Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10900.45 83.45 0.77%
NIFTY PHARMA arrow 9637.30 10.85 0.11%
NIFTY FMCG arrow 27502.55 154.70 0.57%
NIFTY AUTO arrow 11679.90 17.80 0.15%
NIFTY ENERGY arrow 14150.35 156.60 1.12%
NIFTY METAL arrow 4038.55 39.70 0.99%
NIFTY BANK arrow 26894.30 356.90 1.34%
NIFTY IT arrow 12656.50 85.80 0.68%
 

NSE ADVANCE : 847

NSE DECLINE : 670

UNCHANGED : 30

NIFTY ADVANCE : 38

NIFTY DECLINE : 9

UNCHANGED : 2

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
HDFCBANK2018-01-251700.00PE1.401.400.200.203000600.000.200.201700017000.00
HDFCBANK2018-01-251720.00PE0.250.250.200.201000200.000.200.2000.00
HDFCBANK2018-01-251760.00PE0.500.500.450.451500675.00-0.55-55.0000.00
HDFCBANK2018-01-251780.00PE0.800.800.300.5030001500.00-0.60-54.555001.11
HDFCBANK2018-01-251800.00PE1.301.450.200.2522850057125.00-1.05-80.77-24500-3.69
HDFCBANK2018-01-251820.00PE1.351.700.350.357350025725.00-1.20-77.42-43000-23.69
HDFCBANK2018-01-251840.00CE88.1588.1588.1588.1550044075.00-0.25-0.2800.00
HDFCBANK2018-01-251840.00PE2.152.350.250.60317000190200.00-1.45-70.73-87000-32.71
HDFCBANK2018-01-251860.00CE72.0096.4063.0590.00280002520000.0018.3525.61-286500-100.00
HDFCBANK2018-01-251860.00PE3.503.800.951.05462000485100.00-2.15-67.19-64500-9.04
HDFCBANK2018-01-251880.00CE56.4075.0043.6068.1514700010018050.0012.8023.13-72500-25.66
HDFCBANK2018-01-251880.00PE5.656.751.952.058295001700475.00-3.45-62.73-58000-14.63
HDFCBANK2018-01-251900.00CE44.0558.6530.5052.0046750024310000.0011.3027.76-52500-20.47
HDFCBANK2018-01-251900.00PE10.2512.603.603.7516920006345000.00-6.00-61.549400030.23
HDFCBANK2018-01-251920.00CE29.8542.9010.7534.1076000025916000.004.7015.99-68500-33.33
HDFCBANK2018-01-251920.00PE17.0022.106.956.9513995009726525.00-10.60-60.40136500167.48
HDFCBANK2018-01-251940.00CE21.0530.4014.0523.55276550065127524.002.6012.41-81000-16.27
HDFCBANK2018-01-251940.00PE31.0034.4013.4513.90130550018146450.00-15.05-51.99136000192.91
HDFCBANK2018-01-251960.00CE20.0021.109.3514.00335400046956000.00-0.55-3.7810100027.30
HDFCBANK2018-01-251960.00PE48.0048.0023.0023.00725001667500.00-19.60-46.01-5000-17.86
HDFCBANK2018-01-251980.00CE10.5514.456.809.30175750016344750.00-0.90-8.82136500130.00
HDFCBANK2018-01-251980.00PE64.1064.1040.2540.254000161000.00-16.75-29.39-4000-100.00
HDFCBANK2018-01-252000.00CE8.0010.105.106.25213700013356250.00-1.50-19.3510500025.21
HDFCBANK2018-01-252020.00CE6.607.103.704.258945003801625.00-1.25-22.73101500124.54
HDFCBANK2018-01-252040.00CE4.455.002.503.256690002174250.00-0.90-21.695250067.74
HDFCBANK2018-01-252060.00CE3.653.702.102.50327500818750.00-0.75-23.083600062.61
HDFCBANK2018-01-252080.00CE3.153.151.702.05343500704175.00-0.45-18.0079500233.82
HDFCBANK2018-01-252100.00CE2.402.401.151.65122000201300.00-0.70-29.7919500144.44
HDFCBANK2018-02-221820.00PE7.059.207.059.15400036600.00-1.45-13.68-500-3.85
HDFCBANK2018-02-221840.00PE11.0011.0511.0011.05400044200.00-2.95-21.0725008.47
HDFCBANK2018-02-221860.00PE15.3515.6013.0013.0012000156000.00-4.30-24.86600040.00
HDFCBANK2018-02-221880.00PE19.0021.0019.0019.15200038300.000.150.7950011.11
HDFCBANK2018-02-221900.00CE56.6579.4056.6572.00395002844000.0010.7017.46-10000-14.71
HDFCBANK2018-02-221900.00PE29.7033.1523.0023.20815001890800.00-6.10-20.82650020.97
HDFCBANK2018-02-221920.00CE47.2062.8047.2057.00235001339500.007.1014.23-10000-33.90
HDFCBANK2018-02-221920.00PE38.3038.3028.7028.707000200900.00-2.90-9.18400072.73
HDFCBANK2018-02-221940.00CE41.0053.8035.0048.20935004506700.006.6516.00450015.00
HDFCBANK2018-02-221940.00PE52.0053.4538.2541.50270001120500.00-10.30-19.888000228.57
HDFCBANK2018-02-221960.00CE33.7042.0030.0038.501145004408250.006.6520.8815003.85
HDFCBANK2018-02-221960.00PE66.5066.5048.0048.006500312000.00-11.00-18.64150037.50
HDFCBANK2018-02-222000.00CE21.0535.0019.0024.202165005239300.003.1514.962550026.15
HDFCBANK2018-02-222100.00CE8.709.406.006.5038500250250.00-2.05-23.98-1000-2.33
HDFCBANK2018-02-222120.00CE4.504.504.504.5020009000.004.504.5020002000.00