Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9407.45 -30.80 -0.33%
NIFTY PHARMA arrow 9679.40 -279.80 -2.81%
NIFTY FMCG arrow 25042.35 -187.65 -0.74%
NIFTY AUTO arrow 10375.15 35.20 0.34%
NIFTY ENERGY arrow 11611.00 -89.55 -0.77%
NIFTY METAL arrow 2925.95 -0.35 -0.01%
NIFTY BANK arrow 22673.75 20.90 0.09%
NIFTY IT arrow 10512.30 7.45 0.07%
 

NSE ADVANCE : 327

NSE DECLINE : 1147

UNCHANGED : 52

NIFTY ADVANCE : 21

NIFTY DECLINE : 30

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
ONGC2017-05-25170.00CE6.056.304.455.8530000175500.00-1.15-16.43-11250-13.64
ONGC2017-05-25170.00PE0.400.600.250.30348750104625.000.000.007875021.88
ONGC2017-05-25172.50CE2.603.602.603.60750027000.003.603.6037503750.00
ONGC2017-05-25172.50PE0.900.900.650.65112507312.50-0.25-27.7837506.67
ONGC2017-05-25175.00CE2.052.501.401.70281250478125.00-1.40-45.16142500211.11
ONGC2017-05-25175.00PE1.202.250.901.40637500892500.000.5055.56-37500-4.59
ONGC2017-05-25177.50CE2.002.000.650.8012000096000.00-0.95-54.294875044.83
ONGC2017-05-25177.50PE2.453.852.202.7597500268125.000.8544.74-22500-22.22
ONGC2017-05-25180.00CE1.801.800.400.501132500566250.00-0.55-52.38600005.35
ONGC2017-05-25180.00PE3.506.203.505.002775001387500.001.5544.93-180000-14.24
ONGC2017-05-25182.50CE0.900.900.300.409750039000.00-0.30-42.862625012.07
ONGC2017-05-25182.50PE6.2511.656.2511.65750087375.005.7597.4600.00
ONGC2017-05-25185.00CE0.500.500.200.20757500151500.00-0.25-55.56-123750-7.33
ONGC2017-05-25185.00PE8.0511.708.059.201837501690500.001.2015.00-600000-100.00
ONGC2017-05-25187.50CE0.200.300.200.2511250028125.00-0.10-28.57187504.72
ONGC2017-05-25187.50PE11.7511.7511.7511.75375044062.505.2580.7700.00
ONGC2017-05-25190.00CE0.250.250.100.101203750120375.00-0.20-66.67-262500-6.68
ONGC2017-05-25190.00PE14.9015.8014.1014.451387502004937.501.8514.68-52500-6.97
ONGC2017-05-25192.50CE0.200.450.100.10712507125.00-0.15-60.00-11250-2.42
ONGC2017-05-25192.50PE17.0017.0017.0017.007500127500.001.9012.5800.00
ONGC2017-05-25195.00CE0.100.150.050.1025875025875.00-0.05-33.33-131250-6.40
ONGC2017-05-25195.00PE19.7019.7019.7019.707500147750.002.2012.5700.00
ONGC2017-05-25200.00CE0.050.100.050.051687508437.50-0.10-66.67-90000-2.53
ONGC2017-05-25200.00PE24.0024.2024.0024.2011250272250.0024.2024.209750097500.00
ONGC2017-05-25205.00CE0.100.100.100.10150001500.000.000.0000.00
ONGC2017-05-25210.00CE0.050.100.050.05600003000.00-0.05-50.00-26250-0.97
ONGC2017-05-25215.00CE0.050.050.050.057500375.000.000.0000.00
ONGC2017-06-29165.00CE13.2013.2013.2013.20375049500.0013.2013.2000.00
ONGC2017-06-29165.00PE1.501.601.351.45138750201187.500.4545.001200003200.00
ONGC2017-06-29170.00CE9.359.359.359.35375035062.509.359.3500.00
ONGC2017-06-29170.00PE2.853.452.702.7097500263250.000.5022.738625020.54
ONGC2017-06-29172.50PE3.503.503.503.50375013125.003.503.5000.00
ONGC2017-06-29175.00CE5.406.755.406.3056250354375.00-2.30-26.7430000400.00
ONGC2017-06-29175.00PE4.455.054.454.65112500523125.000.8522.37187503.68
ONGC2017-06-29177.50CE5.005.505.005.50750041250.005.505.5037503750.00
ONGC2017-06-29177.50PE6.006.006.006.00375022500.006.006.0000.00
ONGC2017-06-29180.00CE5.055.053.704.154687501945312.50-0.90-17.8215000055.56
ONGC2017-06-29180.00PE7.108.207.107.50127500956250.001.0516.28262502.76
ONGC2017-06-29182.50CE3.203.203.203.20375012000.00-0.80-20.0000.00
ONGC2017-06-29185.00CE3.053.102.552.75142500391875.00-0.65-19.12-142500-100.00
ONGC2017-06-29190.00CE2.402.501.851.95356250694687.50-0.45-18.75562506.94
ONGC2017-06-29190.00PE15.2515.7514.7015.2526250400312.501.5010.911125013.04
ONGC2017-06-29195.00CE1.451.551.451.551125017437.50-0.25-13.8937507.69
ONGC2017-06-29200.00CE1.201.201.001.00195000195000.00-0.25-20.006375013.71
ONGC2017-06-29200.00PE23.5023.8023.3523.8011250267750.0023.8023.8075007500.00