Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 12169.65 -54.90 -0.45%
NIFTY PHARMA arrow 8269.55 0.20 0.00%
NIFTY FMCG arrow 31168.70 -258.05 -0.82%
NIFTY AUTO arrow 8233.85 -118.85 -1.42%
NIFTY ENERGY arrow 15792.80 -62.05 -0.39%
NIFTY METAL arrow 2796.30 -39.55 -1.39%
NIFTY BANK arrow 30962.10 -118.55 -0.38%
NIFTY IT arrow 16167.85 -39.30 -0.24%
 

NSE ADVANCE : 667

NSE DECLINE : 817

UNCHANGED : 78

NIFTY ADVANCE : 12

NIFTY DECLINE : 37

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
INFY2020-01-30600.00PE0.100.150.050.10180001800.000.000.00-13200-12.50
INFY2020-01-30640.00PE0.200.200.200.201200240.00-0.05-20.0000.00
INFY2020-01-30650.00PE0.200.300.200.30192005760.000.1050.00-3600-2.16
INFY2020-01-30660.00PE0.350.450.350.35132004620.00-0.10-22.2200.00
INFY2020-01-30670.00PE0.400.500.400.45204009180.000.000.00-6000-3.23
INFY2020-01-30680.00PE0.400.550.400.552880015840.000.0510.00-13200-4.89
INFY2020-01-30690.00PE0.450.550.450.502160010800.000.000.00-4800-3.88
INFY2020-01-30700.00CE66.4066.4063.7563.752400153000.00-6.80-9.64-1200-2.04
INFY2020-01-30700.00PE0.550.750.550.7010680074760.000.057.69-63600-6.13
INFY2020-01-30710.00PE0.750.900.700.852400020400.000.056.25-7200-2.53
INFY2020-01-30720.00CE50.3550.3545.0545.05264001189320.00-6.95-13.37-19200-4.69
INFY2020-01-30720.00PE1.901.900.651.05146400153720.000.2531.25-37200-3.62
INFY2020-01-30730.00CE41.2541.9034.8035.30780002753400.00-7.05-16.65-18000-5.84
INFY2020-01-30730.00PE1.701.951.551.60463200741120.000.2014.29156002.93
INFY2020-01-30740.00CE32.2532.2525.9526.45804002126580.00-6.50-19.73-21600-5.79
INFY2020-01-30740.00PE2.703.002.302.605352001391520.000.4018.18-72000-9.20
INFY2020-01-30750.00CE25.0025.0018.0518.751788003352500.00-5.60-23.00-25200-4.16
INFY2020-01-30750.00PE3.655.053.554.507200003240000.000.8523.29-21600-3.28
INFY2020-01-30760.00CE15.7516.7011.2012.004152004982400.00-4.90-28.9948001.08
INFY2020-01-30760.00PE6.308.506.308.008928007142400.001.8029.03384006.02
INFY2020-01-30770.00CE10.7511.707.057.30146760010713480.00-3.75-33.9419320017.97
INFY2020-01-30770.00PE11.2013.7010.1513.003504004555200.003.0530.65-20400-3.72
INFY2020-01-30780.00CE6.457.054.154.2512288005222400.00-2.55-37.50852005.27
INFY2020-01-30780.00PE16.0020.4015.9020.351152002344320.004.6029.21-31200-23.85
INFY2020-01-30790.00CE4.104.202.452.508064002016000.00-1.55-38.27492007.54
INFY2020-01-30790.00PE24.7526.8024.7526.80240064320.004.7021.27-1200-3.85
INFY2020-01-30800.00CE2.452.601.651.659660001593900.00-0.85-34.00-9600-0.35
INFY2020-01-30800.00PE35.9537.8035.7537.807200272160.006.4520.57-6000-6.58
INFY2020-01-30810.00CE1.101.750.951.00361200361200.00-0.45-31.03-9600-2.36
INFY2020-01-30820.00CE0.850.850.600.70309600216720.00-0.15-17.65-32400-4.71
INFY2020-01-30820.00PE54.5054.5054.5054.50120065400.0054.5054.501320013200.00
INFY2020-01-30830.00CE0.500.600.500.601680010080.00-0.15-20.00-1200-0.35
INFY2020-01-30840.00CE0.450.500.400.453960017820.00-0.15-25.00-26400-5.56
INFY2020-01-30850.00CE0.400.450.400.452280010260.00-0.10-18.18-6000-1.79
INFY2020-01-30860.00CE0.350.450.350.40228009120.00-0.05-11.11-3600-2.17
INFY2020-01-30870.00CE0.300.300.300.3072002160.00-0.05-14.29-1200-2.17
INFY2020-01-30880.00CE0.300.300.300.3036001080.000.300.303240032400.00
INFY2020-01-30890.00CE0.150.250.150.253600900.000.1066.6700.00
INFY2020-01-30900.00CE0.250.250.150.154800720.00-0.15-50.0000.00
INFY2020-02-27680.00PE1.901.901.901.9012002280.000.000.0000.00
INFY2020-02-27690.00PE2.652.652.652.6512003180.002.652.6572007200.00
INFY2020-02-27700.00PE3.253.803.253.801560059280.000.5516.9272009.23
INFY2020-02-27720.00PE6.156.156.156.15240014760.00-0.25-3.9100.00
INFY2020-02-27730.00CE48.0048.0047.5047.502400114000.00-1.50-3.06120020.00
INFY2020-02-27730.00PE8.558.558.158.25480039600.00-2.10-20.29-1200-2.50
INFY2020-02-27740.00CE39.9539.9538.0538.506000231000.00-1.45-3.63-1200-1.72
INFY2020-02-27740.00PE10.4511.0010.4511.0010800118800.001.4515.1836006.38
INFY2020-02-27750.00PE13.5014.7513.5013.50720097200.000.907.14360010.00
INFY2020-02-27760.00CE28.2528.2525.4025.40624001584960.00-4.90-16.1736000166.67
INFY2020-02-27760.00PE17.8018.8017.8018.8034800654240.002.3013.941920094.12
INFY2020-02-27770.00CE22.6022.6020.7520.7515600323700.00-3.75-15.31960023.53
INFY2020-02-27770.00PE22.0523.0022.0023.00360082800.001.657.73120011.11
INFY2020-02-27780.00CE18.1518.1516.7016.7020400340680.00-1.95-10.4636008.33
INFY2020-02-27780.00PE28.0028.7528.0028.757200207000.0028.7528.751440014400.00
INFY2020-02-27790.00CE13.8513.8512.7012.70240030480.00-3.30-20.6200.00
INFY2020-02-27800.00CE12.5012.509.9010.0072000720000.00-2.40-19.35144008.70
INFY2020-02-27810.00CE8.258.258.208.20240019680.00-1.75-17.5900.00
INFY2020-02-27820.00CE6.506.506.006.001560093600.00-1.60-21.051080027.27
INFY2020-02-27840.00CE3.654.003.203.20480015360.00-1.30-28.8912007.14
INFY2020-02-27850.00CE3.253.252.852.85600017100.00-0.60-17.39-1200-1.23