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
TATAMOTORS2018-01-25400.00CE19.0021.6016.5520.5015000307500.001.507.89-4500-5.00
TATAMOTORS2018-01-25410.00CE12.9013.259.1011.452895003314775.000.050.4475002.39
TATAMOTORS2018-01-25420.00CE5.457.504.455.30419700022244100.00-0.95-15.2025950021.76
TATAMOTORS2018-01-25430.00CE2.703.802.002.35443700010426950.00-0.90-27.692385008.36
TATAMOTORS2018-01-25440.00CE1.252.101.001.2020700002484000.00-0.70-36.84900001.97
TATAMOTORS2018-01-25450.00CE1.001.250.600.8018540001483200.00-0.40-33.33-234000-4.85
TATAMOTORS2018-01-25460.00CE0.650.800.450.601335000801000.00-0.25-29.41-274500-10.58
TATAMOTORS2018-01-25470.00CE0.450.550.300.45561000252450.00-0.15-25.00660004.81
TATAMOTORS2018-01-25480.00CE0.350.500.200.40250500100200.00-0.05-11.11-36000-3.59
TATAMOTORS2018-01-25490.00CE0.350.350.200.2513350033375.00-0.10-28.5700.00
TATAMOTORS2018-01-25500.00CE0.250.250.150.2023100046200.00-0.05-20.00-2062500-100.00
TATAMOTORS2018-01-25510.00CE0.200.200.150.15195002925.00-0.05-25.00-819000-100.00
TATAMOTORS2018-01-25520.00CE0.150.200.100.10960009600.00-0.15-60.00-16500-3.18
TATAMOTORS2018-01-25530.00CE0.150.150.150.156000900.00-0.05-25.0000.00
TATAMOTORS2018-01-25540.00CE0.100.100.100.101500150.000.100.1060006000.00
TATAMOTORS2018-01-25560.00CE0.100.100.050.0512000600.00-0.05-50.0000.00
TATAMOTORS2018-02-22420.00CE19.3521.1017.8519.151980003791700.000.100.525700039.58
TATAMOTORS2018-02-22430.00CE14.7516.0013.0014.90990001475100.000.100.683750049.02
TATAMOTORS2018-02-22440.00CE11.1012.6510.5011.451605001837725.000.000.005700037.62
TATAMOTORS2018-02-22450.00CE9.159.758.008.851140001008900.000.354.12-12000-4.55
TATAMOTORS2018-02-22460.00CE6.907.206.006.5037500243750.00-0.20-2.99-99000-100.00
TATAMOTORS2018-02-22470.00CE5.255.504.755.001350067500.000.408.7045007.14
TATAMOTORS2018-02-22480.00CE4.004.003.503.501050036750.000.000.00750033.33
TATAMOTORS2018-02-22500.00CE3.003.002.002.003600072000.00-0.50-20.002550080.95
TATAMOTORS2018-02-22510.00CE1.601.601.601.6015002400.00-0.80-33.3300.00
TATAMOTORS2018-01-25370.00PE0.150.150.150.153000450.00-0.05-25.0000.00
TATAMOTORS2018-01-25380.00PE0.250.350.200.206450012900.00-0.15-42.86-354000-100.00
TATAMOTORS2018-01-25390.00PE0.700.700.300.3018000054000.00-0.35-53.85225004.44
TATAMOTORS2018-01-25400.00PE1.301.650.700.801087500870000.00-0.65-44.83690007.01
TATAMOTORS2018-01-25410.00PE3.954.002.002.1020205004243050.00-1.35-39.13-58500-3.78
TATAMOTORS2018-01-25420.00PE8.458.805.556.008145004887000.00-1.90-24.05-22500-2.41
TATAMOTORS2018-01-25430.00PE15.0016.0012.1512.801425001824000.00-1.95-13.22-36000-3.07
TATAMOTORS2018-01-25440.00PE22.8524.6521.1521.1524000507600.00-4.95-18.97-919500-100.00
TATAMOTORS2018-01-25450.00PE31.6033.2530.7030.7012000368400.00-1.35-4.21-6000-3.31
TATAMOTORS2018-01-25460.00PE41.0041.0041.0041.00150061500.00-1.90-4.4300.00
TATAMOTORS2018-01-25480.00PE63.5063.5063.5063.50150095250.000.450.7100.00
TATAMOTORS2018-01-25500.00PE82.0084.0081.5081.50210001711500.00-0.55-0.67-4500-0.91
TATAMOTORS2018-02-22380.00PE4.855.004.554.5533000150150.00-0.45-9.002550020.99
TATAMOTORS2018-02-22390.00PE6.707.206.506.50600039000.00-0.50-7.1415006.67
TATAMOTORS2018-02-22400.00PE9.6510.709.309.401260001184400.00-0.50-5.051950015.29
TATAMOTORS2018-02-22410.00PE13.3014.1013.0013.7021000273000.001.007.691050050.00
TATAMOTORS2018-02-22420.00PE18.0019.0017.5017.7531500559125.00-0.40-2.202250036.59
TATAMOTORS2018-02-22430.00PE23.0024.0023.0024.004500108000.00-1.25-4.95-93000-100.00
TATAMOTORS2018-02-22440.00PE31.0031.5029.5029.507500221250.0029.5029.501650016500.00
TATAMOTORS2018-02-22450.00PE37.5038.5037.5038.004500171000.000.150.40300016.67
TATAMOTORS2018-02-22460.00PE46.0046.0046.0046.00150069000.0046.0046.0090009000.00
TATAMOTORS2018-02-22480.00PE64.0064.0064.0064.00150096000.0064.0064.0045004500.00
TATAMOTORS2018-02-22500.00PE80.5082.0080.5080.50135001086750.000.000.001200066.67
TATAMOTORS2018-02-22550.00PE129.70129.70129.70129.701500194550.00129.70129.7000.00