Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 11651.50 -74.65 -0.64%
NIFTY PHARMA arrow 9475.00 16.00 0.17%
NIFTY FMCG arrow 30461.15 -170.10 -0.56%
NIFTY AUTO arrow 8577.20 -68.85 -0.80%
NIFTY ENERGY arrow 16239.65 -66.10 -0.41%
NIFTY METAL arrow 2997.55 -50.20 -1.65%
NIFTY BANK arrow 29554.60 -306.20 -1.03%
NIFTY IT arrow 16371.55 1.20 0.01%
 

NSE ADVANCE : 686

NSE DECLINE : 745

UNCHANGED : 72

NIFTY ADVANCE : 11

NIFTY DECLINE : 39

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
DLF2019-04-25150.00PE0.050.050.050.055200260.000.000.0000.00
DLF2019-04-25160.00CE15.5015.5015.5015.50260040300.0015.5015.5052005200.00
DLF2019-04-25160.00PE0.050.050.050.055200260.000.000.0000.00
DLF2019-04-25165.00PE0.050.100.050.05754003770.00-0.05-50.00-15600-4.62
DLF2019-04-25170.00CE7.107.103.003.0091000273000.00-2.90-49.15-5200-6.25
DLF2019-04-25170.00PE0.200.650.050.05141960070980.00-0.15-75.0013000020.00
DLF2019-04-25175.00CE2.253.550.050.101250600125060.00-1.60-94.12-39000-5.51
DLF2019-04-25175.00PE0.752.500.101.6014378002300480.000.7077.78-275600-46.90
DLF2019-04-25180.00CE0.651.000.050.05171600085800.00-0.55-91.67-174200-13.65
DLF2019-04-25180.00PE4.307.003.006.501898001233700.002.4058.54-114400-25.14
DLF2019-04-25185.00CE0.200.400.050.0559020029510.00-0.25-83.33-153400-14.75
DLF2019-04-25185.00PE8.2011.507.2011.451664001905280.003.1037.13-122200-37.60
DLF2019-04-25190.00CE0.050.100.050.05109200054600.00-0.20-80.00-62400-3.43
DLF2019-04-25190.00PE13.9517.0012.0516.603952006560320.003.8530.20-252200-22.61
DLF2019-04-25195.00CE0.050.050.050.0539780019890.00-0.15-75.00572006.61
DLF2019-04-25195.00PE18.2022.2018.0522.004186009209200.002.0010.00-18200-4.17
DLF2019-04-25200.00CE0.050.050.050.0533800016900.00-0.10-66.67-2217800-100.00
DLF2019-04-25200.00PE23.4526.4522.5025.903380008754200.001.907.92-1066000-100.00
DLF2019-04-25205.00PE28.2531.5028.2531.50702002211300.0031.5031.50200200200200.00
DLF2019-04-25210.00CE0.050.050.050.051170005850.00-0.05-50.0026000.10
DLF2019-04-25210.00PE33.0536.5033.0536.50286001043900.0036.5036.506760067600.00
DLF2019-04-25220.00CE0.050.050.050.05260001300.00-0.05-50.00234001.18
DLF2019-04-25220.00PE42.5043.0042.5043.0015600670800.0043.0043.0000.00
DLF2019-04-25225.00CE0.050.050.050.052600130.000.000.0000.00
DLF2019-04-25230.00CE0.050.050.050.0510400520.000.000.00-488800-100.00
DLF2019-04-25230.00PE55.0056.5055.0056.5010400587600.0056.5056.5000.00
DLF2019-04-25235.00CE0.050.050.050.052600130.00-0.05-50.0000.00
DLF2019-04-25240.00CE0.050.050.050.0515600780.000.000.00-345800-100.00
DLF2019-04-25240.00PE64.0067.2064.0067.2010400698880.001.201.82-18200-100.00
DLF2019-04-25245.00CE0.050.050.050.052600130.000.000.00-228800-100.00
DLF2019-05-30150.00PE1.751.751.351.351820024570.00-0.40-22.86-28600-100.00
DLF2019-05-30160.00CE21.4021.4021.4021.4026000556400.0021.4021.401560015600.00
DLF2019-05-30160.00PE3.003.752.853.50101400354900.00-0.75-17.65-163800-100.00
DLF2019-05-30165.00PE4.054.054.054.05520021060.004.054.054160041600.00
DLF2019-05-30170.00CE14.5014.5012.5013.0023400304200.0013.0013.001040010400.00
DLF2019-05-30170.00PE6.006.605.406.2046800290160.00-0.95-13.292340032.14
DLF2019-05-30175.00CE12.6512.6510.5010.5010400109200.000.201.94-65000-100.00
DLF2019-05-30175.00PE8.008.607.758.301950001618500.00-1.40-14.43122200587.50
DLF2019-05-30180.00CE10.8011.757.758.7078000678600.00-1.70-16.352080019.05
DLF2019-05-30180.00PE10.8011.4010.2011.401612001837680.00-0.60-5.00119600100.00
DLF2019-05-30185.00CE8.008.005.856.90101400699660.00-0.85-10.9744200130.77
DLF2019-05-30185.00PE13.5513.5512.9513.5015600210600.00-2.55-15.8910400200.00
DLF2019-05-30190.00CE6.306.504.504.752964001407900.00-1.55-24.60-161200-100.00
DLF2019-05-30190.00PE15.9517.7015.7517.052522004300010.000.050.29231400370.83
DLF2019-05-30195.00CE5.405.403.603.75137800516750.003.753.7500.00
DLF2019-05-30195.00PE19.8020.2019.7520.1023400470340.0020.1020.1000.00
DLF2019-05-30200.00CE4.205.052.552.954758001403610.00-1.20-28.9222100067.46
DLF2019-05-30200.00PE24.6525.0023.5025.00780001950000.00-2.70-9.75-91000-100.00
DLF2019-05-30205.00CE1.901.901.901.9026004940.001.901.902340023400.00
DLF2019-05-30205.00PE30.0030.0030.0030.00260078000.0030.0030.0000.00
DLF2019-05-30210.00CE2.553.201.201.20119600143520.00-1.25-51.02-20800-12.12
DLF2019-05-30210.00PE34.0034.0033.5033.505200174200.0033.5033.5000.00
DLF2019-05-30215.00CE1.001.150.800.801820014560.000.800.8078007800.00
DLF2019-05-30215.00PE36.5536.5536.5536.555200190060.0036.5536.5500.00
DLF2019-05-30220.00CE0.900.900.900.9026002340.00-0.50-35.7100.00
DLF2019-05-30220.00PE40.7542.0040.7541.7023400975780.0041.7041.7000.00
DLF2019-05-30225.00CE1.001.001.001.0026002600.001.001.0000.00
DLF2019-05-30230.00CE0.450.450.450.4526001170.000.450.454680046800.00
DLF2019-05-30230.00PE51.5052.5051.5052.5010400546000.0052.5052.5052005200.00
DLF2019-05-30235.00PE57.0057.0057.0057.007800444600.0057.0057.0000.00
DLF2019-05-30240.00CE0.400.650.400.651560010140.000.650.655980059800.00
DLF2019-05-30240.00PE60.2562.0060.2562.005200322400.0062.0062.0000.00