Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9834.40 -69.75 -0.70%
NIFTY PHARMA arrow 8638.45 -158.65 -1.80%
NIFTY FMCG arrow 25694.40 183.05 0.72%
NIFTY AUTO arrow 10675.30 -19.35 -0.18%
NIFTY ENERGY arrow 12965.25 72.85 0.57%
NIFTY METAL arrow 3390.00 -19.15 -0.56%
NIFTY BANK arrow 24072.70 -164.55 -0.68%
NIFTY IT arrow 10569.00 -228.80 -2.12%
 

NSE ADVANCE : 574

NSE DECLINE : 903

UNCHANGED : 46

NIFTY ADVANCE : 25

NIFTY DECLINE : 26

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
ITC2017-08-31250.00CE26.9531.0026.9531.007200223200.002.308.0100.00
ITC2017-08-31260.00CE23.2523.2523.2523.25240055800.001.657.6400.00
ITC2017-08-31265.00CE18.2018.9518.2018.95480090960.000.955.2800.00
ITC2017-08-31270.00CE12.6014.709.4013.702496003419520.002.3520.70-62400-12.87
ITC2017-08-31275.00CE7.0010.456.508.903312002947680.001.1514.84-72000-13.39
ITC2017-08-31280.00CE4.306.903.605.50352800019404000.000.7515.79-417600-16.31
ITC2017-08-31285.00CE2.854.502.253.45354720012237840.000.4515.00-110400-6.15
ITC2017-08-31290.00CE1.802.801.552.20486000010692000.000.157.32-252000-4.93
ITC2017-08-31295.00CE1.401.901.151.4514664002126280.000.000.0072000.34
ITC2017-08-31300.00CE1.001.350.851.1042144004635840.000.054.76-235200-3.31
ITC2017-08-31305.00CE0.851.000.700.85868800738480.000.000.00-2400-0.17
ITC2017-08-31310.00CE0.650.750.550.601159200695520.00-0.05-7.69-81600-2.57
ITC2017-08-31315.00CE0.500.600.450.55211200116160.000.000.00-36000-3.84
ITC2017-08-31320.00CE0.400.500.350.40429600171840.00-0.05-11.11-40800-1.26
ITC2017-08-31325.00CE0.400.400.350.35144005040.00-0.05-12.50-2400-0.17
ITC2017-08-31330.00CE0.350.350.300.3520160070560.000.000.00-67200-2.54
ITC2017-08-31335.00CE0.400.400.300.303360010080.00-0.10-25.00-2400-1.39
ITC2017-08-31340.00CE0.250.350.250.305520016560.000.000.00-1564800-100.00
ITC2017-08-31350.00CE0.250.250.200.20456009120.00-0.05-20.00-19200-2.19
ITC2017-08-31355.00CE0.100.100.100.10144001440.000.100.104560045600.00
ITC2017-08-31390.00CE0.050.050.050.052400120.000.050.0572007200.00
ITC2017-09-28270.00CE17.0017.0017.0017.00240040800.002.0013.3300.00
ITC2017-09-28280.00CE10.0011.408.7010.701488001592160.001.2513.23-19200-6.11
ITC2017-09-28290.00CE6.356.855.206.35117600746760.000.7513.395040039.62
ITC2017-09-28300.00CE3.204.252.853.603240001166400.000.102.863120010.16
ITC2017-09-28310.00CE2.302.301.752.001680033600.00-0.50-20.00720075.00
ITC2017-08-31240.00PE0.400.500.350.40120004800.000.400.407440074400.00
ITC2017-08-31245.00PE0.400.650.400.45120005400.000.450.456960069600.00
ITC2017-08-31250.00PE0.300.900.300.5016560082800.000.1542.864080010.18
ITC2017-08-31255.00PE0.301.250.300.40532800213120.000.000.0096005.19
ITC2017-08-31260.00PE0.551.750.400.601550400930240.000.000.00720006.29
ITC2017-08-31265.00PE0.852.400.600.8012672001013760.00-0.10-11.11264004.44
ITC2017-08-31270.00PE1.453.600.951.2540728005091000.00-0.30-19.35552002.16
ITC2017-08-31275.00PE2.405.101.702.2021264004678080.00-0.50-18.52-81600-7.46
ITC2017-08-31280.00PE4.207.353.103.9524000009480000.00-0.90-18.56984007.14
ITC2017-08-31285.00PE7.7510.255.506.702328001559760.00-1.30-16.25288005.63
ITC2017-08-31290.00PE11.7014.008.909.60103200990720.00-2.30-19.33-40800-3.94
ITC2017-08-31295.00PE13.8013.8013.8013.80240033120.00-1.70-10.9700.00
ITC2017-08-31300.00PE19.6023.2017.2520.00624001248000.00-1.00-4.76-31200-7.56
ITC2017-08-31315.00PE33.0533.0533.0033.004800158400.00-2.65-7.4300.00
ITC2017-08-31320.00PE37.2039.2537.0039.257200282600.0039.2539.25436800436800.00
ITC2017-08-31350.00PE68.0568.7068.0568.704800329760.00-0.15-0.2200.00
ITC2017-09-28250.00PE1.301.301.301.3024003120.001.301.3000.00
ITC2017-09-28260.00PE2.502.652.152.154320092880.002.152.154080040800.00
ITC2017-09-28270.00PE5.005.253.953.952400094800.00-0.05-1.251200021.74
ITC2017-09-28275.00PE6.756.755.005.001200060000.00-0.40-7.4100.00
ITC2017-09-28280.00PE7.109.056.607.1052800374880.00-0.70-8.9748002.41
ITC2017-09-28300.00PE23.0023.0023.0023.00240055200.0023.0023.0000.00
ITC2017-09-28315.00PE32.7532.7532.7532.754800157200.0032.7532.7500.00