Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8343.85 -91.25 -1.08%
NIFTY PHARMA arrow 10287.65 -102.10 -0.98%
NIFTY FMCG arrow 21622.10 -12.05 -0.06%
NIFTY AUTO arrow 9598.05 -110.95 -1.14%
NIFTY ENERGY arrow 10409.10 -129.55 -1.23%
NIFTY METAL arrow 2939.20 -66.60 -2.22%
NIFTY BANK arrow 18806.85 -317.40 -1.66%
NIFTY IT arrow 10124.60 -97.55 -0.95%
 

NSE ADVANCE : 376

NSE DECLINE : 1102

UNCHANGED : 52

NIFTY ADVANCE : 9

NIFTY DECLINE : 42

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
ITC2017-01-25220.00PE0.050.050.050.052400120.000.050.05340800340800.00
ITC2017-01-25225.00PE0.100.150.100.1510560015840.000.000.00-7200-1.99
ITC2017-01-25230.00CE24.9025.1024.7524.7512000297000.000.753.1200.00
ITC2017-01-25230.00PE0.100.150.100.1518240027360.000.000.00-28800-2.53
ITC2017-01-25235.00CE20.2021.2019.5021.2012000254400.002.4012.77-7200-5.88
ITC2017-01-25235.00PE0.300.300.150.2011040022080.00-0.05-20.00-24000-4.31
ITC2017-01-25240.00CE15.0015.6514.9015.4521600333720.001.4510.36-16800-3.47
ITC2017-01-25240.00PE0.300.300.200.257440018600.00-0.05-16.67-14400-1.24
ITC2017-01-25245.00CE9.8511.259.8510.3536000372600.000.707.25-19200-4.55
ITC2017-01-25245.00PE0.450.500.300.35396000138600.00-0.20-36.36-26400-4.47
ITC2017-01-25250.00CE5.406.755.156.755280003564000.001.6031.07-115200-14.41
ITC2017-01-25250.00PE1.201.300.750.8516176001374960.00-0.40-32.0025200031.63
ITC2017-01-25255.00CE2.053.002.052.9012288003563520.000.6528.89-74400-6.68
ITC2017-01-25255.00PE2.953.051.902.158184001759560.00-1.00-31.75278400190.16
ITC2017-01-25260.00CE0.600.900.550.901099200989280.000.2028.5710560012.26
ITC2017-01-25260.00PE6.556.554.604.6033600154560.00-1.65-26.4024003.12
ITC2017-01-25265.00CE0.200.250.200.2012000024000.00-0.05-20.004560013.19
ITC2017-01-25270.00CE0.050.050.050.054800240.00-0.05-50.0000.00
ITC2017-02-23220.00PE0.800.800.800.8072005760.000.056.6700.00
ITC2017-02-23230.00CE27.0028.0027.0028.0012000336000.0028.0028.0096009600.00
ITC2017-02-23230.00PE1.801.951.251.603840061440.00-0.30-15.792640019.30
ITC2017-02-23235.00CE24.3024.3024.3024.30240058320.0024.3024.3000.00
ITC2017-02-23240.00PE4.304.303.003.202160069120.00-1.05-24.71960013.79
ITC2017-02-23250.00CE12.5013.2512.0013.251440001908000.001.2510.428880084.09
ITC2017-02-23250.00PE7.207.206.256.25480030000.00-1.25-16.6700.00
ITC2017-02-23255.00CE10.1010.1010.0010.00720072000.000.404.17-21600-100.00
ITC2017-02-23260.00CE7.708.507.008.0060000480000.000.557.384800028.57
ITC2017-02-23260.00PE11.5511.7010.7011.5021600248400.00-0.30-2.549600400.00
ITC2017-02-23265.00CE5.606.105.606.0016800100800.000.305.26960025.00
ITC2017-02-23270.00CE4.204.504.104.4555200245640.000.358.544800083.33
ITC2017-02-23275.00CE3.053.053.053.0524007320.003.053.0500.00
ITC2017-02-23280.00CE2.502.502.002.3562400146640.000.4523.6840800850.00