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
TCS2018-04-262600.00PE1.201.501.201.5020003000.000.107.1400.00
TCS2018-04-262700.00PE2.452.451.351.7550008750.00-0.85-32.6900.00
TCS2018-04-262750.00PE2.002.002.002.0030006000.00-0.70-25.932500.61
TCS2018-04-262800.00CE395.00395.00395.00395.0025098750.00395.00395.0082508250.00
TCS2018-04-262800.00PE3.003.001.802.0060750121500.00-1.60-44.4455005.08
TCS2018-04-262850.00PE3.003.002.202.753025083187.50-1.70-38.2035007.33
TCS2018-04-262900.00CE279.25314.00279.25301.002750827750.0021.007.50-500-1.02
TCS2018-04-262900.00PE6.056.052.753.10288250893575.00-2.40-43.643650016.52
TCS2018-04-262950.00CE228.85265.90228.85250.002750687500.0025.4511.33-750-2.19
TCS2018-04-262950.00PE6.757.553.203.804515001715700.00-4.05-51.59147750105.16
TCS2018-04-263000.00CE195.00220.90184.10205.05222504562362.5028.1515.91-8750-10.77
TCS2018-04-263000.00PE11.3511.355.756.909405006489450.00-5.30-43.4424750069.96
TCS2018-04-263050.00CE143.00166.00143.00164.253000492750.0029.1521.58-500-2.13
TCS2018-04-263050.00PE19.0019.0010.4011.306625007486250.00-7.85-40.99198500161.71
TCS2018-04-263100.00CE105.00136.00101.00122.00725008845000.0022.1522.18-2250-2.43
TCS2018-04-263100.00PE28.1028.7017.1519.50128100024979500.00-11.75-37.6022500089.82
TCS2018-04-263150.00CE82.9598.0069.9086.0058150050009000.0015.4021.81132506.53
TCS2018-04-263150.00PE42.0048.4528.0034.15116275039707912.00-16.00-31.9014150075.07
TCS2018-04-263200.00CE50.0066.5045.0057.002069250117947248.009.1019.0012000022.80
TCS2018-04-263200.00PE67.0572.8047.0055.0088850048867500.00-20.80-27.44189750206.25
TCS2018-04-263250.00CE34.0042.7027.8035.20150800053081600.003.6511.5716625075.74
TCS2018-04-263250.00PE103.05103.0574.0085.35530004523550.00-25.30-22.8610500100.00
TCS2018-04-263300.00CE22.9525.7517.1521.00228250047932500.000.301.4536375084.69
TCS2018-04-263300.00PE145.25145.25111.65116.05132501537662.50-29.20-20.10375083.33
TCS2018-04-263350.00CE13.0015.459.8511.4091075010382550.00-1.75-13.3119025077.02
TCS2018-04-263400.00CE9.309.605.405.9010427506152225.00-3.20-35.16333750113.91
TCS2018-04-263450.00CE6.306.452.552.60374000972400.00-3.60-58.06140250660.00
TCS2018-04-263500.00CE4.404.802.302.40303000727200.00-2.30-48.945100018.85
TCS2018-04-263550.00CE3.003.251.601.951600031200.001.951.9575007500.00
TCS2018-04-263600.00CE1.902.351.201.201175014100.00-1.35-52.94525037.50
TCS2018-05-312950.00PE18.0018.0018.0018.002504500.0018.0018.00500500.00
TCS2018-05-313000.00PE37.0037.0022.2529.30365001069450.00-6.45-18.041100083.02
TCS2018-05-313050.00CE180.00180.00180.00180.0025045000.000.000.0000.00
TCS2018-05-313050.00PE41.9041.9033.0038.152750104912.50-10.60-21.741250100.00
TCS2018-05-313100.00PE62.3564.6545.0052.00435002262000.00-11.30-17.8523500164.91
TCS2018-05-313150.00CE112.85129.15112.85125.503000376500.008.457.2275075.00
TCS2018-05-313150.00PE69.0070.0060.6570.007250507500.00-14.60-17.263250130.00
TCS2018-05-313200.00CE103.70106.0088.0097.00305002958500.006.206.8314500263.64
TCS2018-05-313200.00PE100.25100.2581.0085.007500637500.00-23.15-21.413750214.29
TCS2018-05-313250.00CE69.2582.1069.2570.253500245875.00-2.10-2.90-2750-100.00
TCS2018-05-313250.00PE128.50128.50101.55115.002250258750.00-27.20-19.13-500-100.00
TCS2018-05-313300.00CE56.9062.5048.1054.10347501879975.001.552.95225017.31
TCS2018-05-313350.00CE41.6047.6037.9039.10455001779050.0039.1039.104025040250.00
TCS2018-05-313400.00CE31.2545.3025.4030.00527501582500.000.000.00405002025.00
TCS2018-05-313450.00CE33.5033.5033.5033.502508375.0033.5033.50250250.00
TCS2018-05-313500.00CE19.1020.0015.0016.00450072000.00-4.00-20.0050010.00
TCS2018-06-283200.00CE100.00100.00100.00100.001000100000.00100.00100.0000.00