Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10568.10 41.90 0.40%
NIFTY PHARMA arrow 8825.30 35.30 0.40%
NIFTY FMCG arrow 28161.60 144.75 0.52%
NIFTY AUTO arrow 11433.40 21.60 0.19%
NIFTY ENERGY arrow 13655.00 -41.10 -0.30%
NIFTY METAL arrow 3915.95 165.45 4.41%
NIFTY BANK arrow 25152.65 50.35 0.20%
NIFTY IT arrow 13269.35 145.35 1.11%
 

NSE ADVANCE : 890

NSE DECLINE : 609

UNCHANGED : 50

NIFTY ADVANCE : 30

NIFTY DECLINE : 19

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
HINDPETRO2018-04-26260.00PE0.500.500.350.45157507087.500.450.451417514175.00
HINDPETRO2018-04-26270.00PE0.600.900.600.60110256615.000.600.6094509450.00
HINDPETRO2018-04-26280.00CE27.0027.0024.4024.406300153720.0024.4024.4047254725.00
HINDPETRO2018-04-26280.00PE0.602.050.601.3514994002024190.000.90200.00603225709.26
HINDPETRO2018-04-26290.00CE15.0017.5013.7015.3022050337365.0015.3015.301732517325.00
HINDPETRO2018-04-26290.00PE1.303.851.302.8020427755719770.002.15330.77236250223.88
HINDPETRO2018-04-26300.00CE13.5014.006.708.5010836009210600.008.508.50209475209475.00
HINDPETRO2018-04-26300.00PE2.207.902.205.95435015025883392.004.45296.67685125191.63
HINDPETRO2018-04-26310.00CE6.958.503.254.15272317511301176.00-9.00-68.446205503283.33
HINDPETRO2018-04-26310.00PE5.4514.205.0511.05159232517595192.007.65225.00-89775-21.51
HINDPETRO2018-04-26320.00CE6.006.001.702.0027798755559750.00-5.65-73.86458325190.20
HINDPETRO2018-04-26320.00PE11.7022.9511.0018.7575757514204531.0011.80169.78-231525-33.72
HINDPETRO2018-04-26330.00CE3.003.000.801.0022664252266425.00-2.90-74.3647250059.41
HINDPETRO2018-04-26330.00PE20.9531.2019.0527.102583006999930.0013.85104.53-29925-9.13
HINDPETRO2018-04-26340.00CE1.301.300.600.651115100724815.00-1.35-67.50173251.67
HINDPETRO2018-04-26340.00PE29.8540.1029.7036.85567002089395.0016.4080.20-6300-3.48
HINDPETRO2018-04-26350.00CE0.900.900.400.45612675275703.75-0.70-60.87-149625-13.73
HINDPETRO2018-04-26350.00PE39.4048.4539.0048.4520475992013.7520.4573.04-9450-8.57
HINDPETRO2018-04-26360.00CE0.500.550.300.30494550148365.00-0.45-60.00-170100-15.36
HINDPETRO2018-04-26360.00PE49.2559.4549.2556.85189001074465.0056.8556.85149625149625.00
HINDPETRO2018-04-26370.00CE0.300.400.250.3014962544887.50-0.20-40.00-28350-4.71
HINDPETRO2018-04-26370.00PE62.8562.8562.8562.85157598988.7562.8562.858662586625.00
HINDPETRO2018-04-26380.00CE0.200.300.200.207560015120.00-0.15-42.86-14175-3.64
HINDPETRO2018-04-26380.00PE76.0078.8076.0078.807875620550.0078.8078.806457564575.00
HINDPETRO2018-04-26390.00CE0.150.200.150.20236254725.00-0.05-20.00-6300-2.44
HINDPETRO2018-04-26400.00CE0.050.100.050.05803254016.25-0.05-50.00-6300-1.90
HINDPETRO2018-04-26400.00PE98.5598.5598.5598.551575155216.2598.5598.553622536225.00
HINDPETRO2018-04-26410.00CE0.100.100.100.101575157.50-0.05-33.3300.00
HINDPETRO2018-04-26410.00PE103.00103.00103.00103.001575162225.00103.00103.002520025200.00
HINDPETRO2018-04-26420.00CE0.100.100.100.104725472.50-0.05-33.3300.00
HINDPETRO2018-05-31260.00PE3.053.052.753.00787523625.003.003.0000.00
HINDPETRO2018-05-31270.00PE3.255.003.255.001417570875.005.005.0000.00
HINDPETRO2018-05-31280.00CE34.0034.0034.0034.00157553550.0034.0034.0000.00
HINDPETRO2018-05-31280.00PE5.758.005.508.0037800302400.005.90280.9517325550.00
HINDPETRO2018-05-31290.00CE23.5025.6023.5023.504725111037.5023.5023.5031503150.00
HINDPETRO2018-05-31290.00PE9.3012.009.0011.3029925338152.5011.3011.302047520475.00
HINDPETRO2018-05-31300.00CE20.3520.3517.7519.0020475389025.0019.0019.001890018900.00
HINDPETRO2018-05-31300.00PE8.9516.408.9515.5040950634725.009.50158.3325200320.00
HINDPETRO2018-05-31310.00CE15.9016.0013.2014.5063000913500.00-6.75-31.76330752100.00
HINDPETRO2018-05-31310.00PE12.3519.8012.3519.8014175280665.0011.10127.5911025175.00
HINDPETRO2018-05-31320.00CE11.5011.509.4010.5088200926100.00-5.50-34.38488251550.00
HINDPETRO2018-05-31320.00PE17.7526.5517.7526.0012600327600.0012.3590.48630033.33
HINDPETRO2018-05-31330.00CE8.508.507.058.0051975415800.00-3.65-31.3329925126.67
HINDPETRO2018-05-31340.00CE5.506.005.205.2029925155610.00-3.00-36.591417533.33
HINDPETRO2018-05-31350.00CE4.504.853.854.4066150291060.00-1.70-27.873307565.62
HINDPETRO2018-05-31360.00CE3.303.502.803.102205068355.00-1.60-34.041260050.00
HINDPETRO2018-05-31380.00CE1.703.301.603.30472515592.501.0546.67315012.50
HINDPETRO2018-05-31390.00PE88.0088.0088.0088.001575138600.0088.0088.0031503150.00
HINDPETRO2018-06-28310.00PE20.0020.0020.0020.00315063000.0020.0020.0000.00