Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10577.35 12.05 0.11%
NIFTY PHARMA arrow 8819.70 -10.05 -0.11%
NIFTY FMCG arrow 28104.50 -68.70 -0.24%
NIFTY AUTO arrow 11441.45 9.80 0.09%
NIFTY ENERGY arrow 13508.10 -135.55 -0.99%
NIFTY METAL arrow 3896.35 -23.80 -0.61%
NIFTY BANK arrow 25009.70 -116.45 -0.46%
NIFTY IT arrow 13899.65 626.20 4.72%
 

NSE ADVANCE : 658

NSE DECLINE : 844

UNCHANGED : 46

NIFTY ADVANCE : 17

NIFTY DECLINE : 32

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
HINDALCO2018-04-26170.00PE0.100.150.050.05630003150.000.000.00-3500-3.45
HINDALCO2018-04-26175.00PE0.100.150.100.1570001050.000.10200.0035002.78
HINDALCO2018-04-26180.00PE0.100.150.050.15595008925.000.0550.00-17500-5.68
HINDALCO2018-04-26185.00PE0.100.100.100.10490004900.000.000.00-38500-12.50
HINDALCO2018-04-26190.00PE0.100.150.100.1014000014000.000.000.00-3500-0.48
HINDALCO2018-04-26195.00PE0.100.100.100.10245002450.000.000.00-357000-100.00
HINDALCO2018-04-26200.00CE55.8057.0055.8056.2514000787500.00-2.50-4.2600.00
HINDALCO2018-04-26200.00PE0.150.150.050.051960009800.00-0.05-50.0070000.39
HINDALCO2018-04-26205.00CE51.4054.3551.4054.3514000760900.00-5.00-8.42-7000-6.90
HINDALCO2018-04-26205.00PE0.150.150.100.158050012075.000.000.00-17500-3.25
HINDALCO2018-04-26210.00CE47.3053.5546.2550.30595002992850.00-3.20-5.98-35000-12.35
HINDALCO2018-04-26210.00PE0.200.200.100.1016450016450.00-0.05-33.33-56000-3.79
HINDALCO2018-04-26215.00CE42.2546.3042.2045.50245001114750.00-0.85-1.83-14000-6.15
HINDALCO2018-04-26215.00PE0.300.300.100.1017500017500.00-0.10-50.00280002.96
HINDALCO2018-04-26220.00CE38.1041.0035.8540.551435005818925.00-3.45-7.84-28000-6.84
HINDALCO2018-04-26220.00PE0.250.350.150.15752500112875.00-0.10-40.00-31500-1.54
HINDALCO2018-04-26225.00CE31.1037.4030.4037.40700002618000.00-1.20-3.11-35000-16.67
HINDALCO2018-04-26225.00PE0.350.350.150.1546900070350.00-0.15-50.00-1053500-100.00
HINDALCO2018-04-26230.00CE26.5032.2524.5530.501505004590250.00-3.40-10.03-70000-12.20
HINDALCO2018-04-26230.00PE0.450.500.200.252677500669375.00-0.10-28.57-420000-18.10
HINDALCO2018-04-26235.00CE22.5027.0020.8027.001540004158000.00-2.50-8.47-14000-5.00
HINDALCO2018-04-26235.00PE1.451.450.300.3033355001000650.00-0.25-45.45-3500-0.18
HINDALCO2018-04-26240.00CE18.0023.4015.0023.4054950012858300.00-1.10-4.49-861000-100.00
HINDALCO2018-04-26240.00PE1.251.400.350.4058135002325400.00-0.40-50.00-24500-1.01
HINDALCO2018-04-26245.00CE12.6518.2010.6018.1062650011339650.00-2.15-10.62-45500-4.55
HINDALCO2018-04-26245.00PE1.952.000.650.7054005003780350.00-0.45-39.1320650012.83
HINDALCO2018-04-26250.00CE9.4014.307.1513.75126350017373124.00-1.80-11.58-329000-24.29
HINDALCO2018-04-26250.00PE3.803.801.151.251193500014918750.00-0.70-35.90-45500-1.19
HINDALCO2018-04-26255.00CE6.709.954.409.25311850028846124.00-2.45-20.9417500027.62
HINDALCO2018-04-26255.00PE3.805.252.002.15788200016946300.00-0.75-25.86-210000-13.92
HINDALCO2018-04-26260.00CE4.006.902.606.051565900094736952.00-2.25-27.11-126000-6.44
HINDALCO2018-04-26260.00PE7.358.203.553.80813050030895900.00-0.70-15.56-325500-19.70
