Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10555.95 -40.45 -0.38%
NIFTY PHARMA arrow 8115.55 -96.30 -1.17%
NIFTY FMCG arrow 28797.05 -55.65 -0.19%
NIFTY AUTO arrow 10809.80 -152.95 -1.40%
NIFTY ENERGY arrow 13493.55 -30.00 -0.22%
NIFTY METAL arrow 3541.60 -49.05 -1.37%
NIFTY BANK arrow 25787.80 -87.80 -0.34%
NIFTY IT arrow 13525.10 65.95 0.49%
 

NSE ADVANCE : 437

NSE DECLINE : 1037

UNCHANGED : 38

NIFTY ADVANCE : 16

NIFTY DECLINE : 33

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
HDFC2018-05-311780.00PE3.903.903.903.905001950.001.4056.0000.00
HDFC2018-05-311800.00PE4.806.004.006.0079000474000.001.5534.83115009.13
HDFC2018-05-311820.00CE44.0044.0039.0039.00200078000.00-6.55-14.38-27000-100.00
HDFC2018-05-311820.00PE7.8510.706.7510.7042500454750.003.7052.8610001.96
HDFC2018-05-311840.00CE30.0030.0022.0523.005000115000.00-8.40-26.7515003.66
HDFC2018-05-311840.00PE12.8018.5011.5518.50730001350500.005.5042.311100010.53
HDFC2018-05-311850.00CE28.0028.0017.5017.506500113750.00-7.75-30.69-9500-100.00
HDFC2018-05-311850.00PE16.3521.7515.5021.7033500726950.005.4033.13-37500-100.00
HDFC2018-05-311860.00CE20.3021.8013.0014.001075001505000.00-7.30-34.271900012.79
HDFC2018-05-311860.00PE20.1029.0018.8029.00720002088000.008.3040.10-16500-14.16
HDFC2018-05-311880.00CE12.3013.807.757.952175001729125.00-5.40-40.452300018.93
HDFC2018-05-311880.00PE34.3043.2529.5043.2512000519000.0011.1034.53-2000-3.20
HDFC2018-05-311900.00CE7.908.004.805.00157000785000.00-3.45-40.83155003.03
HDFC2018-05-311900.00PE48.8560.0048.1060.006500390000.0013.5529.17-2000-2.29
HDFC2018-05-311920.00CE5.155.303.203.4095500324700.00-2.30-40.35150003.31
HDFC2018-05-311920.00PE66.7068.1561.8568.151500102225.004.156.48-500-0.76
HDFC2018-05-311940.00CE4.104.102.402.453350082075.00-1.65-40.24-500-0.23
HDFC2018-05-311940.00PE88.7588.7588.7588.7550044375.0015.2520.7500.00
HDFC2018-05-311950.00CE2.552.652.052.101850038850.00-1.45-40.85-7000-5.17
HDFC2018-05-311960.00CE3.003.001.651.901000019000.00-1.10-36.67-5500-5.26
HDFC2018-05-311980.00CE2.002.001.601.65700011550.00-0.80-32.65-3500-4.67
HDFC2018-05-312000.00CE2.102.101.301.30850011050.00-0.80-38.105000.22
HDFC2018-05-312020.00CE1.601.601.151.1520002300.00-0.65-36.1110000.89
HDFC2018-05-312040.00CE1.851.851.851.85500925.000.105.7100.00
HDFC2018-06-281850.00CE49.0049.0042.0042.00100042000.00-8.35-16.585006.25
HDFC2018-06-281850.00PE34.0035.5033.0035.509500337250.002.507.58400053.33
HDFC2018-06-281900.00PE54.8063.2054.8063.203000189600.0063.2063.2020002000.00
HDFC2018-06-281950.00PE90.6090.6090.6090.60100090600.0090.6090.60500500.00