Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8343.85 -91.25 -1.08%
NIFTY PHARMA arrow 10287.65 -102.10 -0.98%
NIFTY FMCG arrow 21622.10 -12.05 -0.06%
NIFTY AUTO arrow 9598.05 -110.95 -1.14%
NIFTY ENERGY arrow 10409.10 -129.55 -1.23%
NIFTY METAL arrow 2939.20 -66.60 -2.22%
NIFTY BANK arrow 18806.85 -317.40 -1.66%
NIFTY IT arrow 10124.60 -97.55 -0.95%
 

NSE ADVANCE : 376

NSE DECLINE : 1102

UNCHANGED : 52

NIFTY ADVANCE : 9

NIFTY DECLINE : 42

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
TATASTEEL2017-01-25300.00CE165.00165.00165.00165.002000330000.00165.00165.002200022000.00
TATASTEEL2017-01-25330.00CE123.50123.50123.50123.502000247000.00123.50123.502600026000.00
TATASTEEL2017-01-25330.00PE0.100.100.100.102000200.000.05100.0000.00
TATASTEEL2017-01-25350.00PE0.050.050.050.052000100.000.000.0000.00
TATASTEEL2017-01-25360.00PE0.100.100.100.10380003800.000.000.00-8000-1.82
TATASTEEL2017-01-25370.00PE0.100.150.100.10580005800.000.000.00-416000-100.00
TATASTEEL2017-01-25380.00CE80.0080.0068.0075.006000450000.00-13.15-14.92-2000-1.72
TATASTEEL2017-01-25380.00PE0.100.150.100.15640009600.000.000.00-46000-4.32
TATASTEEL2017-01-25390.00CE75.0075.0072.6072.606000435600.00-4.00-5.22-2000-1.22
TATASTEEL2017-01-25390.00PE0.100.250.100.208600017200.000.0533.33-38000-4.69
TATASTEEL2017-01-25400.00CE65.5065.5056.0056.00680003808000.00-12.25-17.95-64000-13.17
TATASTEEL2017-01-25400.00PE0.200.300.100.2532200080500.000.0525.00-158000-11.13
TATASTEEL2017-01-25410.00CE56.0056.0046.0046.35220001019700.00-11.70-20.16-12000-3.21
TATASTEEL2017-01-25410.00PE0.200.350.200.2522800057000.000.000.00-40000-4.87
TATASTEEL2017-01-25420.00CE45.5045.5034.3035.00360001260000.00-13.10-27.23-26000-5.08
TATASTEEL2017-01-25420.00PE0.300.500.250.35494000172900.000.0516.67-26000-1.88
TATASTEEL2017-01-25430.00CE35.0037.6524.4527.00480001296000.00-11.10-29.13-582000-100.00
TATASTEEL2017-01-25430.00PE0.450.900.400.651004000652600.000.2044.44-74000-4.76
TATASTEEL2017-01-25440.00CE26.5028.0014.9017.4577600013541200.00-11.35-39.41-118000-15.09
TATASTEEL2017-01-25440.00PE0.851.850.651.2025900003108000.000.4050.00740005.04
TATASTEEL2017-01-25450.00CE17.8019.808.009.65115600011155400.00-9.80-50.39-88000-4.41
TATASTEEL2017-01-25450.00PE2.004.501.503.10388800012052800.001.4587.88-686000-31.01
TATASTEEL2017-01-25460.00CE9.5012.153.404.30474800020416400.00-7.40-63.25-266000-16.75
TATASTEEL2017-01-25460.00PE4.409.653.507.15401200028685800.003.4090.67-542000-32.26
TATASTEEL2017-01-25470.00CE4.506.201.351.6060880009740800.00-4.45-73.5560000039.84
TATASTEEL2017-01-25470.00PE9.9517.257.4014.0084000011760000.006.2079.49-70000-21.21
TATASTEEL2017-01-25480.00CE2.002.600.550.6032980001978800.00-2.00-76.9216200011.74
