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
INDUSINDBK2017-05-251000.00CE455.00467.00455.00467.00186008686200.00467.00467.0000.00
INDUSINDBK2017-05-251000.00PE2.602.602.502.5012003000.002.502.5000.00
INDUSINDBK2017-05-251200.00CE265.00265.00265.00265.002400636000.00265.00265.0000.00
INDUSINDBK2017-05-251260.00PE0.050.050.050.0560030.000.050.05600600.00
INDUSINDBK2017-05-251300.00CE133.00133.00133.00133.0060079800.0023.0020.9100.00
INDUSINDBK2017-05-251300.00PE0.200.200.050.05120060.000.000.00-600-14.29
INDUSINDBK2017-05-251320.00CE126.85126.85126.85126.8560076110.00126.85126.85600600.00
INDUSINDBK2017-05-251320.00PE0.200.200.200.20600120.000.10100.0000.00
INDUSINDBK2017-05-251340.00PE0.100.100.100.1060060.00-0.15-60.00-48000-100.00
INDUSINDBK2017-05-251360.00CE72.0072.0071.5071.503000214500.0019.5037.50-4800-100.00
INDUSINDBK2017-05-251360.00PE1.001.000.050.056000300.00-0.60-92.3124008.33
INDUSINDBK2017-05-251380.00CE50.0082.0045.3080.004800384000.0050.00166.67-2400-13.79
INDUSINDBK2017-05-251380.00PE0.200.450.050.05732003660.00-1.15-95.83-36000-20.41
INDUSINDBK2017-05-251400.00CE23.2067.7022.2058.30714004162620.0042.60271.34-24600-47.13
INDUSINDBK2017-05-251400.00PE1.501.500.050.05858004290.00-3.70-98.67720011.21
INDUSINDBK2017-05-251420.00CE9.4540.006.9540.0030120012048000.0034.60640.74-20400-24.46
INDUSINDBK2017-05-251420.00PE6.006.000.050.051626008130.00-10.95-99.552760064.79
INDUSINDBK2017-05-251440.00CE2.2029.001.1019.454080007935600.0018.101340.74-35400-25.43
INDUSINDBK2017-05-251440.00PE15.2515.250.050.05882004410.00-27.45-99.82-1200-2.38
INDUSINDBK2017-05-251460.00CE1.009.000.150.90246000221400.000.60200.00-18000-26.32
INDUSINDBK2017-05-251460.00PE35.8035.800.050.10288002880.000.100.105400054000.00
INDUSINDBK2017-05-251480.00CE0.500.950.050.05522002610.00-0.25-83.336001.04
INDUSINDBK2017-05-251480.00PE50.0050.005.2016.45480078960.0016.4516.4590009000.00
INDUSINDBK2017-05-251500.00CE0.050.350.050.05324001620.00-0.15-75.00-6600-5.53
INDUSINDBK2017-05-251500.00PE45.0045.0043.0043.00120051600.0043.0043.0012001200.00
INDUSINDBK2017-05-251520.00CE0.050.100.050.05234001170.00-0.20-80.00-3600-7.14
INDUSINDBK2017-05-251600.00CE0.050.050.050.05120060.000.050.055040050400.00
INDUSINDBK2017-06-291020.00CE446.10446.10446.10446.101800802980.00446.10446.1000.00
INDUSINDBK2017-06-291140.00CE295.00295.00295.00295.00600177000.00295.00295.0000.00
INDUSINDBK2017-06-291200.00CE249.95250.00249.95250.001200300000.00250.00250.00600600.00
INDUSINDBK2017-06-291300.00CE133.10133.10133.10133.1060079860.00133.10133.1012001200.00
INDUSINDBK2017-06-291340.00PE7.507.503.005.001740087000.00-6.00-54.556004.76
INDUSINDBK2017-06-291360.00CE84.0098.3084.0098.303600353880.0028.3040.43240040.00
INDUSINDBK2017-06-291360.00PE13.0013.008.008.9033000293700.00-8.60-49.14-18600-51.67
INDUSINDBK2017-06-291380.00PE21.0021.0010.4511.9019200228480.00-6.85-36.539000100.00
INDUSINDBK2017-06-291400.00CE56.0075.1053.5075.10156001171560.0030.1066.89-1200-7.69
INDUSINDBK2017-06-291400.00PE22.0023.5513.7516.0027000432000.00-13.40-45.58600052.63
INDUSINDBK2017-06-291420.00CE43.5058.2539.9558.2516200943650.0027.2587.90900062.50
INDUSINDBK2017-06-291420.00PE28.2029.2018.0018.0034800626400.00-21.50-54.43-4200-100.00
INDUSINDBK2017-06-291440.00CE28.0046.0028.0043.00306001315800.0018.0072.0000.00
INDUSINDBK2017-06-291440.00PE37.0037.0021.8021.806600143880.00-26.15-54.545400128.57
INDUSINDBK2017-06-291460.00CE21.0037.0020.8531.00516001599600.0014.8091.36480020.51
INDUSINDBK2017-06-291460.00PE46.8046.8032.5533.00300099000.0033.0033.0078007800.00
INDUSINDBK2017-06-291480.00CE14.9027.0013.9025.90408001056720.0015.90159.001800069.77
INDUSINDBK2017-06-291480.00PE48.0049.0048.0048.00180086400.0048.0048.0012001200.00
INDUSINDBK2017-06-291500.00CE10.0019.508.9516.50948001564200.008.50106.25654005450.00
INDUSINDBK2017-06-291500.00PE63.0063.0060.0061.001800109800.0061.0061.0012001200.00
INDUSINDBK2017-06-291520.00CE11.5011.5011.5011.506006900.0011.5011.5000.00
INDUSINDBK2017-06-291540.00CE5.957.705.957.70240018480.007.707.7018001800.00
INDUSINDBK2017-06-291560.00CE5.505.505.505.506003300.005.505.5000.00