Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9834.40 -69.75 -0.70%
NIFTY PHARMA arrow 8638.45 -158.65 -1.80%
NIFTY FMCG arrow 25694.40 183.05 0.72%
NIFTY AUTO arrow 10675.30 -19.35 -0.18%
NIFTY ENERGY arrow 12965.25 72.85 0.57%
NIFTY METAL arrow 3390.00 -19.15 -0.56%
NIFTY BANK arrow 24072.70 -164.55 -0.68%
NIFTY IT arrow 10569.00 -228.80 -2.12%
 

NSE ADVANCE : 574

NSE DECLINE : 903

UNCHANGED : 46

NIFTY ADVANCE : 25

NIFTY DECLINE : 26

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
TATASTEEL2017-08-31430.00PE0.100.100.100.102000200.00-0.10-50.00-8000-100.00
TATASTEEL2017-08-31460.00PE0.250.250.250.252000500.000.250.253200032000.00
TATASTEEL2017-08-31480.00PE0.150.150.150.152000300.000.150.1500.00
TATASTEEL2017-08-31500.00PE0.800.800.300.30240007200.00-0.10-25.00-8000-1.57
TATASTEEL2017-08-31510.00CE117.75118.00113.75113.75140001592500.00-5.75-4.81-12000-14.63
TATASTEEL2017-08-31510.00PE0.400.400.250.35240008400.00-0.05-12.50-6000-2.97
TATASTEEL2017-08-31520.00PE0.500.500.250.35100003500.00-0.05-12.50-2000-0.47
TATASTEEL2017-08-31530.00PE0.450.500.400.454800021600.000.000.00-12000-1.60
TATASTEEL2017-08-31540.00CE85.5585.5585.5585.552000171100.000.550.6500.00
TATASTEEL2017-08-31540.00PE0.600.700.500.5012000060000.00-0.05-9.09-14000-1.55
TATASTEEL2017-08-31550.00PE0.700.800.600.60250000150000.00-0.10-14.29-74000-5.75
TATASTEEL2017-08-31560.00CE65.6065.6062.2063.3012000759600.00-6.70-9.57-8000-3.57
TATASTEEL2017-08-31560.00PE0.951.150.800.80200000160000.00-0.15-15.79-32000-2.21
TATASTEEL2017-08-31570.00CE55.0055.0055.0055.002000110000.00-3.50-5.9800.00
TATASTEEL2017-08-31570.00PE1.351.501.051.05416000436800.00-0.20-16.00-124000-11.76
TATASTEEL2017-08-31580.00CE44.0048.3544.0044.1018000793800.00-4.55-9.35-308000-100.00
TATASTEEL2017-08-31580.00PE2.652.651.451.5510060001559300.00-0.30-16.22-130000-7.00
TATASTEEL2017-08-31590.00CE37.8038.9035.5036.0520000721000.00-3.40-8.62-12000-4.58
TATASTEEL2017-08-31590.00PE3.053.402.102.258980002020500.00-0.60-21.05-102000-12.41
TATASTEEL2017-08-31600.00CE27.0031.6527.0031.65900002848500.000.351.12-4000-0.42
TATASTEEL2017-08-31600.00PE5.155.203.303.3519160006418600.00-0.95-22.09-66000-3.44
TATASTEEL2017-08-31610.00CE23.3524.6519.8524.601260003099600.001.657.19-28000-7.22
TATASTEEL2017-08-31610.00PE7.208.005.155.3015580008257400.00-1.35-20.30680007.85
TATASTEEL2017-08-31620.00CE15.0518.0013.8517.45149400026070300.000.653.87-54000-5.01
TATASTEEL2017-08-31620.00PE11.0013.007.907.95230800018348600.00-2.00-20.1010000010.78
TATASTEEL2017-08-31630.00CE9.0512.109.0511.80237000027966000.000.302.6180000.76
TATASTEEL2017-08-31630.00PE17.0017.3012.1012.10116200014060200.00-2.55-17.41-36000-5.98
TATASTEEL2017-08-31640.00CE6.607.805.857.75232600018026500.000.151.97-100000-5.44
TATASTEEL2017-08-31640.00PE23.9524.0017.4017.401660002888400.00-3.10-15.12-54000-32.53
TATASTEEL2017-08-31650.00CE4.404.903.604.7516000007600000.00-0.10-2.06-32000-1.99
TATASTEEL2017-08-31650.00PE32.1032.1028.0028.004000112000.001.003.7000.00
TATASTEEL2017-08-31660.00CE2.802.902.102.858960002553600.00-0.25-8.06440005.33
TATASTEEL2017-08-31660.00PE36.7537.0036.7537.006000222000.0037.0037.0000.00
TATASTEEL2017-08-31670.00CE1.551.751.251.656920001141800.00-0.25-13.16-80000-9.64
TATASTEEL2017-08-31670.00PE41.0041.0041.0041.00200082000.0041.0041.001800018000.00
TATASTEEL2017-08-31680.00CE1.001.100.751.00414000414000.00-0.20-16.67300004.08
TATASTEEL2017-08-31690.00CE0.600.700.450.60184000110400.00-0.20-25.00-12000-3.31
TATASTEEL2017-08-31700.00CE0.500.550.450.50474000237000.00-0.10-16.6713000012.85
TATASTEEL2017-08-31710.00CE0.350.350.350.3540001400.00-0.05-12.50-70000-100.00
TATASTEEL2017-08-31720.00CE0.250.250.150.154000600.00-0.20-57.14-2000-16.67
TATASTEEL2017-09-28500.00PE0.600.750.600.7540003000.000.2550.00200016.67
TATASTEEL2017-09-28550.00PE2.503.002.502.50600015000.002.502.501600016000.00
TATASTEEL2017-09-28580.00PE7.507.505.855.851400081900.00-0.75-11.36800013.33
TATASTEEL2017-09-28590.00PE7.557.557.557.55200015100.00-1.00-11.7000.00
TATASTEEL2017-09-28600.00PE12.0012.2010.5510.551060001118300.00-0.75-6.64100003.38
TATASTEEL2017-09-28620.00CE26.6027.9524.9527.9510000279500.000.953.52-2000-4.55
TATASTEEL2017-09-28620.00PE19.1019.1018.4518.456000110700.0018.4518.4560006000.00
TATASTEEL2017-09-28630.00CE21.8523.0021.1023.0024000552000.00-0.45-1.92400012.50
TATASTEEL2017-09-28630.00PE27.1527.1523.3023.308000186400.001.808.37200050.00
TATASTEEL2017-09-28640.00CE18.7018.7018.7018.70200037400.00-1.30-6.5000.00
TATASTEEL2017-09-28650.00CE13.7015.4513.6015.4544000679800.000.553.692200035.48
TATASTEEL2017-09-28670.00CE8.009.508.009.50600057000.000.505.5600.00
TATASTEEL2017-09-28680.00CE5.907.505.906.5522000144100.00-1.85-22.021800042.86