Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10742.85 -29.20 -0.27%
NIFTY PHARMA arrow 9188.65 -102.70 -1.11%
NIFTY FMCG arrow 28299.20 -220.40 -0.77%
NIFTY AUTO arrow 11029.80 -107.55 -0.97%
NIFTY ENERGY arrow 14082.10 109.60 0.78%
NIFTY METAL arrow 3416.90 -42.75 -1.24%
NIFTY BANK arrow 26513.70 -44.00 -0.17%
NIFTY IT arrow 13762.65 -48.25 -0.35%
 

NSE ADVANCE : 469

NSE DECLINE : 1021

UNCHANGED : 49

NIFTY ADVANCE : 15

NIFTY DECLINE : 34

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
HDFCBANK2018-06-281800.00PE0.150.450.150.451000450.000.450.4535003500.00
HDFCBANK2018-06-281840.00CE213.60213.60213.60213.601000213600.00-0.40-0.1900.00
HDFCBANK2018-06-281840.00PE0.550.950.550.951000950.000.4590.00-42500-100.00
HDFCBANK2018-06-281900.00PE0.900.950.400.503300016500.00-0.15-23.08-10500-4.60
HDFCBANK2018-06-281920.00PE0.500.500.300.3080002400.00-0.25-45.45-4500-6.34
HDFCBANK2018-06-281940.00PE0.901.000.901.0020002000.00-0.15-13.04-221000-100.00
HDFCBANK2018-06-281960.00PE1.852.101.101.202650031800.00-0.50-29.41-8500-2.18
HDFCBANK2018-06-281980.00CE72.3576.1072.3576.101500114150.00-1.80-2.3100.00
HDFCBANK2018-06-281980.00PE3.003.101.602.25257000578250.00-0.50-18.1855002.08
HDFCBANK2018-06-282000.00CE63.0067.0053.0057.55400002302000.00-2.55-4.24-5500-5.85
HDFCBANK2018-06-282000.00PE2.504.952.503.453605001243725.00-1.05-23.33-8500-1.88
HDFCBANK2018-06-282020.00CE44.2551.7537.5039.001665006493500.00-4.05-9.41-16000-11.85
HDFCBANK2018-06-282020.00PE7.408.104.406.104375002668750.00-1.40-18.67120004.32
HDFCBANK2018-06-282040.00CE31.9536.0023.1525.9584200021849900.00-3.45-11.73-103000-24.07
HDFCBANK2018-06-282040.00PE13.0017.608.3012.008320009984000.00-1.35-10.117050021.23
HDFCBANK2018-06-282060.00CE21.9523.8514.0016.00222300035568000.00-2.90-15.34595008.22
HDFCBANK2018-06-282060.00PE23.0026.0016.0023.004150009545000.000.351.552100010.34
HDFCBANK2018-06-282080.00CE13.1514.858.359.20124550011458600.00-2.60-22.034400012.05
HDFCBANK2018-06-282080.00PE37.0037.9027.0035.5010500372750.000.752.1620007.27
HDFCBANK2018-06-282100.00CE8.959.005.255.8511920006973200.00-1.70-22.52-100000-5.78
HDFCBANK2018-06-282100.00PE51.0052.9542.2551.0010500535500.000.901.805001.16
HDFCBANK2018-06-282120.00CE5.205.703.253.504445001555750.00-1.25-26.32-9500-2.15
HDFCBANK2018-06-282140.00CE3.453.701.952.10228500479850.00-1.25-37.31-3500-0.61
HDFCBANK2018-06-282160.00CE2.352.351.351.356000081000.00-0.90-40.00-1500-0.21
HDFCBANK2018-06-282180.00CE2.002.251.201.3579000106650.00-0.65-32.50-1500-0.41
HDFCBANK2018-06-282200.00CE1.701.751.001.05196500206325.00-0.60-36.36-99000-8.16
HDFCBANK2018-06-282200.00PE135.00136.10135.00136.101000136100.00-19.10-12.3100.00
HDFCBANK2018-06-282220.00CE0.801.000.650.8550004250.00-0.35-29.17-500-0.31
HDFCBANK2018-06-282240.00CE1.501.500.800.901250011250.00-0.10-10.00-3000-1.12
HDFCBANK2018-06-282260.00CE0.350.600.350.4070002800.00-0.15-27.2700.00
HDFCBANK2018-06-282280.00CE0.300.300.300.30500150.00-0.40-57.1400.00
HDFCBANK2018-06-282300.00CE0.400.500.400.45100004500.00-0.20-30.77-4000-1.74
HDFCBANK2018-06-282340.00CE0.550.550.350.3580002800.00-0.25-41.67-174000-100.00
HDFCBANK2018-07-261900.00CE156.90156.90156.90156.9050078450.00156.90156.9000.00
HDFCBANK2018-07-261960.00PE9.509.759.109.75450043875.00-1.75-15.22-2000-25.00
HDFCBANK2018-07-261980.00PE14.8516.0012.0015.3033500512550.00-0.15-0.9726000273.68
HDFCBANK2018-07-262000.00CE85.0085.0085.0085.0050042500.0012.2516.8400.00
HDFCBANK2018-07-262000.00PE19.5021.0015.5020.00700001400000.000.251.2754500519.05
HDFCBANK2018-07-262020.00PE25.1026.0022.0026.0023500611000.001.004.00-2000-100.00
HDFCBANK2018-07-262040.00CE58.4058.7549.0049.004000196000.00-1.00-2.005006.67
HDFCBANK2018-07-262040.00PE36.0036.0033.9533.95100033950.00-5.50-13.9400.00
HDFCBANK2018-07-262060.00CE48.6048.6040.7543.002500107500.00-3.00-6.52-5500-100.00
HDFCBANK2018-07-262060.00PE41.4545.2040.2043.004500193500.0043.0043.0035003500.00
HDFCBANK2018-07-262080.00CE32.4539.0031.2533.059500313975.002.056.61250041.67
HDFCBANK2018-07-262080.00PE51.0055.0047.5055.002500137500.000.000.00-1500-100.00
HDFCBANK2018-07-262100.00CE29.1531.0025.0026.20565001480300.00-2.35-8.231300031.71
HDFCBANK2018-07-262100.00PE68.0068.0068.0068.0050034000.0068.0068.0000.00
HDFCBANK2018-07-262120.00CE23.7023.7023.7023.7050011850.005.9533.52-500-100.00
HDFCBANK2018-07-262140.00CE16.8018.9516.1516.2013000210600.000.201.2510000666.67
HDFCBANK2018-07-262200.00CE10.2010.208.008.10700056700.000.202.53450060.00
HDFCBANK2018-07-262200.00PE147.00147.00147.00147.001000147000.00147.00147.0000.00