Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10395.15 34.75 0.34%
NIFTY PHARMA arrow 8834.75 -186.00 -2.06%
NIFTY FMCG arrow 26572.40 216.00 0.82%
NIFTY AUTO arrow 10942.50 -20.40 -0.19%
NIFTY ENERGY arrow 13817.50 69.30 0.50%
NIFTY METAL arrow 3917.25 -49.25 -1.24%
NIFTY BANK arrow 24924.45 50.05 0.20%
NIFTY IT arrow 12657.25 285.25 2.31%
 

NSE ADVANCE : 636

NSE DECLINE : 860

UNCHANGED : 42

NIFTY ADVANCE : 28

NIFTY DECLINE : 21

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
LICHSGFIN2018-02-22500.00CE9.9513.009.9013.00660085800.00-1.10-7.80-1100-4.17
LICHSGFIN2018-02-22510.00CE8.208.202.704.40220000968000.00-1.90-30.161430015.66
LICHSGFIN2018-02-22520.00CE2.853.100.800.90683100614790.00-1.50-62.507040025.60
LICHSGFIN2018-02-22530.00CE1.401.650.350.45359700161865.00-0.55-55.0033001.30
LICHSGFIN2018-02-22540.00CE0.550.550.250.2521230053075.00-0.35-58.33-67100-18.89
LICHSGFIN2018-02-22550.00CE0.400.400.100.1512980019470.00-0.25-62.50-63800-15.55
LICHSGFIN2018-02-22560.00CE0.350.350.150.156820010230.00-0.20-57.14-41800-9.64
LICHSGFIN2018-02-22570.00CE0.200.200.100.15352005280.00-0.15-50.00-9900-4.23
LICHSGFIN2018-02-22580.00CE0.300.300.050.10440004400.00-0.10-50.00-23100-7.02
LICHSGFIN2018-02-22590.00CE0.050.150.050.155500825.000.000.00-1100-0.72
LICHSGFIN2018-02-22600.00CE0.100.100.050.05473002365.00-0.05-50.00-45100-9.19
LICHSGFIN2018-02-22610.00CE0.050.050.050.05110055.00-0.05-50.0000.00
LICHSGFIN2018-02-22620.00CE0.050.150.050.15132001980.000.000.00-86900-100.00
LICHSGFIN2018-02-22630.00CE0.050.050.050.052200110.000.050.051650016500.00
LICHSGFIN2018-02-22640.00CE0.050.150.050.054400220.000.050.054070040700.00
LICHSGFIN2018-02-22650.00CE0.500.500.050.0518700935.000.050.056820068200.00
LICHSGFIN2018-03-28510.00CE19.3519.5018.0018.007700138600.0018.0018.001210012100.00
LICHSGFIN2018-03-28520.00CE15.0515.0512.3013.5035200475200.0013.5013.503190031900.00
LICHSGFIN2018-03-28530.00CE11.0011.009.0010.0513200132660.0010.0510.0500.00
LICHSGFIN2018-03-28540.00CE8.008.005.906.6563800424270.006.656.65114400114400.00
LICHSGFIN2018-03-28550.00CE6.006.004.504.5526400120120.004.554.554290042900.00
LICHSGFIN2018-03-28560.00CE3.803.803.053.05880026840.003.053.053850038500.00
LICHSGFIN2018-03-28570.00CE2.152.152.152.1511002365.002.152.1577007700.00
LICHSGFIN2018-03-28580.00CE1.001.001.001.0011001100.001.001.0000.00
LICHSGFIN2018-03-28600.00CE1.102.150.850.85110009350.000.850.8599009900.00
LICHSGFIN2018-02-22450.00PE0.100.100.100.102200220.000.100.105500055000.00
LICHSGFIN2018-02-22460.00PE0.250.250.250.251100275.000.250.251980019800.00
LICHSGFIN2018-02-22470.00PE0.250.250.250.2555001375.00-0.05-16.6700.00
LICHSGFIN2018-02-22480.00PE0.300.450.250.3099002970.00-0.10-25.0033005.77
LICHSGFIN2018-02-22490.00PE0.500.500.350.35143005005.00-0.25-41.67-7700-10.45
