Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9573.80 -56.20 -0.58%
NIFTY PHARMA arrow 9484.05 12.45 0.13%
NIFTY FMCG arrow 26145.55 -42.15 -0.16%
NIFTY AUTO arrow 10642.65 -178.10 -1.65%
NIFTY ENERGY arrow 11763.50 -47.95 -0.41%
NIFTY METAL arrow 2893.65 -19.00 -0.65%
NIFTY BANK arrow 23549.85 -186.25 -0.78%
NIFTY IT arrow 10169.40 -30.15 -0.30%
 

NSE ADVANCE : 357

NSE DECLINE : 1144

UNCHANGED : 49

NIFTY ADVANCE : 13

NIFTY DECLINE : 38

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
TATASTEEL2017-06-29400.00PE0.200.200.050.054000200.000.000.0000.00
TATASTEEL2017-06-29420.00PE0.050.050.050.05320001600.000.000.00-14000-11.29
TATASTEEL2017-06-29430.00PE0.050.100.050.108000800.000.100.10138000138000.00
TATASTEEL2017-06-29440.00PE0.100.100.100.102000200.000.000.0000.00
TATASTEEL2017-06-29450.00PE0.100.150.100.10600006000.000.000.00-4000-0.46
TATASTEEL2017-06-29460.00CE48.0048.0048.0048.00200096000.0048.0048.0000.00
TATASTEEL2017-06-29460.00PE0.350.350.250.2521200053000.00-0.10-28.57-96000-14.50
TATASTEEL2017-06-29470.00CE37.8037.8034.6035.008000280000.00-12.50-26.32-6000-5.08
TATASTEEL2017-06-29470.00PE0.450.600.350.45572000257400.000.000.00-50000-5.12
TATASTEEL2017-06-29480.00CE30.0030.2023.9529.001420004118000.00-9.25-24.18-8000-1.65
TATASTEEL2017-06-29480.00PE0.551.200.550.9019120001720800.000.1520.0030000028.90
TATASTEEL2017-06-29490.00CE22.0522.0515.7519.45760001478200.00-4.55-18.96-12000-3.21
TATASTEEL2017-06-29490.00PE1.252.451.051.4523560003416200.000.2016.00-28000-3.20
TATASTEEL2017-06-29500.00CE14.4515.008.1510.70151000016157000.00-6.30-37.06400006.08
TATASTEEL2017-06-29500.00PE2.855.402.453.05655200019983600.000.3512.96340001.92
TATASTEEL2017-06-29510.00CE7.658.253.905.05621400031380700.00-4.85-48.9933600048.14
TATASTEEL2017-06-29510.00PE6.3510.805.206.70322800021627600.001.1520.72-254000-28.80
TATASTEEL2017-06-29520.00CE4.704.701.752.05596000012218000.00-3.25-61.32-48000-1.98
TATASTEEL2017-06-29520.00PE11.4518.4010.8513.1588800011677200.002.4522.90-258000-38.51
TATASTEEL2017-06-29530.00CE2.402.400.850.9534840003309800.00-1.65-63.46-130000-6.09
TATASTEEL2017-06-29530.00PE20.0022.7020.0022.0014000308000.003.3517.9600.00
TATASTEEL2017-06-29540.00CE1.051.050.400.4524320001094400.00-0.90-66.67-22000-1.33
TATASTEEL2017-06-29540.00PE31.0035.5528.5029.9018000538200.001.956.98-4000-6.06
TATASTEEL2017-06-29550.00CE0.600.600.250.30856000256800.00-0.40-57.14-134000-9.65
TATASTEEL2017-06-29560.00CE0.250.250.100.1536400054600.00-0.20-57.14-276000-25.00
TATASTEEL2017-06-29570.00CE0.150.150.100.1010800010800.00-0.10-50.00-34000-5.30
TATASTEEL2017-06-29580.00CE0.100.100.100.10500005000.00-0.05-33.33-556000-100.00
TATASTEEL2017-06-29600.00CE0.050.050.050.058000400.000.000.00-6000-1.40
TATASTEEL2017-07-27350.00CE150.00150.00150.00150.002000300000.00150.00150.0000.00
TATASTEEL2017-07-27440.00PE1.401.501.401.5060009000.001.501.5000.00
TATASTEEL2017-07-27450.00PE3.453.452.502.50400010000.002.502.502800028000.00
TATASTEEL2017-07-27460.00PE3.254.453.003.65146000532900.001.2552.0852000123.81
TATASTEEL2017-07-27470.00PE5.806.355.005.0046000230000.000.9523.461400033.33
TATASTEEL2017-07-27480.00CE28.7029.0028.7029.0010000290000.0029.0029.0080008000.00
TATASTEEL2017-07-27480.00PE7.4010.106.607.952060001637700.001.3520.45106000106.00
TATASTEEL2017-07-27490.00PE11.3012.0010.9510.9524000262800.002.8535.191200027.27
TATASTEEL2017-07-27500.00CE18.0018.9014.4516.201500002430000.00-3.80-19.00114000167.65
TATASTEEL2017-07-27500.00PE14.5518.2514.1015.501760002728000.002.6520.62-340000-100.00
TATASTEEL2017-07-27510.00CE13.5014.2011.1012.402340002901600.00-3.15-20.2612000070.59
TATASTEEL2017-07-27510.00PE21.2023.8520.4021.9024000525600.004.6026.591200013.04
TATASTEEL2017-07-27520.00CE10.4510.607.958.853080002725800.00-3.05-25.635000013.74
TATASTEEL2017-07-27520.00PE26.2031.6026.2031.008000248000.009.0040.9120004.55
TATASTEEL2017-07-27530.00CE7.007.855.756.30146000919800.00-2.05-24.556000050.85
TATASTEEL2017-07-27540.00CE4.955.653.804.40128000563200.00-1.95-30.715000028.41
TATASTEEL2017-07-27540.00PE42.0043.0042.0042.751080004617000.008.6025.1880000500.00
TATASTEEL2017-07-27550.00CE3.603.603.003.0546000140300.00-1.45-32.22600013.04
TATASTEEL2017-07-27560.00CE3.003.002.002.301800041400.00-0.90-28.12-4000-14.29
TATASTEEL2017-07-27600.00CE0.851.200.801.202000024000.00-0.25-17.241200025.00