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
IOC2017-02-23300.00CE89.4589.5588.1089.50120001074000.0089.5089.5000.00
IOC2017-02-23315.00CE72.5072.5072.5072.503000217500.0072.5072.5030003000.00
IOC2017-02-23325.00CE62.9062.9062.9062.903000188700.0062.9062.9090009000.00
IOC2017-02-23330.00CE60.0060.0060.0060.006000360000.0060.0060.001200012000.00
IOC2017-02-23340.00CE53.3053.3044.7045.00240001080000.00-5.15-10.27-12000-44.44
IOC2017-02-23350.00CE40.0041.0036.3541.00750003075000.000.050.12-54000-41.86
IOC2017-02-23360.00CE29.0031.0024.5025.0024000600000.00-5.45-17.90-12000-7.69
IOC2017-02-23365.00CE24.1525.0021.6022.3018000401400.00-2.25-9.1600.00
IOC2017-02-23370.00CE20.5020.5014.5015.251170001784250.00-3.75-19.74-45000-16.67
IOC2017-02-23375.00CE15.5016.709.509.5012000114000.00-6.00-38.71-48000-100.00
IOC2017-02-23380.00CE8.7011.604.005.00102000510000.00-4.95-49.75-48000-20.78
IOC2017-02-23390.00CE2.703.250.050.0574100037050.00-2.95-98.3360002.27
IOC2017-02-23400.00CE0.550.600.050.0561200030600.00-1.20-96.00-129000-15.14
IOC2017-02-23410.00CE0.150.150.050.051350006750.00-0.30-85.71-48000-18.39
IOC2017-02-23420.00CE0.100.100.050.051080005400.00-0.25-83.3360002.00
IOC2017-02-23440.00CE0.050.050.050.05210001050.00-0.05-50.0000.00
IOC2017-03-30300.00CE90.0090.0090.0090.003000270000.0090.0090.0000.00
IOC2017-03-30320.00CE71.0071.0071.0071.003000213000.0071.0071.0000.00
IOC2017-03-30330.00CE60.2061.4560.0060.009000540000.0060.0060.0060006000.00
IOC2017-03-30340.00CE50.5550.5550.5550.553000151650.0050.5550.5560006000.00
IOC2017-03-30350.00CE42.0044.3038.3038.3015000574500.00-4.00-9.461200080.00
IOC2017-03-30360.00CE32.5032.5028.5028.50360001026000.00-4.45-13.5124000266.67
IOC2017-03-30370.00CE26.5026.5022.3022.3012000267600.0022.3022.3000.00
IOC2017-03-30380.00CE20.0020.0016.5016.5530000496500.00-2.70-14.031800027.27
IOC2017-03-30390.00CE15.0015.0011.5011.5057000655500.00-3.50-23.3330000333.33
IOC2017-03-30400.00CE9.5010.407.907.901740001374600.00-2.45-23.6710200068.00
IOC2017-03-30410.00CE7.207.255.405.4024000129600.00-2.10-28.001800040.00
IOC2017-03-30420.00CE4.805.003.653.6542000153300.00-0.95-20.652700069.23
IOC2017-03-30430.00CE2.803.451.852.154500096750.002.152.154200042000.00
IOC2017-02-23300.00PE0.100.100.100.106000600.000.100.1000.00
IOC2017-02-23330.00PE0.050.050.050.056000300.000.050.057200072000.00
IOC2017-02-23340.00PE0.050.100.050.10210002100.000.000.00-3000-2.44
IOC2017-02-23350.00PE0.050.150.050.1010500010500.000.000.003000018.52
IOC2017-02-23355.00PE0.050.050.050.056000300.00-0.20-80.0000.00
IOC2017-02-23360.00PE0.150.150.050.1021900021900.00-0.20-66.67-6000-0.55
IOC2017-02-23365.00PE0.300.300.100.109000900.00-0.05-33.33-6000-12.50
IOC2017-02-23370.00PE0.150.300.050.1012900012900.00-0.55-84.626600031.43
IOC2017-02-23375.00PE0.050.850.050.05210001050.00-0.30-85.71-3000-7.14
IOC2017-02-23380.00PE2.952.950.050.0525800012900.00-0.70-93.333000015.15
IOC2017-02-23390.00PE2.405.251.004.90153000749700.001.1028.95-45000-31.25
IOC2017-02-23400.00PE13.6514.9010.1014.9018000268200.003.2027.35-12000-26.67
IOC2017-03-30330.00PE0.101.000.101.0060006000.001.001.001500015000.00
IOC2017-03-30340.00PE0.550.550.550.5530001650.000.550.5530003000.00
IOC2017-03-30350.00PE2.102.101.501.504200063000.00-0.60-28.571800046.15
IOC2017-03-30360.00PE2.902.952.902.95600017700.002.952.951500015000.00
IOC2017-03-30370.00PE5.356.404.906.1578000479700.00-0.35-5.3854000300.00
IOC2017-03-30380.00PE9.2010.007.809.6093000892800.00-0.65-6.3463000210.00
IOC2017-03-30390.00PE14.0014.0011.8511.8512000142200.00-1.75-12.87900050.00
IOC2017-03-30400.00PE18.6021.0017.2021.0018000378000.0021.0021.002100021000.00
IOC2017-03-30430.00PE44.1044.1544.1044.156000264900.0044.1544.1500.00