Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10568.10 41.90 0.40%
NIFTY PHARMA arrow 8825.30 35.30 0.40%
NIFTY FMCG arrow 28161.60 144.75 0.52%
NIFTY AUTO arrow 11433.40 21.60 0.19%
NIFTY ENERGY arrow 13655.00 -41.10 -0.30%
NIFTY METAL arrow 3915.95 165.45 4.41%
NIFTY BANK arrow 25152.65 50.35 0.20%
NIFTY IT arrow 13269.35 145.35 1.11%
 

NSE ADVANCE : 890

NSE DECLINE : 609

UNCHANGED : 50

NIFTY ADVANCE : 30

NIFTY DECLINE : 19

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
IOC2018-04-26140.00PE0.150.150.150.159300013950.000.10200.00-3000-2.38
IOC2018-04-26145.00PE0.200.500.200.40531000212400.000.30300.00156000126.83
IOC2018-04-26150.00PE0.601.050.450.8516500001402500.000.60240.0017700038.31
IOC2018-04-26155.00CE8.008.005.205.2057000296400.00-6.55-55.74900042.86
IOC2018-04-26155.00PE1.002.350.951.8020880003758400.001.30260.0045000098.68
IOC2018-04-26160.00CE4.004.652.302.8513080003727800.00-3.95-58.09396000264.00
IOC2018-04-26160.00PE2.054.702.053.7022740008413800.002.45196.00-27000-3.83
IOC2018-04-26165.00CE1.502.101.001.2013110001573200.00-2.30-65.7126100050.58
IOC2018-04-26165.00PE3.608.203.457.208700006264000.004.35152.63-33000-4.31
IOC2018-04-26170.00CE1.001.000.500.601491000894600.00-1.05-63.6417700011.90
IOC2018-04-26170.00PE9.2012.458.5011.401410001607400.005.5093.22-36000-5.33
IOC2018-04-26175.00CE0.500.500.300.35654000228900.00-0.40-53.33-168000-11.34
IOC2018-04-26175.00PE13.1517.0513.1517.0536000613800.007.0069.65-6000-3.39
IOC2018-04-26180.00CE0.350.350.200.20660000132000.00-0.20-50.00-279000-13.74
IOC2018-04-26180.00PE17.8522.0517.8521.5527000581850.0021.5521.55114000114000.00
IOC2018-04-26185.00CE0.200.200.150.1526400039600.00-0.15-50.00-801000-100.00
IOC2018-04-26185.00PE23.5023.5023.5023.50300070500.0023.5023.508100081000.00
IOC2018-04-26190.00CE0.100.150.100.1016500016500.00-0.05-33.33-1098000-100.00
IOC2018-04-26195.00CE0.100.100.100.10210002100.000.000.00-3000-1.30
IOC2018-04-26195.00PE37.0037.0037.0037.003000111000.0037.0037.001800018000.00
IOC2018-04-26200.00CE0.100.100.050.051980009900.00-0.05-50.00-96000-10.85
IOC2018-04-26210.00CE0.050.050.050.05240001200.00-0.05-50.00-12000-11.11
IOC2018-05-31140.00PE1.401.451.401.401200016800.001.401.401800018000.00
IOC2018-05-31145.00PE2.152.302.152.30600013800.002.302.3030003000.00
IOC2018-05-31150.00PE2.703.752.703.60150000540000.001.85105.71132000338.46
IOC2018-05-31155.00PE3.955.953.955.9557000339150.003.20116.36900021.43
IOC2018-05-31160.00CE8.008.006.757.00132000924000.007.007.00108000108000.00
IOC2018-05-31160.00PE7.357.807.207.8027000210600.003.3073.33-3000-0.84
IOC2018-05-31165.00CE6.106.104.805.0099000495000.00-2.70-35.0687000966.67
IOC2018-05-31165.00PE7.559.657.509.6015000144000.003.3553.60-3000-8.33
IOC2018-05-31170.00CE4.504.503.303.50144000504000.00-1.90-35.1993000172.22
IOC2018-05-31170.00PE13.8013.8012.7012.8527000346950.003.6038.92300010.00
IOC2018-05-31175.00CE2.652.802.352.4060000144000.00-1.45-37.6690008.82
IOC2018-05-31180.00CE2.102.101.651.70129000219300.00-0.95-35.856300067.74
IOC2018-05-31185.00CE1.501.501.201.253300041250.001.251.25105000105000.00
IOC2018-05-31190.00CE1.201.200.800.853900033150.00-0.35-29.173600075.00
IOC2018-05-31190.00PE30.0031.5030.0031.506000189000.0031.5031.5030003000.00