Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10900.45 83.45 0.77%
NIFTY PHARMA arrow 9637.30 10.85 0.11%
NIFTY FMCG arrow 27502.55 154.70 0.57%
NIFTY AUTO arrow 11679.90 17.80 0.15%
NIFTY ENERGY arrow 14150.35 156.60 1.12%
NIFTY METAL arrow 4038.55 39.70 0.99%
NIFTY BANK arrow 26894.30 356.90 1.34%
NIFTY IT arrow 12656.50 85.80 0.68%
 

NSE ADVANCE : 847

NSE DECLINE : 670

UNCHANGED : 30

NIFTY ADVANCE : 38

NIFTY DECLINE : 9

UNCHANGED : 2

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
TCS2018-01-252450.00CE478.05478.05478.05478.05250119512.50478.05478.05250250.00
TCS2018-01-252600.00CE303.00311.00303.00311.00750233250.0028.9510.2600.00
TCS2018-01-252650.00CE260.00260.00260.00260.0025065000.0030.0013.04-25750-100.00
TCS2018-01-252700.00CE210.60262.00195.00262.0065001703000.0058.7528.91-2000-5.16
TCS2018-01-252750.00CE150.00209.75145.00209.50155003247250.0052.0533.06-5750-10.04
TCS2018-01-252800.00CE112.00163.9096.50161.00465007486500.0050.1545.24-9000-6.12
TCS2018-01-252850.00CE72.00119.0052.3594.8512900012235650.0029.1544.37-33250-18.40
TCS2018-01-252900.00CE40.9573.3526.0064.0582775053017388.0028.9582.48-45750-17.33
TCS2018-01-252950.00CE21.3538.0011.7538.00120925045951500.0020.35115.30-77750-30.16
TCS2018-01-253000.00CE9.8516.005.6513.95107600015010200.005.6067.07-69750-20.70
TCS2018-01-253050.00CE4.256.652.706.203275002030500.001.8040.913700032.17
TCS2018-01-253100.00CE3.703.701.853.00154750464250.000.103.4520001.81
TCS2018-01-253150.00CE1.452.251.452.001825036500.000.2011.11-1250-4.95
TCS2018-01-253200.00CE1.201.351.001.0050005000.00-0.20-16.67-2500-17.24
TCS2018-01-253250.00CE1.001.000.500.50500250.00-0.20-28.5700.00
TCS2018-02-222600.00CE340.00340.00340.00340.0025085000.00340.00340.0000.00
TCS2018-02-222700.00CE233.05246.00233.05246.001000246000.0012.355.29-250-2.56
TCS2018-02-222800.00CE149.40190.00149.40190.004500855000.0042.8029.08-2250-17.31
TCS2018-02-222900.00CE84.80117.5080.50117.50197502320625.0032.7038.56-1000-4.82
TCS2018-02-222950.00CE80.0080.0080.0080.0025020000.0080.0080.00500500.00
TCS2018-02-223000.00CE42.3065.7542.0065.75445002925875.0019.7042.78350011.86
TCS2018-02-223100.00CE21.9041.0021.4028.4516250462312.504.6519.54-8250-100.00
TCS2018-02-223200.00CE16.0016.0016.0016.002504000.0016.0016.0000.00
TCS2018-01-252350.00PE0.100.100.100.1025025.00-0.20-66.6700.00
TCS2018-01-252400.00PE0.500.500.400.4032501300.00-0.15-27.27-37000-100.00
TCS2018-01-252450.00PE0.501.100.401.1022502475.000.2022.22-32000-100.00
TCS2018-01-252500.00PE0.801.100.800.90102509225.00-0.05-5.26-122500-100.00
TCS2018-01-252550.00PE1.551.600.950.952450023275.00-0.55-36.67-5750-10.55
TCS2018-01-252600.00PE2.002.001.151.252875035937.50-0.60-32.43-10250-4.76
TCS2018-01-252650.00PE2.902.901.351.6569000113850.00-0.55-25.0055002.41
TCS2018-01-252700.00PE3.203.201.552.00139000278000.00-0.45-18.37-45000-14.33
TCS2018-01-252750.00PE3.153.802.252.60206500536900.00-0.70-21.21-44750-16.70
TCS2018-01-252800.00PE4.306.902.653.004687501406250.00-3.25-52.00-22250-7.77
TCS2018-01-252850.00PE9.9514.254.504.855540002686900.00-7.70-61.35107505.88
TCS2018-01-252900.00PE28.0535.559.0010.007702507702500.00-18.60-65.03133000158.81
TCS2018-01-252950.00PE68.2568.8021.0023.80850002023000.00-33.35-58.3627750137.04
TCS2018-01-253000.00PE98.0098.0050.2550.25205001030125.00-46.40-48.01-10750-64.18
TCS2018-02-222600.00PE6.006.005.005.50200011000.00-1.35-19.712501.39
TCS2018-02-222700.00PE17.4017.4010.1010.1011000111100.00-5.70-36.0810006.25
TCS2018-02-222800.00PE22.5024.0022.0022.00100022000.00-13.00-37.14-500-100.00
TCS2018-02-222850.00PE45.0045.0045.0045.0025011250.00-17.45-27.9400.00
TCS2018-02-222900.00PE72.0072.0052.0556.853250184762.50-6.15-9.76175058.33