Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10238.35 7.50 0.07%
NIFTY PHARMA arrow 9741.75 49.20 0.51%
NIFTY FMCG arrow 25623.60 16.00 0.06%
NIFTY AUTO arrow 11236.35 19.50 0.17%
NIFTY ENERGY arrow 13740.65 29.65 0.22%
NIFTY METAL arrow 3874.90 19.45 0.50%
NIFTY BANK arrow 24636.30 -66.75 -0.27%
NIFTY IT arrow 10938.15 -23.45 -0.21%
 

NSE ADVANCE : 789

NSE DECLINE : 685

UNCHANGED : 52

NIFTY ADVANCE : 24

NIFTY DECLINE : 24

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
INFY2017-10-26820.00PE0.450.450.450.45500225.000.000.0000.00
INFY2017-10-26840.00PE0.700.800.550.7535002625.000.057.14-1500-0.71
INFY2017-10-26860.00PE1.051.200.900.902400021600.000.055.8820001.02
INFY2017-10-26880.00CE56.0056.0055.5056.00150084000.00-8.25-12.84-32000-100.00
INFY2017-10-26880.00PE2.252.451.951.95150500293475.000.2011.43-22000-4.83
INFY2017-10-26900.00CE37.1540.8036.9538.35335001284725.00-6.75-14.97-1500-0.33
INFY2017-10-26900.00PE5.205.504.654.653570001660050.000.7017.72640008.54
INFY2017-10-26920.00CE27.7527.7523.4524.801475003658000.00-4.75-16.0785001.54
INFY2017-10-26920.00PE9.4011.959.4010.053930003949650.001.5518.2410900015.50
INFY2017-10-26940.00CE15.2015.8013.4014.155015007096225.00-3.50-19.83715006.96
INFY2017-10-26940.00PE20.6021.5018.7519.601825003577000.003.2519.88-17000-5.26
INFY2017-10-26960.00CE9.409.407.107.654900003748500.00-2.00-20.73470005.16
INFY2017-10-26960.00PE34.0535.0031.8032.0016500528000.004.2515.32-6500-2.90
INFY2017-10-26980.00CE4.754.753.754.10241000988100.00-1.00-19.61145002.84
INFY2017-10-26980.00PE49.1049.1049.1049.10100049100.009.0522.6000.00
INFY2017-10-261000.00CE2.853.252.102.40260000624000.00-0.45-15.79190001.45
INFY2017-10-261000.00PE67.8567.9065.9066.504500299250.007.9013.48-1000-0.88
INFY2017-10-261020.00CE1.601.601.251.454100059450.00-0.15-9.385000.19
INFY2017-10-261040.00CE1.101.100.801.002350023500.000.000.0010001.14
INFY2017-10-261060.00CE0.500.500.500.50500250.00-0.15-23.0800.00
INFY2017-10-261100.00CE0.400.450.400.4045001800.00-0.35-46.67-2000-3.42
INFY2017-10-261200.00CE0.300.500.300.5035001750.000.25100.005005.00
INFY2017-10-261200.00PE263.70264.30263.70264.3050001321500.006.302.44-2000-9.52
INFY2017-11-30800.00PE2.002.002.002.005001000.002.002.006250062500.00
INFY2017-11-30820.00PE3.753.753.753.755001875.003.753.7500.00
INFY2017-11-30840.00PE5.506.255.506.05500030250.000.509.0115001.67
INFY2017-11-30860.00CE65.5565.5565.5565.5550032775.0065.5565.5510001000.00
INFY2017-11-30860.00PE7.509.007.507.60300022800.00-0.15-1.9420001.45
INFY2017-11-30880.00PE12.0014.3012.0013.2022000290400.000.957.76-165000-100.00
INFY2017-11-30900.00CE39.3539.7538.0038.8012500485000.00-4.90-11.2185005.90
INFY2017-11-30900.00PE18.4021.4518.4020.8031000644800.002.8515.88-7000-3.00
INFY2017-11-30920.00CE28.0030.0528.0028.009500266000.00-3.30-10.54650010.66
INFY2017-11-30920.00PE29.7529.7529.7529.7550014875.002.7510.1900.00
INFY2017-11-30940.00CE21.9521.9518.5020.80800001664000.00-2.05-8.97140005.91
INFY2017-11-30940.00PE41.5042.3041.5042.30150063450.004.3011.3200.00
INFY2017-11-30960.00CE14.5516.2014.0015.0022500337500.00-1.60-9.641200017.14
INFY2017-11-30960.00PE54.4057.5053.9055.007000385000.005.4010.89600085.71
INFY2017-11-30980.00CE10.2511.6010.0011.0021500236500.00-1.35-10.93900016.36
INFY2017-11-301000.00CE9.259.257.558.1061500498150.00-1.10-11.96230006.56
INFY2017-11-301000.00PE88.7588.7587.0088.003000264000.003.554.20250050.00
INFY2017-11-301020.00CE6.507.005.705.70200011400.00-1.55-21.3810006.67
INFY2017-11-301040.00CE6.206.205.705.80300017400.00-0.80-12.1250010.00
INFY2017-11-301040.00PE120.00120.00120.00120.0050060000.00120.00120.0000.00
INFY2017-11-301060.00CE4.404.404.404.405002200.000.307.3200.00
INFY2017-11-301100.00CE3.303.302.502.5025006250.00-0.95-27.54200011.76
INFY2017-11-301200.00PE273.90276.00273.90276.0050001380000.007.002.603000120.00