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
ITC2017-02-23220.00PE0.050.050.050.052400120.00-0.05-50.0000.00
ITC2017-02-23225.00CE40.2040.2039.8039.804800191040.0039.8039.8048004800.00
ITC2017-02-23225.00PE0.050.050.050.052400120.000.000.0000.00
ITC2017-02-23230.00CE32.4035.6532.4034.70384001332480.0034.7034.702640026400.00
ITC2017-02-23230.00PE0.050.050.050.0516800840.000.000.0024000.55
ITC2017-02-23235.00CE29.7529.7529.7529.754800142800.0029.7529.7596009600.00
ITC2017-02-23235.00PE0.150.150.150.152400360.000.10200.00-160800-100.00
ITC2017-02-23240.00CE24.3025.3024.0024.9016800418320.0024.9024.905280052800.00
ITC2017-02-23240.00PE0.050.050.050.05984004920.000.000.00-81600-14.66
ITC2017-02-23245.00CE18.5020.5518.5020.5521600443880.002.7515.4500.00
ITC2017-02-23245.00PE0.100.100.050.05264001320.00-0.05-50.00-4800-1.83
ITC2017-02-23250.00CE12.5016.1012.4016.102640004250400.003.6028.80-33600-12.17
ITC2017-02-23250.00PE0.100.150.050.0545840022920.00-0.05-50.00-21600-2.15
ITC2017-02-23255.00CE8.0011.006.8511.0052800580800.003.5046.67-21600-33.33
ITC2017-02-23255.00PE0.150.200.050.051344006720.00-0.20-80.00-43200-6.50
ITC2017-02-23260.00CE3.005.852.555.554680002597400.001.7044.16-86400-23.08
ITC2017-02-23260.00PE1.201.200.050.05117600058800.00-0.60-92.311272009.30
ITC2017-02-23265.00CE1.501.500.050.4026640001065600.00-0.75-65.22648007.71
ITC2017-02-23265.00PE2.003.550.050.0565280032640.00-2.55-98.08-43200-9.47
ITC2017-02-23270.00CE0.400.400.050.05109920054960.00-0.35-87.50-100800-6.90
ITC2017-02-23270.00PE6.408.203.753.75105600396000.00-3.15-45.65-76800-26.89
ITC2017-02-23275.00CE0.050.150.050.0555200027600.00-0.20-80.00-43200-2.96
ITC2017-02-23275.00PE13.1013.109.109.1079200720720.00-2.90-24.17-60000-9.09
ITC2017-02-23280.00CE0.100.100.050.0551600025800.00-0.10-66.67-4800-0.33
ITC2017-02-23280.00PE18.4018.4014.5014.5055200800400.00-2.65-15.45-21600-10.98
ITC2017-02-23285.00CE0.050.050.050.051032005160.00-0.10-66.67-19200-2.14
ITC2017-02-23290.00CE0.050.050.050.051944009720.00-0.05-50.0000.00
ITC2017-02-23295.00CE0.050.050.050.057200360.00-0.05-50.0000.00
ITC2017-02-23300.00CE0.050.050.050.05384001920.000.000.0000.00
ITC2017-02-23300.00PE35.0035.0034.5034.5014400496800.0034.5034.5048004800.00
ITC2017-02-23320.00CE0.050.050.050.05912004560.000.000.0000.00
ITC2017-03-30230.00CE36.0036.3036.0036.20312001129440.0036.2036.201200012000.00
ITC2017-03-30240.00CE24.7026.7024.7026.4514400380880.001.455.809600133.33
ITC2017-03-30240.00PE0.300.700.300.70120008400.000.1016.679600133.33
ITC2017-03-30245.00CE20.6522.0020.6522.009600211200.001.004.767200300.00
ITC2017-03-30245.00PE1.401.400.800.802160017280.00-0.60-42.861680087.50
ITC2017-03-30250.00CE16.0019.2515.6018.2548000876000.001.9511.961440017.14
ITC2017-03-30250.00PE2.252.501.301.35158400213840.00-1.05-43.753360020.90
ITC2017-03-30255.00CE14.2514.2514.0014.0014400201600.0014.0014.001440014400.00
ITC2017-03-30255.00PE3.403.902.302.303600082800.00-1.30-36.11720015.00
ITC2017-03-30260.00CE10.5011.559.4011.552256002605680.001.2011.595280036.67
ITC2017-03-30260.00PE5.405.903.503.65129600473040.00-1.80-33.034320046.15
ITC2017-03-30265.00CE7.258.506.958.502064001754400.000.9011.844560059.38
ITC2017-03-30265.00PE8.408.655.605.60120000672000.00-2.30-29.1100.00
ITC2017-03-30270.00CE5.456.355.006.207368004568160.000.6511.7114400024.29
ITC2017-03-30270.00PE11.0011.008.008.3057600478080.00-2.10-20.191200013.51
ITC2017-03-30275.00CE3.704.453.704.3088800381840.000.256.172640029.73
ITC2017-03-30275.00PE13.5013.5012.0012.00480057600.0012.0012.001200012000.00
ITC2017-03-30280.00CE2.953.052.503.00180000540000.000.103.457680049.23
ITC2017-03-30280.00PE19.0019.0015.0016.009600153600.00-0.65-3.90240025.00
ITC2017-03-30285.00CE2.002.501.702.503360084000.000.4019.0526400220.00
ITC2017-03-30290.00CE1.601.601.351.554560070680.00-0.30-16.222400017.54
ITC2017-03-30300.00CE1.001.100.750.754320032400.00-0.40-34.78-134400-100.00
ITC2017-03-30305.00CE0.750.750.750.7524001800.000.750.751200012000.00
ITC2017-03-30305.00PE39.2539.2539.2539.25240094200.0039.2539.2500.00