Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10757.70 -64.15 -0.59%
NIFTY PHARMA arrow 9264.30 -96.60 -1.03%
NIFTY FMCG arrow 28506.40 -124.35 -0.43%
NIFTY AUTO arrow 10901.40 -187.10 -1.69%
NIFTY ENERGY arrow 13775.15 -173.25 -1.24%
NIFTY METAL arrow 3388.30 -43.25 -1.26%
NIFTY BANK arrow 26607.10 -159.75 -0.60%
NIFTY IT arrow 13850.95 73.90 0.54%
 

NSE ADVANCE : 468

NSE DECLINE : 1020

UNCHANGED : 52

NIFTY ADVANCE : 14

NIFTY DECLINE : 34

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
INFY2018-06-28940.00CE329.00329.75329.00329.751200395700.00329.75329.7542004200.00
INFY2018-06-28940.00PE0.400.400.400.40600240.000.400.4036003600.00
INFY2018-06-281000.00CE263.00268.00263.00267.753000803250.00267.75267.7560006000.00
INFY2018-06-281000.00PE0.350.350.350.35600210.000.350.3548004800.00
INFY2018-06-281040.00CE233.00233.00233.00233.00600139800.0021.009.9100.00
INFY2018-06-281060.00PE0.300.300.300.301800540.000.300.3000.00
INFY2018-06-281080.00PE0.350.350.350.35600210.00-0.05-12.5000.00
INFY2018-06-281100.00PE0.400.400.350.4078003120.00-0.10-20.00-187200-100.00
INFY2018-06-281120.00CE147.50147.50147.25147.251200176700.00147.25147.2566006600.00
INFY2018-06-281120.00PE0.350.550.350.5548002640.000.0510.00-2400-1.32
INFY2018-06-281140.00PE0.600.600.450.5084004200.00-0.15-23.08-600-0.39
INFY2018-06-281160.00PE0.500.650.500.505880029400.00-0.40-44.44-204000-100.00
INFY2018-06-281180.00CE90.5090.5087.1088.006600580800.0019.5028.47-600-1.85
INFY2018-06-281180.00PE0.600.800.450.458760039420.00-0.40-47.0648001.35
INFY2018-06-281200.00CE60.0073.1560.0070.50150001057500.0019.4037.96-1200-1.94
INFY2018-06-281200.00PE1.051.050.500.70316200221340.00-0.60-46.15-26400-4.97
INFY2018-06-281220.00CE39.0053.3538.7050.60300001518000.0020.0065.36-3600-2.73
INFY2018-06-281220.00PE2.502.501.101.20504600605520.00-1.50-55.56-37800-8.85
INFY2018-06-281240.00CE18.8036.0018.8031.7550220015944850.0015.5595.99-33600-7.72
INFY2018-06-281240.00PE3.204.202.302.6014634003804840.00-5.25-66.8812780035.74
INFY2018-06-281260.00CE9.7021.009.3016.80268080045037440.009.40127.03-342000-40.71
INFY2018-06-281260.00PE10.0012.706.557.0013848009693600.00-11.25-61.64208200116.44
INFY2018-06-281280.00CE4.5510.053.707.20352380025371360.003.85114.936840010.25
INFY2018-06-281280.00PE19.9021.8015.2516.201080001749600.00-18.45-53.252220086.05
INFY2018-06-281300.00CE1.604.101.602.8519482005552370.001.3083.87-4800-0.67
INFY2018-06-281300.00PE35.0038.0030.5033.0028200930600.00-19.60-37.26660052.38
INFY2018-06-281320.00CE1.051.700.851.15522000600300.000.2527.78366006.67
INFY2018-06-281340.00CE0.650.950.550.608280049680.000.059.09-13800-7.14
INFY2018-06-281360.00CE0.300.500.300.30180005400.00-0.15-33.33-7800-2.31
INFY2018-06-281400.00CE0.150.150.100.103600360.00-0.05-33.33-600-0.38
INFY2018-06-281420.00CE0.050.050.050.054200210.00-0.10-66.6700.00
INFY2018-06-281440.00CE0.300.300.300.3060001800.000.300.3012001200.00
INFY2018-07-26940.00CE328.25329.75328.25329.751200395700.00329.75329.7518001800.00
INFY2018-07-26940.00PE0.050.050.050.0560030.000.050.0512001200.00
INFY2018-07-261000.00CE264.05268.75264.05268.753000806250.00268.75268.7584008400.00
INFY2018-07-261000.00PE0.150.300.150.302400720.000.300.3054005400.00
INFY2018-07-261040.00CE233.00233.00233.00233.00600139800.0021.009.9100.00
INFY2018-07-261100.00PE2.502.502.502.506001500.002.502.5042004200.00
INFY2018-07-261140.00PE5.506.005.506.00240014400.006.006.001320013200.00
INFY2018-07-261160.00PE8.008.008.008.006004800.00-3.00-27.2700.00
INFY2018-07-261180.00CE99.0099.0099.0099.0060059400.0013.5015.7900.00
INFY2018-07-261200.00CE85.0086.5084.0084.802400203520.0012.8017.78-600-0.79
INFY2018-07-261200.00PE15.0016.5014.0014.6052800770880.00-5.75-28.26-31800-22.18
INFY2018-07-261220.00PE27.3027.3019.3019.3026400509520.00-7.90-29.0424600315.38
INFY2018-07-261240.00CE59.3062.0057.0559.607800464880.0013.0027.90-600-5.26
INFY2018-07-261240.00PE28.0029.0025.7527.007200194400.00-8.80-24.58180010.34
INFY2018-07-261260.00CE48.0050.5045.0047.50246001168500.0010.5028.3824008.16
INFY2018-07-261260.00PE36.1536.1533.6034.4511400392730.00-9.55-21.70-4200-22.58
INFY2018-07-261280.00CE31.7040.0031.7038.4018600714240.009.0530.83240012.12
INFY2018-07-261280.00PE45.0049.4044.0044.707200321840.00-13.40-23.064800133.33
INFY2018-07-261300.00CE25.0032.5025.0031.351344004213440.008.4536.903480015.26
INFY2018-07-261300.00PE58.0060.0054.7055.504200233100.00-15.95-22.32240036.36
INFY2018-07-261320.00CE24.7025.0021.3523.859000214650.006.8540.29360025.00
INFY2018-07-261340.00CE18.6518.7013.7517.857200128520.004.9037.8442007.69
INFY2018-07-261360.00CE12.0014.6512.0014.15420059430.0014.1514.1536003600.00
INFY2018-07-261380.00CE9.5010.509.5010.50180018900.0010.5010.5018001800.00
INFY2018-07-261400.00CE6.958.006.907.5021000157500.002.5050.0018600620.00
INFY2018-07-261420.00CE5.756.155.505.50300016500.005.505.5018001800.00