Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10795.05 -22.65 -0.21%
NIFTY PHARMA arrow 9336.70 20.45 0.22%
NIFTY FMCG arrow 28695.35 -79.20 -0.28%
NIFTY AUTO arrow 11191.25 18.20 0.16%
NIFTY ENERGY arrow 14017.40 78.30 0.56%
NIFTY METAL arrow 3479.75 -62.20 -1.76%
NIFTY BANK arrow 26414.40 -3.00 -0.01%
NIFTY IT arrow 14003.05 -118.45 -0.84%
 

NSE ADVANCE : 540

NSE DECLINE : 966

UNCHANGED : 40

NIFTY ADVANCE : 19

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
TATASTEEL2018-06-28460.00PE0.200.200.200.201061212.200.200.201273212732.00
TATASTEEL2018-06-28480.00CE70.8570.8570.8570.85106175171.8570.8570.8542444244.00
TATASTEEL2018-06-28480.00PE0.700.850.300.459442942493.050.0512.502652532.89
TATASTEEL2018-06-28500.00CE55.0058.6552.5058.658488497821.1958.6558.652334223342.00
TATASTEEL2018-06-28500.00PE1.301.900.700.90894423804980.690.2028.576684318.58
TATASTEEL2018-06-28520.00CE41.0043.0033.7543.00392571688051.00-6.40-12.9610612.78
TATASTEEL2018-06-28520.00PE2.404.751.802.2020519744514343.000.4525.7115172325.72
TATASTEEL2018-06-28540.00CE27.9028.6018.5025.5569495517756100.00-6.90-21.269973490.38
TATASTEEL2018-06-28540.00PE5.5010.804.755.55454001925197106.000.9019.35-32891-2.95
TATASTEEL2018-06-28560.00CE14.3515.609.0013.00528908568758104.00-5.50-29.73410607113.49
TATASTEEL2018-06-28560.00PE12.2020.9511.1512.65345143343660628.002.4023.41-119893-13.14
TATASTEEL2018-06-28580.00CE6.257.204.005.70591401433709880.00-3.50-38.0451352427.10
TATASTEEL2018-06-28580.00PE24.4035.2522.6525.003755949389850.004.7023.15-43501-5.41
TATASTEEL2018-06-28600.00CE4.254.251.902.50416548610413715.00-1.75-41.181761264.20
TATASTEEL2018-06-28600.00PE40.3052.5039.0041.001061004350100.005.2014.53-57294-11.64
TATASTEEL2018-06-28620.00CE1.701.700.901.1519543622247516.25-0.80-41.03-15915-0.72
TATASTEEL2018-06-28620.00PE62.1067.3062.1063.40307691950754.6210.5019.85-197346-100.00
TATASTEEL2018-06-28640.00CE0.800.800.550.65508219330342.34-0.30-31.58-44562-3.74
TATASTEEL2018-06-28640.00PE86.8586.8581.0081.004244343764.0081.0081.004137941379.00
TATASTEEL2018-06-28660.00CE0.450.450.350.4011989347957.20-0.20-33.33-6366-1.26
TATASTEEL2018-06-28660.00PE104.00109.0098.55100.00190981909800.00100.00100.004137941379.00
TATASTEEL2018-06-28680.00CE0.400.400.250.30222816684.30-0.10-25.00-5305-1.95
TATASTEEL2018-06-28680.00PE123.95123.95123.95123.951061131510.958.957.7800.00
TATASTEEL2018-06-28700.00CE0.200.250.150.208700217400.40-0.10-33.33-67904-23.19
TATASTEEL2018-06-28720.00CE0.200.200.200.201061212.20-0.10-33.3300.00
TATASTEEL2018-07-26480.00PE4.505.004.004.00530521220.004.004.0031833183.00
TATASTEEL2018-07-26500.00PE7.008.906.656.6580636536229.380.152.3170026314.29
TATASTEEL2018-07-26520.00CE37.1042.5037.1042.505305225462.5042.5042.5042444244.00
TATASTEEL2018-07-26520.00PE13.6014.5011.0011.3019098215807.410.201.80-6366-100.00
TATASTEEL2018-07-26540.00CE25.5031.3025.5030.55965512949633.0030.5530.554668446684.00
TATASTEEL2018-07-26540.00PE18.6524.0017.0517.051952243328569.251.157.2310291753.59
TATASTEEL2018-07-26560.00CE21.2521.2516.8020.652408474973490.50-5.10-19.811050391100.00
TATASTEEL2018-07-26560.00PE28.7535.2026.7027.00944292549583.002.6010.663076925.00
TATASTEEL2018-07-26580.00CE14.0015.5010.7013.703936315392744.50-2.90-17.4721538367.89
TATASTEEL2018-07-26580.00PE46.4046.5538.7038.7010610410607.005.7017.27742720.00
TATASTEEL2018-07-26600.00CE10.5510.556.708.054636573732438.75-2.85-26.15187797101.72
TATASTEEL2018-07-26600.00PE62.0065.0056.3556.359549538086.125.3510.49742753.85
TATASTEEL2018-07-26620.00CE6.506.504.255.00160211801055.00-1.95-28.06114588163.64
TATASTEEL2018-07-26620.00PE72.4581.0072.4574.25180371339247.2510.2516.021591550.00
TATASTEEL2018-07-26660.00CE2.002.001.501.6042446790.40-0.60-27.27212266.67
TATASTEEL2018-07-26660.00PE115.00116.00106.00106.50148541581951.003.503.40-1061-100.00
TATASTEEL2018-08-30600.00CE15.0015.0015.0015.00318347745.0015.0015.0031833183.00