Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10346.10 19.20 0.19%
NIFTY PHARMA arrow 9287.85 -58.70 -0.63%
NIFTY FMCG arrow 25814.40 111.40 0.43%
NIFTY AUTO arrow 11355.35 29.45 0.26%
NIFTY ENERGY arrow 14246.90 15.75 0.11%
NIFTY METAL arrow 3796.00 -26.40 -0.69%
NIFTY BANK arrow 25761.95 4.45 0.02%
NIFTY IT arrow 11112.50 -6.95 -0.06%
 

NSE ADVANCE : 744

NSE DECLINE : 735

UNCHANGED : 49

NIFTY ADVANCE : 23

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
IDEA2017-11-3080.00CE11.0520.2011.0520.2014000282800.0020.2020.204900049000.00
IDEA2017-11-3090.00CE10.8010.809.409.4028000263200.00-3.25-25.6900.00
IDEA2017-11-3092.50CE10.3510.357.457.4521000156450.00-2.30-23.5970004.55
IDEA2017-11-3095.00CE8.808.805.005.005740002870000.00-2.40-32.43-28000-1.98
IDEA2017-11-3097.50CE7.157.153.253.50189000661500.00-2.05-36.94-42000-10.17
IDEA2017-11-30100.00CE5.005.002.402.4535630008729350.00-1.70-40.9600.00
IDEA2017-11-30102.50CE3.703.851.801.8015750002835000.00-1.35-42.8619600022.76
IDEA2017-11-30105.00CE2.802.851.401.4032760004586400.00-0.90-39.13140000.38
IDEA2017-11-30107.50CE2.002.001.051.05553000580650.00-0.65-38.24-14000-2.30
IDEA2017-11-30110.00CE1.701.700.850.8539060003320100.00-0.50-37.0451100011.03
IDEA2017-11-30112.50CE1.151.150.650.65476000309400.00-0.40-38.104900010.14
IDEA2017-11-30115.00CE1.001.000.550.5519460001070300.00-0.30-35.29-56000-2.71
IDEA2017-11-30117.50CE0.650.700.450.4518900085050.00-0.25-35.71140005.41
IDEA2017-11-30120.00CE0.700.700.350.351568000548800.00-0.20-36.362800009.03
IDEA2017-11-30122.50CE0.450.450.300.309100027300.00-0.15-33.332800012.90
IDEA2017-11-30125.00CE0.350.350.200.2037800075600.00-0.15-42.86700004.52
IDEA2017-12-2895.00CE7.057.057.057.05140000987000.007.057.05189000189000.00
IDEA2017-12-28100.00CE6.506.506.006.0028000168000.00-1.00-14.29140009.52
IDEA2017-12-28102.50CE4.604.604.604.60700032200.004.604.601400014000.00
IDEA2017-12-28105.00CE5.805.803.653.6535000127750.00-0.80-17.9800.00
IDEA2017-12-28110.00CE3.403.402.302.30112000257600.00-0.80-25.814900046.67
IDEA2017-12-28115.00CE1.501.501.501.50700010500.001.501.503500035000.00
IDEA2017-12-28120.00CE2.302.300.751.352100028350.000.053.8570008.33
IDEA2017-12-28122.50CE1.251.251.251.2570008750.001.251.2570007000.00
IDEA2017-11-3070.00PE0.050.050.050.05210001050.000.000.0000.00
IDEA2017-11-3080.00PE0.250.250.150.2013300026600.00-0.05-20.00-14000-1.02
IDEA2017-11-3082.50PE0.300.300.250.254200010500.00-0.05-16.6700.00
IDEA2017-11-3085.00PE0.400.400.300.4018200072800.000.000.00-28000-2.16
IDEA2017-11-3087.50PE0.550.600.400.557700042350.000.000.00-21000-4.41
IDEA2017-11-3090.00PE0.650.800.600.80882000705600.000.056.67-56000-2.22
IDEA2017-11-3092.50PE0.951.200.851.20784000940800.000.2020.00700008.26
IDEA2017-11-3095.00PE1.151.851.151.8519320003574200.000.4027.59-182000-7.85
IDEA2017-11-3097.50PE1.552.901.552.907000002030000.000.8541.46-56000-10.00
IDEA2017-11-30100.00PE2.754.402.204.40239400010533600.001.4549.15-371000-21.90
IDEA2017-11-30102.50PE3.956.003.956.00119000714000.001.7039.53-21000-5.26
IDEA2017-11-30105.00PE5.607.205.607.2049000352800.001.6028.57210004.35
IDEA2017-11-30110.00PE10.8510.8510.8510.8521000227850.001.2513.0200.00
IDEA2017-11-30115.00PE16.0016.0016.0016.0014000224000.001.057.0200.00
IDEA2017-11-30117.50PE18.8518.8518.8518.857000131950.0018.8518.8500.00
IDEA2017-11-30120.00PE20.5021.3520.5021.3521000448350.0021.3521.352100021000.00
IDEA2017-12-2880.00PE0.700.700.700.7070004900.000.700.702100021000.00
IDEA2017-12-2885.00PE1.051.501.051.502100031500.001.501.5070007000.00
IDEA2017-12-2887.50PE1.801.801.801.80700012600.001.801.8070007000.00
IDEA2017-12-2890.00PE2.002.001.852.002800056000.000.3017.65-7000-20.00
IDEA2017-12-2895.00PE3.354.003.353.8542000161700.001.3554.00-7000-16.67
IDEA2017-12-28100.00PE5.205.705.205.7021000119700.000.7014.001400028.57
IDEA2017-12-28102.50PE7.407.407.257.251680001218000.007.257.2500.00