Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9080.25 49.80 0.55%
NIFTY PHARMA arrow 10551.85 41.30 0.39%
NIFTY FMCG arrow 23342.20 -48.55 -0.21%
NIFTY AUTO arrow 9876.15 72.20 0.74%
NIFTY ENERGY arrow 11450.55 128.90 1.14%
NIFTY METAL arrow 3111.05 31.90 1.04%
NIFTY BANK arrow 20888.50 107.15 0.52%
NIFTY IT arrow 10849.65 66.35 0.62%
 

NSE ADVANCE : 1020

NSE DECLINE : 436

UNCHANGED : 67

NIFTY ADVANCE : 39

NIFTY DECLINE : 12

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
ITC2017-03-30250.00CE28.5528.5528.5528.55240068520.00-1.40-4.6700.00
ITC2017-03-30260.00CE19.0019.0018.5518.809600180480.00-1.70-8.29-7200-3.19
ITC2017-03-30270.00CE11.0011.008.009.5093600889200.00-1.85-16.30-52800-7.72
ITC2017-03-30275.00CE7.757.904.005.50153600844800.00-2.20-28.57216005.17
ITC2017-03-30280.00CE3.355.502.053.00353040010591200.00-1.30-30.2321840017.64
ITC2017-03-30285.00CE2.153.051.051.5519128002964840.00-1.10-41.51-7200-0.58
ITC2017-03-30290.00CE1.001.850.700.9020280001825200.00-0.70-43.75-33600-1.37
ITC2017-03-30295.00CE1.001.000.450.55688800378840.00-0.50-47.62-180000-16.74
ITC2017-03-30300.00CE0.750.750.300.351137600398160.00-0.35-50.00-16800-0.72
ITC2017-03-30305.00CE0.300.350.200.2516800042000.00-0.15-37.50-120000-18.12
ITC2017-03-30310.00CE0.300.300.150.1516320024480.00-0.15-50.00-76800-15.24
ITC2017-03-30320.00CE0.100.200.100.15456006840.00-0.10-40.00-24000-15.38
ITC2017-04-27260.00CE19.7019.7019.7019.70240047280.0019.7019.7000.00
ITC2017-04-27270.00CE13.5014.0012.8512.8514400185040.00-7.15-35.7512000250.00
ITC2017-04-27275.00CE12.1512.159.009.00960086400.009.009.0096009600.00
ITC2017-04-27280.00CE6.108.156.108.0057600460800.00-0.65-7.511920034.78
ITC2017-04-27285.00CE5.505.505.005.501200066000.00-1.70-23.61720042.86
ITC2017-04-27290.00CE4.404.403.354.00206400825600.00-1.30-24.53139200223.08
ITC2017-04-27295.00CE2.602.602.602.6024006240.002.602.6000.00
ITC2017-04-27300.00CE2.502.501.552.20218400480480.00-0.30-12.00-21600-4.81
ITC2017-04-27310.00CE1.301.300.901.003360033600.00-0.25-20.00-2400-100.00
ITC2017-04-27320.00CE0.800.800.700.7072005040.00-0.20-22.2224006.67
ITC2017-03-30240.00PE0.100.100.050.054800240.00-0.05-50.00-2400-1.89
ITC2017-03-30245.00PE0.100.100.100.104800480.000.000.00-2400-1.22
ITC2017-03-30250.00PE0.150.150.100.10144001440.00-0.05-33.33-2400-0.72
ITC2017-03-30255.00PE0.200.200.200.204800960.000.000.00-2400-0.88
ITC2017-03-30260.00PE0.250.300.200.209120018240.00-0.10-33.33288004.74
ITC2017-03-30265.00PE0.500.500.350.35352800123480.00-0.10-22.2216080028.76
ITC2017-03-30270.00PE0.801.200.550.8014304001144320.00-0.10-11.11-98400-3.95
ITC2017-03-30275.00PE1.702.701.201.8518648003449880.000.052.78-72000-11.67
ITC2017-03-30280.00PE4.455.702.604.0514472005861160.000.308.00-96000-10.03
ITC2017-03-30285.00PE6.709.505.407.105448003868080.000.355.19-74400-19.75
ITC2017-03-30290.00PE10.5514.0010.5012.5555200692760.001.8517.29-26400-8.59
ITC2017-03-30300.00PE20.9520.9520.8520.854800100080.006.1041.3600.00
ITC2017-04-27260.00PE1.351.601.051.354320058320.000.000.00-9600-8.33
ITC2017-04-27270.00PE3.403.903.403.401920065280.000.4013.339600200.00
ITC2017-04-27280.00PE7.408.807.257.2524000174000.000.507.4148008.70
ITC2017-04-27285.00PE10.7010.7010.7010.70240025680.0010.7010.7000.00
ITC2017-04-27290.00PE12.5012.5012.5012.50240030000.002.9530.89-7200-100.00