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
INFY2017-02-23800.00PE0.050.050.050.05100050.00-0.05-50.0000.00
INFY2017-02-23820.00PE0.050.050.050.0550025.000.000.0000.00
INFY2017-02-23860.00PE0.050.050.050.059000450.00-0.05-50.00-500-0.31
INFY2017-02-23880.00PE0.050.050.050.05100050.000.000.0000.00
INFY2017-02-23900.00CE102.00113.70102.00110.004500495000.0020.3022.63-2500-4.39
INFY2017-02-23900.00PE0.050.050.050.0515000750.00-0.10-66.67-9000-2.28
INFY2017-02-23920.00CE88.3594.8585.0588.80240002131200.0018.5026.32-13500-4.31
INFY2017-02-23920.00PE0.150.200.050.20395007900.000.000.00-3500-1.09
INFY2017-02-23940.00CE56.5578.0056.5567.50575003881250.0018.9539.03-34500-12.59
INFY2017-02-23940.00PE0.500.500.050.05385001925.00-0.20-80.00-11500-2.28
INFY2017-02-23960.00CE36.8559.0035.0048.001195005736000.0019.3067.25-71000-18.71
INFY2017-02-23960.00PE1.001.000.050.051465007325.00-0.50-90.91-13000-3.82
INFY2017-02-23980.00CE16.0040.6513.9528.5037150010587750.0016.45136.51-168000-19.78
INFY2017-02-23980.00PE1.052.100.050.0574100037050.00-2.80-98.25-12000-5.15
INFY2017-02-231000.00CE3.6519.503.007.60244050018547800.004.60153.33-458000-50.69
INFY2017-02-231000.00PE7.657.650.050.05137750068875.00-12.15-99.597700038.31
INFY2017-02-231020.00CE0.654.000.050.053345000167250.00-0.65-92.86290003.84
INFY2017-02-231020.00PE25.0525.052.6011.101735001925850.00-16.15-59.27-11500-17.16
INFY2017-02-231040.00CE0.400.800.050.0540150020075.00-0.35-87.50-47000-7.78
INFY2017-02-231040.00PE37.0037.0024.1524.15200048300.00-23.85-49.6900.00
INFY2017-02-231060.00CE0.250.250.050.1011750011750.00-0.20-66.6710000.40
INFY2017-02-231060.00PE50.0052.0050.0052.004000208000.0052.0052.0065006500.00
INFY2017-02-231080.00CE0.100.100.050.057000350.00-0.10-66.67-43500-100.00
INFY2017-02-231080.00PE76.5076.5076.5076.5050038250.00-12.50-14.0400.00
INFY2017-02-231100.00CE0.050.100.050.05385001925.00-0.20-80.00-129000-100.00
INFY2017-02-231100.00PE97.0097.0082.0090.007500675000.0090.0090.0030003000.00
INFY2017-02-231120.00CE0.150.200.050.056000300.00-0.15-75.00250023.81
INFY2017-02-231120.00PE111.00111.00111.00111.002000222000.00111.00111.0020002000.00
INFY2017-02-231140.00CE0.100.100.050.052000100.000.050.0555005500.00
INFY2017-02-231140.00PE137.00137.00137.00137.0050068500.00137.00137.0010001000.00
INFY2017-02-231160.00CE0.050.050.050.05100050.000.050.0510001000.00
INFY2017-02-231180.00CE0.050.050.050.0550025.000.050.05500500.00
INFY2017-02-231200.00CE0.050.050.050.056500325.00-0.15-75.00-17500-100.00
INFY2017-02-231200.00PE193.50193.50182.00182.005000910000.00-26.35-12.65-2500-25.00
INFY2017-02-231240.00PE234.35234.35234.35234.35500117175.00-8.15-3.3600.00
INFY2017-02-231300.00CE0.100.100.050.059500475.00-0.15-75.00-7000-63.64
INFY2017-02-231300.00PE293.00293.00279.00279.0095002650500.00-26.00-8.52-10000-100.00
INFY2017-03-30840.00PE0.700.700.700.701000700.00-0.30-30.0000.00
INFY2017-03-30900.00CE113.00113.00113.00113.0050056500.0013.0013.0000.00
INFY2017-03-30900.00PE3.603.602.552.851300037050.00-1.50-34.4860007.89
INFY2017-03-30920.00CE95.0095.0095.0095.00100095000.0015.0018.7550050.00
INFY2017-03-30920.00PE4.954.953.603.702050075850.003.703.701650016500.00
INFY2017-03-30940.00CE79.0079.0076.3076.30100076300.0076.3076.3015001500.00
INFY2017-03-30940.00PE8.008.505.706.40102500656000.00-3.95-38.16-1000-1.45
INFY2017-03-30960.00CE58.0070.0058.0062.106000372600.0010.1019.42200011.11
INFY2017-03-30960.00PE12.4013.609.0010.651325001411125.00-5.00-31.952250028.85
INFY2017-03-30980.00CE44.5555.1043.0047.0017000799000.009.4025.0020009.52
INFY2017-03-30980.00PE22.0022.0013.7015.602105003283800.00-7.85-33.487800083.87
INFY2017-03-301000.00CE28.9543.0028.9535.002710009485000.006.9024.561700013.03
INFY2017-03-301000.00PE28.2029.0520.2024.402095005111800.00-8.25-25.273550050.00
INFY2017-03-301020.00CE21.1531.8020.9526.003070007982000.005.5026.83-500-0.44
INFY2017-03-301020.00PE36.4039.0029.3535.00460001610000.00-9.20-20.811400027.18
INFY2017-03-301040.00CE14.9523.0514.9518.952370004491150.004.6032.064700056.63
INFY2017-03-301040.00PE41.5041.5041.5041.5050020750.00-14.50-25.8900.00
INFY2017-03-301060.00CE10.4016.2010.2015.001800002700000.005.2553.855050082.11
INFY2017-03-301060.00PE65.0065.0055.0056.106000336600.0056.1056.101250012500.00
INFY2017-03-301080.00CE7.0511.006.9510.0052000520000.003.3049.251700072.34
INFY2017-03-301080.00PE79.5079.5069.0069.002500172500.00-21.00-23.33150016.67
INFY2017-03-301100.00CE5.158.504.856.90140000966000.002.3050.004550029.07
INFY2017-03-301100.00PE97.0098.0086.0091.10130001184300.00-16.90-15.6510500300.00
INFY2017-03-301120.00CE4.505.202.955.20450023400.005.205.2000.00
INFY2017-03-301120.00PE107.95107.95107.95107.952000215900.00107.95107.9500.00
INFY2017-03-301140.00CE3.404.503.404.50350015750.000.5513.92250071.43
INFY2017-03-301140.00PE123.00123.00123.00123.0050061500.00123.00123.0020002000.00
INFY2017-03-301200.00CE1.701.750.801.752550044625.001.30288.8916500150.00
INFY2017-03-301200.00PE186.05188.00180.00180.003000540000.00-23.00-11.3310002.56
INFY2017-03-301240.00PE225.00225.00220.10220.101000220100.00-14.90-6.3450033.33
INFY2017-03-301300.00CE0.300.350.150.35180006300.000.20133.33700043.75
INFY2017-03-301300.00PE286.00286.00274.00274.00105002877000.00-26.00-8.67800034.04
INFY2017-04-271020.00CE48.4049.0048.4048.80200097600.0048.8048.8020002000.00
INFY2017-04-271140.00CE12.0012.0012.0012.005006000.0012.0012.0000.00