Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9573.80 -56.20 -0.58%
NIFTY PHARMA arrow 9484.05 12.45 0.13%
NIFTY FMCG arrow 26145.55 -42.15 -0.16%
NIFTY AUTO arrow 10642.65 -178.10 -1.65%
NIFTY ENERGY arrow 11763.50 -47.95 -0.41%
NIFTY METAL arrow 2893.65 -19.00 -0.65%
NIFTY BANK arrow 23549.85 -186.25 -0.78%
NIFTY IT arrow 10169.40 -30.15 -0.30%
 

NSE ADVANCE : 357

NSE DECLINE : 1144

UNCHANGED : 49

NIFTY ADVANCE : 13

NIFTY DECLINE : 38

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
ITC2017-06-29270.00CE41.3041.3040.0040.0021600864000.00-1.25-3.03-9600-17.39
ITC2017-06-29270.00PE0.200.300.100.15480007200.000.0550.00-314400-100.00
ITC2017-06-29280.00PE0.300.300.200.25240006000.00-0.05-16.67-4800-0.79
ITC2017-06-29285.00PE0.350.450.250.453120014040.000.0512.50-516000-100.00
ITC2017-06-29290.00PE0.500.500.300.45336000151200.00-0.05-10.00432005.07
ITC2017-06-29295.00PE0.650.750.450.55201600110880.00-0.10-15.38216004.41
ITC2017-06-29300.00CE11.5013.2510.1512.9560000777000.00-0.55-4.07-4800-1.11
ITC2017-06-29300.00PE0.901.250.700.851008000856800.00-0.15-15.00720003.38
ITC2017-06-29305.00CE7.009.206.509.2052800485760.000.8510.18-376800-100.00
ITC2017-06-29305.00PE2.052.201.201.459072001315440.00-0.35-19.4411280015.67
ITC2017-06-29310.00CE3.805.503.404.60219600010101600.00-0.15-3.1600.00
ITC2017-06-29310.00PE3.754.402.352.8016464004609920.00-0.55-16.4241760056.13
ITC2017-06-29315.00CE1.653.001.652.4521984005386080.00-0.15-5.77336002.54
ITC2017-06-29315.00PE7.007.754.805.6569600393240.00-0.40-6.61-26400-15.07
ITC2017-06-29320.00CE1.101.751.001.4525104003640080.00-0.10-6.453120007.00
ITC2017-06-29320.00PE9.109.959.009.95720071640.00-0.80-7.44-4800-4.76
ITC2017-06-29325.00CE0.700.950.600.80578400462720.00-0.10-11.1115360017.16
ITC2017-06-29330.00CE0.450.600.400.55763200419760.00-0.05-8.3396000.74
ITC2017-06-29335.00CE0.400.450.300.4022560090240.00-0.05-11.11-16800-2.57
ITC2017-06-29340.00CE0.200.350.200.25664800166200.00-0.05-16.6713200014.18
ITC2017-06-29345.00CE0.250.250.250.252400600.000.250.25103200103200.00
ITC2017-06-29350.00CE0.100.150.100.15216003240.000.000.00-14400-3.92
ITC2017-06-29360.00CE0.100.100.100.107200720.000.000.0024003.03
ITC2017-07-27270.00CE40.5040.9040.5040.9019200785280.00-0.10-0.2416800700.00
ITC2017-07-27280.00PE1.051.050.800.801440011520.000.056.679600100.00
ITC2017-07-27300.00PE3.654.103.003.0043200129600.00-0.45-13.04-237600-100.00
ITC2017-07-27305.00PE5.805.804.805.4543200235440.005.455.452880028800.00
ITC2017-07-27310.00CE9.0010.358.8010.1062400630240.000.101.00120007.81
ITC2017-07-27310.00PE6.607.056.607.0016800117600.000.507.69-21600-100.00
ITC2017-07-27315.00CE7.257.906.707.451368001019160.000.050.68122400566.67
ITC2017-07-27315.00PE9.159.158.359.10720065520.009.109.1048004800.00
ITC2017-07-27320.00CE7.057.054.755.55141600785880.00-0.10-1.772160011.84
ITC2017-07-27320.00PE13.2513.2513.2513.25240031800.000.806.4300.00
ITC2017-07-27325.00CE3.304.453.303.701680062160.00-1.30-26.001200062.50
ITC2017-07-27330.00CE3.003.303.003.302400079200.000.3010.0072005.26