Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9407.45 -30.80 -0.33%
NIFTY PHARMA arrow 9679.40 -279.80 -2.81%
NIFTY FMCG arrow 25042.35 -187.65 -0.74%
NIFTY AUTO arrow 10375.15 35.20 0.34%
NIFTY ENERGY arrow 11611.00 -89.55 -0.77%
NIFTY METAL arrow 2925.95 -0.35 -0.01%
NIFTY BANK arrow 22673.75 20.90 0.09%
NIFTY IT arrow 10512.30 7.45 0.07%
 

NSE ADVANCE : 327

NSE DECLINE : 1147

UNCHANGED : 52

NIFTY ADVANCE : 21

NIFTY DECLINE : 30

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
TATASTEEL2017-05-25330.00CE148.00164.00148.00164.006000984000.00164.00164.002400024000.00
TATASTEEL2017-05-25340.00CE143.00143.00143.00143.002000286000.00143.00143.0040004000.00
TATASTEEL2017-05-25380.00PE0.050.050.050.0514000700.00-0.05-50.00-202000-100.00
TATASTEEL2017-05-25390.00PE0.050.050.050.052000100.000.050.05194000194000.00
TATASTEEL2017-05-25400.00CE79.3094.0579.3094.054000376200.002.052.23-2000-5.88
TATASTEEL2017-05-25400.00PE0.100.100.050.10200002000.000.05100.00-10000-1.51
TATASTEEL2017-05-25410.00CE75.0075.0070.0075.008000600000.000.000.00-4000-10.53
TATASTEEL2017-05-25410.00PE0.050.050.050.05500002500.000.000.00-8000-2.84
TATASTEEL2017-05-25420.00CE64.1064.1064.1064.102000128200.0064.1064.1000.00
TATASTEEL2017-05-25420.00PE0.100.100.050.05400002000.000.000.00-28000-4.29
TATASTEEL2017-05-25430.00CE54.5054.5050.5051.006000306000.00-4.50-8.11-2000-0.89
TATASTEEL2017-05-25430.00PE0.100.200.100.10940009400.00-0.05-33.3300.00
TATASTEEL2017-05-25440.00CE46.0053.6539.4053.65360001931400.007.0015.01-10000-1.47
TATASTEEL2017-05-25440.00PE0.200.200.100.1025400025400.00-0.05-33.33-30000-2.33
TATASTEEL2017-05-25450.00CE46.8047.1027.5047.101080005086800.0011.7533.24-50000-7.20
TATASTEEL2017-05-25450.00PE0.250.300.100.1555400083100.00-0.05-25.00-80000-4.64
TATASTEEL2017-05-25460.00CE24.6035.5518.0033.501600005360000.006.9025.94-34000-3.25
TATASTEEL2017-05-25460.00PE0.300.750.200.201492000298400.00-0.20-50.00-114000-6.35
TATASTEEL2017-05-25470.00CE17.9526.759.1023.004280009844000.006.3538.14-58000-5.66
TATASTEEL2017-05-25470.00PE0.602.150.350.3550600001771000.00-0.50-58.822040009.26
TATASTEEL2017-05-25480.00CE10.8518.304.0014.90388200057841800.005.4557.67-28000-2.82
TATASTEEL2017-05-25480.00PE2.506.301.001.1082920009121200.00-1.75-61.4095200071.47
TATASTEEL2017-05-25490.00CE4.759.751.557.001022800071596000.002.4553.85-348000-17.47
TATASTEEL2017-05-25490.00PE6.0013.452.653.50577400020209000.00-3.70-51.3937000031.79
TATASTEEL2017-05-25500.00CE2.354.250.702.601621000042146000.000.5023.81-314000-6.19
TATASTEEL2017-05-25500.00PE15.4021.706.908.909940008846600.00-6.10-40.67100002.39
TATASTEEL2017-05-25510.00CE0.951.600.300.9051800004662000.000.055.88-100000-4.14
TATASTEEL2017-05-25510.00PE26.0031.9016.1016.3028000456400.00-3.00-15.54-14000-35.00
TATASTEEL2017-05-25520.00CE0.400.600.200.351942000679700.00-0.05-12.50-154000-7.34
TATASTEEL2017-05-25520.00PE36.5040.0535.7540.0514000560700.005.7516.76200010.00
