Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9344.10 37.50 0.40%
NIFTY PHARMA arrow 10215.05 -26.40 -0.26%
NIFTY FMCG arrow 24316.65 551.80 2.32%
NIFTY AUTO arrow 10182.35 92.00 0.91%
NIFTY ENERGY arrow 12273.05 -133.80 -1.08%
NIFTY METAL arrow 2957.15 11.30 0.38%
NIFTY BANK arrow 22241.80 187.10 0.85%
NIFTY IT arrow 9958.00 -133.25 -1.32%
 

NSE ADVANCE : 467

NSE DECLINE : 1021

UNCHANGED : 36

NIFTY ADVANCE : 22

NIFTY DECLINE : 29

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
HINDPETRO2017-04-27400.00CE150.00150.00150.00150.002100315000.00150.00150.0063006300.00
HINDPETRO2017-04-27420.00CE118.00118.00118.00118.002100247800.00118.00118.0042004200.00
HINDPETRO2017-04-27420.00PE0.300.300.100.104200420.000.100.1021002100.00
HINDPETRO2017-04-27470.00CE85.0086.0081.0081.50315002567250.0081.5081.5021002100.00
HINDPETRO2017-04-27470.00PE0.400.400.100.10315003150.000.100.107560075600.00
HINDPETRO2017-04-27480.00CE75.0075.5071.0071.00294002087400.0071.0071.0000.00
HINDPETRO2017-04-27480.00PE0.350.350.100.25231005775.000.250.2500.00
HINDPETRO2017-04-27490.00PE0.150.150.150.152100315.000.000.0000.00
HINDPETRO2017-04-27500.00CE56.0056.0056.0056.002100117600.00-12.65-18.4300.00
HINDPETRO2017-04-27500.00PE0.100.350.100.35252008820.000.25250.00-8400-2.80
HINDPETRO2017-04-27510.00PE0.200.200.200.202100420.000.000.0000.00
HINDPETRO2017-04-27520.00CE34.2035.0014.8514.8518900280665.00-25.15-62.88-4200-0.64
HINDPETRO2017-04-27520.00PE0.300.750.050.356930024255.000.1040.00-2100-0.54
HINDPETRO2017-04-27530.00CE30.7030.705.008.5073500624750.00-22.50-72.58-37800-22.22
HINDPETRO2017-04-27530.00PE0.952.050.101.65273000450450.001.45725.00-35700-17.53
HINDPETRO2017-04-27540.00CE18.6518.651.202.754179001149225.00-18.55-87.09-18900-8.82
HINDPETRO2017-04-27540.00PE0.608.650.606.506678004340700.005.90983.33-27300-13.13
HINDPETRO2017-04-27550.00CE13.0013.000.601.15819000941850.00-11.40-90.843990012.58
HINDPETRO2017-04-27550.00PE0.9016.600.9013.006090007917000.0011.35687.88-111300-44.54
HINDPETRO2017-04-27560.00CE6.357.700.400.5521567001186185.00-5.90-91.478400027.21
HINDPETRO2017-04-27560.00PE4.9023.704.9021.901470003219300.0016.90338.00-6300-4.84
HINDPETRO2017-04-27570.00CE3.403.700.250.25928200232050.00-2.80-91.80-138600-26.09
HINDPETRO2017-04-27570.00PE12.4028.3012.4028.306300178290.0016.80146.0900.00
HINDPETRO2017-04-27580.00CE1.701.700.050.25520800130200.00-1.15-82.14-132300-31.82
HINDPETRO2017-04-27580.00PE25.5025.5025.5025.50210053550.0011.0576.4700.00
HINDPETRO2017-04-27590.00CE0.350.450.150.157140010710.00-0.55-78.57-16800-16.67
HINDPETRO2017-04-27590.00PE34.5534.5534.5534.55210072555.0034.5534.5542004200.00
HINDPETRO2017-04-27600.00CE0.200.250.100.10315003150.00-0.30-75.00-25200-15.38
HINDPETRO2017-04-27600.00PE44.5044.5044.5044.50210093450.006.7017.7200.00
HINDPETRO2017-04-27610.00CE0.100.100.100.102100210.00-0.35-77.7800.00
HINDPETRO2017-04-27620.00CE0.050.050.050.0514700735.00-0.20-80.00-2100-4.55
HINDPETRO2017-05-25470.00CE87.0088.0082.5083.00315002614500.0083.0083.002940029400.00
HINDPETRO2017-05-25470.00PE1.001.001.001.0021002100.001.001.0000.00
HINDPETRO2017-05-25480.00CE77.0077.7072.7073.20252001844640.0073.2073.2000.00
HINDPETRO2017-05-25480.00PE1.001.501.001.5063009450.001.501.5042004200.00
HINDPETRO2017-05-25500.00CE59.5059.5059.5059.502100124950.0059.5059.501260012600.00
HINDPETRO2017-05-25500.00PE2.004.502.004.2529400124950.002.20107.3223100220.00
HINDPETRO2017-05-25520.00CE40.0040.0039.5039.504200165900.00-7.00-15.0500.00
HINDPETRO2017-05-25520.00PE5.0010.005.009.9073500727650.005.10106.2552500357.14
HINDPETRO2017-05-25530.00CE37.0037.0037.0037.00210077700.0037.0037.0000.00
HINDPETRO2017-05-25530.00PE7.0014.007.0013.0571400931770.006.3093.3337800100.00
HINDPETRO2017-05-25540.00CE29.4029.4016.0017.50945001653750.00-16.85-49.055250051.02
HINDPETRO2017-05-25540.00PE10.0019.9510.0017.75882001565550.008.0082.051470025.93
HINDPETRO2017-05-25550.00CE19.3020.5012.0013.50945001275750.00-13.45-49.913360066.67
HINDPETRO2017-05-25550.00PE14.9526.0514.9524.45630001540350.0011.2084.532940048.28
HINDPETRO2017-05-25560.00CE19.8519.859.0010.002772002772000.00-11.20-52.8310710094.44
HINDPETRO2017-05-25560.00PE18.0028.7018.0028.70756002169720.0011.2564.47-44100-100.00
HINDPETRO2017-05-25570.00CE16.0016.406.907.45119700891765.00-9.25-55.396090061.70
HINDPETRO2017-05-25570.00PE24.2537.6524.2537.6514700553455.0015.6571.14420025.00
HINDPETRO2017-05-25580.00CE12.8512.855.006.00138600831600.00-6.95-53.6771400109.68
HINDPETRO2017-05-25580.00PE31.0031.0031.0031.00210065100.004.2515.8900.00
HINDPETRO2017-05-25590.00CE9.459.454.804.801470070560.00-5.85-54.938400100.00
HINDPETRO2017-05-25590.00PE38.7538.7538.7538.75210081375.0038.7538.7521002100.00
HINDPETRO2017-05-25600.00CE7.407.403.003.3096600318780.00-4.15-55.7077700168.18
HINDPETRO2017-05-25600.00PE46.5046.5046.5046.50210097650.004.5010.71-4200-100.00
HINDPETRO2017-05-25610.00CE1.951.951.951.9521004095.001.951.9500.00
HINDPETRO2017-05-25620.00CE3.003.002.252.2542009450.00-2.10-48.2800.00
HINDPETRO2017-05-25630.00CE4.154.152.002.002100042000.00-2.40-54.55630060.00
HINDPETRO2017-06-29560.00PE28.0028.0028.0028.00210058800.0028.0028.0000.00