Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9159.95 16.15 0.18%
NIFTY PHARMA arrow 10414.25 -5.25 -0.05%
NIFTY FMCG arrow 23593.85 -78.65 -0.33%
NIFTY AUTO arrow 9864.25 18.50 0.19%
NIFTY ENERGY arrow 11378.85 39.65 0.35%
NIFTY METAL arrow 3062.00 -9.05 -0.29%
NIFTY BANK arrow 21559.05 167.90 0.78%
NIFTY IT arrow 10704.10 -37.15 -0.35%
 

NSE ADVANCE : 999

NSE DECLINE : 468

UNCHANGED : 50

NIFTY ADVANCE : 23

NIFTY DECLINE : 28

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
TATASTEEL2017-03-30250.00CE231.55231.55231.10231.104000924400.00231.10231.1060006000.00
TATASTEEL2017-03-30300.00CE181.30181.30181.30181.302000362600.00181.30181.3020002000.00
TATASTEEL2017-03-30310.00CE170.45170.45170.45170.452000340900.00-1.60-0.9300.00
TATASTEEL2017-03-30320.00CE161.25161.25158.75158.754000635000.00-3.30-2.0400.00
TATASTEEL2017-03-30330.00CE151.75152.00147.10147.45240003538800.00-6.05-3.94-22000-91.67
TATASTEEL2017-03-30340.00CE140.35140.35140.35140.352000280700.00140.35140.3520002000.00
TATASTEEL2017-03-30380.00CE97.5097.5097.5097.502000195000.00-6.00-5.80-4000-100.00
TATASTEEL2017-03-30390.00CE89.0089.0089.0089.002000178000.00-4.30-4.6100.00
TATASTEEL2017-03-30390.00PE0.100.100.100.102000200.000.000.0000.00
TATASTEEL2017-03-30400.00CE81.8581.9080.2580.55380003060900.00-4.85-5.68-42000-100.00
TATASTEEL2017-03-30400.00PE0.050.050.050.058000400.000.000.0000.00
TATASTEEL2017-03-30420.00CE62.5562.5560.0060.008000480000.00-1.55-2.52-4000-15.38
TATASTEEL2017-03-30420.00PE0.050.050.050.056000300.000.000.0000.00
TATASTEEL2017-03-30430.00CE53.3553.3550.5050.50240001212000.00-1.50-2.88-16000-30.77
TATASTEEL2017-03-30430.00PE0.050.050.050.05200001000.00-0.05-50.0000.00
TATASTEEL2017-03-30440.00CE42.9542.9541.0041.0012000492000.00-1.00-2.38-6000-15.79
TATASTEEL2017-03-30440.00PE0.050.050.050.05260001300.00-0.05-50.0040001.00
TATASTEEL2017-03-30450.00CE32.0032.0032.0032.00200064000.00-2.50-7.2500.00
TATASTEEL2017-03-30450.00PE0.050.050.050.0514000700.00-0.05-50.00-12000-2.24
TATASTEEL2017-03-30460.00CE23.0023.0017.5018.1526000471900.00-4.95-21.4300.00
TATASTEEL2017-03-30460.00PE0.050.100.050.051500007500.00-0.05-50.00-66000-7.75
TATASTEEL2017-03-30470.00CE15.4515.505.257.502160001620000.00-6.70-47.18-492000-100.00
TATASTEEL2017-03-30470.00PE0.100.200.050.0597400048700.00-0.20-80.00-1238000-100.00
TATASTEEL2017-03-30480.00CE5.156.250.050.055494000274700.00-5.25-99.0636800034.72
TATASTEEL2017-03-30480.00PE1.153.800.252.10621800013057800.000.8568.00-350000-30.28
TATASTEEL2017-03-30490.00CE0.651.100.050.056026000301300.00-1.00-95.24-202000-10.72
TATASTEEL2017-03-30490.00PE7.8013.554.7012.505920007400000.005.9590.84-316000-51.47
TATASTEEL2017-03-30500.00CE0.150.250.050.052116000105800.00-0.20-80.00-568000-21.47
TATASTEEL2017-03-30500.00PE16.5023.9014.0022.054400009702000.006.3040.00-316000-35.43
TATASTEEL2017-03-30510.00CE0.100.100.050.0555600027800.00-0.10-66.67-60000-4.39
TATASTEEL2017-03-30510.00PE27.0033.6026.9033.00420001386000.007.3028.40-34000-30.36
TATASTEEL2017-03-30520.00CE0.050.050.050.051180005900.000.000.00-4000-0.27
TATASTEEL2017-03-30520.00PE38.2542.6038.2542.606000255600.006.9019.33-2000-9.09
TATASTEEL2017-03-30530.00CE0.050.050.050.0521800010900.000.000.0012600015.22
