Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9407.45 -30.80 -0.33%
NIFTY PHARMA arrow 9679.40 -279.80 -2.81%
NIFTY FMCG arrow 25042.35 -187.65 -0.74%
NIFTY AUTO arrow 10375.15 35.20 0.34%
NIFTY ENERGY arrow 11611.00 -89.55 -0.77%
NIFTY METAL arrow 2925.95 -0.35 -0.01%
NIFTY BANK arrow 22673.75 20.90 0.09%
NIFTY IT arrow 10512.30 7.45 0.07%
 

NSE ADVANCE : 327

NSE DECLINE : 1147

UNCHANGED : 52

NIFTY ADVANCE : 21

NIFTY DECLINE : 30

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
TATAMOTORS2017-05-25370.00CE83.0583.0583.0583.051500124575.0083.0583.0515001500.00
TATAMOTORS2017-05-25420.00CE33.4537.0030.6530.6530000919500.00-1.10-3.46-6000-2.05
TATAMOTORS2017-05-25430.00CE23.5029.0020.2023.451905004467225.000.050.21-511500-100.00
TATAMOTORS2017-05-25440.00CE16.8021.8513.7016.30193950031613850.00-0.15-0.91825006.06
TATAMOTORS2017-05-25450.00CE11.0015.209.1510.90528750057633752.000.000.00885002.70
TATAMOTORS2017-05-25460.00CE7.009.905.707.05685650048338324.000.101.4439150016.18
TATAMOTORS2017-05-25470.00CE4.206.353.504.40460500020262000.000.153.5393300068.58
TATAMOTORS2017-05-25480.00CE2.453.752.052.8530510008695350.000.3011.7663150047.90
TATAMOTORS2017-05-25490.00CE1.552.151.101.5515600002418000.000.000.0016200024.77
TATAMOTORS2017-05-25500.00CE0.801.200.600.9017805001602450.000.055.8832700019.69
TATAMOTORS2017-05-25510.00CE0.702.000.350.5019950099750.000.000.00-1500-0.96
TATAMOTORS2017-05-25520.00CE0.200.450.100.3017400052200.000.000.0015000.74
TATAMOTORS2017-05-25530.00CE0.150.300.150.257800019500.000.000.00-3000-3.28
TATAMOTORS2017-05-25540.00CE0.150.150.050.10105001050.00-0.05-33.33-79500-100.00
TATAMOTORS2017-06-29400.00CE58.0058.0058.0058.003000174000.0058.0058.0030003000.00
TATAMOTORS2017-06-29420.00CE38.7538.7538.7538.753000116250.00-1.35-3.3700.00
TATAMOTORS2017-06-29430.00CE30.5035.0030.0030.007500225000.00-0.80-2.60-4500-9.68
TATAMOTORS2017-06-29440.00CE25.5029.6025.5027.50390001072500.002.5010.0000.00
TATAMOTORS2017-06-29450.00CE21.0024.1018.6520.001695003390000.00-0.10-0.504500025.42
TATAMOTORS2017-06-29460.00CE16.6019.0514.2515.654035006314775.00-0.40-2.498550036.54
TATAMOTORS2017-06-29470.00CE12.7014.8011.1012.401965002436600.000.252.0694500233.33
TATAMOTORS2017-06-29480.00CE9.3511.307.809.305175004812750.000.202.2028050091.67
TATAMOTORS2017-06-29490.00CE7.008.906.957.0045000315000.007.007.004650046500.00
TATAMOTORS2017-06-29500.00CE5.357.154.555.556195003438225.000.6012.12427500245.69
TATAMOTORS2017-06-29510.00CE5.005.005.005.0015007500.005.005.0000.00
TATAMOTORS2017-05-25360.00PE0.050.150.050.156000900.000.150.151050010500.00
TATAMOTORS2017-05-25370.00PE0.100.150.050.1575001125.000.0550.00-3000-7.14
TATAMOTORS2017-05-25380.00PE0.900.900.150.304650013950.00-0.05-14.2930001.77
TATAMOTORS2017-05-25390.00PE0.300.600.300.3511100038850.00-0.15-30.00-15000-5.05
TATAMOTORS2017-05-25400.00PE0.601.000.400.80775500620400.000.2033.3317850024.49
TATAMOTORS2017-05-25410.00PE0.751.750.751.309675001257750.000.3030.0030300076.81
TATAMOTORS2017-05-25420.00PE1.703.151.652.7019080005151600.000.6028.5744250046.60
TATAMOTORS2017-05-25430.00PE3.055.553.054.75294300013979250.000.9023.3848450048.57
TATAMOTORS2017-05-25440.00PE5.259.005.258.15401400032714100.001.3519.8524000022.76
TATAMOTORS2017-05-25450.00PE10.0514.058.8012.65258450032693924.001.5013.4521900022.19
TATAMOTORS2017-05-25460.00PE16.0019.8513.4518.703945007377150.002.1012.65360006.23
TATAMOTORS2017-05-25470.00PE24.9026.8521.0025.5522500574875.002.6011.3345006.00
TATAMOTORS2017-05-25480.00PE32.5033.0528.2533.056000198300.000.050.15-3000-2.17
TATAMOTORS2017-05-25500.00PE48.8551.0044.0549.851890009421650.000.751.53-802500-100.00
TATAMOTORS2017-05-25510.00PE56.4556.4556.4556.453000169350.00-3.75-6.2300.00
TATAMOTORS2017-06-29390.00PE2.002.002.002.0015003000.000.000.0000.00
TATAMOTORS2017-06-29400.00PE3.504.052.904.0099000396000.000.5014.29120007.77
TATAMOTORS2017-06-29420.00PE7.408.406.008.00111000888000.000.658.8415000.97
TATAMOTORS2017-06-29430.00PE11.5512.008.5512.001110001332000.002.2022.454950082.50
TATAMOTORS2017-06-29440.00PE11.3516.8010.5515.501560002418000.000.956.533300028.57
TATAMOTORS2017-06-29450.00PE17.8020.0016.2519.601050002058000.000.653.4361500372.73
TATAMOTORS2017-06-29460.00PE23.9525.4523.5525.4510500267225.001.958.30300011.76
TATAMOTORS2017-06-29470.00PE28.2528.2528.2528.25150042375.0028.2528.2515001500.00
TATAMOTORS2017-06-29500.00PE53.0053.0053.0053.00150079500.000.500.9500.00