Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9080.25 49.80 0.55%
NIFTY PHARMA arrow 10551.85 41.30 0.39%
NIFTY FMCG arrow 23342.20 -48.55 -0.21%
NIFTY AUTO arrow 9876.15 72.20 0.74%
NIFTY ENERGY arrow 11450.55 128.90 1.14%
NIFTY METAL arrow 3111.05 31.90 1.04%
NIFTY BANK arrow 20888.50 107.15 0.52%
NIFTY IT arrow 10849.65 66.35 0.62%
 

NSE ADVANCE : 1020

NSE DECLINE : 436

UNCHANGED : 67

NIFTY ADVANCE : 39

NIFTY DECLINE : 12

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
IDEA2017-03-3085.00CE7.408.257.357.5556000422800.00-1.35-15.17700012.50
IDEA2017-03-3090.00CE4.654.653.503.55326200011580100.00-0.50-12.35-7000-0.27
IDEA2017-03-3092.50CE3.203.202.202.2519670004425750.00-0.60-21.05140001.05
IDEA2017-03-3095.00CE2.002.201.301.401299200018188800.00-0.50-26.3245500010.16
IDEA2017-03-3097.50CE1.401.450.850.9017850001606500.00-0.40-30.7727300021.31
IDEA2017-03-30100.00CE0.951.050.550.651759800011438700.00-0.30-31.584620004.31
IDEA2017-03-30102.50CE0.650.700.400.401323000529200.00-0.30-42.86-259000-11.75
IDEA2017-03-30105.00CE0.550.550.300.3068670002060100.00-0.20-40.00-294000-3.58
IDEA2017-03-30107.50CE0.350.350.250.2528700071750.00-0.15-37.50-56000-5.84
IDEA2017-03-30110.00CE0.400.400.150.2078330001566600.00-0.15-42.861400001.13
IDEA2017-03-30112.50CE0.250.250.150.1558100087150.00-0.10-40.00-14000-0.57
IDEA2017-03-30115.00CE0.200.250.100.102464000246400.00-0.10-50.00-217000-1.94
IDEA2017-03-30117.50CE0.100.150.050.1058800058800.00-0.05-33.33-98000-3.34
IDEA2017-03-30120.00CE0.100.200.050.10108220001082200.00-0.05-33.3315050007.62
IDEA2017-03-30122.50CE0.150.150.050.0525900012950.00-0.05-50.00210001.00
IDEA2017-03-30125.00CE0.100.100.050.05109900054950.00-0.05-50.00-252000-2.96
IDEA2017-03-30127.50CE0.050.050.050.0591700045850.00-0.05-50.00-462000-26.29
IDEA2017-03-30130.00CE0.100.100.050.052037000101850.00-0.05-50.00-1358000-9.90
IDEA2017-03-30132.50CE0.050.050.050.0553900026950.00-0.05-50.00-476000-22.59
IDEA2017-03-30135.00CE0.050.050.050.0558800029400.000.000.00-525000-13.99
IDEA2017-03-30137.50CE0.050.100.050.05152600076300.000.000.00-252000-7.42
IDEA2017-04-2780.00CE13.7013.7013.7013.70700095900.0013.7013.7000.00
IDEA2017-04-2790.00CE7.407.456.706.701750001172500.00-0.35-4.965600044.44
IDEA2017-04-2792.50CE6.256.255.355.3598000524300.00-0.55-9.324200033.33
IDEA2017-04-2795.00CE5.055.054.504.504270001921500.00-0.40-8.1618900047.37
IDEA2017-04-2797.50CE3.903.903.903.90700027300.00-0.50-11.3600.00
IDEA2017-04-27100.00CE3.303.553.003.104900001519000.00-0.20-6.0620300018.59
IDEA2017-04-27102.50CE2.502.552.502.552100053550.00-0.05-1.921400022.22
IDEA2017-04-27105.00CE2.252.251.901.95252000491400.00-0.25-11.3670001.23
IDEA2017-04-27107.50CE1.801.801.751.751400024500.00-0.05-2.78-7000-6.67
IDEA2017-04-27110.00CE1.651.701.351.45231000334950.00-0.10-6.45420003.64
IDEA2017-04-27112.50CE1.101.101.101.1070007700.00-0.15-12.0000.00
