Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8343.85 -91.25 -1.08%
NIFTY PHARMA arrow 10287.65 -102.10 -0.98%
NIFTY FMCG arrow 21622.10 -12.05 -0.06%
NIFTY AUTO arrow 9598.05 -110.95 -1.14%
NIFTY ENERGY arrow 10409.10 -129.55 -1.23%
NIFTY METAL arrow 2939.20 -66.60 -2.22%
NIFTY BANK arrow 18806.85 -317.40 -1.66%
NIFTY IT arrow 10124.60 -97.55 -0.95%
 

NSE ADVANCE : 376

NSE DECLINE : 1102

UNCHANGED : 52

NIFTY ADVANCE : 9

NIFTY DECLINE : 42

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
INFY2017-01-25800.00PE0.350.350.350.351500525.000.1575.00-25500-100.00
INFY2017-01-25820.00PE0.350.350.350.3550001750.000.1575.0000.00
INFY2017-01-25840.00PE0.250.500.250.5070003500.000.1542.8610001.41
INFY2017-01-25860.00PE0.250.500.200.50165008250.00-0.05-9.09-149000-100.00
INFY2017-01-25880.00PE0.751.350.651.356400086400.000.5568.7535001.49
INFY2017-01-25900.00CE54.9554.9549.0052.903000158700.0052.9052.9050005000.00
INFY2017-01-25900.00PE1.352.451.052.305535001273050.001.15100.00-22000-2.21
INFY2017-01-25920.00PE2.603.551.753.456340002187300.001.75102.9413700019.45
INFY2017-01-25940.00CE18.0019.5015.0017.501755003071250.00-6.25-26.323200046.38
INFY2017-01-25940.00PE5.909.255.009.0010705009634500.004.80114.29-169000-22.99
INFY2017-01-25960.00CE7.358.405.407.85143750011284375.00-2.40-23.417300012.45
INFY2017-01-25960.00PE14.8018.9513.0018.503340006179000.007.7071.30-66500-13.68
INFY2017-01-25980.00CE2.903.351.503.209025002888000.00-0.50-13.51-61000-4.99
INFY2017-01-25980.00PE30.3533.4027.7033.40730002438200.009.8541.83-22500-6.83
INFY2017-01-251000.00CE1.001.600.901.5510215001583325.000.000.00-164000-6.80
INFY2017-01-251000.00PE51.0052.9045.7552.00600003120000.0011.2527.61-41000-7.22
INFY2017-01-251020.00CE0.800.900.550.80319000255200.00-0.10-11.11-151000-9.77
INFY2017-01-251020.00PE69.3572.0064.1570.00185001295000.008.8514.4730002.52
INFY2017-01-251040.00CE0.500.600.400.50262000131000.00-0.15-23.08-94500-7.10
INFY2017-01-251040.00PE87.0088.0087.0088.00100088000.008.2510.3400.00
INFY2017-01-251060.00CE0.350.450.300.4011700046800.00-0.05-11.11-58500-6.85
INFY2017-01-251080.00CE0.350.350.250.303550010650.00-0.10-25.00-472500-100.00
INFY2017-01-251100.00CE0.250.300.150.1531400047100.00-0.20-57.14420004.79
INFY2017-01-251120.00CE0.150.250.150.15200003000.00-0.05-25.00-2500-1.17
INFY2017-01-251140.00CE0.200.200.100.10710007100.00-0.15-60.00-1500-0.34
INFY2017-01-251160.00CE0.100.200.100.102500250.00-0.05-33.33-82500-100.00
INFY2017-01-251180.00CE0.100.100.100.102500250.000.000.00-500-2.56
INFY2017-01-251200.00CE0.050.150.050.1580001200.000.150.156750067500.00
INFY2017-01-251200.00PE250.00251.00248.00248.004000992000.00248.00248.003650036500.00
INFY2017-01-251300.00CE0.200.300.200.301000300.000.1050.0000.00
INFY2017-01-251300.00PE348.30348.30348.30348.301000348300.000.300.0900.00
INFY2017-02-23880.00PE5.005.005.005.005002500.005.005.0000.00
INFY2017-02-23900.00CE67.5067.5062.0063.002500157500.00-2.75-4.18-500-4.35
INFY2017-02-23900.00PE8.008.707.308.5513000111150.001.5522.14650014.44
INFY2017-02-23920.00PE12.1014.3012.0014.2523000327750.003.7535.7120002.17
INFY2017-02-23940.00CE32.0037.3032.0035.008000280000.002.658.193500233.33
INFY2017-02-23940.00PE17.9521.0517.9521.0511500242075.004.5027.19850034.00
INFY2017-02-23960.00CE24.1525.9022.5024.35960002337600.00-4.05-14.2668500153.93
INFY2017-02-23960.00PE28.8530.5027.0030.5017000518500.005.8523.73600023.53
INFY2017-02-23980.00CE18.9018.9015.2516.8034500579600.00-2.60-13.402650037.59
INFY2017-02-23980.00PE40.4540.4540.4540.4550020225.001.553.9800.00
INFY2017-02-231000.00CE11.1511.908.0510.901390001515100.00-2.20-16.79170008.42
INFY2017-02-231000.00PE54.0057.0054.0057.00220001254000.009.0018.752100076.36
INFY2017-02-231020.00CE8.208.206.407.8044000343200.00-0.45-5.4540003.35
INFY2017-02-231040.00CE5.705.704.104.701650077550.00-0.80-14.55800030.77
INFY2017-02-231060.00CE4.404.404.404.405002200.000.8022.2200.00
INFY2017-02-231100.00CE2.902.902.052.05600012300.00-0.85-29.3125005.43
INFY2017-02-231200.00CE0.900.900.400.4535001575.00-0.55-55.003000300.00
INFY2017-02-231200.00PE245.00245.00243.00243.004000972000.00243.00243.0045004500.00