35PE0.250.550.050.05158400079200.000.050.05990000990000.00
ICICIBANK2017-06-29290.00PE0.851.400.050.052070750103537.50-1.55-96.88-352000-100.00
ICICIBANK2017-06-29290.90PE0.951.700.050.052799500139975.000.050.0510697501069750.00
ICICIBANK2017-06-29295.00PE2.004.501.251.60566500906400.00-3.00-65.225225059.38
ICICIBANK2017-06-29295.45PE2.756.001.551.75165000288750.001.751.75200750200750.00
ICICIBANK2017-06-29300.00PE6.659.256.006.0030250181500.00-2.45-28.99-24750-18.00
ICICIBANK2017-06-29304.55PE11.0513.1011.0513.10550072050.0013.1013.1055005500.00
ICICIBANK2017-06-29309.10PE15.6018.3515.6018.355500100925.0018.3518.351925019250.00
ICICIBANK2017-06-29318.20PE24.5524.9524.2024.9522000548900.0024.9524.9500.00
ICICIBANK2017-06-29320.00PE9.2026.509.2026.505500145750.00-2.40-8.3027502750.00
ICICIBANK2017-06-29327.25PE33.2036.6533.0035.0093225032628750.0035.0035.00225500225500.00
ICICIBANK2017-06-29340.00PE46.9046.9046.9046.902750128975.0046.9046.9000.00
ICICIBANK2017-07-27250.00PE0.500.500.100.4582503712.500.450.4555005500.00
ICICIBANK2017-07-27260.00PE0.800.800.650.65110007150.00-0.20-23.5355009.52
ICICIBANK2017-07-27263.65PE0.950.950.950.9555005225.000.950.95195250195250.00
ICICIBANK2017-07-27270.00PE1.151.901.151.50115500173250.00-0.60-28.572200021.05
ICICIBANK2017-07-27272.75PE2.302.301.652.001650033000.00-0.75-27.2700.00
ICICIBANK2017-07-27275.00PE2.302.852.252.4568750168437.50-0.40-14.041925038.89
ICICIBANK2017-07-27280.00PE3.554.152.753.554950001757250.00-0.60-14.4624475097.80
ICICIBANK2017-07-27281.80PE3.504.503.253.253025098312.503.253.25118250118250.00
ICICIBANK2017-07-27285.00PE4.905.754.054.904482502196425.00-0.70-12.50266750236.59
ICICIBANK2017-07-27286.35PE4.606.004.606.001100066000.006.006.001100011000.00
ICICIBANK2017-07-27290.00PE6.457.855.707.108800006248000.00-0.60-7.7925850051.09
ICICIBANK2017-07-27290.90PE8.258.256.406.8568750470937.506.856.859625096250.00
ICICIBANK2017-07-27295.00PE8.1010.458.109.201897501745700.00-1.05-10.2496250875.00
ICICIBANK2017-07-27295.45PE8.208.208.208.20550045100.008.208.20104500104500.00
ICICIBANK2017-07-27300.00PE11.2513.5511.2512.001182501419000.00-1.10-8.40247504.62
ICICIBANK2017-07-27310.00PE18.0019.5018.0019.0019250365750.00-1.00-5.0016500300.00
ICICIBANK2017-07-27320.00PE29.0029.0029.0029.005500159500.0029.0029.0027502750.00
ICICIBANK2017-07-27340.00PE44.5048.2043.6045.50156475071196128.0045.5045.5037180003718000.00
ICICIBANK2017-08-31277.25PE5.505.905.505.90550032450.000.203.51275011.11