Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9573.80 -56.20 -0.58%
NIFTY PHARMA arrow 9484.05 12.45 0.13%
NIFTY FMCG arrow 26145.55 -42.15 -0.16%
NIFTY AUTO arrow 10642.65 -178.10 -1.65%
NIFTY ENERGY arrow 11763.50 -47.95 -0.41%
NIFTY METAL arrow 2893.65 -19.00 -0.65%
NIFTY BANK arrow 23549.85 -186.25 -0.78%
NIFTY IT arrow 10169.40 -30.15 -0.30%
 

NSE ADVANCE : 357

NSE DECLINE : 1144

UNCHANGED : 49

NIFTY ADVANCE : 13

NIFTY DECLINE : 38

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
HDFC2017-06-291460.00PE0.600.600.600.60500300.000.600.604800048000.00
HDFC2017-06-291500.00CE151.00151.00151.00151.002500377500.00-1.10-0.7200.00
HDFC2017-06-291500.00PE0.200.200.150.155000750.00-0.25-62.50-98000-100.00
HDFC2017-06-291520.00CE134.00134.00134.00134.0050067000.00134.00134.0085008500.00
HDFC2017-06-291520.00PE0.700.700.700.70500350.000.700.704750047500.00
HDFC2017-06-291540.00PE0.600.600.600.6035002100.000.600.608400084000.00
HDFC2017-06-291560.00CE87.0095.0087.0095.00100095000.0095.0095.007500075000.00
HDFC2017-06-291560.00PE0.300.750.300.70105007350.000.000.00-5500-4.89
HDFC2017-06-291580.00CE65.7573.0065.7570.503000211500.0070.5070.503150031500.00
HDFC2017-06-291580.00PE0.651.350.650.851250010625.00-0.20-19.055000.58
HDFC2017-06-291600.00CE51.0057.6046.5052.0016000832000.00-3.00-5.45-7500-4.40
HDFC2017-06-291600.00PE1.503.001.201.20126500151800.00-0.40-25.00245008.88
HDFC2017-06-291620.00CE33.6539.2528.2034.1023000784300.00-4.90-12.56-2000-1.98
HDFC2017-06-291620.00PE4.056.502.552.60228500594100.00-0.70-21.21-44000-32.96
HDFC2017-06-291640.00CE24.0024.1515.7018.701480002767600.00-2.90-13.43-14500-5.25
HDFC2017-06-291640.00PE10.0013.106.906.904545003136050.00-1.25-15.3490006.25
HDFC2017-06-291660.00CE13.0513.758.0010.003340003340000.00-2.10-17.36-22000-3.97
HDFC2017-06-291660.00PE19.0024.0515.3516.55950001572250.00-0.20-1.1940008.08
HDFC2017-06-291680.00CE5.657.004.104.65201500936975.00-1.45-23.773200014.85
HDFC2017-06-291680.00PE29.0034.8029.0033.004500148500.005.0017.8610005.71
HDFC2017-06-291700.00CE4.954.952.452.65220000583000.00-0.65-19.703600010.06
HDFC2017-06-291700.00PE48.0049.5048.0049.50200099000.000.200.4100.00
HDFC2017-06-291720.00CE1.752.251.501.753000052500.00-0.45-20.45-12500-16.23
HDFC2017-06-291740.00CE1.251.300.801.3030003900.000.000.00-41000-100.00
HDFC2017-06-291780.00CE0.450.450.450.45500225.000.450.4500.00
HDFC2017-07-271500.00PE4.005.004.005.00400020000.000.5011.115000.85
HDFC2017-07-271520.00CE129.00129.00129.00129.0050064500.00129.00129.0020002000.00
HDFC2017-07-271560.00CE91.0092.5091.0092.503000277500.00-3.50-3.65500100.00
HDFC2017-07-271580.00PE14.0014.0014.0014.005007000.00-1.00-6.67-24000-100.00
HDFC2017-07-271600.00PE16.0021.0015.4017.006500110500.00-0.05-0.2910004.65
HDFC2017-07-271620.00PE24.2527.0023.4524.5523500576925.0024.5524.553900039000.00
HDFC2017-07-271640.00CE37.5040.5534.2037.3020000746000.00-0.60-1.58300024.00
HDFC2017-07-271640.00PE35.4535.4535.4535.4550017725.004.7515.4700.00
HDFC2017-07-271660.00CE30.2030.9027.4028.8014500417600.00-0.75-2.54650026.53
HDFC2017-07-271660.00PE42.8044.0041.8544.002500110000.002.806.80200080.00
HDFC2017-07-271680.00CE25.0025.0020.7520.9512000251400.000.452.2010000285.71
HDFC2017-07-271700.00CE16.0016.4014.0015.5019000294500.00-0.50-3.1216000100.00
HDFC2017-08-311600.00PE32.2532.2532.2532.2550016125.0032.2532.2500.00