Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10900.45 83.45 0.77%
NIFTY PHARMA arrow 9637.30 10.85 0.11%
NIFTY FMCG arrow 27502.55 154.70 0.57%
NIFTY AUTO arrow 11679.90 17.80 0.15%
NIFTY ENERGY arrow 14150.35 156.60 1.12%
NIFTY METAL arrow 4038.55 39.70 0.99%
NIFTY BANK arrow 26894.30 356.90 1.34%
NIFTY IT arrow 12656.50 85.80 0.68%
 

NSE ADVANCE : 847

NSE DECLINE : 670

UNCHANGED : 30

NIFTY ADVANCE : 38

NIFTY DECLINE : 9

UNCHANGED : 2

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
TATASTEEL2018-01-25530.00CE219.00219.00219.00219.001000219000.00219.00219.00113000113000.00
TATASTEEL2018-01-25660.00CE85.0085.0085.0085.00100085000.0085.0085.0000.00
TATASTEEL2018-01-25690.00CE58.5058.5058.5058.502000117000.00-10.00-14.6000.00
TATASTEEL2018-01-25700.00CE59.2059.2047.7054.0017000918000.006.3513.33-72000-100.00
TATASTEEL2018-01-25710.00CE40.0046.0040.0046.005000230000.001.002.22-29000-100.00
TATASTEEL2018-01-25720.00CE32.7034.1030.0030.5011000335500.00-3.50-10.29-76000-100.00
TATASTEEL2018-01-25730.00CE25.0033.1521.0027.8532000891200.00-0.05-0.18-11000-6.67
TATASTEEL2018-01-25740.00CE19.0525.4013.3018.553130005806150.00-1.10-5.60-17000-7.87
TATASTEEL2018-01-25750.00CE13.5018.008.8011.75291700034274752.00-2.10-15.166100016.35
TATASTEEL2018-01-25760.00CE9.8012.455.606.90417800028828200.00-2.55-26.988400011.05
TATASTEEL2018-01-25770.00CE6.408.003.554.40300600013226400.00-2.10-32.31-77000-8.17
TATASTEEL2018-01-25780.00CE4.805.252.402.7020630005570100.00-1.75-39.33-38000-3.41
TATASTEEL2018-01-25790.00CE2.853.501.651.8012040002167200.00-1.35-42.86-45000-6.19
TATASTEEL2018-01-25800.00CE2.102.451.101.4020200002828000.00-0.95-40.43-104000-6.34
TATASTEEL2018-01-25810.00CE1.501.550.750.95921000874950.00-0.70-42.42360009.63
TATASTEEL2018-01-25820.00CE0.951.100.550.70756000529200.00-0.45-39.13-36000-5.96
TATASTEEL2018-01-25830.00CE0.600.700.450.50313000156500.00-0.30-37.50-146000-39.78
TATASTEEL2018-01-25840.00CE0.650.650.400.4519500087750.00-0.20-30.77-44000-13.66
TATASTEEL2018-01-25860.00CE0.450.450.350.402600010400.00-0.15-27.27-7000-4.38
TATASTEEL2018-01-25880.00CE0.400.400.300.3560002100.000.0516.67-2000-2.74
TATASTEEL2018-02-22530.00CE224.00224.00224.00224.001000224000.00224.00224.002200022000.00
TATASTEEL2018-02-22650.00CE102.50102.50102.50102.501000102500.00-16.55-13.9000.00
TATASTEEL2018-02-22700.00CE63.0063.0063.0063.00100063000.00-3.50-5.26-3000-100.00
TATASTEEL2018-02-22720.00CE45.5045.5045.5045.50200091000.0045.5045.5000.00
TATASTEEL2018-02-22730.00CE42.1042.1042.1042.10100042100.0042.1042.1060006000.00
TATASTEEL2018-02-22740.00CE37.0037.0037.0037.00100037000.000.601.6500.00
TATASTEEL2018-02-22750.00CE31.6536.5028.4032.65560001828400.001.103.4980006.78
TATASTEEL2018-02-22760.00CE28.5030.9024.6026.9017000457300.00-0.15-0.5560007.79
TATASTEEL2018-02-22770.00CE21.0023.9021.0023.7518000427500.001.255.56900018.00
