Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8816.95 38.95 0.44%
NIFTY PHARMA arrow 10602.55 194.80 1.87%
NIFTY FMCG arrow 22432.75 53.05 0.24%
NIFTY AUTO arrow 9670.65 -15.70 -0.16%
NIFTY ENERGY arrow 10835.65 89.55 0.83%
NIFTY METAL arrow 3052.75 -23.00 -0.75%
NIFTY BANK arrow 20549.45 305.75 1.51%
NIFTY IT arrow 10530.35 -97.70 -0.92%
 

NSE ADVANCE : 823

NSE DECLINE : 651

UNCHANGED : 56

NIFTY ADVANCE : 29

NIFTY DECLINE : 22

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
IDEA2017-02-2352.50PE0.800.800.050.0514000700.000.050.051400014000.00
IDEA2017-02-2357.50PE0.050.050.050.057000350.000.050.05126000126000.00
IDEA2017-02-2367.50PE0.050.050.050.057000350.000.000.00-427000-100.00
IDEA2017-02-2370.00CE34.6035.5034.6035.5014000497000.00-2.40-6.3300.00
IDEA2017-02-2370.00PE0.050.050.050.051750008750.000.000.00-119000-3.88
IDEA2017-02-2372.50PE0.050.050.050.0514000700.000.000.00-7000-1.59
IDEA2017-02-2375.00PE0.050.050.050.05910004550.000.000.00-70000-2.24
IDEA2017-02-2377.50CE28.0028.0028.0028.007000196000.00-2.40-7.8900.00
IDEA2017-02-2377.50PE0.050.050.050.05420002100.000.000.0070000.68
IDEA2017-02-2380.00CE26.4526.4526.0026.0021000546000.00-2.05-7.3100.00
IDEA2017-02-2380.00PE0.050.100.050.1041300041300.000.05100.00-189000-2.61
IDEA2017-02-2382.50CE21.3523.3521.3523.3514000326900.0023.3523.35224000224000.00
IDEA2017-02-2382.50PE0.150.200.100.1513300019950.000.000.00420008.82
IDEA2017-02-2385.00CE19.9021.9517.3520.60700001442000.00-1.80-8.04-7000-0.65
IDEA2017-02-2385.00PE0.150.250.100.1051800051800.000.05100.00-1792000-100.00
IDEA2017-02-2387.50CE17.0017.0015.3015.3014000214200.0015.3015.3000.00
IDEA2017-02-2387.50PE0.150.400.150.2529400073500.000.1066.675600010.00
IDEA2017-02-2390.00CE15.5015.5015.0015.0021000315000.00-3.40-18.48-1330000-100.00
IDEA2017-02-2390.00PE0.300.550.200.251771000442750.000.000.00-231000-5.70
IDEA2017-02-2392.50CE11.6012.6511.6012.6514000177100.0012.6512.6500.00
IDEA2017-02-2392.50PE0.400.700.350.3521000073500.000.0516.67-350000-100.00
IDEA2017-02-2395.00CE7.9013.007.9011.4077000877800.00-1.85-13.96-63000-10.47
IDEA2017-02-2395.00PE0.501.050.450.4536400001638000.000.000.001050002.60
IDEA2017-02-2397.50CE7.108.957.108.9521000187950.008.958.9500.00
IDEA2017-02-2397.50PE0.701.450.650.651078000700700.000.1018.1821000028.04
IDEA2017-02-23100.00CE7.308.004.107.005110003577000.00-1.70-19.54-42000-1.82
IDEA2017-02-23100.00PE1.002.100.900.9574270007055650.000.1518.75-238000-4.89
IDEA2017-02-23102.50CE5.006.652.904.903080001509200.00-1.75-26.322800016.67
IDEA2017-02-23102.50PE1.503.001.351.4020930002930200.000.2521.74-7000-0.90
IDEA2017-02-23105.00CE4.605.001.603.20513100016419200.00-1.05-24.7155300030.27
IDEA2017-02-23105.00PE2.354.552.102.25797300017939250.000.5028.57-77000-3.02
