Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10376.25 -21.20 -0.20%
NIFTY PHARMA arrow 8879.50 36.10 0.41%
NIFTY FMCG arrow 26439.50 -132.50 -0.50%
NIFTY AUTO arrow 10839.40 -102.80 -0.94%
NIFTY ENERGY arrow 13656.00 -162.50 -1.18%
NIFTY METAL arrow 3901.80 -10.30 -0.26%
NIFTY BANK arrow 24948.40 11.70 0.05%
NIFTY IT arrow 12723.90 63.85 0.50%
 

NSE ADVANCE : 566

NSE DECLINE : 937

UNCHANGED : 36

NIFTY ADVANCE : 16

NIFTY DECLINE : 33

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
HINDALCO2018-02-22200.00CE36.4539.6036.4539.6010500415800.00-0.40-1.00-7000-40.00
HINDALCO2018-02-22200.00PE0.100.100.050.0514000700.000.000.0000.00
HINDALCO2018-02-22210.00PE0.100.100.050.0510500525.000.000.0000.00
HINDALCO2018-02-22220.00CE20.6020.6019.4019.4021000407400.0019.4019.4000.00
HINDALCO2018-02-22220.00PE0.100.100.050.05875004375.00-0.05-50.00175004.17
HINDALCO2018-02-22225.00PE0.150.150.050.051505007525.00-0.20-80.00-234500-100.00
HINDALCO2018-02-22230.00CE8.009.905.209.6049000470400.00-1.60-14.29-7000-33.33
HINDALCO2018-02-22230.00PE0.400.750.050.052023000101150.00-0.30-85.71210002.35
HINDALCO2018-02-22235.00CE3.155.701.554.7016835007912450.00-1.80-27.69133000760.00
HINDALCO2018-02-22235.00PE1.452.550.050.054235000211750.00-0.70-93.3345500073.45
HINDALCO2018-02-22240.00CE1.451.500.050.058876000443800.00-2.85-98.28490005.56
HINDALCO2018-02-22240.00PE3.956.200.150.202467500493500.00-1.85-90.24-392000-25.40
HINDALCO2018-02-22245.00CE0.350.350.050.053503500175175.00-0.95-95.00-35000-3.14
HINDALCO2018-02-22245.00PE8.2010.504.505.303010001595300.000.101.92-77000-24.72
HINDALCO2018-02-22250.00CE0.150.150.050.05151200075600.00-0.30-85.71-458500-22.47
HINDALCO2018-02-22250.00PE13.0015.009.2510.001225001225000.000.505.26-70000-17.09
HINDALCO2018-02-22255.00CE0.100.100.050.0528000014000.00-0.10-66.67315002.77
HINDALCO2018-02-22255.00PE18.6020.4014.0015.60700001092000.000.704.70-35000-18.52
HINDALCO2018-02-22260.00CE0.050.050.050.051085005425.00-0.05-50.00105000.48
HINDALCO2018-02-22260.00PE26.0026.0019.3020.301155002273600.001.256.56-42000-30.00
HINDALCO2018-02-22265.00CE0.050.050.050.05280001400.000.000.0035000.33
HINDALCO2018-02-22265.00PE28.4529.9028.4529.9010500313950.004.9019.6000.00
HINDALCO2018-02-22270.00CE0.050.050.050.05980004900.000.000.00-14000-0.71
HINDALCO2018-02-22270.00PE35.2035.2030.0030.00560001680000.002.258.11-21000-21.43
HINDALCO2018-02-22275.00CE0.050.050.050.05525002625.000.000.0000.00
HINDALCO2018-02-22275.00PE36.0537.0036.0536.7521000771750.001.805.15-14000-50.00
HINDALCO2018-02-22280.00CE0.050.050.050.0514000700.000.000.00-3500-0.24
HINDALCO2018-02-22280.00PE43.5043.5043.0043.007000301000.004.0010.26-3500-3.85
HINDALCO2018-02-22290.00PE53.5053.8553.5053.85280001507800.004.9010.01-14000-50.00
HINDALCO2018-02-22300.00CE0.050.050.050.0510500525.000.000.0000.00
HINDALCO2018-03-28200.00CE37.0042.3037.0041.0021000861000.0041.0041.001750017500.00
HINDALCO2018-03-28210.00PE1.901.901.501.501750026250.001.501.503850038500.00
HINDALCO2018-03-28220.00CE20.5024.0020.5023.6021000495600.0023.6023.603500035000.00
HINDALCO2018-03-28220.00PE3.703.702.552.75105000288750.002.752.75133000133000.00
HINDALCO2018-03-28225.00CE16.0016.0016.0016.00350056000.0016.0016.0000.00
HINDALCO2018-03-28225.00PE5.555.603.403.9091000354900.003.903.905950059500.00
HINDALCO2018-03-28230.00CE15.0015.0014.4014.8017500259000.0014.8014.8070007000.00
HINDALCO2018-03-28230.00PE6.507.704.705.305810003079300.005.305.30273000273000.00
HINDALCO2018-03-28235.00CE10.2012.8010.2012.801295001657600.0012.8012.806300063000.00
HINDALCO2018-03-28235.00PE8.359.706.756.851785001207500.006.906.909450094500.00
HINDALCO2018-03-28240.00CE9.3510.708.1010.409065009427600.0010.4010.40483000483000.00
HINDALCO2018-03-28240.00PE11.0512.508.459.105285004809350.009.109.10339500339500.00
HINDALCO2018-03-28245.00CE7.258.106.308.052380001915900.008.058.059450094500.00
HINDALCO2018-03-28245.00PE15.0015.0011.6511.6517500203875.0011.6511.6500.00
HINDALCO2018-03-28250.00CE5.356.454.906.30167300010539900.006.306.30658000658000.00
HINDALCO2018-03-28250.00PE18.6018.6014.2014.4063000907200.0014.4014.4000.00
HINDALCO2018-03-28255.00CE4.204.803.704.702240001052800.004.704.70105000105000.00
HINDALCO2018-03-28255.00PE18.7518.7518.7518.75350065625.0018.7518.754900049000.00
HINDALCO2018-03-28260.00CE3.403.602.703.608505003061800.003.603.60458500458500.00
HINDALCO2018-03-28260.00PE23.0023.0021.0521.8521000458850.0021.8521.858750087500.00
HINDALCO2018-03-28265.00CE2.352.502.002.50108500271250.002.502.50164500164500.00
HINDALCO2018-03-28270.00CE1.752.001.551.95231000450450.001.951.95252000252000.00
HINDALCO2018-03-28270.00PE30.7530.7530.2530.257000211750.0030.2530.255250052500.00
HINDALCO2018-03-28280.00CE1.001.200.801.007000070000.001.001.00227500227500.00
HINDALCO2018-03-28280.00PE43.0043.0039.0039.007000273000.0039.0039.00189000189000.00
HINDALCO2018-03-28285.00CE1.001.000.700.951750016625.000.950.9500.00
HINDALCO2018-03-28290.00CE0.450.550.450.5570003850.000.550.551400014000.00
HINDALCO2018-03-28300.00CE0.250.450.250.45105004725.000.450.452800028000.00
HINDALCO2018-03-28300.00PE62.0062.0062.0062.003500217000.0062.0062.0000.00