TATASTEEL2018-02-22780.00CE18.1522.0516.9019.35820001586700.000.502.651600013.11
TATASTEEL2018-02-22790.00CE18.3518.3514.0016.208000129600.000.000.00200040.00
TATASTEEL2018-02-22800.00CE12.2015.4511.5013.551220001653100.000.302.26150007.58
TATASTEEL2018-02-22810.00CE10.1011.6010.1010.15800081200.00-0.65-6.02200013.33
TATASTEEL2018-02-22820.00CE9.7510.008.209.55900085950.00-0.15-1.55-1000-5.00
TATASTEEL2018-02-22830.00CE9.909.909.909.9010009900.009.909.9030003000.00
TATASTEEL2018-02-22880.00CE3.503.503.503.5020007000.003.503.5020002000.00
TATASTEEL2018-01-25630.00PE0.200.200.200.201000200.000.200.2070007000.00
TATASTEEL2018-01-25640.00PE0.800.800.300.3070002100.000.1050.00400015.38
TATASTEEL2018-01-25650.00PE0.400.400.400.4040001600.00-0.30-42.86-115000-100.00
TATASTEEL2018-01-25660.00PE0.500.700.500.653200020800.000.000.00-119000-100.00
TATASTEEL2018-01-25670.00PE0.650.750.600.602700016200.00-0.25-29.41-4000-4.30
TATASTEEL2018-01-25680.00PE0.901.000.350.55236000129800.00-0.40-42.11170008.99
TATASTEEL2018-01-25690.00PE1.001.300.600.70377000263900.00-0.30-30.004000030.53
TATASTEEL2018-01-25700.00PE1.401.950.751.1015420001696200.00-0.25-18.5253600093.06
TATASTEEL2018-01-25710.00PE1.802.500.951.15639000734850.00-0.65-36.115300019.27
TATASTEEL2018-01-25720.00PE2.853.851.501.6012360001977600.00-1.25-43.86-34000-6.04
TATASTEEL2018-01-25730.00PE4.005.952.402.5514930003807150.00-1.90-42.70360006.65
TATASTEEL2018-01-25740.00PE7.509.453.904.3022610009722300.00-2.95-40.69-52000-11.63
TATASTEEL2018-01-25750.00PE12.1514.406.407.60327800024912800.00-3.55-31.8470001.51
TATASTEEL2018-01-25760.00PE19.2020.7510.0512.05132600015978300.00-4.15-25.62-50000-10.44
TATASTEEL2018-01-25770.00PE25.4028.0015.4518.951570002975150.00-4.10-17.79-21000-6.18
TATASTEEL2018-01-25780.00PE32.0036.9022.7028.20530001494600.00-3.05-9.76-3000-1.02
TATASTEEL2018-01-25790.00PE41.4543.0034.4039.0017000663000.00-0.45-1.14-11000-9.73
TATASTEEL2018-01-25800.00PE50.8551.6543.1044.2513000575250.00-5.55-11.14-7000-11.48
TATASTEEL2018-02-22650.00PE4.004.004.004.0010004000.001.5060.0000.00
TATASTEEL2018-02-22700.00PE6.8510.006.859.8012000117600.000.303.1640007.02
TATASTEEL2018-02-22710.00PE8.3512.008.3512.00400048000.000.000.0010006.67
TATASTEEL2018-02-22720.00PE12.5015.3511.2513.7519000261250.00-0.40-2.831000052.63
TATASTEEL2018-02-22730.00PE16.3519.3514.5016.7042000701400.00-0.70-4.021000026.32
TATASTEEL2018-02-22740.00PE21.5024.0017.4020.7039000807300.00-0.25-1.19900012.68
TATASTEEL2018-02-22750.00PE25.1027.0021.0024.60960002361600.00-1.10-4.283100034.44
TATASTEEL2018-02-22760.00PE27.0033.0026.2030.107000210700.000.451.52500023.81
TATASTEEL2018-02-22770.00PE34.0040.4530.8037.3525000933750.004.3513.18700053.85
TATASTEEL2018-02-22780.00PE41.9041.9041.9041.90100041900.00-0.85-1.9900.00
TATASTEEL2018-02-22800.00PE62.0062.0062.0062.00100062000.0062.0062.0000.00