Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9415.00 -23.25 -0.25%
NIFTY PHARMA arrow 9684.90 -274.30 -2.75%
NIFTY FMCG arrow 25068.30 -161.70 -0.64%
NIFTY AUTO arrow 10388.80 48.85 0.47%
NIFTY ENERGY arrow 11616.60 -83.95 -0.72%
NIFTY METAL arrow 2929.90 3.60 0.12%
NIFTY BANK arrow 22675.70 22.85 0.10%
NIFTY IT arrow 10523.05 18.20 0.17%
 

NSE ADVANCE : 334

NSE DECLINE : 1144

UNCHANGED : 46

NIFTY ADVANCE : 21

NIFTY DECLINE : 30

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
IRB2017-05-25220.00CE9.409.409.409.40500047000.009.409.4000.00
IRB2017-05-25225.00CE5.105.105.105.10250012750.005.105.1000.00
IRB2017-05-25230.00CE3.003.101.302.70122500330750.00-2.75-50.46450001800.00
IRB2017-05-25235.00CE1.501.600.700.95150000142500.00-1.95-67.2440000400.00
IRB2017-05-25240.00CE0.951.350.400.45262500118125.00-1.00-68.974500016.82
IRB2017-05-25245.00CE0.600.600.300.30100003000.00-0.80-72.7325004.55
IRB2017-05-25250.00CE0.300.350.150.2016750033500.00-0.35-63.64-47500-8.60
IRB2017-05-25255.00CE0.150.150.050.0517500875.00-0.30-85.7100.00
IRB2017-05-25260.00CE0.300.300.050.1530500045750.00-0.15-50.00-165000-25.00
IRB2017-05-25265.00CE0.200.200.100.15375005625.00-0.20-57.14-20000-10.81
IRB2017-05-25270.00CE0.100.200.050.1010250010250.00-0.10-50.00-72500-14.15
IRB2017-05-25275.00CE0.050.200.050.10125001250.00-0.05-33.33-7500-6.67
IRB2017-05-25280.00CE0.100.150.100.15375005625.00-0.05-25.00-5000-0.55
IRB2017-05-25285.00CE0.100.100.050.057500375.000.050.052750027500.00
IRB2017-05-25290.00CE0.100.100.100.10775007750.00-0.10-50.00-2500-1.19
IRB2017-05-25300.00CE0.100.100.050.107500750.000.000.00-2500-0.62
IRB2017-06-29220.00CE15.2015.2015.0015.0015000225000.0015.0015.001000010000.00
IRB2017-06-29225.00CE13.4513.4513.4513.45250033625.0013.4513.4500.00
IRB2017-06-29230.00CE10.2511.5010.0011.0020000220000.00-4.10-27.1517500700.00
IRB2017-06-29235.00CE7.907.907.907.90250019750.007.907.9000.00
IRB2017-06-29240.00CE8.108.105.407.0060000420000.00-3.95-36.073250065.00
IRB2017-06-29245.00CE5.005.005.005.00250012500.005.005.0000.00
IRB2017-06-29250.00CE3.504.453.504.401000044000.00-1.55-26.0550008.33
IRB2017-06-29260.00CE2.002.702.002.701000027000.00-0.80-22.86250012.50
IRB2017-06-29270.00CE1.251.251.001.002750027500.00-2.65-72.6025007.14
IRB2017-05-25215.00PE0.500.500.500.5025001250.000.500.5000.00
IRB2017-05-25220.00PE2.452.451.051.205000060000.001.201.2000.00
IRB2017-05-25225.00PE1.954.951.302.0065000130000.001.00100.0075009.09
IRB2017-05-25230.00PE2.309.502.305.1097500497250.003.25175.68-10000-8.51
IRB2017-05-25235.00PE12.0012.006.057.9017500138250.003.2569.89500015.38
IRB2017-05-25240.00PE8.0017.108.0010.7585000913750.003.2042.38-5000-1.49
IRB2017-05-25245.00PE18.8518.8518.8518.85500094250.002.4014.5900.00
IRB2017-05-25250.00PE23.0024.6521.8521.8532500710125.007.6553.87-5000-1.22
IRB2017-05-25255.00PE28.3028.3028.3028.30250070750.0028.3028.303000030000.00
IRB2017-05-25260.00PE32.1034.0029.1029.10550001600500.0029.1029.10135000135000.00
IRB2017-05-25270.00PE42.1043.5042.1043.50300001305000.0043.5043.507500075000.00
IRB2017-05-25275.00PE49.0049.0049.0049.002500122500.0049.0049.0025002500.00
IRB2017-06-29210.00PE3.203.203.203.2025008000.001.2060.0000.00
IRB2017-06-29220.00PE6.956.956.956.951000069500.002.4554.44500040.00
IRB2017-06-29230.00PE10.0011.009.9011.0042500467500.004.0057.1427500275.00
IRB2017-06-29235.00PE16.4016.4016.4016.40250041000.008.1097.5900.00
IRB2017-06-29240.00PE17.8019.8017.8017.8047500845500.003.8027.14-32500-100.00
IRB2017-06-29260.00PE30.6530.6529.8029.80400001192000.005.7023.6520000400.00
IRB2017-06-29270.00PE43.0043.0043.0043.00250001075000.0043.0043.0000.00
IRB2017-06-29275.00PE46.9046.9046.9046.902500117250.0046.9046.9000.00