Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

UNCHANGED : 1

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
TATAMOTORS2017-02-23340.00CE118.70118.70118.70118.703000356100.00118.70118.7030003000.00
TATAMOTORS2017-02-23380.00PE0.050.050.050.05435002175.00-0.05-50.00-246000-100.00
TATAMOTORS2017-02-23400.00CE60.4060.4059.0059.0013500796500.00-0.95-1.58-1500-10.00
TATAMOTORS2017-02-23400.00PE0.050.050.050.05240001200.00-0.05-50.0015000.18
TATAMOTORS2017-02-23420.00CE41.9542.0039.0042.0013500567000.002.155.40-3000-15.38
TATAMOTORS2017-02-23420.00PE0.200.200.050.0525050012525.00-0.15-75.00-7500-0.71
TATAMOTORS2017-02-23440.00CE22.1522.1517.0022.001560003432000.002.2011.11-55500-19.89
TATAMOTORS2017-02-23440.00PE0.400.400.050.05105900052950.00-0.45-90.00-147000-13.23
TATAMOTORS2017-02-23460.00CE5.655.950.101.65658500010865250.00-2.65-61.63-793500-37.36
TATAMOTORS2017-02-23460.00PE2.855.450.050.054492500224625.00-4.10-98.8022200020.64
TATAMOTORS2017-02-23480.00CE0.700.700.050.053073500153675.00-0.60-92.31-487500-16.88
TATAMOTORS2017-02-23480.00PE18.0022.0017.0017.502685004698750.00-2.10-10.71-202500-23.98
TATAMOTORS2017-02-23500.00CE0.150.200.050.05127350063675.00-0.25-83.331410008.20
TATAMOTORS2017-02-23500.00PE37.9541.8536.6037.001155004273500.00-2.50-6.33-78000-15.48
TATAMOTORS2017-02-23520.00CE0.050.100.050.0531500015750.00-0.10-66.6775000.32
TATAMOTORS2017-02-23520.00PE61.3062.8558.0058.75660003877500.00-0.20-0.3400.00
TATAMOTORS2017-02-23540.00CE0.050.050.050.051545007725.00-0.05-50.00-9000-0.52
TATAMOTORS2017-02-23540.00PE79.0082.0077.2577.25465003592125.00-0.75-0.96-19500-9.09
TATAMOTORS2017-02-23560.00CE0.050.050.050.0521300010650.00-0.05-50.0045000.27
TATAMOTORS2017-02-23560.00PE102.00102.0098.0099.25405004019625.003.153.2815002.56
TATAMOTORS2017-02-23580.00CE0.050.050.050.05495002475.00-0.05-50.0015000.14
TATAMOTORS2017-02-23580.00PE121.00121.00121.00121.001500181500.003.002.5400.00
TATAMOTORS2017-02-23600.00CE0.050.050.050.05240001200.000.000.0000.00
TATAMOTORS2017-02-23600.00PE138.00141.70138.00141.70255003613350.001.851.32-15000-47.62
TATAMOTORS2017-02-23660.00CE0.050.050.050.053000150.000.050.055400054000.00
TATAMOTORS2017-02-23660.00PE198.00198.60198.00198.60105002085300.00198.60198.601350013500.00
TATAMOTORS2017-02-23680.00PE218.05218.85218.05218.85120002626200.00218.85218.851050010500.00
TATAMOTORS2017-03-30340.00CE118.25118.25118.25118.253000354750.00118.25118.2500.00
TATAMOTORS2017-03-30380.00PE1.151.150.950.9545004275.00-0.55-36.6715004.00
TATAMOTORS2017-03-30400.00CE63.0063.0063.0063.0012000756000.0063.0063.0030003000.00
TATAMOTORS2017-03-30400.00PE2.502.502.002.20100500221100.00-0.30-12.00-7500-2.22
TATAMOTORS2017-03-30420.00CE46.0046.2546.0046.009000414000.00-1.40-2.95600040.00
TATAMOTORS2017-03-30420.00PE4.905.454.004.253240001377000.00-0.55-11.46-37500-6.78
TATAMOTORS2017-03-30440.00CE33.0033.4531.0032.05375001201875.001.203.8900.00
TATAMOTORS2017-03-30440.00PE8.8510.608.108.456195005234775.00-1.20-12.4414400026.74
TATAMOTORS2017-03-30460.00CE21.0021.9019.0020.7582950017212124.000.502.4723100040.63
TATAMOTORS2017-03-30460.00PE17.1519.7515.5015.755610008835750.00-1.60-9.2221000053.23
TATAMOTORS2017-03-30480.00CE12.8013.1511.2012.60138150017406900.000.605.0043050066.74
TATAMOTORS2017-03-30480.00PE28.0531.0526.6526.65855002278575.00-2.60-8.895250048.61
TATAMOTORS2017-03-30500.00CE7.407.656.457.057695005424975.000.050.7113350011.93
TATAMOTORS2017-03-30500.00PE42.5045.2041.0041.05510002093550.00-2.55-5.85240008.99
TATAMOTORS2017-03-30520.00CE4.304.453.754.204470001877400.000.205.00780008.93
TATAMOTORS2017-03-30520.00PE60.2062.5059.1060.45465002810925.001.452.462400018.82
TATAMOTORS2017-03-30540.00CE2.602.652.102.65114000302100.000.156.00210003.59
TATAMOTORS2017-03-30540.00PE79.0081.0077.5077.50195001511250.00-1.50-1.901350045.00
TATAMOTORS2017-03-30560.00CE1.852.001.451.8599000183150.000.158.826150032.28
TATAMOTORS2017-03-30560.00PE98.3599.2594.9094.90330003131700.00-3.10-3.163150060.00
TATAMOTORS2017-03-30580.00CE1.351.451.151.35112500151875.00-0.10-6.908550018.04
TATAMOTORS2017-03-30580.00PE119.00119.00114.50115.006000690000.002.001.77150020.00
TATAMOTORS2017-03-30600.00CE1.001.000.550.602550015300.00-0.40-40.0024000266.67
TATAMOTORS2017-03-30600.00PE137.60137.60134.50136.45300004093500.00-0.05-0.0427000300.00
TATAMOTORS2017-03-30620.00CE0.400.400.400.401500600.000.400.4015001500.00
TATAMOTORS2017-03-30620.00PE152.45152.45152.45152.451500228675.00152.45152.4515001500.00
TATAMOTORS2017-03-30660.00CE0.050.050.050.05150075.000.050.0515001500.00
TATAMOTORS2017-03-30660.00PE193.50193.50193.50193.50105002031750.00193.50193.5000.00
TATAMOTORS2017-03-30680.00PE213.00213.50213.00213.50120002562000.00213.50213.5030003000.00
TATAMOTORS2017-04-27500.00CE12.5012.9011.5011.5012000138000.000.504.55900042.86
TATAMOTORS2017-04-27520.00CE8.008.007.507.50300022500.00-5.50-42.3100.00