Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 11914.15 -104.25 -0.87%
NIFTY PHARMA arrow 7949.65 -102.20 -1.27%
NIFTY FMCG arrow 30516.10 -279.00 -0.91%
NIFTY AUTO arrow 7804.40 -137.40 -1.73%
NIFTY ENERGY arrow 15814.00 -116.10 -0.73%
NIFTY METAL arrow 2530.00 -13.95 -0.55%
NIFTY BANK arrow 31319.45 -393.50 -1.24%
NIFTY IT arrow 15282.20 -85.30 -0.56%
 

NSE ADVANCE : 488

NSE DECLINE : 1024

UNCHANGED : 62

NIFTY ADVANCE : 9

NIFTY DECLINE : 41

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
INFY2019-12-26590.00PE0.500.500.500.501200600.000.500.5060006000.00
INFY2019-12-26600.00PE0.500.600.500.601920011520.00-0.05-7.69-8400-3.59
INFY2019-12-26620.00PE0.750.750.450.50132006600.00-0.55-52.38-7200-6.25
INFY2019-12-26640.00PE0.951.250.751.251920024000.000.2525.00-8400-7.78
INFY2019-12-26650.00CE66.5072.0066.5070.009600672000.002.954.40-1200-2.00
INFY2019-12-26650.00PE1.201.501.051.40126000176400.000.107.69144005.66
INFY2019-12-26660.00PE1.952.201.601.9063600120840.00-0.05-2.5612000.83
INFY2019-12-26670.00PE2.903.352.352.85235200670320.000.000.00-6000-2.96
INFY2019-12-26680.00CE37.6542.6037.0041.5016800697200.001.052.60-6000-17.24
INFY2019-12-26680.00PE4.155.003.404.204980002091600.000.051.20-4800-1.69
INFY2019-12-26690.00CE31.0035.9029.9032.20468001506960.000.100.31-6000-7.69
INFY2019-12-26690.00PE6.857.355.005.954596002734620.00-0.15-2.46132006.63
INFY2019-12-26700.00CE24.0028.2522.4024.503252007967400.00-0.35-1.41-46800-7.47
INFY2019-12-26700.00PE10.4510.607.359.009456008510400.000.000.00264005.20
INFY2019-12-26710.00CE19.2022.0016.8018.70110880020734560.00-0.35-1.84-76800-14.29
INFY2019-12-26710.00PE13.7515.1010.6012.755952007588800.00-0.05-0.392040015.74
INFY2019-12-26720.00CE14.2016.4512.2513.65193920026470080.00-0.30-2.15264003.02
INFY2019-12-26720.00PE18.3020.2514.9017.705400009558000.000.150.85156008.28
INFY2019-12-26730.00CE10.2511.958.859.65116640011255760.00-0.30-3.0284001.95
INFY2019-12-26730.00PE24.5525.8020.4023.40612001432080.00-0.30-1.271920035.56
INFY2019-12-26740.00CE6.758.556.256.9512624008773680.00-0.10-1.4210080015.67
INFY2019-12-26740.00PE32.5032.5028.0031.0010800334800.00-1.35-4.1748007.02
INFY2019-12-26750.00CE5.156.154.605.058928004508640.00-0.10-1.94276003.19
INFY2019-12-26750.00PE42.0042.5035.7538.357200276120.00-0.30-0.78-2400-2.25
INFY2019-12-26760.00CE3.504.453.303.553264001158720.00-0.10-2.743240011.30
INFY2019-12-26760.00PE51.6051.6044.2547.004800225600.00-0.50-1.05-2400-6.67
INFY2019-12-26770.00CE2.703.002.502.75160800442200.000.103.771920017.02
INFY2019-12-26780.00CE2.002.301.851.90162000307800.00-0.05-2.56-160800-100.00
INFY2019-12-26790.00CE1.551.851.501.5068400102600.00-0.05-3.232160029.03
INFY2019-12-26800.00CE1.351.701.251.40386400540960.000.000.00144001.22
INFY2019-12-26810.00CE0.950.950.900.9036003240.000.1012.50120011.11
INFY2019-12-26820.00CE0.950.950.700.7024001680.00-0.10-12.5012000.82
INFY2019-12-26850.00CE0.600.600.500.6060003600.000.2571.43-2400-4.17
INFY2019-12-26900.00CE0.400.500.300.30204006120.00-0.20-40.00840014.58
INFY2020-01-30680.00PE14.9014.9014.9014.90120017880.0014.9014.9048004800.00
INFY2020-01-30700.00CE42.5543.0041.7541.753600150300.000.601.4600.00
INFY2020-01-30700.00PE20.0022.8520.0020.80360074880.00-2.00-8.77120016.67
INFY2020-01-30710.00CE34.7036.9033.2036.3513200479820.002.256.60360030.00
INFY2020-01-30720.00CE30.0033.1030.0033.106000198600.005.2518.853600300.00
INFY2020-01-30730.00CE27.7028.3027.7028.30240067920.0028.3028.3012001200.00
INFY2020-01-30740.00CE23.7024.0023.7024.004800115200.0024.0024.0012001200.00
INFY2020-01-30750.00CE18.8520.6018.5018.9516800318360.000.251.34840036.84
INFY2020-01-30780.00CE12.2512.3012.2512.30240029520.002.3023.0000.00
INFY2020-01-30800.00CE8.008.807.558.5021600183600.000.506.251200052.63