Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9344.95 -6.90 -0.07%
NIFTY PHARMA arrow 10172.20 -25.00 -0.25%
NIFTY FMCG arrow 24092.95 -211.35 -0.87%
NIFTY AUTO arrow 10239.10 49.40 0.48%
NIFTY ENERGY arrow 12250.65 -28.00 -0.23%
NIFTY METAL arrow 2945.90 -12.00 -0.41%
NIFTY BANK arrow 22237.55 -5.30 -0.02%
NIFTY IT arrow 10028.00 61.25 0.61%
 

NSE ADVANCE : 728

NSE DECLINE : 696

UNCHANGED : 67

NIFTY ADVANCE : 21

NIFTY DECLINE : 29

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
ITC2017-04-27265.00CE23.0523.0523.0523.05240055320.0023.0523.0596009600.00
ITC2017-04-27265.00PE0.050.050.050.054800240.000.000.00-2400-0.49
ITC2017-04-27270.00CE17.0017.0017.0017.00480081600.00-1.00-5.5600.00
ITC2017-04-27270.00PE0.050.100.050.051584007920.00-0.05-50.0072000.31
ITC2017-04-27275.00CE13.8513.8513.8513.85240033240.00-1.30-8.5800.00
ITC2017-04-27275.00PE0.050.100.050.05840004200.00-0.10-66.67-2400-0.65
ITC2017-04-27280.00CE10.0010.506.007.0093600655200.00-3.00-30.00-40800-6.07
ITC2017-04-27280.00PE0.200.200.050.1541760062640.000.000.00-48000-5.70
ITC2017-04-27285.00CE5.006.251.952.15331200712080.00-3.20-59.81-165600-18.80
ITC2017-04-27285.00PE0.451.200.250.75847200635400.000.3066.67-180000-19.48
ITC2017-04-27290.00CE2.952.950.650.7517016001276200.00-1.40-65.1229040021.30
ITC2017-04-27290.00PE2.104.601.453.405112001738080.001.4574.363360014.43
ITC2017-04-27295.00CE0.851.050.200.20950400190080.00-0.65-76.479360011.05
ITC2017-04-27300.00CE0.400.400.050.1048480048480.00-0.30-75.0012240012.85
ITC2017-04-27300.00PE10.9510.9510.9510.95240026280.0010.9510.9548004800.00
ITC2017-04-27305.00CE0.100.100.050.051584007920.00-0.15-75.008640023.23
ITC2017-04-27310.00CE0.150.150.050.05672003360.00-0.10-66.6772002.16
ITC2017-05-25270.00PE1.601.801.601.80720012960.000.3020.0024002.94
ITC2017-05-25275.00PE2.352.752.352.702160058320.000.4520.0000.00
ITC2017-05-25280.00CE15.4015.4012.5012.6021600272160.00-2.45-16.28-225600-100.00
ITC2017-05-25280.00PE3.554.603.354.45175200779640.000.9527.14-26400-11.11
ITC2017-05-25285.00CE12.0012.009.359.3516800157080.00-2.30-19.7424003.23
ITC2017-05-25285.00PE5.106.654.956.3579200502920.001.2524.51-7200-7.32
ITC2017-05-25290.00CE9.009.406.807.10115200817920.00-1.70-19.323120017.33
ITC2017-05-25290.00PE7.059.007.009.0031200280800.001.7524.14480014.29
ITC2017-05-25295.00CE6.556.555.505.6536000203400.00-1.00-15.04-4800-7.41
ITC2017-05-25300.00CE5.056.003.603.754224001584000.00-1.05-21.8816800028.23
ITC2017-05-25300.00PE13.9513.9513.9513.95240033480.0013.9513.9500.00
ITC2017-05-25305.00CE3.504.002.802.801920053760.00-0.80-22.22960030.77
ITC2017-05-25310.00CE2.602.802.102.1074400156240.00-0.45-17.651920020.00
ITC2017-05-25315.00CE2.002.002.002.0024004800.000.2514.2900.00