TATASTEEL2017-01-25480.00PE16.9025.5015.0024.00680001632000.009.4064.38-18000-33.33
TATASTEEL2017-01-25490.00CE0.600.900.200.251456000364000.00-0.80-76.19-58000-5.86
TATASTEEL2017-01-25490.00PE31.0033.0031.0033.0022000726000.0010.4546.34-30000-100.00
TATASTEEL2017-01-25500.00CE0.300.350.100.1551400077100.00-0.25-62.50-90000-7.21
TATASTEEL2017-01-25500.00PE35.0035.0035.0035.00200070000.003.009.3800.00
TATASTEEL2017-01-25510.00CE0.100.150.100.10100001000.00-0.10-50.0020001.52
TATASTEEL2017-02-23350.00PE0.600.650.600.6540002600.000.650.6500.00
TATASTEEL2017-02-23360.00PE1.001.001.001.0040004000.001.001.0040004000.00
TATASTEEL2017-02-23370.00PE1.002.151.001.85160000296000.001.851.85188000188000.00
TATASTEEL2017-02-23380.00CE86.0086.0086.0086.002000172000.0086.0086.0000.00
TATASTEEL2017-02-23380.00PE2.002.552.002.551000025500.002.552.552400024000.00
TATASTEEL2017-02-23400.00CE63.0064.0060.2560.25220001325500.0060.2560.252800028000.00
TATASTEEL2017-02-23400.00PE1.654.251.653.90170000663000.001.9095.006400061.54
TATASTEEL2017-02-23410.00CE48.5048.5048.5048.50200097000.00-11.40-19.0300.00
TATASTEEL2017-02-23410.00PE3.504.653.004.2030000126000.001.5055.56800050.00
TATASTEEL2017-02-23420.00CE50.0050.0042.0042.00600002520000.00-9.00-17.6556000280.00
TATASTEEL2017-02-23420.00PE3.807.103.455.902200001298000.001.8545.689800094.23
TATASTEEL2017-02-23430.00CE35.3035.3035.3035.30200070600.00-10.10-22.2500.00
TATASTEEL2017-02-23430.00PE5.509.105.508.0090000720000.002.5045.454200045.65
TATASTEEL2017-02-23440.00CE34.0034.0027.0028.4014000397600.0028.4028.407600076000.00
TATASTEEL2017-02-23440.00PE7.9512.307.4011.001420001562000.003.2041.033800028.36
TATASTEEL2017-02-23450.00CE26.0026.0021.5022.2514000311500.00-8.05-26.5740001.83
TATASTEEL2017-02-23450.00PE11.0015.9010.8015.251300001982500.004.4040.555400075.00
TATASTEEL2017-02-23460.00CE22.2522.2517.0018.001260002268000.00-5.90-24.696400061.54
TATASTEEL2017-02-23460.00PE14.9520.8014.5019.5548000938400.004.5530.33800021.05
TATASTEEL2017-02-23470.00CE17.7518.7512.8014.001880002632000.00-5.35-27.657600037.62
TATASTEEL2017-02-23470.00PE21.4027.0018.7026.00480001248000.006.9536.48-4000-7.41
TATASTEEL2017-02-23480.00CE13.0014.309.8010.3064000659200.00-4.60-30.871800016.98
TATASTEEL2017-02-23490.00CE10.4510.957.107.4554000402300.00-3.80-33.781400017.07
TATASTEEL2017-02-23500.00CE7.408.055.055.55128000710400.00-2.90-34.323600016.67
TATASTEEL2017-02-23510.00CE5.105.105.105.10200010200.00-1.30-20.3100.00
TATASTEEL2017-02-23520.00CE4.004.002.752.753000082500.00-1.65-37.50800044.44
TATASTEEL2017-02-23540.00CE1.901.901.701.701000017000.001.701.7060006000.00
TATASTEEL2017-02-23550.00CE1.701.701.701.701000017000.001.701.7080008000.00