Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9501.50 140.95 1.51%
NIFTY PHARMA arrow 9218.20 -228.75 -2.42%
NIFTY FMCG arrow 25105.80 119.30 0.48%
NIFTY AUTO arrow 10591.40 205.10 1.97%
NIFTY ENERGY arrow 11605.30 58.95 0.51%
NIFTY METAL arrow 2902.10 54.00 1.90%
NIFTY BANK arrow 23149.80 613.50 2.72%
NIFTY IT arrow 10712.50 203.30 1.93%
 

NSE ADVANCE : 1172

NSE DECLINE : 328

UNCHANGED : 34

NIFTY ADVANCE : 42

NIFTY DECLINE : 9

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
IDEA2017-05-2565.00PE0.050.050.050.05420002100.000.000.002100060.00
IDEA2017-05-2570.00PE0.100.200.050.05109200054600.00-0.05-50.0044800032.99
IDEA2017-05-2572.50PE0.200.400.050.05115500057750.00-0.05-50.0048300090.79
IDEA2017-05-2575.00CE2.804.602.804.601400064400.00-0.15-3.16700016.67
IDEA2017-05-2575.00PE0.351.000.050.059618000480900.00-0.25-83.33-3696000-100.00
IDEA2017-05-2577.50CE1.052.900.451.5524500003797500.000.5555.00441000273.91
IDEA2017-05-2577.50PE0.802.250.050.055411000270550.00-0.75-93.75-504000-29.88
IDEA2017-05-2580.00CE0.251.100.050.058589000429450.00-0.55-91.67826000134.09
IDEA2017-05-2580.00PE2.604.300.450.7532410002430750.00-1.50-66.67-707000-47.42
IDEA2017-05-2582.50CE0.150.350.050.053745000187250.00-0.20-80.00770007.53
IDEA2017-05-2582.50PE5.356.550.203.306090002009700.00-0.65-16.46-119000-29.82
IDEA2017-05-2585.00CE0.050.100.050.05189000094500.00-0.05-50.00-476000-19.10
IDEA2017-05-2585.00PE9.059.054.955.8514980008763300.000.000.00-1197000-54.29
IDEA2017-05-2587.50CE0.050.050.050.0523100011550.000.000.00280001.48
IDEA2017-05-2587.50PE11.2011.207.558.453640003075800.000.000.00-273000-39.00
IDEA2017-05-2590.00CE0.050.050.050.0531500015750.000.000.00490001.11
IDEA2017-05-2590.00PE12.6513.0010.0011.005740006314000.000.252.33-322000-31.08
IDEA2017-05-2592.50CE0.050.050.050.05280001400.000.000.00-7000-0.41
IDEA2017-05-2592.50PE13.2513.2512.5012.5035000437500.000.100.81-14000-12.50
IDEA2017-05-2595.00CE0.050.050.050.05560002800.000.000.00420001.03
IDEA2017-05-2595.00PE18.7518.7515.5015.501050001627500.00-2.05-11.68-49000-35.00
IDEA2017-05-2597.50PE18.0018.0018.0018.007000126000.0018.0018.001400014000.00
IDEA2017-05-25100.00PE22.2022.2020.2521.50560001204000.004.7528.3600.00
IDEA2017-05-25105.00CE0.050.050.050.05280001400.000.050.0537800003780000.00
IDEA2017-05-25105.00PE26.0026.0025.5025.5035000892500.002.209.44-7000-14.29
IDEA2017-05-25110.00CE0.050.050.050.0514000700.000.000.0070000.24
IDEA2017-05-25110.00PE33.0033.0030.7031.00350001085000.002.659.35-63000-100.00
IDEA2017-05-25115.00PE35.2535.2535.2535.257000246750.00-2.25-6.0000.00
IDEA2017-05-25120.00PE41.0541.0540.7540.7514000570500.0040.7540.753500035000.00
IDEA2017-06-2960.00PE0.300.300.250.25210005250.000.250.251400014000.00
IDEA2017-06-2965.00PE0.600.800.400.4013300053200.00-0.05-11.11112000800.00
IDEA2017-06-2970.00PE1.602.400.751.00882000882000.00-0.05-4.76427000338.89
IDEA2017-06-2975.00CE5.907.004.456.202030001258600.000.203.33119000283.33
IDEA2017-06-2975.00PE2.853.551.601.7512600002205000.00-0.60-25.53469000148.89
IDEA2017-06-2980.00CE4.004.002.253.1515890005005350.00-0.20-5.97714000425.00
IDEA2017-06-2980.00PE5.406.053.303.6014630005266800.00-0.65-15.2967900065.54
IDEA2017-06-2985.00CE1.602.101.201.3017990002338700.00-0.35-21.2156000074.77
IDEA2017-06-2985.00PE7.509.906.406.7011340007597800.00-0.70-9.46882000135.48
IDEA2017-06-2990.00CE0.751.050.650.701267000886900.00-0.20-22.2245500057.52
IDEA2017-06-2990.00PE12.6012.6010.6511.252870003228750.00-0.30-2.6020300090.62
IDEA2017-06-2995.00CE0.450.650.400.50259000129500.00-0.05-9.099100026.00
IDEA2017-06-2995.00PE17.7017.7015.5015.5042000651000.00-2.85-15.532100050.00
IDEA2017-06-29100.00CE0.600.600.300.35518000181300.00-0.10-22.2225200037.11
IDEA2017-06-29100.00PE21.8521.8520.2520.45630001288350.002.9516.864200085.71
IDEA2017-06-29105.00CE0.250.300.100.257700019250.000.0525.005600072.73
IDEA2017-06-29105.00PE25.0025.0025.0025.0021000525000.00-1.95-7.24-7000-100.00
IDEA2017-06-29110.00CE0.100.150.100.10280002800.000.000.0070005.26
IDEA2017-06-29110.00PE30.0030.2529.8030.2521000635250.002.458.811400033.33
IDEA2017-06-29115.00PE34.5534.5534.5534.5514000483700.00-1.95-5.3400.00
IDEA2017-06-29120.00PE39.7040.0039.7040.0021000840000.0040.0040.001400014000.00
IDEA2017-07-2780.00PE4.004.004.004.00700028000.004.004.0000.00