Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10395.15 34.75 0.34%
NIFTY PHARMA arrow 8834.75 -186.00 -2.06%
NIFTY FMCG arrow 26572.40 216.00 0.82%
NIFTY AUTO arrow 10942.50 -20.40 -0.19%
NIFTY ENERGY arrow 13817.50 69.30 0.50%
NIFTY METAL arrow 3917.25 -49.25 -1.24%
NIFTY BANK arrow 24924.45 50.05 0.20%
NIFTY IT arrow 12657.25 285.25 2.31%
 

NSE ADVANCE : 636

NSE DECLINE : 860

UNCHANGED : 42

NIFTY ADVANCE : 28

NIFTY DECLINE : 21

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
PFC2018-02-22100.00PE0.150.250.050.0531800015900.00-0.10-66.67540007.89
PFC2018-02-22102.50PE0.250.700.250.3524000084000.00-0.25-41.67-24000-14.29
PFC2018-02-22105.00CE1.501.500.500.751308000981000.00-0.90-54.55378000190.91
PFC2018-02-22105.00PE0.802.050.800.90732000658800.00-0.25-21.74-282000-25.82
PFC2018-02-22107.50CE0.950.950.100.151164000174600.00-0.45-75.0010800028.12
PFC2018-02-22107.50PE3.403.902.652.6548000127200.000.4017.78-6000-2.70
PFC2018-02-22110.00CE0.200.300.050.0560000030000.00-0.15-75.00-138000-7.08
PFC2018-02-22110.00PE4.006.604.005.55156000865800.001.2529.07-108000-6.79
PFC2018-02-22112.50CE0.050.150.050.05780003900.00-0.05-50.00-42000-9.46
PFC2018-02-22112.50PE7.208.257.208.0036000288000.001.1015.94-96000-100.00
PFC2018-02-22115.00CE0.050.100.050.0535400017700.000.000.00-234000-11.11
PFC2018-02-22115.00PE10.2511.3010.0010.002160002160000.001.2514.29-204000-10.86
PFC2018-02-22117.50CE0.100.100.050.0512000600.00-0.05-50.00-6000-2.38
PFC2018-02-22117.50PE14.0014.0012.5012.5012000150000.001.008.70-6000-6.25
PFC2018-02-22120.00CE0.050.100.050.0527600013800.00-0.05-50.00-2112000-100.00
PFC2018-02-22120.00PE15.5016.4515.0015.103120004711200.001.359.82-270000-17.51
PFC2018-02-22125.00CE0.050.100.050.051920009600.000.000.00-114000-9.41
PFC2018-02-22125.00PE20.0021.6020.0020.102460004944600.000.854.42-204000-30.36
PFC2018-02-22130.00CE0.050.050.050.051620008100.000.000.00-66000-1.64
PFC2018-02-22130.00PE25.7026.1025.2525.2530000757500.001.054.34-12000-4.00
PFC2018-02-22135.00PE31.0031.0030.2530.2512000363000.001.254.31-6000-12.50
PFC2018-02-22140.00PE35.7035.7035.0035.3518000636300.000.351.00-156000-100.00
PFC2018-02-22145.00PE40.5040.5040.5040.506000243000.0040.5040.504800048000.00
PFC2018-02-22160.00PE56.3056.3055.0055.0018000990000.001.402.61-36000-100.00
PFC2018-03-2895.00PE1.251.251.251.2560007500.001.251.2500.00
PFC2018-03-28100.00CE6.956.956.956.951200083400.006.956.9560006000.00
PFC2018-03-28100.00PE2.102.752.102.6084000218400.002.602.6000.00
PFC2018-03-28102.50PE3.453.553.203.452400082800.003.453.453600036000.00
PFC2018-03-28105.00CE5.505.503.203.40264000897600.003.403.40282000282000.00
PFC2018-03-28105.00PE4.204.904.004.654500002092500.004.654.65624000624000.00
PFC2018-03-28107.50CE3.253.252.502.502400060000.002.502.502400024000.00
PFC2018-03-28107.50PE5.306.055.306.0030000180000.006.006.002400024000.00
PFC2018-03-28110.00CE2.552.551.601.65432000712800.001.651.65642000642000.00
PFC2018-03-28110.00PE7.508.207.507.902040001611600.007.907.90636000636000.00
PFC2018-03-28112.50CE1.201.201.201.2060007200.001.201.201800018000.00
PFC2018-03-28115.00CE1.151.200.800.80126000100800.000.800.80210000210000.00
PFC2018-03-28115.00PE10.0511.7510.0511.551140001316700.0011.5511.55354000354000.00
PFC2018-03-28120.00CE0.600.600.400.40330000132000.000.400.40504000504000.00
PFC2018-03-28120.00PE15.1016.9015.1016.652400003996000.0016.6516.65318000318000.00
PFC2018-03-28125.00CE0.300.300.200.20180003600.000.200.203600036000.00
PFC2018-03-28125.00PE20.4521.0020.4521.0036000756000.0021.0021.005400054000.00
PFC2018-03-28130.00CE0.150.200.150.20300006000.000.200.204800048000.00
PFC2018-03-28130.00PE26.2526.5026.0026.5036000954000.0026.5026.50120000120000.00
PFC2018-03-28135.00PE31.0031.0031.0031.006000186000.0031.0031.0060006000.00
PFC2018-03-28140.00PE35.2035.8035.2035.6524000855600.0035.6535.654200042000.00
PFC2018-03-28145.00PE39.7039.7039.7039.706000238200.0039.7039.7000.00
PFC2018-03-28160.00PE55.6056.0055.6055.65180001001700.0055.6555.651800018000.00