Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9159.95 16.15 0.18%
NIFTY PHARMA arrow 10414.25 -5.25 -0.05%
NIFTY FMCG arrow 23593.85 -78.65 -0.33%
NIFTY AUTO arrow 9864.25 18.50 0.19%
NIFTY ENERGY arrow 11378.85 39.65 0.35%
NIFTY METAL arrow 3062.00 -9.05 -0.29%
NIFTY BANK arrow 21559.05 167.90 0.78%
NIFTY IT arrow 10704.10 -37.15 -0.35%
 

NSE ADVANCE : 999

NSE DECLINE : 468

UNCHANGED : 50

NIFTY ADVANCE : 23

NIFTY DECLINE : 28

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
TCS2017-03-301800.00CE662.00662.20661.00662.2020001324400.00662.20662.2020002000.00
TCS2017-03-301800.00PE2.702.700.250.251750437.500.250.2500.00
TCS2017-03-301900.00CE560.00560.50560.00560.5020001121000.00560.50560.5012501250.00
TCS2017-03-301900.00PE1.001.001.001.0017501750.001.001.00750750.00
TCS2017-03-302000.00CE462.00462.50462.00462.502000925000.00462.50462.5017501750.00
TCS2017-03-302000.00PE0.052.000.050.052500125.000.050.0500.00
TCS2017-03-302100.00CE360.00360.00360.00360.0025090000.0013.003.7500.00
TCS2017-03-302100.00PE0.700.700.050.0550025.00-0.10-66.6700.00
TCS2017-03-302200.00PE0.050.050.050.05125062.50-0.45-90.00-38750-100.00
TCS2017-03-302250.00CE210.00210.00210.00210.0025052500.008.003.9600.00
TCS2017-03-302250.00PE0.050.050.050.0550025.000.050.051775017750.00
TCS2017-03-302300.00CE157.00159.00149.15149.152000298300.0011.158.0800.00
TCS2017-03-302300.00PE0.100.100.050.059500475.00-0.45-90.00-7500-7.11
TCS2017-03-302350.00CE100.85111.40100.85101.101000101100.0012.1013.6000.00
TCS2017-03-302350.00PE0.300.350.050.10397503975.00-0.45-81.82-18000-6.33
TCS2017-03-302400.00CE42.9064.9538.0039.001077504202250.00-5.85-13.04-11250-32.85
TCS2017-03-302400.00PE1.451.950.050.051022505112.50-1.80-97.30-40000-15.49
TCS2017-03-302450.00CE9.4516.700.050.1032150032150.00-10.30-99.04-44000-24.04
TCS2017-03-302450.00PE14.7517.500.509.753517503429562.50-4.80-32.99-67750-32.49
TCS2017-03-302500.00CE1.901.900.050.0527325013662.50-1.80-97.30-79500-26.46
TCS2017-03-302500.00PE52.0058.6035.0057.00327501866750.007.2014.46-21000-13.46
TCS2017-03-302550.00CE0.200.300.050.05552502762.50-0.50-90.91-26500-19.34
TCS2017-03-302550.00PE99.25113.1086.00113.10147501668225.005.755.36-2750-8.03
TCS2017-03-302600.00CE0.250.250.050.05917504587.50-0.40-88.8915000.75
TCS2017-03-302600.00PE155.00160.00138.10160.005000800000.002.601.65-1250-9.09
TCS2017-03-302650.00CE0.050.100.050.05450002250.00-0.25-83.33-85000-100.00
TCS2017-03-302700.00CE0.050.150.050.059000450.00-0.05-50.00-1000-1.02
TCS2017-03-302700.00PE245.45247.00235.95235.951750412912.50-16.05-6.3700.00
TCS2017-03-302750.00CE0.050.050.050.052750137.50-0.05-50.00-500-0.92
TCS2017-03-302800.00CE0.050.200.050.20232504650.000.0533.33-3000-2.23
TCS2017-03-302800.00PE335.00342.00335.00342.0040001368000.00342.00342.0082508250.00
TCS2017-03-302850.00CE0.050.050.050.053500175.00-0.10-66.67-250-1.82
TCS2017-04-271800.00CE656.00657.00656.00657.0020001314000.00657.00657.00250250.00
TCS2017-04-271900.00CE556.00558.00556.00558.0020001116000.00558.00558.0012501250.00
TCS2017-04-272000.00CE457.00459.00457.00459.002000918000.00459.00459.00250250.00
TCS2017-04-272000.00PE0.251.500.251.5030004500.001.501.5020002000.00
TCS2017-04-272100.00CE350.00350.00350.00350.0025087500.005.001.4500.00
TCS2017-04-272100.00PE3.003.003.003.00250750.002.955900.0000.00
TCS2017-04-272250.00PE5.105.105.105.102501275.00-0.65-11.3000.00
TCS2017-04-272300.00CE170.00175.00170.00175.003250568750.0015.009.381500150.00
TCS2017-04-272300.00PE11.1511.159.0010.45625065312.50-0.65-5.8617507.00
TCS2017-04-272350.00CE114.95114.95114.10114.101000114100.00-6.60-5.4700.00
TCS2017-04-272350.00PE19.5022.9516.9522.4054700012252800.002.1010.345350001417.22
TCS2017-04-272400.00CE93.0096.0081.6581.651750142887.50-1.35-1.6375021.43
TCS2017-04-272400.00PE35.0537.4029.0035.45472501675012.500.551.582000033.33
TCS2017-04-272450.00CE61.9569.0557.0057.00405002308500.00-5.10-8.211850064.35
TCS2017-04-272450.00PE51.8558.5046.8558.00982505698500.003.656.727125092.53
TCS2017-04-272500.00CE39.9545.0037.5038.501217504687375.00-2.95-7.124450050.00
TCS2017-04-272500.00PE80.0086.0071.5086.00120001032000.00-3.00-3.37375022.06
TCS2017-04-272550.00CE27.9527.9522.5022.7032500737750.00-3.95-14.822050097.62
TCS2017-04-272550.00PE105.00110.00105.00107.009250989750.00-22.00-17.056750540.00
TCS2017-04-272600.00CE16.5516.9512.5013.5027750374625.00-2.40-15.09950027.74
TCS2017-04-272600.00PE158.00160.00148.10149.001500223500.00-19.00-11.31125011.90
TCS2017-04-272650.00CE6.009.056.008.70175015225.00-0.60-6.45-7250-100.00
TCS2017-04-272700.00CE4.504.804.004.00300012000.00-0.85-17.53200010.53
TCS2017-04-272700.00PE237.00237.00237.00237.001500355500.00-7.50-3.0700.00
TCS2017-04-272750.00CE7.007.007.007.005003500.007.007.001050010500.00
TCS2017-04-272800.00PE327.00333.00327.00331.2040001324800.00331.20331.2035003500.00
TCS2017-04-273000.00PE540.00540.00540.00540.00250135000.00540.00540.0000.00