Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10568.10 41.90 0.40%
NIFTY PHARMA arrow 8825.30 35.30 0.40%
NIFTY FMCG arrow 28161.60 144.75 0.52%
NIFTY AUTO arrow 11433.40 21.60 0.19%
NIFTY ENERGY arrow 13655.00 -41.10 -0.30%
NIFTY METAL arrow 3915.95 165.45 4.41%
NIFTY BANK arrow 25152.65 50.35 0.20%
NIFTY IT arrow 13269.35 145.35 1.11%
 

NSE ADVANCE : 890

NSE DECLINE : 609

UNCHANGED : 50

NIFTY ADVANCE : 30

NIFTY DECLINE : 19

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
TATASTEEL2018-04-26480.00PE0.150.200.150.15212203183.00-0.05-25.00-2122-3.92
TATASTEEL2018-04-26500.00PE0.200.200.100.20275865517.200.000.00-13793-5.56
TATASTEEL2018-04-26508.90CE113.00113.00113.00113.001061119893.00113.00113.0000.00
TATASTEEL2018-04-26520.00PE0.300.400.250.304456213368.60-0.10-25.0010610.43
TATASTEEL2018-04-26527.75PE0.400.450.400.4553052387.250.0512.5000.00
TATASTEEL2018-04-26540.00CE81.5081.5081.5081.50106186471.5081.5081.5074277427.00
TATASTEEL2018-04-26540.00PE0.550.550.300.45270555121749.75-0.15-25.00-3183-0.54
TATASTEEL2018-04-26546.60PE0.551.500.400.455729425782.300.450.45113527113527.00
TATASTEEL2018-04-26560.00CE51.0064.6551.0061.60233421437867.2516.6036.8900.00
TATASTEEL2018-04-26560.00PE1.001.100.600.7515968051197603.75-0.60-44.4432678835.77
TATASTEEL2018-04-26565.45PE1.351.400.700.70213261149282.700.700.70212200212200.00
TATASTEEL2018-04-26580.00CE29.0546.4028.1043.0026100611223258.0016.6563.19-115649-26.52
TATASTEEL2018-04-26580.00PE2.653.001.201.2520010462501307.50-2.50-66.67-3183-0.27
TATASTEEL2018-04-26584.30CE26.0041.0526.0039.50519892053565.5039.5039.508381983819.00
TATASTEEL2018-04-26584.30PE3.553.551.351.55358618555857.881.551.55221749221749.00
TATASTEEL2018-04-26600.00CE15.1527.9013.0024.10276921066737960.0012.25103.38-379838-25.77
TATASTEEL2018-04-26600.00PE7.557.552.753.25414851013482658.00-6.55-66.8438302150.00
TATASTEEL2018-04-26603.15CE13.9525.5012.3522.0062705113795122.0022.0022.00100795100795.00
TATASTEEL2018-04-26603.15PE7.808.253.253.756811622554357.503.753.75155967155967.00
TATASTEEL2018-04-26620.00CE5.2013.505.1010.7511588242124573600.006.15133.70-486999-30.20
TATASTEEL2018-04-26620.00PE16.0017.607.859.20239573822040790.00-12.30-57.21446681379.28
TATASTEEL2018-04-26622.00CE6.0012.404.5010.00107161010716100.006.05153.167427061.40
TATASTEEL2018-04-26622.00PE18.0018.608.9510.301803701857811.00-15.70-60.3828647300.00
TATASTEEL2018-04-26640.00CE2.005.351.603.90699517327281174.002.40160.00785146.08
TATASTEEL2018-04-26640.00PE33.9533.9519.0022.002419085321976.00-14.35-39.483501367.35
TATASTEEL2018-04-26640.85CE1.655.001.403.653183001161795.003.653.65199468199468.00
TATASTEEL2018-04-26640.85PE23.0023.0023.0023.00106124403.0023.0023.0042444244.00
TATASTEEL2018-04-26659.70CE0.851.900.751.35279043376708.061.351.35101856101856.00
TATASTEEL2018-04-26660.00CE0.801.850.701.3520487912765867.750.70107.699549014.26
TATASTEEL2018-04-26660.00PE51.5051.5037.5039.9013793550340.69-16.10-28.75-10610-5.68
TATASTEEL2018-04-26678.55CE0.550.700.550.55148548169.700.550.556896568965.00
TATASTEEL2018-04-26680.00CE0.400.650.200.45428644192889.800.1028.57-44562-12.00
TATASTEEL2018-04-26680.00PE66.5066.5066.5066.50106170556.5066.5066.503395233952.00
TATASTEEL2018-04-26697.40CE0.400.400.400.402122848.800.400.4010611061.00
TATASTEEL2018-04-26700.00CE0.351.000.250.3524615286153.200.0516.673076911.69
TATASTEEL2018-04-26700.00PE88.0088.0088.0088.004244373472.00-13.00-12.8700.00
TATASTEEL2018-04-26720.00CE0.300.350.200.258806322015.75-0.05-16.67-23342-9.82
TATASTEEL2018-04-26720.00PE107.00108.00105.10105.10148541561155.38105.10105.102015920159.00
TATASTEEL2018-04-26740.00CE0.200.200.200.201061212.200.200.2063666366.00
TATASTEEL2018-05-31500.00CE124.30124.30124.30124.301061131882.30124.30124.3000.00
TATASTEEL2018-05-31520.00CE104.25104.25104.25104.251061110609.2514.6016.2900.00
TATASTEEL2018-05-31520.00PE2.002.002.002.00954919098.00-1.25-38.4600.00
TATASTEEL2018-05-31540.00PE4.154.203.603.901591562068.50-2.35-37.601061016.39
TATASTEEL2018-05-31560.00PE8.008.005.455.8020159116922.20-3.55-37.971485440.00
TATASTEEL2018-05-31580.00CE44.0054.0044.0054.0010610572940.0016.0042.11-12732-100.00
TATASTEEL2018-05-31580.00PE12.5513.609.6510.2048806497821.19-5.65-35.65-44562-100.00
TATASTEEL2018-05-31600.00CE33.2542.6031.3540.001177714710840.0012.0543.112970822.05
TATASTEEL2018-05-31600.00PE20.0020.0014.5015.651432352241627.75-7.25-31.664562358.11
TATASTEEL2018-05-31620.00CE21.0530.0021.0528.401400523977476.759.0546.772440323.00
TATASTEEL2018-05-31620.00PE28.0029.7521.5524.00530501273200.00-9.10-27.4929708107.69
TATASTEEL2018-05-31640.00CE15.5021.1514.5019.252122004084850.005.9044.1981697101.32
TATASTEEL2018-05-31640.00PE42.0042.4532.6532.6518037588908.06-17.35-34.70636620.00
TATASTEEL2018-05-31660.00CE10.2514.309.4013.35827581104819.254.7054.342122026.67
TATASTEEL2018-05-31660.00PE50.0050.0043.5043.5010610461535.00-21.00-32.566366100.00
TATASTEEL2018-05-31680.00CE6.059.056.058.5036074306629.003.0054.551485436.84
TATASTEEL2018-05-31680.00PE64.4064.4060.0060.004244254640.00-20.25-25.23212213.33
TATASTEEL2018-05-31700.00CE4.806.004.005.1055172281377.191.6547.83-15915-100.00
TATASTEEL2018-05-31700.00PE88.0088.0086.0086.004244364984.00-13.00-13.13318342.86
TATASTEEL2018-05-31720.00CE3.554.453.003.0031839549.001.3076.47-5305-100.00
TATASTEEL2018-05-31720.00PE104.00104.00104.00104.00137931434472.00104.00104.0074277427.00