Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10321.35 -131.70 -1.26%
NIFTY PHARMA arrow 9637.80 -48.60 -0.50%
NIFTY FMCG arrow 28937.85 314.50 1.10%
NIFTY AUTO arrow 8702.80 -131.90 -1.49%
NIFTY ENERGY arrow 14008.70 -396.80 -2.75%
NIFTY METAL arrow 3375.90 12.95 0.39%
NIFTY BANK arrow 25097.70 -90.90 -0.36%
NIFTY IT arrow 14488.55 -461.05 -3.08%
 

NSE ADVANCE : 512

NSE DECLINE : 960

UNCHANGED : 41

NIFTY ADVANCE : 18

NIFTY DECLINE : 30

UNCHANGED : 2

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
DLF2018-10-25110.00PE0.601.000.300.359750034125.00-0.05-12.505500057.89
DLF2018-10-25120.00PE1.401.400.650.70830000581000.00-0.25-26.3212250035.77
DLF2018-10-25125.00PE1.401.500.401.208000096000.00-0.20-14.29-92500-100.00
DLF2018-10-25130.00CE22.7022.7022.7022.7015000340500.004.9027.5300.00
DLF2018-10-25130.00PE3.003.001.201.2016600001992000.00-0.80-40.0033000087.42
DLF2018-10-25135.00CE15.4018.1015.4018.0525000451250.001.559.397500100.00
DLF2018-10-25135.00PE3.853.851.601.809325001678500.00-1.25-40.9811750067.14
DLF2018-10-25140.00CE8.5015.208.0013.6567500921375.005.1560.5942500188.89
DLF2018-10-25140.00PE5.005.352.202.2044700009834000.00-2.40-52.1743250056.35
DLF2018-10-25145.00CE5.0012.205.0011.002575002832500.005.2591.302000010.26
DLF2018-10-25145.00PE6.207.103.003.1517650005559750.00-3.55-52.99270000103.85
DLF2018-10-25150.00CE3.009.053.007.10248500017643500.003.3086.8416250020.57
DLF2018-10-25150.00PE9.009.004.254.70456000021432000.00-4.80-50.53717500133.49
DLF2018-10-25155.00CE2.005.901.754.40232000010208000.002.0587.23-192500-26.01
DLF2018-10-25155.00PE13.8013.806.056.402050001312000.00-6.55-50.582000014.29
DLF2018-10-25160.00CE1.353.601.202.5533700008593500.001.1075.86-120000-6.70
DLF2018-10-25160.00PE15.0016.009.009.752275002218125.00-7.20-42.4800.00
DLF2018-10-25165.00CE0.552.050.551.3515425002082375.000.4550.00-127500-20.48
DLF2018-10-25165.00PE16.0016.0512.5015.5532500505375.00-2.45-13.61-5000-8.33
DLF2018-10-25170.00CE0.251.150.250.7516250001218750.000.2036.36-207500-16.87
DLF2018-10-25170.00PE25.0025.0016.8016.8017500294000.00-6.20-26.96-197500-100.00
DLF2018-10-25175.00CE0.200.600.200.45402500181125.000.0512.50-425000-100.00
DLF2018-10-25175.00PE26.7526.7522.0022.007500165000.002.6513.70-2500-2.70
DLF2018-10-25180.00CE0.150.400.100.35297500104125.000.1040.00-157500-14.72
DLF2018-10-25180.00PE35.0035.0035.0035.0010000350000.000.000.0000.00
DLF2018-10-25185.00CE0.200.250.050.20350007000.000.0533.33-200000-100.00
DLF2018-10-25185.00PE33.7533.7533.7533.75250084375.0033.7533.755250052500.00
DLF2018-10-25190.00CE0.150.200.100.205750011500.000.000.00-20000-4.26
DLF2018-10-25190.00PE38.6540.0037.0037.0015000555000.00-3.30-8.19-5000-2.78
DLF2018-10-25195.00CE0.200.250.100.20300006000.000.0533.3300.00
DLF2018-10-25195.00PE48.0048.0040.3543.2517500756875.0043.2543.254000040000.00
DLF2018-10-25200.00CE0.100.150.050.10750007500.00-0.05-33.33-37500-3.17
DLF2018-10-25200.00PE49.5051.0049.5051.00250001275000.0051.0051.00180000180000.00
DLF2018-10-25210.00CE0.100.100.100.10150001500.00-0.05-33.33-2500-0.68
DLF2018-10-25220.00CE0.050.050.050.055000250.000.000.0000.00
DLF2018-10-25225.00CE0.050.050.050.055000250.000.050.055250052500.00
DLF2018-10-25250.00CE0.200.200.050.2075001500.000.15300.0000.00
DLF2018-10-25250.00PE97.0097.0097.0097.002500242500.00-0.65-0.6700.00
DLF2018-11-29100.00PE1.301.801.301.401250017500.001.401.4075007500.00
DLF2018-11-29110.00PE1.852.051.852.051500030750.002.052.0500.00
DLF2018-11-29115.00PE2.502.502.502.501000025000.00-0.90-26.475000100.00
DLF2018-11-29120.00PE4.504.503.403.4055000187000.00-0.20-5.5630000171.43
DLF2018-11-29125.00PE4.054.503.803.801000038000.00-0.25-6.17750075.00
DLF2018-11-29130.00PE6.006.104.604.6095000437000.00-0.40-8.0050000166.67
DLF2018-11-29135.00PE7.207.206.356.35500031750.006.356.3525002500.00
DLF2018-11-29140.00CE20.5521.9020.5521.9010000219000.0021.9021.9000.00
DLF2018-11-29140.00PE8.5510.057.807.85122500961625.00-2.10-21.11-207500-100.00
DLF2018-11-29145.00CE15.5018.0015.5018.0015000270000.001.056.19-10000-100.00
DLF2018-11-29145.00PE9.8011.959.309.8032500318500.00-1.95-16.60-5000-100.00
DLF2018-11-29150.00CE13.6016.2012.5015.8030000474000.002.3517.4710000400.00
DLF2018-11-29150.00PE13.5014.0011.5011.501100001265000.00-2.50-17.8682500412.50
DLF2018-11-29155.00PE14.0014.0014.0014.00250035000.002.9526.7000.00
DLF2018-11-29160.00CE8.0511.058.0510.0570000703500.003.1545.651250020.83
DLF2018-11-29160.00PE19.4519.4516.2517.7542500754375.001.005.9725000200.00
DLF2018-11-29165.00CE7.358.256.507.9025000197500.000.101.2820000800.00
DLF2018-11-29170.00CE5.007.005.006.5057500373750.002.2552.941250011.36
DLF2018-11-29170.00PE24.1024.1024.1024.10250060250.0024.1024.1000.00
DLF2018-11-29175.00CE4.805.904.805.001250062500.001.0025.00250033.33
DLF2018-11-29180.00CE3.755.053.754.4032500143000.001.6057.141250013.51
DLF2018-11-29185.00CE3.503.503.503.5025008750.003.503.5050005000.00
DLF2018-11-29190.00CE2.502.502.402.402750066000.000.4020.00-30000-100.00
DLF2018-11-29190.00PE39.4039.4039.4039.405000197000.002.406.49-2500-100.00
DLF2018-11-29200.00CE2.052.051.951.9550009750.001.951.9525002500.00