HINDALCO2018-04-26265.00CE2.504.501.453.75892150033455624.00-1.75-31.8218550015.50
HINDALCO2018-04-26265.00PE10.5012.155.906.2510920006825000.00-0.25-3.85-98000-31.82
HINDALCO2018-04-26270.00CE1.652.850.902.101191050025012050.00-1.40-40.0034650020.67
HINDALCO2018-04-26270.00PE14.0015.2511.2011.6542000489300.002.3024.60-3500-11.11
HINDALCO2018-04-26275.00CE0.851.700.501.2041755005010600.00-0.90-42.86-70000-6.60
HINDALCO2018-04-26275.00PE18.8018.8017.9517.9510500188475.0017.9517.951050010500.00
HINDALCO2018-04-26280.00CE0.751.150.350.7063420004439400.00-0.55-44.001365009.90
HINDALCO2018-04-26280.00PE22.5024.4017.0517.0545500775775.000.050.29-7000-22.22
HINDALCO2018-04-26285.00CE0.300.600.250.401064000425600.00-0.30-42.866300020.69
HINDALCO2018-04-26290.00CE0.250.350.150.25546000136500.00-0.25-50.00-14000-5.71
HINDALCO2018-04-26295.00CE0.150.200.150.2070001400.000.200.2035003500.00
HINDALCO2018-04-26300.00CE0.150.250.100.2043050086100.00-0.10-33.33-210000-100.00
HINDALCO2018-05-31210.00PE0.750.750.750.7535002625.000.000.0000.00
HINDALCO2018-05-31220.00CE38.1043.5538.1043.5510500457275.0043.5543.55122500122500.00
HINDALCO2018-05-31220.00PE2.202.201.351.703850065450.00-0.10-5.561750020.83
HINDALCO2018-05-31225.00PE2.502.502.502.5035008750.00-0.05-1.96-7000-100.00
HINDALCO2018-05-31230.00CE33.0033.0033.0033.003500115500.001.755.60-17500-100.00
HINDALCO2018-05-31230.00PE3.453.702.702.7587500240625.000.000.0000.00
HINDALCO2018-05-31235.00CE25.4525.4525.4525.45350089075.0025.4525.4500.00
HINDALCO2018-05-31235.00PE4.255.203.003.002450073500.00-0.60-16.67700011.76
HINDALCO2018-05-31240.00CE23.5026.0023.5025.9524500635775.00-3.55-12.031400010.81
HINDALCO2018-05-31240.00PE5.806.003.904.25147000624750.00-0.20-4.492800017.78
HINDALCO2018-05-31245.00PE7.107.605.455.451400076300.00-0.30-5.22700040.00
HINDALCO2018-05-31250.00CE17.0018.7514.8016.151295002091425.00-6.00-27.09-21000-5.94
HINDALCO2018-05-31250.00PE9.109.656.656.903710002559900.00-0.45-6.12140006.67
HINDALCO2018-05-31255.00CE14.0016.1013.1015.20665001010800.00-4.80-24.001400028.57
HINDALCO2018-05-31255.00PE10.8512.008.708.7042000365400.00-0.75-7.942450050.00
HINDALCO2018-05-31260.00CE12.1014.5010.0014.406440009273600.00-1.65-10.2817850059.30
HINDALCO2018-05-31260.00PE13.9514.7010.9510.953710004062450.00-1.05-8.755250026.32
HINDALCO2018-05-31265.00CE9.0011.859.0011.8580500953925.00-1.55-11.573150045.00
HINDALCO2018-05-31265.00PE16.3516.6514.5014.5028000406000.000.251.75-14000-66.67
HINDALCO2018-05-31270.00CE8.159.956.659.754305004197375.00-1.60-14.107000030.77
HINDALCO2018-05-31270.00PE16.8516.8515.9516.0014000224000.000.603.90350050.00
HINDALCO2018-05-31275.00CE6.257.655.607.6052500399000.00-1.70-18.282100060.00
HINDALCO2018-05-31280.00CE5.256.454.256.403990002553600.00-1.40-17.954550020.63
HINDALCO2018-05-31280.00PE27.7028.3026.9026.9028000753200.004.6520.90-7000-3.45
HINDALCO2018-05-31285.00CE4.754.754.754.75350016625.00-2.75-36.67-105000-100.00
HINDALCO2018-05-31290.00CE3.254.002.604.00112000448000.00-1.15-22.33-91000-100.00
HINDALCO2018-05-31300.00CE3.103.102.002.5087500218750.00-1.25-33.334900043.75
HINDALCO2018-05-31310.00CE1.101.101.101.101750019250.001.101.1000.00