Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9510.85 -64.10 -0.67%
NIFTY PHARMA arrow 9472.45 -5.70 -0.06%
NIFTY FMCG arrow 26142.80 -21.05 -0.08%
NIFTY AUTO arrow 10581.50 -55.95 -0.53%
NIFTY ENERGY arrow 11786.35 17.60 0.15%
NIFTY METAL arrow 2888.80 -3.60 -0.12%
NIFTY BANK arrow 23210.65 -332.10 -1.41%
NIFTY IT arrow 10061.70 -108.90 -1.07%
 

NSE ADVANCE : 374

NSE DECLINE : 1128

UNCHANGED : 49

NIFTY ADVANCE : 16

NIFTY DECLINE : 34

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
ONGC2017-06-29150.00CE9.9010.109.9010.10750075750.001.9523.9300.00
ONGC2017-06-29155.00CE3.105.502.055.50142500783750.001.1526.4441250220.00
ONGC2017-06-29157.50CE2.503.901.003.206675002136000.000.7028.0082500733.33
ONGC2017-06-29160.00CE1.602.300.551.7031275005316750.000.2517.24862508.81
ONGC2017-06-29162.50CE0.551.200.350.90367500330750.000.055.8875002.53
ONGC2017-06-29165.00CE0.500.650.250.4523362501051312.50-0.20-30.77-420000-25.63
ONGC2017-06-29167.50CE0.350.350.150.30416250124875.00-0.15-33.3337500.70
ONGC2017-06-29170.00CE0.300.300.100.201421250284250.00-0.15-42.86-303750-11.25
ONGC2017-06-29172.50CE0.150.350.100.10675006750.00-0.20-66.67-30000-6.78
ONGC2017-06-29175.00CE0.150.150.050.1027375027375.00-0.10-50.00-90000-5.62
ONGC2017-06-29177.50CE0.100.100.050.05225001125.00-0.10-66.6700.00
ONGC2017-06-29180.00CE0.050.100.050.1014625014625.000.000.00-116250-4.07
ONGC2017-06-29182.50CE0.050.100.050.10262502625.000.05100.00-15000-3.81
ONGC2017-06-29185.00CE0.050.050.050.0532625016312.50-0.05-50.00-48750-4.22
ONGC2017-06-29190.00CE0.050.100.050.0527000013500.00-0.05-50.00-82500-4.76
ONGC2017-06-29195.00CE0.050.050.050.05750003750.000.000.0000.00
ONGC2017-06-29197.50CE0.050.050.050.053750187.500.050.056000060000.00
ONGC2017-06-29200.00CE0.050.050.050.053750187.500.000.0000.00
ONGC2017-07-27150.00CE11.1011.1011.1011.10375041625.00-0.65-5.5300.00
ONGC2017-07-27155.00CE5.858.305.508.3037500311250.008.308.303000030000.00
ONGC2017-07-27157.50CE4.556.404.556.4018750120000.000.203.23-7500-100.00
ONGC2017-07-27160.00CE4.505.903.505.304987502643375.000.7015.2219875056.38
ONGC2017-07-27162.50CE3.203.203.203.20375012000.003.203.2000.00
ONGC2017-07-27165.00CE2.653.602.203.406712502282250.000.4013.33712507.92
ONGC2017-07-27170.00CE1.902.351.502.055175001060875.000.105.139750018.57
ONGC2017-07-27172.50CE0.451.750.451.75750013125.001.751.7537503750.00
ONGC2017-07-27175.00CE1.051.401.001.356000081000.000.108.00-255000-100.00
ONGC2017-07-27180.00CE0.901.000.650.857125060562.50-0.10-10.534500020.00
ONGC2017-07-27185.00CE0.500.700.500.701500010500.000.700.70213750213750.00
ONGC2017-07-27190.00CE0.450.450.450.4537501687.500.450.4500.00
ONGC2017-06-29150.00PE0.450.550.250.40273750109500.000.000.00135000171.43
ONGC2017-06-29155.00PE0.351.700.350.601057500634500.00-0.25-29.4137501.09
ONGC2017-06-29157.50PE1.303.200.701.00532500532500.00-0.65-39.39225008.33
ONGC2017-06-29160.00PE2.005.351.401.806787501221750.00-1.15-38.98-15000-2.86
ONGC2017-06-29162.50PE6.506.804.504.5052500236250.00-0.30-6.25-33750-16.36
ONGC2017-06-29165.00PE6.9010.105.006.0078750472500.00-1.05-14.89-30000-4.73
ONGC2017-06-29167.50PE9.4011.859.309.3041250383625.00-0.20-2.11-11250-2.91
ONGC2017-06-29170.00PE13.8014.009.1510.101612501628625.00-1.60-13.68-18750-2.67
ONGC2017-06-29172.50PE12.2512.2512.2512.25375045937.50-2.75-18.33-105000-100.00
ONGC2017-06-29175.00PE18.6018.6014.9515.1030000453000.00-1.90-11.18-22500-2.70
ONGC2017-06-29180.00PE24.8524.8520.0020.2041250833250.00-1.50-6.91-18750-1.72
ONGC2017-06-29182.50PE27.6529.7027.6529.707500222750.0029.7029.701500015000.00
ONGC2017-06-29190.00PE33.0033.0031.7531.75525001666875.000.150.47-30000-10.96
ONGC2017-06-29195.00PE39.0039.0035.1035.1011250394875.0035.1035.103375033750.00
ONGC2017-06-29200.00PE42.0042.0042.0042.003750157500.0042.0042.007125071250.00
ONGC2017-07-27140.00PE0.500.500.500.5037501875.000.500.5000.00
ONGC2017-07-27150.00PE1.802.001.201.208250099000.00-0.25-17.246000069.57
ONGC2017-07-27155.00PE3.353.752.352.35120000282000.00-0.50-17.548625033.82
ONGC2017-07-27157.50PE4.454.453.003.001875056250.003.003.0000.00
ONGC2017-07-27160.00PE5.606.404.004.0063750255000.00-1.15-22.3375002.56
ONGC2017-07-27165.00PE8.6010.407.457.4571250530812.50-1.00-11.83300005.63
ONGC2017-07-27170.00PE12.1514.2512.1512.2515000183750.00-0.25-2.0075005.26
ONGC2017-07-27175.00PE16.6516.6516.6516.65375062437.500.150.9100.00
ONGC2017-07-27180.00PE23.5023.5020.0520.057500150375.0020.0520.05112500112500.00
ONGC2017-07-27190.00PE31.7031.7029.0029.0033750978750.0029.0029.003000030000.00
ONGC2017-07-27195.00PE35.2035.2035.2035.203750132000.0035.2035.2000.00