Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9501.50 140.95 1.51%
NIFTY PHARMA arrow 9218.20 -228.75 -2.42%
NIFTY FMCG arrow 25105.80 119.30 0.48%
NIFTY AUTO arrow 10591.40 205.10 1.97%
NIFTY ENERGY arrow 11605.30 58.95 0.51%
NIFTY METAL arrow 2902.10 54.00 1.90%
NIFTY BANK arrow 23149.80 613.50 2.72%
NIFTY IT arrow 10712.50 203.30 1.93%
 

NSE ADVANCE : 1172

NSE DECLINE : 328

UNCHANGED : 34

NIFTY ADVANCE : 42

NIFTY DECLINE : 9

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
NTPC2017-05-25152.50PE0.100.100.050.05200001000.00-0.20-80.0000.00
NTPC2017-05-25155.00CE0.701.300.450.8012400099200.00-0.70-46.6724000100.00
NTPC2017-05-25155.00PE0.300.600.050.0530800015400.00-0.50-90.91-48000-10.91
NTPC2017-05-25157.50CE0.250.350.050.0549200024600.00-0.50-90.91120000103.45
NTPC2017-05-25157.50PE1.502.901.151.25140000175000.00-0.45-26.47-56000-23.73
NTPC2017-05-25160.00CE0.100.150.050.0552000026000.00-0.15-75.00-268000-30.88
NTPC2017-05-25160.00PE3.455.203.153.853360001293600.00-0.30-7.23-192000-44.44
NTPC2017-05-25162.50CE0.050.100.050.0522000011000.00-0.10-66.67-52000-8.02
NTPC2017-05-25162.50PE7.107.106.106.1020000122000.006.106.10112000112000.00
NTPC2017-05-25165.00CE0.050.050.050.051320006600.000.000.00-48000-4.62
NTPC2017-05-25165.00PE8.2510.008.258.951440001288800.00-0.05-0.56-108000-49.09
NTPC2017-05-25167.50CE0.050.050.050.058000400.000.000.00-4000-0.94
NTPC2017-05-25167.50PE11.2511.4011.2511.4024000273600.0011.4011.402800028000.00
NTPC2017-05-25170.00CE0.050.050.050.05680003400.000.000.00-60000-5.73
NTPC2017-05-25170.00PE13.6014.5513.2013.8052000717600.000.050.36-44000-17.19
NTPC2017-05-25172.50PE17.0017.0017.0017.00400068000.0017.0017.002800028000.00
NTPC2017-05-25175.00CE0.050.050.050.0512000600.000.000.0040001.39
NTPC2017-05-25175.00PE19.0019.2519.0019.2012000230400.0019.2019.2080008000.00
NTPC2017-05-25180.00CE0.050.050.050.0512000600.000.050.057600076000.00
NTPC2017-05-25180.00PE24.2024.2023.7523.758000190000.0023.7523.751600016000.00
NTPC2017-06-29145.00PE0.850.850.850.8580006800.000.850.8540004000.00
NTPC2017-06-29147.50PE1.201.200.901.001600016000.001.001.001200012000.00
NTPC2017-06-29150.00CE8.258.258.258.25400033000.008.258.2580008000.00
NTPC2017-06-29150.00PE1.552.001.501.5596000148800.00-0.10-6.0660000115.38
NTPC2017-06-29152.50PE2.402.401.802.002400048000.002.002.002000020000.00
NTPC2017-06-29155.00CE5.005.304.605.001600080000.00-0.65-11.501200030.00
NTPC2017-06-29155.00PE3.203.603.053.0560000183000.00-0.30-8.964000019.23
NTPC2017-06-29157.50CE3.854.103.703.8036000136800.00-0.25-6.171600030.77
NTPC2017-06-29157.50PE4.205.004.204.3040000172000.00-0.15-3.371200027.27
NTPC2017-06-29160.00CE3.203.252.652.904840001403600.00-0.30-9.38380000153.23
NTPC2017-06-29160.00PE5.506.555.505.7076000433200.00-0.30-5.005200038.24
NTPC2017-06-29162.50CE2.002.252.002.253600081000.00-0.35-13.4624000120.00
NTPC2017-06-29162.50PE8.508.507.807.80800062400.007.807.8040004000.00
NTPC2017-06-29165.00CE1.701.751.301.75216000378000.00-0.05-2.78152000158.33
NTPC2017-06-29165.00PE10.5010.509.509.8084000823200.001.9024.0576000316.67
NTPC2017-06-29167.50PE11.2511.2511.2511.25400045000.0011.2511.2500.00
NTPC2017-06-29170.00CE0.900.950.700.80188000150400.000.000.008400035.59
NTPC2017-06-29170.00PE13.6014.1513.1013.401000001340000.00-0.40-2.9064000123.08
NTPC2017-06-29172.50PE16.0016.0016.0016.00400064000.000.201.2700.00
NTPC2017-06-29180.00PE22.6022.6022.6022.60400090400.0022.6022.6000.00