Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

UNCHANGED : 1

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
INDUSINDBK2017-02-231000.00CE341.00342.00341.00342.00186006361200.00342.00342.0054005400.00
INDUSINDBK2017-02-231000.00PE0.800.800.350.3542001470.000.350.3530003000.00
INDUSINDBK2017-02-231140.00CE199.00200.00199.00200.001200240000.00200.00200.00600600.00
INDUSINDBK2017-02-231140.00PE0.350.350.050.05180090.000.050.0554005400.00
INDUSINDBK2017-02-231160.00CE180.00180.00180.00180.001200216000.00180.00180.0000.00
INDUSINDBK2017-02-231160.00PE0.200.200.100.101200120.000.100.1000.00
INDUSINDBK2017-02-231180.00CE154.00154.00154.00154.0060092400.00154.00154.0012001200.00
INDUSINDBK2017-02-231180.00PE0.150.150.050.05120060.000.050.052160021600.00
INDUSINDBK2017-02-231200.00CE136.20140.00136.00140.003600504000.0011.909.29-600-3.85
INDUSINDBK2017-02-231200.00PE0.300.300.050.107200720.00-0.20-66.676000.94
INDUSINDBK2017-02-231220.00CE120.00120.00120.00120.0060072000.00120.00120.0042004200.00
INDUSINDBK2017-02-231220.00PE0.100.150.050.15102001530.000.150.154680046800.00
INDUSINDBK2017-02-231240.00CE97.00102.0097.00102.009000918000.0012.0013.33-1200-7.14
INDUSINDBK2017-02-231240.00PE0.500.500.050.10240002400.00-0.45-81.82-46200-100.00
INDUSINDBK2017-02-231260.00CE77.5080.5073.0073.409600704640.002.253.16-3600-6.25
INDUSINDBK2017-02-231260.00PE0.200.300.050.10216002160.00-0.15-60.0054006.25
INDUSINDBK2017-02-231280.00CE59.1061.0055.0055.006600363000.009.0519.70-600-2.50
INDUSINDBK2017-02-231280.00PE0.300.300.050.0511400570.00-1.10-95.6518002.70
INDUSINDBK2017-02-231300.00CE30.6043.0030.6042.9512600541170.0015.8558.49-10800-21.18
INDUSINDBK2017-02-231300.00PE1.001.000.050.15426006390.00-1.25-89.29-128400-100.00
INDUSINDBK2017-02-231320.00CE16.9022.0013.3518.55768001424640.007.2564.16-14400-20.69
INDUSINDBK2017-02-231320.00PE1.201.900.050.408460033840.00-4.85-92.3854009.00
INDUSINDBK2017-02-231340.00CE3.908.800.100.45319800143910.00-3.50-88.61-19800-17.93
INDUSINDBK2017-02-231340.00PE10.0011.000.100.306240018720.00-16.30-98.19-7200-25.53
INDUSINDBK2017-02-231360.00CE1.652.950.050.051350006750.00-1.20-96.00-8400-6.97
INDUSINDBK2017-02-231360.00PE22.0022.0022.0022.0060013200.0022.0022.0072007200.00
INDUSINDBK2017-02-231380.00CE0.250.650.050.05354001770.00-0.70-93.3300.00
INDUSINDBK2017-02-231400.00CE0.500.500.050.0518600930.00-0.55-91.67-43800-100.00
INDUSINDBK2017-02-231420.00CE0.100.100.050.059000450.00-0.50-90.9100.00
INDUSINDBK2017-02-231440.00CE0.250.250.050.0516800840.00-0.40-88.89-57600-100.00
INDUSINDBK2017-02-231480.00CE0.050.050.050.052400120.00-0.05-50.0000.00
INDUSINDBK2017-02-231500.00CE0.050.050.050.0560030.000.000.0000.00
INDUSINDBK2017-03-301000.00CE340.00342.80339.80342.80228007815840.00342.80342.8000.00
INDUSINDBK2017-03-301100.00CE240.15240.15240.15240.151200288180.00240.15240.1500.00
INDUSINDBK2017-03-301140.00CE202.00202.00200.00200.001200240000.00200.00200.00600600.00
INDUSINDBK2017-03-301160.00CE182.00182.00182.00182.00600109200.00182.00182.0012001200.00
INDUSINDBK2017-03-301200.00CE145.00145.00145.00145.0060087000.00145.00145.00600600.00
INDUSINDBK2017-03-301220.00CE128.00128.00128.00128.0060076800.00128.00128.0000.00
INDUSINDBK2017-03-301240.00CE109.00116.05109.00116.051200139260.0014.0513.77600100.00
INDUSINDBK2017-03-301240.00PE6.006.006.006.006003600.006.006.0012001200.00
INDUSINDBK2017-03-301260.00CE90.0092.5090.0092.504200388500.008.9510.713600300.00
INDUSINDBK2017-03-301260.00PE8.459.407.508.15780063570.00-2.75-25.23360075.00
INDUSINDBK2017-03-301280.00CE75.0076.0074.0074.00156001154400.006.008.8215000312.50
INDUSINDBK2017-03-301280.00PE11.9513.2010.0010.0012600126000.00-4.65-31.74420077.78
INDUSINDBK2017-03-301300.00CE60.4560.8060.4560.80120072960.0060.8060.8036003600.00
INDUSINDBK2017-03-301300.00PE20.5020.5015.0015.0022800342000.00-6.00-28.5716800254.55
INDUSINDBK2017-03-301320.00CE48.2550.2047.0047.004800225600.00-2.00-4.0860012.50
INDUSINDBK2017-03-301320.00PE25.5025.5023.0023.0017400400200.00-7.35-24.2211400172.73
INDUSINDBK2017-03-301340.00CE39.0042.5032.4042.50276001173000.0010.2031.5810800180.00
INDUSINDBK2017-03-301340.00PE33.5534.5029.6029.6021000621600.00-10.00-25.251080060.00
INDUSINDBK2017-03-301360.00CE27.5032.2526.6031.50336001058400.007.5031.251800043.48
INDUSINDBK2017-03-301360.00PE43.5043.7540.5040.506000243000.00-6.50-13.8300.00
INDUSINDBK2017-03-301380.00CE22.0024.0519.9024.0513200317460.004.2521.466000142.86
INDUSINDBK2017-03-301400.00CE15.7018.4014.4017.85714001274490.003.8527.501500019.84
INDUSINDBK2017-03-301420.00CE10.0512.0010.0512.00240028800.001.009.0960050.00
INDUSINDBK2017-03-301420.00PE85.0085.0085.0085.0060051000.0085.0085.0000.00