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
TATAMOTORS2018-04-26280.00PE0.200.250.200.20345006900.000.000.00-3000-1.27
TATAMOTORS2018-04-26290.00PE0.200.250.200.20135002700.00-0.15-42.8645003.90
TATAMOTORS2018-04-26300.00CE35.0036.0035.0036.006000216000.0036.0036.002400024000.00
TATAMOTORS2018-04-26300.00PE0.300.400.200.3510800037800.000.000.00120002.31
TATAMOTORS2018-04-26310.00PE0.500.600.400.45325500146475.00-0.20-30.77300006.02
TATAMOTORS2018-04-26320.00CE17.0518.2015.1016.90750001267500.00-0.45-2.59-7500-8.47
TATAMOTORS2018-04-26320.00PE1.101.600.951.0014985001498500.00-0.40-28.57975008.69
TATAMOTORS2018-04-26330.00CE10.0010.507.508.70120600010492200.00-0.90-9.386450018.70
TATAMOTORS2018-04-26330.00PE2.754.152.602.8522035006279975.00-0.70-19.72330002.44
TATAMOTORS2018-04-26340.00CE4.854.853.053.60378450013624200.00-0.75-17.2425350011.78
TATAMOTORS2018-04-26340.00PE7.209.456.657.3010350007555500.00-0.90-10.98-99000-8.58
TATAMOTORS2018-04-26350.00CE1.952.101.101.4031875004462500.00-0.40-22.2290000.24
TATAMOTORS2018-04-26350.00PE14.8517.2513.9014.851380002049300.00-0.55-3.57-15000-1.83
TATAMOTORS2018-04-26360.00CE1.251.500.550.7020100001407000.00-0.20-22.22-298500-5.79
TATAMOTORS2018-04-26360.00PE24.8026.6523.3524.001170002808000.00-0.65-2.64-58500-5.92
TATAMOTORS2018-04-26370.00CE0.450.500.300.351053000368550.00-0.15-30.00-229500-6.30
TATAMOTORS2018-04-26370.00PE32.9035.8532.9034.0025500867000.00-0.70-2.02-12000-1.50
TATAMOTORS2018-04-26380.00CE0.300.300.250.30559500167850.00-0.05-14.29-130500-3.65
TATAMOTORS2018-04-26380.00PE43.8546.4043.8546.406000278400.002.054.6200.00
TATAMOTORS2018-04-26390.00CE0.200.250.150.2020550041100.00-0.05-20.00-66000-3.96
TATAMOTORS2018-04-26400.00CE0.200.200.100.1545750068625.000.000.00-390000-9.17
TATAMOTORS2018-04-26410.00CE0.100.150.100.1510500015750.000.000.00-52500-5.46
TATAMOTORS2018-04-26420.00CE0.100.150.100.15225003375.00-0.05-25.0000.00
TATAMOTORS2018-04-26420.00PE84.0084.0084.0084.001500126000.000.300.3600.00
TATAMOTORS2018-04-26430.00CE0.150.150.150.151500225.000.000.0000.00
TATAMOTORS2018-04-26440.00CE0.100.100.100.10600006000.000.000.00-3000-0.82
TATAMOTORS2018-04-26450.00CE0.100.100.100.10450004500.000.000.0000.00
TATAMOTORS2018-04-26460.00CE0.100.100.100.106000600.000.000.0000.00
TATAMOTORS2018-05-31290.00CE48.6048.6048.6048.603000145800.0048.6048.6000.00
TATAMOTORS2018-05-31300.00CE39.9540.3038.2540.3016500664950.0040.3040.3075007500.00
TATAMOTORS2018-05-31300.00PE3.253.503.003.103000093000.00-0.30-8.8230005.56
TATAMOTORS2018-05-31310.00PE4.805.504.704.801500072000.00-0.45-8.5745007.50
TATAMOTORS2018-05-31320.00CE27.0027.0024.5024.504500110250.00-2.50-9.26150020.00
TATAMOTORS2018-05-31320.00PE8.058.406.957.151755001254825.00-0.75-9.49136500142.19
TATAMOTORS2018-05-31330.00CE19.4019.5517.5019.557500146625.000.552.89-1500-6.25
TATAMOTORS2018-05-31330.00PE11.4512.5010.7011.001080001188000.00-0.55-4.764800023.02
TATAMOTORS2018-05-31340.00CE14.0514.2012.5013.501725002328750.00-0.35-2.535850027.08
TATAMOTORS2018-05-31340.00PE15.7517.0015.7516.3512000196200.000.100.6245002.29
TATAMOTORS2018-05-31350.00CE9.6010.408.809.451455001374975.00-0.70-6.903600023.53
TATAMOTORS2018-05-31350.00PE21.0022.5021.0022.506000135000.000.000.0045009.68
TATAMOTORS2018-05-31360.00CE7.307.306.056.50150000975000.00-0.70-9.726150024.85
TATAMOTORS2018-05-31360.00PE28.0030.7528.0030.7516500507375.003.7513.89750020.83
TATAMOTORS2018-05-31370.00CE4.555.004.204.7078000366600.00-0.35-6.933150023.08
TATAMOTORS2018-05-31370.00PE37.0037.0037.0037.00150055500.001.002.78-54000-100.00
TATAMOTORS2018-05-31380.00CE3.503.503.003.0072000216000.00-0.50-14.293600015.69
TATAMOTORS2018-05-31390.00CE2.502.502.152.202700059400.00-0.15-6.3875002.75
TATAMOTORS2018-05-31400.00CE2.002.001.801.804050072900.00-0.25-12.20210007.45
TATAMOTORS2018-05-31420.00CE1.401.400.951.15900010350.000.3035.2960008.16
TATAMOTORS2018-05-31420.00PE84.0084.0084.0084.001500126000.001.001.2000.00
TATAMOTORS2018-06-28370.00CE11.0011.0011.0011.00150016500.0011.0011.0000.00
TATAMOTORS2018-06-28400.00CE3.103.103.103.1015004650.003.103.1045004500.00