Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 11023.55 -30.35 -0.27%
NIFTY PHARMA arrow 7744.85 3.50 0.05%
NIFTY FMCG arrow 28694.00 -143.50 -0.50%
NIFTY AUTO arrow 7054.25 95.10 1.37%
NIFTY ENERGY arrow 14449.45 -143.65 -0.98%
NIFTY METAL arrow 2349.20 -42.15 -1.76%
NIFTY BANK arrow 28006.20 -179.90 -0.64%
NIFTY IT arrow 15613.35 198.20 1.29%
 

NSE ADVANCE : 568

NSE DECLINE : 862

UNCHANGED : 69

NIFTY ADVANCE : 19

NIFTY DECLINE : 31

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
INFY2019-08-29670.00PE0.050.050.050.053600180.000.050.0500.00
INFY2019-08-29700.00PE0.450.750.450.455640025380.00-0.10-18.18-6000-2.27
INFY2019-08-29710.00PE0.250.750.250.7596007200.00-0.25-25.0000.00
INFY2019-08-29720.00CE77.5077.5073.3573.354800352080.0073.3573.3584008400.00
INFY2019-08-29720.00PE0.801.000.650.7012360086520.00-0.55-44.00-4800-1.28
INFY2019-08-29730.00CE67.9567.9563.0064.053600230580.0012.5024.2500.00
INFY2019-08-29730.00PE1.051.300.951.05148800156240.00-0.85-44.74-9600-5.52
INFY2019-08-29740.00PE1.551.901.251.35518400699840.00-1.45-51.79-49200-12.62
INFY2019-08-29750.00CE38.0048.3038.0048.304800231840.0017.8058.3600.00
INFY2019-08-29750.00PE3.503.502.002.007176001435200.00-2.15-51.817800013.46
INFY2019-08-29760.00CE35.1038.0034.3535.10312001095120.0010.5042.68-7200-7.41
INFY2019-08-29760.00PE5.505.502.852.8511472003269520.00-3.30-53.668520017.71
INFY2019-08-29770.00CE16.4531.8516.4526.502004005310600.009.3054.07-153600-100.00
INFY2019-08-29770.00PE5.857.154.104.3018684008034120.00-5.00-53.7621720023.35
INFY2019-08-29780.00CE14.9523.9514.1519.2585080016377900.007.9069.60-91200-20.21
INFY2019-08-29780.00PE10.3010.306.256.50212640013821600.00-6.80-51.1332280079.12
INFY2019-08-29790.00CE9.9017.009.0513.00254640033103200.006.0587.059240021.63
INFY2019-08-29790.00PE13.3513.359.3010.05268200026954100.00-9.25-47.93362400321.28
INFY2019-08-29800.00CE6.0011.255.308.30557040046234320.004.0595.291056008.86
INFY2019-08-29800.00PE18.6518.6513.3014.4574760010802820.00-11.05-43.339600070.80
INFY2019-08-29810.00CE3.407.052.954.7520688009826800.002.3093.8810200030.25
INFY2019-08-29810.00PE21.1022.5019.5021.95456001000920.0021.9521.953600036000.00
INFY2019-08-29820.00CE1.754.101.702.5518924004825620.001.2088.8913320030.41
INFY2019-08-29820.00PE29.7029.7027.3528.1522800641820.0028.1528.152880028800.00
INFY2019-08-29830.00CE0.902.350.901.308292001077960.000.5062.50-4800-1.91
INFY2019-08-29830.00PE35.0038.0035.0038.00240091200.0038.0038.0060006000.00
INFY2019-08-29840.00CE0.751.350.700.75325200243900.000.2550.00156004.64
INFY2019-08-29840.00PE43.2543.2543.2543.25120051900.0043.2543.2572007200.00
INFY2019-08-29850.00CE0.750.850.550.559360051480.000.1537.50-7200-2.08
INFY2019-08-29860.00CE0.500.750.100.35276009660.000.0516.67-10800-4.69
INFY2019-08-29870.00CE0.400.400.300.3036001080.000.000.0000.00
INFY2019-08-29880.00CE0.400.400.100.107200720.00-0.20-66.6724002.13
INFY2019-09-26700.00PE3.153.903.053.90840032760.00-2.10-35.0000.00
INFY2019-09-26730.00CE73.0073.0073.0073.00120087600.0073.0073.0000.00
INFY2019-09-26740.00PE8.809.257.508.0051600412800.00-3.25-28.89120000.68
INFY2019-09-26750.00CE56.2556.2556.2556.252400135000.0056.2556.2524002400.00
INFY2019-09-26750.00PE10.4010.409.009.3019200178560.00-4.25-31.37840035.00
INFY2019-09-26760.00CE47.0047.0047.0047.004800225600.0047.0047.0024002400.00
INFY2019-09-26760.00PE12.5012.5011.0011.2513200148500.00-3.70-24.75600016.67
INFY2019-09-26770.00CE38.0542.3538.0542.352400101640.009.1527.5600.00
INFY2019-09-26770.00PE15.3015.8514.0014.3018000257400.00-5.95-29.38480010.26
INFY2019-09-26780.00CE31.2535.0031.2533.8510800365580.008.3532.75840021.88
INFY2019-09-26780.00PE19.0019.0016.6517.2016800288960.00-5.80-25.22480020.00
INFY2019-09-26790.00CE26.9529.9526.9527.8012000333600.006.2529.00840012.73
INFY2019-09-26790.00PE20.0020.6020.0020.60480098880.0020.6020.6012001200.00
INFY2019-09-26800.00CE17.1525.6017.1521.95852001870140.005.2031.04228008.92
INFY2019-09-26800.00PE28.1528.1524.5024.7520400504900.00-9.00-26.6714400300.00
INFY2019-09-26810.00CE17.9020.0017.7018.6515600290940.005.4040.75720066.67
INFY2019-09-26810.00PE32.0032.0030.9530.956000185700.0030.9530.9548004800.00
INFY2019-09-26820.00CE11.7516.0011.7513.5555200747960.003.2531.551920038.10
INFY2019-09-26830.00CE11.6012.5010.5510.6018000190800.002.6032.50480026.67
INFY2019-09-26840.00CE8.009.508.008.0018000144000.001.5023.081080026.47
INFY2019-09-26850.00CE7.057.806.057.0018000126000.007.007.001920019200.00
INFY2019-09-26860.00CE4.306.004.305.5081600448800.001.5539.2445600140.74
INFY2019-09-26870.00CE3.505.003.504.2524000102000.004.254.252280022800.00
INFY2019-09-26880.00CE2.853.852.853.0033600100800.003.003.003360033600.00
INFY2019-09-26890.00CE2.552.552.552.5512003060.002.552.5500.00