Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9573.80 -56.20 -0.58%
NIFTY PHARMA arrow 9484.05 12.45 0.13%
NIFTY FMCG arrow 26145.55 -42.15 -0.16%
NIFTY AUTO arrow 10642.65 -178.10 -1.65%
NIFTY ENERGY arrow 11763.50 -47.95 -0.41%
NIFTY METAL arrow 2893.65 -19.00 -0.65%
NIFTY BANK arrow 23549.85 -186.25 -0.78%
NIFTY IT arrow 10169.40 -30.15 -0.30%
 

NSE ADVANCE : 357

NSE DECLINE : 1144

UNCHANGED : 49

NIFTY ADVANCE : 13

NIFTY DECLINE : 38

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
TATAMOTORS2017-06-29430.00CE20.6020.6020.6020.60150030900.0020.6020.604050040500.00
TATAMOTORS2017-06-29440.00CE12.3012.308.159.304620004296600.00-6.15-39.81147000111.36
TATAMOTORS2017-06-29450.00CE8.2510.403.704.05331650013431825.00-4.30-51.50597000121.71
TATAMOTORS2017-06-29460.00CE4.204.951.501.7044070007491900.00-2.25-56.9675600046.24
TATAMOTORS2017-06-29470.00CE1.552.200.700.7532130002409750.00-1.10-59.46225001.15
TATAMOTORS2017-06-29480.00CE0.751.050.400.401899000759600.00-0.55-57.89-330000-13.45
TATAMOTORS2017-06-29490.00CE0.500.500.300.30654000196200.00-0.20-40.00-171000-6.65
TATAMOTORS2017-06-29500.00CE0.300.400.200.25969000242250.00-0.15-37.50-214500-7.35
TATAMOTORS2017-06-29510.00CE0.250.250.200.2015300030600.00-0.15-42.86-108000-15.62
TATAMOTORS2017-06-29520.00CE0.250.250.150.2010800021600.00-0.05-20.00-88500-12.94
TATAMOTORS2017-06-29530.00CE0.200.250.150.25255006375.000.0525.00-19500-5.80
TATAMOTORS2017-06-29540.00CE0.250.250.100.10195001950.00-0.10-50.00-1500-0.40
TATAMOTORS2017-06-29550.00CE0.150.200.100.20210004200.000.0533.33-10500-4.96
TATAMOTORS2017-06-29560.00CE0.100.150.100.15105001575.000.000.00-7500-2.42
TATAMOTORS2017-07-27420.00CE33.9033.9033.9033.90150050850.0033.9033.9000.00
TATAMOTORS2017-07-27440.00CE23.2523.2517.7018.2534500629625.00-6.90-27.441350075.00
TATAMOTORS2017-07-27450.00CE19.9019.9013.0513.702055002815350.00-4.05-22.8276500340.00
TATAMOTORS2017-07-27460.00CE13.0514.459.409.904110004068900.00-2.95-22.966000017.09
TATAMOTORS2017-07-27470.00CE10.6010.606.757.002655001858500.00-2.30-24.73-42000-15.05
TATAMOTORS2017-07-27480.00CE6.757.354.654.903015001477350.00-1.70-25.76-1500-0.78
TATAMOTORS2017-07-27490.00CE4.504.503.453.5551000181050.00-0.95-21.11-82500-100.00
TATAMOTORS2017-07-27500.00CE3.053.652.452.60273000709800.00-0.75-22.39495009.71
TATAMOTORS2017-07-27510.00CE1.901.901.901.9015002850.00-0.35-15.5600.00
TATAMOTORS2017-07-27520.00CE1.551.551.551.5515002325.000.000.0000.00
TATAMOTORS2017-07-27540.00CE0.751.000.751.0060006000.001.001.0000.00
TATAMOTORS2017-07-27550.00CE0.500.500.500.501500750.000.500.5015001500.00
TATAMOTORS2017-08-31480.00CE13.0013.0010.0010.00750075000.0010.0010.001500015000.00
TATAMOTORS2017-06-29400.00PE0.150.300.150.15150002250.000.10200.00-3000-1.94
TATAMOTORS2017-06-29410.00PE0.300.350.150.258550021375.000.15150.001350012.33
TATAMOTORS2017-06-29420.00PE0.400.900.250.55633000348150.000.1022.225700014.84
TATAMOTORS2017-06-29430.00PE0.952.150.601.4513920002018400.000.5052.6311700017.97
TATAMOTORS2017-06-29440.00PE2.205.001.403.7525635009613125.001.4059.57-18000-2.48
TATAMOTORS2017-06-29450.00PE5.4010.503.758.45186450015755025.002.9553.64-106500-15.99
TATAMOTORS2017-06-29460.00PE11.0018.058.1016.7073650012299550.005.7552.51-93000-9.05
TATAMOTORS2017-06-29470.00PE17.6527.1515.5526.201410003694200.007.5040.11-58500-16.46
TATAMOTORS2017-06-29480.00PE26.7536.1026.7534.95465001625175.0011.0546.23-27000-7.44
TATAMOTORS2017-06-29490.00PE44.5544.5544.5544.553000133650.0044.5544.557800078000.00
TATAMOTORS2017-06-29500.00PE53.2053.2053.2053.20150079800.0010.3024.01-196500-100.00
TATAMOTORS2017-07-27400.00PE2.002.202.002.20750016500.002.202.201650016500.00
TATAMOTORS2017-07-27420.00PE4.905.754.905.2564500338625.001.3032.91-27000-100.00
TATAMOTORS2017-07-27430.00PE6.008.556.008.5043500369750.003.0054.55-31500-100.00
TATAMOTORS2017-07-27440.00PE8.5012.508.0011.751695001991625.003.6545.0667500107.14
TATAMOTORS2017-07-27450.00PE13.2517.5512.0016.50990001633500.003.9030.95-6000-2.63
TATAMOTORS2017-07-27460.00PE16.9523.5016.9523.0030000690000.005.2529.58900035.29
TATAMOTORS2017-07-27470.00PE23.1530.6523.1530.1021000632100.0010.8556.36-6000-30.77