Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

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
NTPC2017-02-23137.50PE3.003.003.003.001200036000.003.003.0000.00
NTPC2017-02-23145.00PE2.002.002.002.0040008000.002.002.0000.00
NTPC2017-02-23157.50CE8.008.008.008.00400032000.008.008.0040004000.00
NTPC2017-02-23157.50PE0.050.050.050.054000200.00-0.05-50.0000.00
NTPC2017-02-23160.00CE5.405.705.405.501600088000.00-2.00-26.6700.00
NTPC2017-02-23160.00PE0.200.200.050.1014400014400.00-0.10-50.006400011.85
NTPC2017-02-23162.50PE0.350.400.050.05400002000.00-0.35-87.50-12000-8.11
NTPC2017-02-23165.00CE2.002.000.350.35400000140000.00-2.05-85.421600023.53
NTPC2017-02-23165.00PE0.501.450.050.0554000027000.00-0.80-94.12-84000-17.21
NTPC2017-02-23167.50CE0.900.900.050.0560800030400.00-0.85-94.44260000144.44
NTPC2017-02-23167.50PE1.303.401.301.7568000119000.000.3020.69-12000-9.68
NTPC2017-02-23170.00CE0.300.350.050.05134000067000.00-0.35-87.5025200018.98
NTPC2017-02-23170.00PE4.905.454.004.552920001328600.000.5012.35-192000-35.29
NTPC2017-02-23172.50CE0.100.100.050.051080005400.00-0.15-75.00-40000-7.94
NTPC2017-02-23172.50PE7.107.106.406.4036000230400.000.406.67-32000-20.00
NTPC2017-02-23175.00CE0.050.050.050.05880004400.00-0.10-66.67-24000-0.99
NTPC2017-02-23175.00PE11.6511.659.109.6020000192000.000.9010.34-20000-14.71
NTPC2017-02-23177.50CE0.050.050.050.05240001200.00-0.05-50.00-16000-4.94
NTPC2017-02-23177.50PE11.6011.6011.6011.60400046400.0011.6011.603600036000.00
NTPC2017-02-23180.00CE0.050.050.050.05480002400.00-0.05-50.0040000.32
NTPC2017-02-23180.00PE14.6014.6014.2014.5016000232000.0014.5014.502000020000.00
NTPC2017-02-23185.00CE0.050.050.050.0512000600.000.000.0000.00
NTPC2017-02-23190.00CE0.050.050.050.05280001400.000.000.0000.00
NTPC2017-03-30150.00CE16.0016.0016.0016.008000128000.0016.0016.0000.00
NTPC2017-03-30155.00CE11.1011.1011.1011.10400044400.0011.1011.1000.00
NTPC2017-03-30155.00PE1.151.150.750.902400021600.00-0.05-5.2616000133.33
NTPC2017-03-30157.50CE10.0010.0010.0010.00400040000.0010.0010.0000.00
NTPC2017-03-30157.50PE1.401.401.301.40100000140000.000.2016.674000010.75
NTPC2017-03-30160.00CE8.258.758.008.0020000160000.00-1.60-16.67800040.00
NTPC2017-03-30160.00PE2.502.801.552.10168000352800.000.3520.0010000065.79
NTPC2017-03-30162.50PE2.852.852.852.85800022800.002.852.8500.00
NTPC2017-03-30165.00CE5.605.754.955.10124000632400.00-1.55-23.3160000300.00
NTPC2017-03-30165.00PE4.005.003.603.80160000608000.000.154.116000071.43
NTPC2017-03-30167.50CE4.404.604.054.052000081000.00-1.05-20.59-8000-100.00
NTPC2017-03-30167.50PE6.006.004.705.0020000100000.000.408.70800050.00
NTPC2017-03-30170.00CE4.204.203.003.306280002072400.00-0.75-18.52380000169.64
NTPC2017-03-30170.00PE6.807.506.206.2076000471200.00-0.05-0.804400022.00
NTPC2017-03-30172.50CE2.802.802.302.301600036800.00-1.00-30.30800014.29
NTPC2017-03-30172.50PE8.508.508.258.5036000306000.001.3018.06400012.50
NTPC2017-03-30175.00CE2.452.451.801.80472000849600.00-0.65-26.5320000043.86
NTPC2017-03-30175.00PE10.6010.609.9010.6024000254400.001.0510.991600021.05
NTPC2017-03-30177.50PE12.5012.5012.5012.50400050000.0012.5012.5040004000.00
NTPC2017-03-30180.00CE1.301.401.051.10192000211200.00-0.50-31.259200027.06
NTPC2017-03-30180.00PE14.7015.0014.0014.4040000576000.001.158.6828000116.67
NTPC2017-03-30185.00CE0.700.700.700.703200022400.00-0.35-33.33800010.53
NTPC2017-03-30190.00CE0.600.600.400.503200016000.00-0.10-16.671200050.00
NTPC2017-03-30200.00CE0.200.350.200.35240008400.00-0.15-30.00800066.67
NTPC2017-03-30202.50PE35.6035.6035.6035.604000142400.0035.6035.6000.00