IDEA2017-02-23107.50CE3.103.351.002.0530590006270950.00-0.90-30.5127300021.43
IDEA2017-02-23107.50PE3.356.103.203.307840002587200.000.6022.22-112000-16.00
IDEA2017-02-23110.00CE1.352.400.651.201019900012238800.00-0.75-38.462030004.40
IDEA2017-02-23110.00PE5.158.204.305.205180002693600.001.1026.83-133000-8.05
IDEA2017-02-23112.50CE1.101.650.400.8014140001131200.00-0.50-38.4615400015.07
IDEA2017-02-23115.00CE0.501.150.350.5554530002999150.00-0.35-38.89-56000-0.95
IDEA2017-02-23115.00PE10.6010.6010.0010.0070000700000.001.5017.65-49000-12.73
IDEA2017-02-23117.50CE0.450.700.250.40525000210000.00-0.20-33.33-133000-24.36
IDEA2017-02-23120.00CE0.400.550.200.3033530001005900.00-0.15-33.33-280000-7.53
IDEA2017-02-23122.50CE0.250.350.200.20714000142800.00-0.10-33.33-112000-25.00
IDEA2017-02-23125.00CE0.150.250.100.1077000077000.00-0.15-60.00-98000-7.22
IDEA2017-02-23125.00PE19.9519.9519.9519.957000139650.0019.9519.952800028000.00
IDEA2017-02-23127.50CE0.100.150.100.1520300030450.00-0.05-25.00-56000-12.50
IDEA2017-02-23130.00CE0.100.150.100.1064400064400.00-0.05-33.33-175000-7.35
IDEA2017-02-23132.50CE0.050.100.050.1049700049700.000.05100.00-399000-15.00
IDEA2017-03-3070.00PE0.400.400.400.4070002800.000.400.401400014000.00
IDEA2017-03-3080.00PE0.750.750.500.502100010500.000.500.50126000126000.00
IDEA2017-03-3085.00PE1.201.201.201.2070008400.001.201.2000.00
IDEA2017-03-3090.00PE1.151.951.151.8584000155400.001.851.85182000182000.00
IDEA2017-03-3095.00PE2.853.552.852.9591000268450.000.8037.212800016.67
IDEA2017-03-30100.00CE8.509.458.509.4028000263200.009.409.40105000105000.00
IDEA2017-03-30100.00PE3.905.953.904.75182000864500.001.2535.712800011.11
IDEA2017-03-30102.50CE9.859.859.859.85700068950.009.859.8570007000.00
IDEA2017-03-30102.50PE5.205.205.205.20700036400.005.205.209800098000.00
IDEA2017-03-30105.00CE6.107.805.457.40133000984200.00-0.10-1.334900021.88
IDEA2017-03-30105.00PE7.057.357.007.2070000504000.001.1018.032100015.00
IDEA2017-03-30107.50CE5.255.255.255.25700036750.00-1.90-26.5700.00
IDEA2017-03-30107.50PE8.558.558.558.55700059850.001.8026.6700.00
IDEA2017-03-30110.00CE4.206.053.755.304340002300200.00-0.45-7.8314700044.68
IDEA2017-03-30110.00PE10.0010.0010.0010.00700070000.001.9023.4600.00
IDEA2017-03-30112.50CE3.904.503.104.5070000315000.004.504.506300063000.00
IDEA2017-03-30115.00CE3.003.802.503.65196000715400.00-0.45-10.98210002.61
IDEA2017-03-30115.00PE13.3513.3513.3513.35700093450.0013.3513.3500.00
IDEA2017-03-30117.50CE3.003.003.003.00700021000.003.003.004200042000.00
IDEA2017-03-30120.00CE2.002.501.852.5084000210000.00-0.15-5.662100015.79
IDEA2017-03-30125.00CE1.901.901.901.90700013300.001.901.9000.00
IDEA2017-03-30130.00CE1.401.401.051.405600078400.00-0.10-6.672800050.00