LICHSGFIN2018-02-22500.00PE1.201.850.650.7010230071610.00-0.60-46.15121006.67
LICHSGFIN2018-02-22510.00PE2.805.902.402.65365200967780.00-0.65-19.7099008.82
LICHSGFIN2018-02-22520.00PE8.0015.608.009.3570400658240.000.606.86-3300-4.55
LICHSGFIN2018-02-22530.00PE15.2021.9515.2019.1026400504240.004.3029.05-12100-13.25
LICHSGFIN2018-02-22540.00PE30.0032.6527.5030.00374001122000.002.8010.29-30800-16.57
LICHSGFIN2018-02-22550.00PE40.5542.4537.5037.5011000412500.003.5010.29-3300-5.26
LICHSGFIN2018-02-22560.00PE51.3551.3547.0047.008800413600.004.009.30-7700-14.29
LICHSGFIN2018-02-22570.00PE57.7557.7557.7557.75110063525.006.2512.1400.00
LICHSGFIN2018-02-22580.00PE68.5072.2567.0068.0513200898260.005.558.88-40700-100.00
LICHSGFIN2018-02-22590.00PE79.0079.0079.0079.003300260700.007.009.7200.00
LICHSGFIN2018-02-22600.00PE89.3590.9087.0087.007700669900.003.003.57-5500-13.16
LICHSGFIN2018-02-22610.00PE97.3097.3097.3097.301100107030.0097.3097.3000.00
LICHSGFIN2018-02-22620.00PE109.90111.15107.00108.5099001074150.004.504.33-14300-100.00
LICHSGFIN2018-02-22640.00PE128.00131.00128.00130.003300429000.007.005.69-1100-14.29
LICHSGFIN2018-02-22650.00PE138.50140.30136.75139.30143001991990.003.052.24-8800-40.00
LICHSGFIN2018-02-22660.00PE148.00148.00148.00148.001100162800.003.552.4600.00
LICHSGFIN2018-02-22680.00PE170.00170.00168.80168.802200371360.003.802.30-1100-33.33
LICHSGFIN2018-02-22700.00PE189.50189.50188.00188.5066001244100.00188.50188.5099009900.00
LICHSGFIN2018-02-22710.00PE200.00200.00200.00200.001100220000.00200.00200.0022002200.00
LICHSGFIN2018-03-28480.00PE6.306.305.005.0020900104500.005.005.0000.00
LICHSGFIN2018-03-28490.00PE7.459.107.207.2019800142560.007.207.202200022000.00
LICHSGFIN2018-03-28500.00PE9.6511.909.6510.3019800203940.0010.3010.303080030800.00
LICHSGFIN2018-03-28510.00PE15.2015.9513.8513.957700107415.0013.9513.9544004400.00
LICHSGFIN2018-03-28520.00PE21.3021.9018.9018.909900187110.0018.9018.905610056100.00
LICHSGFIN2018-03-28530.00PE26.0026.0026.0026.00110028600.0026.0026.001100011000.00
LICHSGFIN2018-03-28540.00PE32.0035.5032.0035.50286001015300.0035.5035.50114400114400.00
LICHSGFIN2018-03-28550.00PE41.1541.1541.1541.15110045265.0041.1541.1544004400.00
LICHSGFIN2018-03-28560.00PE47.0047.5047.0047.502200104500.0047.5047.5099009900.00
LICHSGFIN2018-03-28580.00PE69.0069.0065.0066.004400290400.0066.0066.0077007700.00
LICHSGFIN2018-03-28590.00PE76.0076.0076.0076.003300250800.0076.0076.0033003300.00
LICHSGFIN2018-03-28600.00PE85.0087.3083.7083.70165001381050.0083.7083.702970029700.00
LICHSGFIN2018-03-28620.00PE104.00104.00104.00104.004400457600.00104.00104.0011001100.00
LICHSGFIN2018-03-28660.00PE145.00145.00145.00145.001100159500.00145.00145.0000.00
LICHSGFIN2018-03-28700.00PE186.00186.00183.00183.004400805200.00183.00183.0011001100.00