Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10900.45 83.45 0.77%
NIFTY PHARMA arrow 9637.30 10.85 0.11%
NIFTY FMCG arrow 27502.55 154.70 0.57%
NIFTY AUTO arrow 11679.90 17.80 0.15%
NIFTY ENERGY arrow 14150.35 156.60 1.12%
NIFTY METAL arrow 4038.55 39.70 0.99%
NIFTY BANK arrow 26894.30 356.90 1.34%
NIFTY IT arrow 12656.50 85.80 0.68%
 

NSE ADVANCE : 847

NSE DECLINE : 670

UNCHANGED : 30

NIFTY ADVANCE : 38

NIFTY DECLINE : 9

UNCHANGED : 2

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
ITC2018-01-25230.00CE43.0043.0042.0042.007200302400.0042.0042.0096009600.00
ITC2018-01-25230.00PE0.050.050.050.052400120.000.050.0500.00
ITC2018-01-25240.00PE0.150.150.050.1010080010080.00-0.05-33.33-43200-14.52
ITC2018-01-25245.00PE0.150.200.100.10384003840.000.100.10132000132000.00
ITC2018-01-25250.00CE22.5524.0022.5524.0014400345600.000.502.13-7200-6.52
ITC2018-01-25250.00PE0.250.350.150.15902400135360.00-0.15-50.00-14400-1.66
ITC2018-01-25255.00PE0.400.450.200.25789600197400.00-0.20-44.44-52800-8.98
ITC2018-01-25260.00CE14.2518.5511.6513.752472003399000.000.000.00-76800-21.48
ITC2018-01-25260.00PE1.051.050.300.4577664003494880.00-0.50-52.6340320018.32
ITC2018-01-25265.00CE11.0013.307.109.502808002667600.000.151.60-110400-12.17
ITC2018-01-25265.00PE1.702.000.600.7544496003337200.00-1.30-63.4120880021.64
ITC2018-01-25270.00CE7.008.803.855.40683520036910080.00-1.50-21.74-715200-17.31
ITC2018-01-25270.00PE2.503.801.401.751180800020664000.00-2.05-53.95124080085.74
ITC2018-01-25275.00CE6.056.052.002.901272000036888000.00-1.90-39.5848960019.45
ITC2018-01-25275.00PE7.457.453.104.05470640019060920.00-2.55-38.64600000229.36
ITC2018-01-25280.00CE3.954.101.301.702209680037564560.00-1.70-50.00197280047.57
ITC2018-01-25280.00PE8.5010.255.957.656120004681800.00-2.35-23.5013920042.65
ITC2018-01-25285.00CE2.702.800.801.0554432005715360.00-1.35-56.2548240041.10
ITC2018-01-25290.00CE2.002.050.500.7585416006406200.00-1.05-58.3352560025.95
ITC2018-01-25290.00PE18.5018.5018.0018.0014400259200.000.301.69-4800-3.64
ITC2018-01-25295.00CE1.351.450.350.6018360001101600.00-0.70-53.85391200105.84
ITC2018-01-25300.00CE1.301.300.300.4551696002326320.00-0.55-55.0095760061.20
ITC2018-01-25300.00PE26.0026.0025.2025.209600241920.00-2.25-8.20-4800-3.77
ITC2018-01-25305.00CE0.800.800.250.3026880080640.00-0.45-60.00-50400-32.81
ITC2018-01-25310.00CE0.650.650.200.301082400324720.00-0.35-53.859360010.05
ITC2018-01-25310.00PE33.5033.5033.5033.50240080400.0033.5033.501440014400.00
ITC2018-01-25320.00CE0.400.450.100.2524480061200.00-0.15-37.5010800052.33
ITC2018-01-25320.00PE45.8045.8045.7545.754800219600.000.250.5500.00
ITC2018-01-25330.00CE0.150.150.100.10216002160.00-0.20-66.6748005.00
ITC2018-02-22235.00PE1.951.951.951.9524004680.001.951.9524002400.00
ITC2018-02-22240.00PE1.801.801.051.353840051840.00-0.10-6.90288004.40
ITC2018-02-22250.00PE2.702.702.102.15218400469560.00-0.60-21.8210080031.11
ITC2018-02-22260.00CE21.0021.0020.0020.00480096000.000.904.7100.00
ITC2018-02-22260.00PE4.805.253.904.05160800651240.00-1.05-20.594800019.05
ITC2018-02-22265.00PE3.353.353.353.3524008040.00-4.65-58.1200.00
ITC2018-02-22270.00CE14.2514.7511.9513.002784003619200.00-0.55-4.064080015.04
ITC2018-02-22270.00PE9.259.306.457.702640002032800.00-1.90-19.799120038.00
ITC2018-02-22275.00CE11.0012.909.8010.501176001234800.000.403.96-64800-100.00
ITC2018-02-22275.00PE11.9011.909.759.75720070200.00-0.45-4.41-9600-100.00
ITC2018-02-22280.00CE9.6010.407.308.358328006953880.00-0.95-10.2216320034.52
ITC2018-02-22280.00PE12.9013.0012.9013.00720093600.00-1.00-7.1448005.26
ITC2018-02-22285.00CE6.457.006.456.45720046440.006.456.451920019200.00
ITC2018-02-22290.00CE6.106.654.605.351944001040040.00-0.65-10.839120079.17
ITC2018-02-22290.00PE19.9521.0019.9520.5014400295200.000.301.491200050.00
ITC2018-02-22300.00CE4.704.703.253.506528002284800.00-0.75-17.6525920027.20
ITC2018-02-22305.00CE3.903.903.903.9024009360.000.4011.4300.00
ITC2018-02-22310.00CE3.003.002.002.20153600337920.00-0.70-24.145040028.77
ITC2018-02-22310.00PE36.0036.0036.0036.00240086400.0036.0036.0000.00
ITC2018-02-22320.00CE1.401.801.401.404320060480.00-0.60-30.0033600466.67
ITC2018-02-22320.00PE44.9544.9544.9544.952400107880.00-1.05-2.28-26400-100.00