TATASTEEL2017-03-30530.00PE48.6549.5048.6549.504000198000.0049.5049.502000020000.00
TATASTEEL2017-03-30550.00CE0.050.100.050.0551200025600.000.000.00-24000-1.45
TATASTEEL2017-03-30550.00PE65.5069.3064.0069.0081200056028000.004.506.98-708000-93.40
TATASTEEL2017-03-30570.00CE0.050.050.050.052000100.000.050.05254000254000.00
TATASTEEL2017-04-27290.00CE190.10190.20190.10190.2060001141200.00190.20190.2040004000.00
TATASTEEL2017-04-27300.00CE182.00182.00182.00182.002000364000.00182.00182.001400014000.00
TATASTEEL2017-04-27310.00CE172.15172.15172.15172.152000344300.00172.15172.1500.00
TATASTEEL2017-04-27320.00CE168.40168.40161.95162.006000972000.00162.00162.0020002000.00
TATASTEEL2017-04-27330.00CE152.00152.00148.25148.25220003261500.00-5.25-3.4220000500.00
TATASTEEL2017-04-27340.00CE142.20142.20142.20142.202000284400.00142.20142.2020002000.00
TATASTEEL2017-04-27400.00CE83.0083.0079.9079.90180001438200.00-4.35-5.161000011.36
TATASTEEL2017-04-27400.00PE0.500.500.250.3080002400.00-0.15-33.33600025.00
TATASTEEL2017-04-27420.00CE65.7565.7559.8060.00220001320000.00-3.75-5.881800090.00
TATASTEEL2017-04-27420.00PE1.001.200.600.60160009600.00-0.40-40.00600042.86
TATASTEEL2017-04-27430.00CE55.1055.1053.0053.00320001696000.00-3.75-6.6130000136.36
TATASTEEL2017-04-27430.00PE1.201.851.201.854200077700.000.6048.00-22000-100.00
TATASTEEL2017-04-27440.00CE46.1046.1041.0041.50320001328000.00-3.80-8.392600019.40
TATASTEEL2017-04-27440.00PE2.352.852.052.6086000223600.000.2510.645600060.87
TATASTEEL2017-04-27450.00CE35.5536.0035.5536.006000216000.00-3.25-8.2820007.69
TATASTEEL2017-04-27450.00PE4.304.303.404.2058000243600.000.7020.00200006.80
TATASTEEL2017-04-27460.00CE29.6029.6026.0026.5024000636000.00-4.05-13.262000066.67
TATASTEEL2017-04-27460.00PE5.256.755.206.65100000665000.001.2022.02-16000-6.20
TATASTEEL2017-04-27470.00CE21.3022.0019.4020.5034000697000.00-4.50-18.002000083.33
TATASTEEL2017-04-27470.00PE8.9510.357.9010.102540002565400.001.7020.244400027.50
TATASTEEL2017-04-27480.00CE17.8019.5014.5014.653400004981000.00-3.95-21.2411200042.75
TATASTEEL2017-04-27480.00PE12.8015.0011.7014.002640003696000.001.259.809000040.91
TATASTEEL2017-04-27490.00CE13.1514.7010.2511.003080003388000.00-2.90-20.865000013.51
TATASTEEL2017-04-27490.00PE18.0520.7018.0520.7042000869400.002.2011.8920001.41
TATASTEEL2017-04-27500.00CE9.5510.807.407.607440005654400.00-2.50-24.7533000076.04
TATASTEEL2017-04-27500.00PE24.0026.9024.0026.901760004734400.003.4014.479400054.02
TATASTEEL2017-04-27510.00CE6.957.755.055.502120001166000.00-1.85-25.172600018.84
TATASTEEL2017-04-27510.00PE32.5035.5032.5034.2518000616500.003.7512.3000.00
TATASTEEL2017-04-27520.00CE4.956.003.453.65102000372300.00-1.10-23.162600020.00
TATASTEEL2017-04-27520.00PE41.0044.0041.0044.004000176000.004.7011.9600.00
TATASTEEL2017-04-27530.00CE3.503.502.402.6076000197600.00-0.90-25.71-6000-5.88
TATASTEEL2017-04-27540.00CE2.403.101.552.1568000146200.000.000.001600023.53
TATASTEEL2017-04-27540.00PE56.0059.5056.0059.50300001785000.004.007.2100.00
TATASTEEL2017-04-27550.00CE1.501.501.151.202400028800.00-0.45-27.27600011.54
TATASTEEL2017-04-27560.00CE1.201.200.900.9080007200.00-0.20-18.1820007.14