Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 11589.90 -71.95 -0.62%
NIFTY PHARMA arrow 7757.35 149.20 1.96%
NIFTY FMCG arrow 31693.40 191.95 0.61%
NIFTY AUTO arrow 7937.90 -26.85 -0.34%
NIFTY ENERGY arrow 16271.35 87.65 0.54%
NIFTY METAL arrow 2441.95 -14.05 -0.57%
NIFTY BANK arrow 29411.35 291.10 1.00%
NIFTY IT arrow 14664.90 -745.20 -4.84%
 

NSE ADVANCE : 811

NSE DECLINE : 618

UNCHANGED : 56

NIFTY ADVANCE : 27

NIFTY DECLINE : 23

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
INFY2019-10-31590.00CE60.2060.2057.9558.057200417960.0058.0558.0512001200.00
INFY2019-10-31590.00PE4.8513.354.8512.75316680040376700.0012.7512.75781200781200.00
INFY2019-10-31600.00CE80.0080.0041.6049.001320006468000.0049.0049.005040050400.00
INFY2019-10-31600.00PE3.0519.003.0515.4017599200271027680.0015.4015.4027000002700000.00
INFY2019-10-31610.00CE47.1047.1047.1047.10120056520.0047.1047.1000.00
INFY2019-10-31610.00PE3.0522.003.0518.50186000034410000.0018.5018.50361200361200.00
INFY2019-10-31620.00CE50.1050.1037.0037.00312001154400.0037.0037.002520025200.00
INFY2019-10-31620.00PE25.7525.7513.4023.20314760073024320.0023.2023.20339600339600.00
INFY2019-10-31630.00CE41.0041.0031.5032.0015600499200.0032.0032.0048004800.00
INFY2019-10-31630.00PE4.9528.104.9527.05236160063881280.0027.0527.05312000312000.00
INFY2019-10-31640.00CE45.2552.9526.0026.5084240022323600.0026.5026.50213600213600.00
INFY2019-10-31640.00PE8.6534.308.6532.156614400212652960.0032.1532.15746400746400.00
INFY2019-10-31650.00CE37.3042.0021.6022.00430320094670400.0022.0022.0011724001172400.00
INFY2019-10-31650.00PE12.2039.0512.2037.059164400339541024.0036.8014720.0011592005084.21
INFY2019-10-31660.00CE22.0037.3518.0018.306266400114675120.0018.3018.3011172001117200.00
INFY2019-10-31660.00PE21.7044.3021.7043.504362000189747008.0043.5043.50556800556800.00
INFY2019-10-31670.00CE27.0032.2015.0015.30399120061065360.0015.3015.30837600837600.00
INFY2019-10-31670.00PE31.1551.2028.6050.45123240062174580.0050.4550.45184800184800.00
INFY2019-10-31680.00CE40.0040.0012.4012.5510119600127000976.0012.5512.5527336002733600.00
INFY2019-10-31680.00PE20.1058.5020.1058.00167520097161600.0057.156723.5381600104.62
INFY2019-10-31690.00CE17.0521.9010.0510.05406560040859280.0010.0510.05729600729600.00
INFY2019-10-31690.00PE30.0063.0030.0062.1553520033262680.0061.256805.5643200514.29
INFY2019-10-31700.00CE10.5024.008.358.4016238400136402560.00-57.00-87.16343560026027.27
INFY2019-10-31700.00PE26.5074.8026.5073.003081600224956800.0071.605114.29-84000-10.53
INFY2019-10-31710.00CE13.2515.006.756.95326160022668120.006.956.95699600699600.00
INFY2019-10-31710.00PE33.4582.0033.4582.0018120014858400.0080.004000.00-21600-19.35
INFY2019-10-31720.00CE10.0013.955.555.60643800036052800.00-37.45-86.9910692006364.29
INFY2019-10-31720.00PE42.7591.2542.7591.001167600106251600.0088.103037.93-376800-52.33
INFY2019-10-31730.00CE9.0012.004.404.45464400020665800.00-30.90-87.419648002436.36
INFY2019-10-31730.00PE52.00100.5552.00100.5588440088926416.0096.052134.44-207600-25.78
INFY2019-10-31740.00CE8.008.003.603.70532560019704720.00-23.25-86.2711868001373.61
INFY2019-10-31740.00PE79.90110.0072.45109.101117200121886520.00102.301504.41-271200-31.35
INFY2019-10-31750.00CE7.009.003.103.15659760020782440.00-17.10-84.441369200652.00
