Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10577.35 12.05 0.11%
NIFTY PHARMA arrow 8819.70 -10.05 -0.11%
NIFTY FMCG arrow 28104.50 -68.70 -0.24%
NIFTY AUTO arrow 11441.45 9.80 0.09%
NIFTY ENERGY arrow 13508.10 -135.55 -0.99%
NIFTY METAL arrow 3896.35 -23.80 -0.61%
NIFTY BANK arrow 25009.70 -116.45 -0.46%
NIFTY IT arrow 13899.65 626.20 4.72%
 

NSE ADVANCE : 658

NSE DECLINE : 844

UNCHANGED : 46

NIFTY ADVANCE : 17

NIFTY DECLINE : 32

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
INFY2018-04-26960.00PE0.200.200.200.20600120.000.200.2030003000.00
INFY2018-04-26980.00PE0.350.350.200.25156003900.00-0.30-54.55-8400-11.20
INFY2018-04-261000.00PE0.300.600.100.3022080066240.00-0.30-50.00-60000-14.18
INFY2018-04-261020.00PE0.450.650.250.554560025080.00-0.10-15.38-18000-6.09
INFY2018-04-261040.00CE130.85144.00130.85144.001800259200.00144.00144.0072007200.00
INFY2018-04-261040.00PE0.650.800.300.708100056700.00-0.15-17.65-24000-7.43
INFY2018-04-261060.00CE94.00116.0094.00111.358400935340.0041.3058.96-1800-21.43
INFY2018-04-261060.00PE0.851.050.550.75384000288000.00-0.30-28.57-99600-30.13
INFY2018-04-261080.00CE68.6082.3568.6082.35120098820.0033.0066.8700.00
INFY2018-04-261080.00PE1.151.400.901.05735600772380.00-0.70-40.00-89400-16.63
INFY2018-04-261100.00CE41.0088.0038.7074.8513560010149660.0041.55124.77-83400-58.90
INFY2018-04-261100.00PE3.953.950.551.5023004003450600.00-2.30-60.53-159600-10.46
INFY2018-04-261120.00CE22.4068.3020.5554.9073380040285620.0036.55199.18-195000-46.10
INFY2018-04-261120.00PE8.008.001.802.2530492006860700.00-6.75-75.0013080015.94
INFY2018-04-261140.00CE12.1049.8510.1037.303198600119307776.0028.00301.08-661800-57.12
INFY2018-04-261140.00PE16.4016.403.153.75420720015777000.00-15.60-80.62574200210.79
INFY2018-04-261160.00CE5.5032.955.3020.056853200137406656.0015.15309.18-515400-39.70
INFY2018-04-261160.00PE25.0029.256.008.35414720034629120.00-26.00-75.69499200195.76
INFY2018-04-261180.00CE3.9019.153.0010.00813420081342000.007.10244.83-230400-18.55
INFY2018-04-261180.00PE37.6046.4012.0017.85145140025907490.00-33.40-65.178820066.82
INFY2018-04-261200.00CE2.009.951.805.10853980043552980.003.35191.43-528000-26.32
INFY2018-04-261200.00PE61.8563.1022.3033.851716005808660.00-38.15-52.992820061.84
INFY2018-04-261220.00CE1.355.451.052.8534596009859860.001.75159.09492007.52
INFY2018-04-261220.00PE65.0065.0054.8554.852400131640.0054.8554.8542004200.00
INFY2018-04-261240.00CE0.953.250.801.6522200003663000.000.85106.2518000.28
INFY2018-04-261240.00PE68.5568.5568.5568.5560041130.0068.5568.5512001200.00
INFY2018-04-261260.00CE0.751.800.551.10781800859980.000.55100.00-15000-3.40
INFY2018-04-261280.00CE0.501.000.450.60199800119880.000.1020.00-7200-3.20
INFY2018-04-261300.00CE0.350.700.250.3516380057330.000.000.00-22800-6.24
INFY2018-04-261300.00PE154.00154.00129.75129.7578001012050.00129.75129.7566006600.00
INFY2018-04-261320.00CE0.300.550.250.25210005250.000.000.00-6600-6.83
INFY2018-04-261340.00CE0.200.200.200.202400480.000.0533.33-1200-1.36
INFY2018-04-261360.00CE0.200.200.100.103600360.00-0.15-60.006000.58
INFY2018-04-261380.00CE0.050.050.050.05120060.000.000.0000.00
INFY2018-05-31980.00PE3.003.003.003.0012003600.003.003.0012001200.00
INFY2018-05-311000.00PE2.502.602.502.5024006000.000.5025.00120015.38
INFY2018-05-311040.00PE4.004.003.003.0018005400.00-3.40-53.1200.00
INFY2018-05-311060.00PE7.007.003.705.00960048000.00-4.00-44.4400.00
INFY2018-05-311080.00PE6.006.855.505.50360019800.00-7.25-56.866003.85
INFY2018-05-311100.00CE83.0087.0083.0087.001800156600.0035.5569.1060025.00
INFY2018-05-311100.00PE16.5016.508.009.7061800599460.00-9.05-48.27840017.95
INFY2018-05-311120.00CE45.0577.2544.0067.00294001969800.0027.6570.27-3000-11.90
INFY2018-05-311120.00PE21.3022.7511.2013.801020001407600.00-12.40-47.331560033.77
INFY2018-05-311140.00CE33.9564.4032.0057.001476008413200.0028.2097.92-44400-50.34
INFY2018-05-311140.00PE28.4028.4016.5019.10858001638780.00-16.85-46.87540023.68
INFY2018-05-311160.00CE25.0051.0024.5542.90906003886740.0021.65101.88-19200-23.70
INFY2018-05-311160.00PE31.0031.0022.0027.00480001296000.00-22.00-44.9013200275.00
INFY2018-05-311180.00CE18.0040.0017.7032.501200003900000.0017.30113.82840031.11
INFY2018-05-311180.00PE42.0042.0027.0036.1517400629010.0036.1536.1590009000.00
INFY2018-05-311200.00CE12.9530.4011.5023.902664006366960.0013.15122.33-2400-1.96
INFY2018-05-311200.00PE52.0052.5552.0052.55180094590.0052.5552.5512001200.00
INFY2018-05-311220.00CE9.0022.509.0017.3541400718290.008.6599.43420014.29
INFY2018-05-311220.00PE53.5553.5553.5553.55120064260.0053.5553.5500.00
INFY2018-05-311240.00CE8.0017.058.0012.4042000520800.007.00129.6315000113.64
INFY2018-05-311240.00PE80.0080.0080.0080.002400192000.0080.0080.0024002400.00
INFY2018-05-311260.00CE5.1011.105.008.5524600210330.004.1594.32360031.58
INFY2018-05-311280.00CE4.458.204.457.55960072480.004.55151.67540036.00
INFY2018-05-311300.00CE3.005.002.954.951800089100.002.95147.5012000181.82
INFY2018-05-311300.00PE136.05136.05136.05136.0560081630.00136.05136.0584008400.00
INFY2018-06-281120.00CE48.8548.8548.8548.852400117240.0048.8548.8500.00
INFY2018-06-281160.00CE40.0040.0040.0040.0060024000.0040.0040.00600600.00
INFY2018-06-281200.00CE23.0031.8023.0031.80180057240.0031.8031.8012001200.00