Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9159.95 16.15 0.18%
NIFTY PHARMA arrow 10414.25 -5.25 -0.05%
NIFTY FMCG arrow 23593.85 -78.65 -0.33%
NIFTY AUTO arrow 9864.25 18.50 0.19%
NIFTY ENERGY arrow 11378.85 39.65 0.35%
NIFTY METAL arrow 3062.00 -9.05 -0.29%
NIFTY BANK arrow 21559.05 167.90 0.78%
NIFTY IT arrow 10704.10 -37.15 -0.35%
 

NSE ADVANCE : 999

NSE DECLINE : 468

UNCHANGED : 50

NIFTY ADVANCE : 23

NIFTY DECLINE : 28

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
ONGC2017-03-30165.00CE22.2022.2022.2022.20375083250.000.100.4500.00
ONGC2017-03-30165.00PE0.050.050.050.053750187.500.000.0000.00
ONGC2017-03-30170.00PE0.051.950.051.95450000877500.001.951.95123750123750.00
ONGC2017-03-30180.00CE7.407.507.407.50750056250.007.507.5000.00
ONGC2017-03-30180.00PE0.050.050.050.051162505812.50-0.10-66.67487508.12
ONGC2017-03-30185.00CE2.653.250.050.0560000030000.00-2.70-98.187875051.22
ONGC2017-03-30185.00PE0.201.450.101.1014662501612875.000.70175.00-228750-26.75
ONGC2017-03-30190.00CE0.250.350.050.05187875093937.50-0.30-85.71637502.87
ONGC2017-03-30190.00PE2.309.352.006.204312502673750.003.35117.54-131250-17.59
ONGC2017-03-30195.00CE0.050.100.050.0557375028687.50-0.05-50.00-146250-7.41
ONGC2017-03-30195.00PE7.5011.457.0011.202175002436000.003.5045.45-101250-26.73
ONGC2017-03-30200.00CE0.050.050.050.0550250025125.00-0.05-50.00-63750-1.78
ONGC2017-03-30200.00PE11.6516.4511.6516.001837502940000.003.4026.98-97500-37.68
ONGC2017-03-30205.00CE0.050.050.050.0522125011062.500.000.00-15000-1.08
ONGC2017-03-30205.00PE17.4021.2517.4021.25525001115625.003.7021.08-45000-80.00
ONGC2017-03-30210.00CE0.050.050.050.05225001125.000.000.0000.00
ONGC2017-03-30210.00PE22.2024.0022.2024.0011250270000.0024.0024.003750037500.00
ONGC2017-03-30215.00CE0.050.050.050.0511250562.500.000.00-3750-0.22
ONGC2017-03-30215.00PE27.0528.8027.0528.8022500648000.0028.8028.8075007500.00
ONGC2017-03-30220.00CE0.050.050.050.057500375.000.000.0000.00
ONGC2017-03-30225.00CE0.050.050.050.057500375.000.000.0000.00
ONGC2017-04-27160.00PE0.300.300.300.3037501125.000.300.3000.00
ONGC2017-04-27165.00CE22.8022.8020.0020.0018750375000.00-2.80-12.287500200.00
ONGC2017-04-27170.00PE0.850.850.850.8537503187.500.850.8500.00
ONGC2017-04-27175.00PE0.951.350.901.05191250200812.500.1010.53176250111.90
ONGC2017-04-27180.00CE10.5010.657.557.8597500765375.00-2.15-21.5060000145.45
ONGC2017-04-27180.00PE1.702.901.702.35255000599250.000.4020.5115375065.08
ONGC2017-04-27185.00CE7.107.104.755.403450001863000.00-1.35-20.00206250392.86
ONGC2017-04-27185.00PE3.305.403.304.853525001709625.001.1029.3313875092.50
ONGC2017-04-27190.00CE4.655.103.203.3011775003885750.00-1.30-28.26648750100.58
ONGC2017-04-27190.00PE6.008.505.707.804312503363750.001.4021.8827000048.98
ONGC2017-04-27195.00CE3.103.452.002.204875001072500.00-0.85-27.8715750033.87
ONGC2017-04-27195.00PE8.9511.408.8011.001200001320000.001.5015.796000044.44
ONGC2017-04-27200.00CE2.102.301.401.458400001218000.00-0.65-30.9545750039.48
ONGC2017-04-27200.00PE13.5016.0013.2016.0060000960000.002.3517.225625071.43
ONGC2017-04-27205.00CE1.401.401.001.007125071250.00-0.40-28.573750016.95
ONGC2017-04-27205.00PE18.0018.0016.8017.7045000796500.0017.7017.703000030000.00
ONGC2017-04-27210.00CE0.950.950.650.7011250078750.00-0.20-22.226000024.24
ONGC2017-04-27210.00PE22.0025.3021.7525.3022500569250.0025.3025.302625026250.00
ONGC2017-04-27220.00CE0.400.400.400.4037501500.000.400.4000.00
ONGC2017-04-27250.00PE63.4063.4063.4063.403750237750.0063.4063.4000.00