INFY2019-10-31750.00PE66.65119.7066.65117.8583160098004064.00107.801072.64-250800-37.46
INFY2019-10-31760.00CE7.857.852.202.55422640010777320.00-12.35-82.8939720069.25
INFY2019-10-31760.00PE76.85129.0076.85127.9573320093812944.00113.35776.37-226800-36.49
INFY2019-10-31770.00CE2.954.401.602.2542000009450000.00-8.65-79.36-550800-27.40
INFY2019-10-31770.00PE95.00138.5095.00138.5035760049527600.00117.95573.97-134400-26.67
INFY2019-10-31780.00CE2.003.701.251.90636720012097680.00-5.85-75.48-630000-26.61
INFY2019-10-31780.00PE139.00150.00111.40149.20723600107961120.00122.05449.54-370800-39.72
INFY2019-10-31790.00CE1.003.701.001.6037212005953920.00-4.10-71.93-517200-26.97
INFY2019-10-31790.00PE106.00157.55106.00157.1511520018103680.00122.20349.64-14400-5.91
INFY2019-10-31800.00CE1.252.350.801.40811680011363520.00-3.10-68.89-723600-15.62
INFY2019-10-31800.00PE138.30164.00130.00164.0018000029520000.00120.00272.73-55200-9.39
INFY2019-10-31810.00CE1.101.850.601.2520292002536500.00-2.15-63.24-345600-31.48
INFY2019-10-31810.00PE148.35173.50148.35173.5096001665600.00122.70241.54-2400-5.00
INFY2019-10-31820.00CE0.851.650.551.1029772003274920.00-1.75-61.40-498000-24.37
INFY2019-10-31820.00PE162.40181.95160.00181.9596001746720.00181.95181.955400054000.00
INFY2019-10-31830.00CE0.701.300.500.851020000867000.00-1.40-62.22-154800-20.57
INFY2019-10-31830.00PE180.00211.30175.00210.80288006071040.00137.90189.16720015.38
INFY2019-10-31840.00CE0.901.000.400.651218000791700.00-1.30-66.67-315600-31.76
INFY2019-10-31840.00PE180.00191.00180.00189.50204003865800.00111.50142.95-6000-11.36
INFY2019-10-31850.00CE0.800.900.400.701219200853440.00-0.85-54.84-358800-30.76
INFY2019-10-31850.00PE191.00219.20190.00212.00144003052800.00212.00212.002040020400.00
INFY2019-10-31860.00CE0.751.000.400.55430800236940.00-0.80-59.26-103200-22.40
INFY2019-10-31870.00CE0.500.850.400.5018120090600.00-0.75-60.00-70800-17.46
INFY2019-10-31880.00CE0.400.550.300.45267600120420.00-0.55-55.00-111600-22.52
INFY2019-10-31890.00CE0.400.500.250.404800019200.00-0.40-50.00-27600-17.42
INFY2019-10-31900.00CE0.200.450.150.35402000140700.00-0.20-36.36-201600-26.37
INFY2019-10-31910.00CE0.200.400.050.05252001260.00-0.35-87.50-18000-26.79
INFY2019-10-31920.00CE0.050.300.050.15612009180.00-0.15-50.00-6000-8.33
INFY2019-10-31930.00CE0.100.200.100.20120002400.000.000.00-2400-8.70
INFY2019-10-31940.00CE0.150.250.050.15216003240.000.000.00-1200-0.97
INFY2019-11-28610.00CE69.7071.0067.0567.054800321840.0067.0567.0524002400.00
INFY2019-11-28610.00PE13.5036.0513.5036.0075360027129600.0036.0036.00594000594000.00
INFY2019-11-28620.00PE25.4538.0025.4538.00540002052000.0038.0038.002880028800.00
INFY2019-11-28630.00PE40.9544.0030.7544.00876003854400.0044.0044.004080040800.00
INFY2019-11-28640.00PE36.2550.3033.6050.301476007424280.0050.3050.30142800142800.00
INFY2019-11-28650.00CE50.0058.0040.6542.0028320011894400.0042.0042.00212400212400.00
INFY2019-11-28650.00PE15.8055.0015.8055.0083400045870000.0055.0055.00320400320400.00
INFY2019-11-28660.00CE51.0051.0036.8037.001716006349200.0037.0037.00108000108000.00
INFY2019-11-28660.00PE38.1057.4538.1057.4517760010203120.0057.4557.459000090000.00
INFY2019-11-28670.00CE42.3045.1532.7532.751056003458400.0032.7532.756360063600.00