TATASTEEL2017-05-25530.00CE0.250.300.150.20546000109200.00-0.05-20.00-204000-20.12
TATASTEEL2017-05-25540.00CE0.100.200.100.1514200021300.000.000.00-44000-9.78
TATASTEEL2017-05-25540.00PE58.5059.7045.4045.4014000635600.00-8.50-15.77-6000-30.00
TATASTEEL2017-05-25550.00CE0.150.150.100.10880008800.00-0.05-33.33-56000-15.22
TATASTEEL2017-05-25550.00PE55.5055.5055.5055.502000111000.0055.5055.5060006000.00
TATASTEEL2017-05-25560.00CE0.100.100.050.05360001800.00-0.05-50.00-4000-3.77
TATASTEEL2017-05-25580.00CE0.050.050.050.052000100.000.000.0000.00
TATASTEEL2017-06-29330.00CE150.00152.60150.00152.604000610400.00152.60152.6020002000.00
TATASTEEL2017-06-29340.00CE143.00143.00143.00143.002000286000.00143.00143.0000.00
TATASTEEL2017-06-29400.00CE98.0098.0098.0098.002000196000.003.703.9200.00
TATASTEEL2017-06-29400.00PE0.200.200.200.202000400.00-0.40-66.6700.00
TATASTEEL2017-06-29420.00CE64.0069.0064.0069.008000552000.001.001.476000150.00
TATASTEEL2017-06-29420.00PE1.051.050.850.8580006800.000.850.852000020000.00
TATASTEEL2017-06-29430.00PE2.202.201.101.101000011000.001.101.101800018000.00
TATASTEEL2017-06-29440.00PE3.003.552.152.154000086000.002.152.157800078000.00
TATASTEEL2017-06-29450.00CE35.9543.0035.9543.00320001376000.00-1.50-3.372800037.84
TATASTEEL2017-06-29450.00PE4.505.803.203.60108000388800.00-0.35-8.86-160000-100.00
TATASTEEL2017-06-29460.00CE30.2040.8530.2040.854000163400.005.8516.71-2000-1.96
TATASTEEL2017-06-29460.00PE6.408.554.654.65128000595200.00-1.90-29.0180006.45
TATASTEEL2017-06-29470.00CE24.0033.0024.0033.006000198000.005.2018.71-4000-4.08
TATASTEEL2017-06-29470.00PE9.0012.006.807.25120000870000.00-1.85-20.33100002.87
TATASTEEL2017-06-29480.00CE20.0028.0016.7526.952140005767300.004.5520.315600030.43
TATASTEEL2017-06-29480.00PE14.0016.559.6010.803260003520800.00-1.50-12.20-180000-100.00
TATASTEEL2017-06-29490.00CE16.1023.5013.2020.753000006225000.003.5020.295800029.90
TATASTEEL2017-06-29490.00PE19.5021.9513.5014.20940001334800.00-2.60-15.485800046.77
TATASTEEL2017-06-29500.00CE12.4018.359.8016.2587600014235000.003.3525.9718800049.74
TATASTEEL2017-06-29500.00PE25.9028.7519.1019.40540001047600.00-3.35-14.73-10000-6.58
TATASTEEL2017-06-29510.00CE9.1514.007.5012.502160002700000.002.5025.004400059.46
TATASTEEL2017-06-29510.00PE28.0028.0028.0028.006000168000.003.5514.5200.00
TATASTEEL2017-06-29520.00CE6.7510.605.159.401900001786000.002.4034.2960002.91
TATASTEEL2017-06-29520.00PE32.0032.0032.0032.00200064000.0032.0032.0000.00
TATASTEEL2017-06-29530.00CE4.358.004.007.35134000984900.002.1040.0010400078.79
TATASTEEL2017-06-29530.00PE38.0038.0038.0038.00200076000.00-6.50-14.61-14000-100.00
TATASTEEL2017-06-29540.00CE3.003.752.503.751200045000.00-0.15-3.85-48000-100.00
TATASTEEL2017-06-29550.00CE2.304.002.104.0030000120000.001.1540.35-66000-100.00
TATASTEEL2017-06-29550.00PE55.2555.2555.2555.252000110500.0055.2555.2500.00
TATASTEEL2017-06-29600.00CE2.002.002.002.0020004000.002.002.001000010000.00