Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9834.40 -69.75 -0.70%
NIFTY PHARMA arrow 8638.45 -158.65 -1.80%
NIFTY FMCG arrow 25694.40 183.05 0.72%
NIFTY AUTO arrow 10675.30 -19.35 -0.18%
NIFTY ENERGY arrow 12965.25 72.85 0.57%
NIFTY METAL arrow 3390.00 -19.15 -0.56%
NIFTY BANK arrow 24072.70 -164.55 -0.68%
NIFTY IT arrow 10569.00 -228.80 -2.12%
 

NSE ADVANCE : 574

NSE DECLINE : 903

UNCHANGED : 46

NIFTY ADVANCE : 25

NIFTY DECLINE : 26

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
HINDPETRO2017-08-31350.00PE0.300.300.300.30157504725.000.000.00-140175-100.00
HINDPETRO2017-08-31360.00CE87.0087.0087.0087.001575137025.0087.0087.00269325269325.00
HINDPETRO2017-08-31360.00PE0.550.700.500.506615033075.00-0.15-23.08-28350-10.84
HINDPETRO2017-08-31370.00PE1.251.250.951.001732517325.00-0.25-20.00-4725-1.62
HINDPETRO2017-08-31380.00CE64.5069.8064.5069.806300439740.0013.3023.54-1575-1.19
HINDPETRO2017-08-31380.00PE2.602.601.101.5094500141750.00-0.40-21.05-28350-6.32
HINDPETRO2017-08-31390.00CE60.3060.3055.5055.507875437062.5055.5055.50283500283500.00
HINDPETRO2017-08-31390.00PE3.003.051.702.0599225203411.25-0.85-29.31-9450-2.74
HINDPETRO2017-08-31400.00CE49.7554.0047.5549.0018900926100.009.0022.50-6300-0.88
HINDPETRO2017-08-31400.00PE4.154.152.352.90237825689692.50-1.45-33.33-64575-11.55
HINDPETRO2017-08-31406.65PE3.803.803.203.20472515120.003.203.202047520475.00
HINDPETRO2017-08-31410.00CE37.5043.1536.5043.159450407767.507.6521.55-7875-2.34
HINDPETRO2017-08-31410.00PE7.507.503.353.90207900810810.00-2.60-40.00236258.88
HINDPETRO2017-08-31413.35PE4.904.904.754.75315014962.504.754.7500.00
HINDPETRO2017-08-31420.00CE22.0037.0022.0031.0023625732375.006.8028.10-9450-2.16
HINDPETRO2017-08-31420.00PE10.2510.255.105.953496502080417.50-3.95-39.90-51975-8.89
HINDPETRO2017-08-31426.65CE26.5026.5026.5026.50157541737.5026.5026.502362523625.00
HINDPETRO2017-08-31430.00CE17.0529.4517.0525.902614506771555.006.6534.55-74025-9.00
HINDPETRO2017-08-31430.00PE13.9014.457.458.203134252570085.00-5.40-39.71-40950-8.23
HINDPETRO2017-08-31440.00CE12.4522.4511.4019.0086152516368975.005.2538.18-132300-12.86
HINDPETRO2017-08-31440.00PE19.9520.0010.3012.004473005367600.00-6.45-34.964882517.61
HINDPETRO2017-08-31450.00CE8.2016.508.0012.75149152519016944.002.8528.79-14175-1.33
HINDPETRO2017-08-31450.00PE25.4025.4014.0515.601527752383290.00-9.40-37.605040037.65
HINDPETRO2017-08-31453.35CE11.8514.7510.4511.5518900218295.0011.5511.553780037800.00
HINDPETRO2017-08-31453.35PE16.5016.5016.5016.50157525987.5016.5016.5063006300.00
HINDPETRO2017-08-31460.00CE5.5011.855.459.40140175013176450.002.6038.2413230019.53
HINDPETRO2017-08-31460.00PE22.8024.9519.5022.4020475458640.00-6.90-23.55630021.05
HINDPETRO2017-08-31470.00CE4.008.203.506.356063753850481.251.7036.56362258.27
HINDPETRO2017-08-31480.00CE2.355.452.204.106615002712150.001.1538.98-25200-2.84
HINDPETRO2017-08-31490.00CE2.203.502.002.50116550291375.000.4521.952047510.16
HINDPETRO2017-08-31500.00CE1.252.201.251.65258300426195.000.4032.00-14175-2.47
HINDPETRO2017-08-31510.00CE1.001.450.901.056457567803.751.051.058820088200.00
HINDPETRO2017-08-31520.00CE0.751.000.550.557402540713.750.550.555985059850.00
HINDPETRO2017-08-31530.00CE0.400.500.400.4547252126.250.0512.5000.00
HINDPETRO2017-09-28360.00PE2.052.052.052.0515753228.752.052.0500.00
HINDPETRO2017-09-28440.00CE25.2025.2025.2025.20157539690.000.100.4000.00
HINDPETRO2017-09-28450.00CE21.6524.4018.5018.809450177660.00-2.40-11.324725300.00
HINDPETRO2017-09-28470.00CE13.9513.9513.9513.95315043942.5013.9513.9500.00
HINDPETRO2017-09-28500.00CE6.006.006.006.0015759450.000.000.0000.00
HINDPETRO2017-09-28500.00PE55.0055.0053.9053.9015750848925.0053.9053.9063006300.00
HINDPETRO2017-09-28550.00PE99.45102.0099.45102.00126001285200.00102.00102.0063006300.00