INFY2019-11-28670.00PE40.0054.9040.0054.90252001383480.0054.9054.9000.00
INFY2019-11-28680.00CE30.4045.0028.6529.0040320011692800.0029.0029.00194400194400.00
INFY2019-11-28680.00PE54.0068.5050.0066.50228001516200.0062.501562.50132001100.00
INFY2019-11-28690.00CE33.1536.2025.1025.151356003410340.0025.1525.154440044400.00
INFY2019-11-28690.00PE53.8060.0053.8060.002400144000.0060.0060.0024002400.00
INFY2019-11-28700.00CE35.0035.0022.0022.75287760065465400.00-47.25-67.50155280043133.33
INFY2019-11-28700.00PE42.0084.0042.0084.0021720018244800.0077.801254.843960042.86
INFY2019-11-28710.00CE21.6527.5019.0519.951224002441880.0019.9519.956600066000.00
INFY2019-11-28720.00CE18.0027.9516.0017.253204005526900.0017.2517.25162000162000.00
INFY2019-11-28720.00PE80.0097.0080.0097.007200698400.0097.0097.0060006000.00
INFY2019-11-28730.00CE16.9021.9514.2016.25960001560000.0016.2516.254920049200.00
INFY2019-11-28730.00PE88.00100.0083.5093.95120001127400.0080.45595.9312002.00
INFY2019-11-28740.00CE20.0020.006.7513.252700003577500.0013.2513.25133200133200.00
INFY2019-11-28740.00PE95.40113.1586.70102.751831200188155808.0085.85507.99180000096.96
INFY2019-11-28750.00CE13.0017.9510.0011.30109200012339600.0011.3011.30648000648000.00
INFY2019-11-28750.00PE75.00121.0075.00121.00396004791600.00100.50490.24840011.29
INFY2019-11-28760.00CE15.0015.958.5010.002496002496000.00-18.30-64.6672000109.09
INFY2019-11-28760.00PE100.00118.00100.00118.00396004672800.0092.85369.18840015.91
INFY2019-11-28770.00CE7.1514.805.909.3580400751740.00-14.20-60.302280025.68
INFY2019-11-28770.00PE100.00114.50100.00114.504800549600.0084.60282.94120014.29
INFY2019-11-28780.00CE5.5011.105.507.453240002413800.00-12.25-62.187080062.11
INFY2019-11-28780.00PE100.05129.00100.05129.003600464400.0093.05258.8300.00
INFY2019-11-28790.00CE10.6010.605.706.4066000422400.00-10.10-61.211200024.39
INFY2019-11-28800.00CE9.009.004.605.5015960008778000.00-7.75-58.49531600157.65
INFY2019-11-28800.00PE140.95152.00140.95150.0084001260000.00102.00212.5000.00
INFY2019-11-28810.00CE7.007.004.505.5020400112200.00-5.50-50.00360020.00
INFY2019-11-28820.00CE7.808.303.804.30112800485040.00-4.65-51.9642000116.67
INFY2019-11-28830.00CE5.005.003.303.95840033180.003.953.9560006000.00
INFY2019-11-28840.00CE3.004.503.003.452280078660.003.453.451800018000.00
INFY2019-11-28840.00PE188.00190.00175.00190.004800912000.00107.00128.92360060.00
INFY2019-11-28850.00CE4.004.502.452.70223200602640.00-2.25-45.4579200101.54
INFY2019-11-28860.00CE3.003.003.003.0012003600.00-7.00-70.0000.00
INFY2019-11-28870.00CE2.102.102.102.1012002520.002.102.1048004800.00
INFY2019-11-28880.00CE1.351.351.351.3512001620.001.351.3524002400.00
INFY2019-11-28900.00CE2.052.201.251.4092400129360.00-0.85-37.78576001200.00
INFY2019-11-28940.00CE0.051.650.051.6548007920.001.651.6536003600.00
INFY2019-11-28940.00PE271.00271.00271.00271.003600975600.00271.00271.0000.00
INFY2019-12-26700.00CE44.0044.0032.1035.007200252000.0035.0035.0000.00
INFY2019-12-26710.00CE30.2530.2530.2530.25120036300.0030.2530.2500.00
INFY2019-12-26720.00PE52.0052.0052.0052.00120062400.0052.0052.0012001200.00
INFY2019-12-26800.00CE20.0020.0014.0014.50480069600.00-5.50-27.503600150.00
INFY2019-12-26820.00CE10.0010.0010.0010.0025200252000.0010.0010.002400024000.00