Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10747.80 6.70 0.06%
NIFTY PHARMA arrow 9212.15 13.35 0.15%
NIFTY FMCG arrow 28620.60 290.10 1.02%
NIFTY AUTO arrow 11043.65 10.45 0.09%
NIFTY ENERGY arrow 13962.40 -102.00 -0.73%
NIFTY METAL arrow 3420.50 -1.95 -0.06%
NIFTY BANK arrow 26455.05 -41.90 -0.16%
NIFTY IT arrow 13732.10 -39.60 -0.29%
 

NSE ADVANCE : 602

NSE DECLINE : 842

UNCHANGED : 65

NIFTY ADVANCE : 25

NIFTY DECLINE : 24

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
ITC2018-06-28250.00PE0.200.200.050.051896009480.00-0.15-75.00-79200-9.82
ITC2018-06-28255.00CE8.4010.808.1510.8031200336960.003.2042.1100.00
ITC2018-06-28255.00PE0.500.550.150.1534320051480.00-0.35-70.00288002.49
ITC2018-06-28260.00CE3.406.152.305.75207600011937000.002.5579.69-175200-32.44
ITC2018-06-28260.00PE1.752.100.550.551624800893640.00-1.35-71.05-79200-5.67
ITC2018-06-28265.00CE1.202.751.102.50417120010428000.001.1585.19-237600-11.57
ITC2018-06-28265.00PE4.154.152.052.107200001512000.00-2.80-57.14-26400-1.90
ITC2018-06-28270.00CE0.551.200.501.0537776003966480.000.4061.542208004.80
ITC2018-06-28270.00PE7.907.905.405.60139200779520.00-3.45-38.12-26400-1.94
ITC2018-06-28275.00CE0.350.550.300.5026016001300800.000.1025.0047760016.74
ITC2018-06-28275.00PE10.5010.509.809.8512000118200.00-4.10-29.39-4800-1.64
ITC2018-06-28280.00CE0.200.350.200.35890400311640.000.0516.67-216000-6.06
ITC2018-06-28280.00PE17.4017.4015.4015.4019200295680.00-3.45-18.3096002.09
ITC2018-06-28285.00CE0.200.250.150.209360018720.000.000.00-4800-0.41
ITC2018-06-28290.00CE0.150.150.150.1537440056160.00-0.05-25.00-122400-5.67
ITC2018-06-28295.00CE0.150.150.150.15216003240.000.000.00-4800-0.55
ITC2018-06-28300.00CE0.150.150.100.10264002640.00-0.05-33.33-12000-0.69
ITC2018-06-28305.00CE0.100.100.100.102400240.000.000.0000.00
ITC2018-06-28310.00CE0.100.100.100.10312003120.000.000.00-2400-0.58
ITC2018-06-28350.00PE85.0585.0585.0585.052400204120.0085.0585.0500.00
ITC2018-07-26250.00CE18.0018.0018.0018.00240043200.0018.0018.0000.00
ITC2018-07-26250.00PE2.002.001.251.253840048000.00-0.75-37.5000.00
ITC2018-07-26255.00CE12.0013.9512.0013.957200100440.003.5534.13-4800-66.67
ITC2018-07-26255.00PE2.552.551.852.003600072000.00-1.35-40.30960021.05
ITC2018-07-26260.00CE7.909.907.909.7060000582000.002.1528.48-2400-1.54
ITC2018-07-26260.00PE4.904.903.453.4550400173880.00-1.90-35.5172003.26
ITC2018-07-26265.00CE5.557.155.556.9084000579600.001.4025.451440016.67
ITC2018-07-26265.00PE6.856.855.705.7519200110400.00-1.85-24.34-33600-100.00
ITC2018-07-26270.00CE3.604.953.604.852880001396800.001.0527.63-115200-24.00
ITC2018-07-26270.00PE8.408.408.408.40240020160.00-3.10-26.9600.00
ITC2018-07-26275.00CE2.953.402.803.2067200215040.000.5520.754080060.71
ITC2018-07-26275.00PE12.0012.0012.0012.00240028800.0012.0012.0048004800.00
ITC2018-07-26280.00CE2.002.451.802.2581600183600.000.4525.004080013.71
ITC2018-07-26285.00CE1.501.701.501.60720011520.000.3023.08240025.00
ITC2018-07-26290.00CE1.051.101.051.0572007560.000.055.0024005.88
ITC2018-07-26300.00CE0.800.800.750.752400018000.000.000.00144008.00
ITC2018-08-30280.00CE4.204.204.204.20240010080.000.205.00-110400-100.00