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
ITC2018-04-26240.00PE0.100.150.050.10264002640.000.000.0000.00
ITC2018-04-26245.00PE0.150.200.150.206480012960.000.000.0000.00
ITC2018-04-26250.00PE0.150.200.150.156720010080.000.000.00-36000-3.25
ITC2018-04-26255.00CE22.4022.4022.4022.40240053760.000.200.90-76800-100.00
ITC2018-04-26255.00PE0.150.200.150.207440014880.00-0.05-20.00-33600-5.60
ITC2018-04-26260.00CE19.5019.5015.9016.851224002062440.001.358.71-21600-2.84
ITC2018-04-26260.00PE0.250.350.200.2537200093000.00-0.10-28.5772000.71
ITC2018-04-26265.00CE15.7515.7510.9512.80840001075200.001.9017.43-45600-4.50
ITC2018-04-26265.00PE0.600.600.300.351209600423360.00-0.20-36.36192001.61
ITC2018-04-26270.00CE9.0010.206.607.80140400010951200.001.1016.42-148800-8.48
ITC2018-04-26270.00PE0.751.300.650.8025968002077440.00-0.45-36.0037920025.12
ITC2018-04-26275.00CE4.906.203.503.9022824008901360.000.359.86-156000-15.26
ITC2018-04-26275.00PE2.103.051.351.9018216003461040.00-1.10-36.67288003.50
ITC2018-04-26280.00CE2.603.201.601.80705360012696480.00-0.05-2.70-290400-8.90
ITC2018-04-26280.00PE4.006.103.354.607512003455520.00-1.60-25.81312005.88
ITC2018-04-26285.00CE1.701.700.750.8029496002359680.00-0.15-15.7938400035.96
ITC2018-04-26285.00PE7.5010.007.508.3016800139440.00-2.05-19.81-7200-27.27
ITC2018-04-26290.00CE0.800.850.400.4527744001248480.00-0.10-18.18-21600-1.36
ITC2018-04-26290.00PE13.8513.8511.7013.0016800218400.00-2.25-14.75-12000-8.47
ITC2018-04-26295.00CE0.450.450.250.25434400108600.00-0.10-28.57-384000-100.00
ITC2018-04-26300.00CE0.300.350.150.2041760083520.00-0.05-20.00-14400-2.09
ITC2018-04-26300.00PE22.5024.0022.5024.009600230400.000.100.42-2400-1.82
ITC2018-04-26310.00CE0.150.150.150.152400360.00-0.05-25.0000.00
ITC2018-04-26320.00CE0.150.150.150.152400360.000.000.0000.00
ITC2018-05-31250.00PE1.201.251.001.004320043200.00-0.20-16.673360024.14
ITC2018-05-31255.00PE1.601.601.401.401200016800.00-0.10-6.67480040.00
ITC2018-05-31260.00CE20.0020.0020.0020.00240048000.002.0011.1100.00
ITC2018-05-31260.00PE2.402.552.052.20108000237600.00-0.30-12.00312006.47
ITC2018-05-31265.00CE16.1016.1016.1016.10240038640.001.7011.8100.00
ITC2018-05-31265.00PE3.003.953.003.4081600277440.00-0.45-11.692160028.12
ITC2018-05-31270.00CE11.5513.7511.4012.557032008825160.001.2010.5757600063.66
ITC2018-05-31270.00PE4.555.604.304.70132000620400.00-1.25-21.016000035.71
ITC2018-05-31275.00CE10.4510.708.809.7060000582000.001.5519.0248003.33
ITC2018-05-31275.00PE7.207.656.657.0040800285600.00-1.10-13.58960028.57
ITC2018-05-31280.00CE7.208.106.506.853936002696160.000.507.876960010.28
ITC2018-05-31280.00PE9.809.809.009.0512000108600.00-2.20-19.5624000.99
ITC2018-05-31285.00CE5.405.904.755.3072000381600.000.306.001200027.78
ITC2018-05-31285.00PE11.8012.0011.8012.00480057600.00-0.75-5.8800.00
ITC2018-05-31290.00CE3.954.603.503.70124800461760.000.3510.452400015.15
ITC2018-05-31290.00PE15.0015.0015.0015.00240036000.00-3.00-16.6700.00
ITC2018-05-31295.00CE2.753.002.653.00960028800.000.5020.00-100800-100.00
ITC2018-05-31300.00CE2.102.351.701.95201600393120.000.3018.188400024.31
ITC2018-05-31300.00PE24.0025.2524.0025.0012000300000.00-1.25-4.76720023.08
ITC2018-05-31320.00CE0.950.950.650.75120009000.00-0.20-21.05480015.38
ITC2018-05-31360.00PE83.0083.0080.7080.7013440010846080.00-4.30-5.06-127200-77.94