IDEA2017-04-27115.00CE1.401.400.900.95140000133000.00-0.10-9.5200.00
IDEA2017-04-27120.00CE0.800.800.650.75182000136500.00-0.05-6.25490004.00
IDEA2017-04-27122.50CE0.750.750.750.7570005250.000.750.7570007000.00
IDEA2017-04-27125.00CE0.450.450.400.454900022050.00-0.25-35.712100075.00
IDEA2017-04-27130.00CE0.450.450.350.409100036400.00-0.05-11.116300012.00
IDEA2017-03-3062.50PE0.250.250.050.05210001050.000.050.0570007000.00
IDEA2017-03-3065.00PE0.050.050.050.05350001750.000.000.0070002.04
IDEA2017-03-3070.00PE0.100.100.050.1021000021000.00-0.05-33.33-63000-3.30
IDEA2017-03-3072.50PE0.100.100.100.10560005600.000.000.00-7000-2.33
IDEA2017-03-3075.00PE0.150.200.100.1545500068250.00-0.05-25.00-28000-1.67
IDEA2017-03-3077.50PE0.150.250.150.2016800033600.00-0.10-33.33-56000-15.38
IDEA2017-03-3080.00PE0.400.450.250.251813000453250.00-0.25-50.00-112000-2.37
IDEA2017-03-3082.50PE0.600.600.350.4024500098000.00-0.30-42.8670001.72
IDEA2017-03-3085.00PE0.900.900.550.6530870002006550.00-0.40-38.10-322000-11.53
IDEA2017-03-3087.50PE1.401.400.901.05882000926100.00-0.55-34.38-77000-8.33
IDEA2017-03-3090.00PE2.002.201.451.80609700010974600.00-0.60-25.00-42000-0.75
IDEA2017-03-3092.50PE3.103.302.452.9510570003118150.00-0.65-18.06-42000-5.26
IDEA2017-03-3095.00PE4.504.953.954.5013160005922000.00-0.70-13.46-126000-6.41
IDEA2017-03-3097.50PE6.006.806.006.20140000868000.00-0.80-11.43-28000-4.04
IDEA2017-03-30100.00PE8.509.007.758.606650005719000.00-0.50-5.49-203000-5.43
IDEA2017-03-30102.50PE10.4511.3010.4010.801120001209600.00-0.50-4.42-42000-3.90
IDEA2017-03-30105.00PE12.9013.3012.4012.65840001062600.00-0.75-5.60-1498000-100.00
IDEA2017-03-30107.50PE15.4515.7015.4515.7028000439600.00-0.30-1.88-7000-1.56
IDEA2017-03-30110.00PE18.2018.3017.5018.251540002810500.00-0.05-0.27-126000-7.00
IDEA2017-03-30112.50PE20.3520.9520.3020.6042000865200.00-0.25-1.20-28000-16.00
IDEA2017-03-30115.00PE22.5023.1522.4023.00840001932000.00-0.35-1.50-63000-7.32
IDEA2017-03-30120.00PE28.3528.3528.3528.357000198450.000.050.1800.00
IDEA2017-04-2762.50PE0.500.500.250.25140003500.000.000.007000100.00
IDEA2017-04-2765.00PE0.250.250.250.2570001750.000.250.2500.00
IDEA2017-04-2767.50PE0.500.500.500.5070003500.000.500.5000.00
IDEA2017-04-2770.00PE0.500.500.450.503500017500.00-0.15-23.081400011.76
IDEA2017-04-2775.00PE0.950.950.900.901400012600.00-0.05-5.2670003.57
IDEA2017-04-2780.00PE1.651.751.601.70112000190400.00-0.30-15.0070000.91
IDEA2017-04-2785.00PE2.753.052.752.90196000568400.00-0.15-4.924200014.29
IDEA2017-04-2787.50PE3.603.603.503.501400049000.003.503.501400014000.00
IDEA2017-04-2790.00PE4.704.804.404.55161000732550.00-0.45-9.0070000.60
IDEA2017-04-2792.50PE5.806.255.555.5570000388500.00-0.05-0.894200085.71
IDEA2017-04-2795.00PE7.407.507.057.3563000463050.00-0.25-3.293500010.00
IDEA2017-04-27100.00PE10.4510.8510.2510.501050001102500.00-0.65-5.83140001.23
IDEA2017-04-27110.00PE18.6518.6518.5018.5014000259000.00-0.50-2.63-7000-12.50