Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

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
HDFC2017-02-231180.00PE0.050.050.050.053000150.000.050.0500.00
HDFC2017-02-231240.00CE154.00154.00150.00150.001500225000.00-12.00-7.4100.00
HDFC2017-02-231240.00PE0.450.450.050.202500500.00-0.30-60.0010004.88
HDFC2017-02-231260.00CE132.00135.00130.10131.00115001506500.00-6.00-4.38-2000-13.33
HDFC2017-02-231260.00PE0.050.600.050.0519000950.00-0.40-88.89-75500-100.00
HDFC2017-02-231280.00CE115.50115.60107.15107.154000428600.00-9.85-8.4200.00
HDFC2017-02-231280.00PE0.100.350.050.10110001100.00-0.35-77.78-500-0.88
HDFC2017-02-231300.00CE96.0096.0083.0086.009500817000.00-8.60-9.09-5000-13.33
HDFC2017-02-231300.00PE0.250.400.050.10310003100.00-0.25-71.43-2500-1.86
HDFC2017-02-231320.00CE74.5074.6064.0064.0013000832000.00-9.75-13.22-9500-16.96
HDFC2017-02-231320.00PE0.400.750.050.05270001350.00-0.75-93.75-3500-4.49
HDFC2017-02-231340.00CE57.0057.0046.0048.6018500899100.00-7.60-13.52-8000-25.81
HDFC2017-02-231340.00PE0.500.700.050.05345001725.00-0.80-94.12-1000-0.59
HDFC2017-02-231360.00CE35.0040.0023.7026.6017000452200.00-8.45-24.11-4000-4.08
HDFC2017-02-231360.00PE1.851.850.050.05570002850.00-1.55-96.88-6500-3.93
HDFC2017-02-231380.00CE21.9522.001.004.6580500374325.00-13.90-74.93-22000-31.21
HDFC2017-02-231380.00PE3.506.300.050.0524350012175.00-3.75-98.68-12000-8.60
HDFC2017-02-231400.00CE8.9511.000.050.0544150022075.00-7.15-99.314250020.38
HDFC2017-02-231400.00PE9.6519.007.0011.701610001883700.00-0.75-6.02-19500-28.06
HDFC2017-02-231420.00CE3.003.750.050.0534100017050.00-2.45-98.00-37000-12.71
HDFC2017-02-231420.00PE24.0033.0024.0033.0010500346500.007.0026.92-3500-25.00
HDFC2017-02-231440.00CE0.450.750.050.05790003950.00-0.65-92.86-9500-4.53
HDFC2017-02-231440.00PE47.0049.1547.0049.15100049150.006.1514.30-500-25.00
HDFC2017-02-231460.00CE0.100.100.050.05335001675.00-0.25-83.3310000.91
HDFC2017-02-231460.00PE68.0068.0068.0068.0050034000.0013.1023.8600.00
HDFC2017-02-231480.00CE0.100.100.050.05200001000.00-0.35-87.50-1500-2.75
HDFC2017-02-231500.00CE1.701.700.050.154500675.00-0.05-25.0015001.34
HDFC2017-02-231500.00PE102.00104.60102.00104.601000104600.00104.60104.6015001500.00
HDFC2017-03-301240.00CE155.00155.00155.00155.0050077500.00155.00155.0010001000.00
HDFC2017-03-301260.00CE137.00137.00135.00135.001000135000.00-3.00-2.1750050.00
HDFC2017-03-301280.00CE117.00117.00117.00117.0050058500.00117.00117.0000.00
HDFC2017-03-301280.00PE2.102.102.102.105001050.002.102.1015001500.00
HDFC2017-03-301300.00CE106.00106.0099.90100.006500650000.00-2.20-2.15500062.50
HDFC2017-03-301300.00PE6.007.006.006.70850056950.000.9516.52-500-1.02
HDFC2017-03-301320.00CE82.0084.0077.0084.002000168000.0084.0084.0000.00
HDFC2017-03-301320.00PE8.7011.008.6011.00500055000.0011.0011.0045004500.00
HDFC2017-03-301340.00CE72.0073.0059.0063.854000255400.00-11.60-15.37350026.92
HDFC2017-03-301340.00PE11.7515.7510.9014.8013000192400.001.8514.29650022.41
HDFC2017-03-301360.00CE60.0060.0047.1057.003500199500.00-4.00-6.56250071.43
HDFC2017-03-301360.00PE18.0026.5017.9026.5011000291500.008.5047.22850041.46
HDFC2017-03-301380.00CE44.9044.9037.0044.55320001425600.000.100.227000155.56
HDFC2017-03-301380.00PE24.8532.0024.8532.00880002816000.006.2024.0376500588.46
HDFC2017-03-301400.00CE34.6536.0027.5034.85945003293325.000.902.651800014.69
HDFC2017-03-301400.00PE33.0040.3533.0039.001075004192500.004.6513.5480006.67
HDFC2017-03-301420.00CE26.0027.4020.0024.101350003253500.00-1.20-4.746050058.74
HDFC2017-03-301420.00PE49.5549.5549.5549.5550024775.004.309.5000.00
HDFC2017-03-301440.00CE19.1021.0015.0020.001115002230000.001.156.103200042.67
HDFC2017-03-301440.00PE60.0060.0060.0060.0050030000.0060.0060.001650016500.00
HDFC2017-03-301460.00CE13.6015.6510.1514.00740001036000.001.158.951650023.24
HDFC2017-03-301460.00PE71.0071.0071.0071.0050035500.003.004.4100.00
HDFC2017-03-301480.00CE9.859.907.109.5017000161500.00-0.15-1.55-4500-25.00
HDFC2017-03-301500.00CE16.7516.754.056.3029000182700.00-0.45-6.671450035.80
HDFC2017-03-301500.00PE103.00115.00103.00115.001500172500.00115.00115.0015001500.00
HDFC2017-03-301520.00CE4.004.004.004.005002000.00-4.00-50.0000.00