Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9834.40 -69.75 -0.70%
NIFTY PHARMA arrow 8638.45 -158.65 -1.80%
NIFTY FMCG arrow 25694.40 183.05 0.72%
NIFTY AUTO arrow 10675.30 -19.35 -0.18%
NIFTY ENERGY arrow 12965.25 72.85 0.57%
NIFTY METAL arrow 3390.00 -19.15 -0.56%
NIFTY BANK arrow 24072.70 -164.55 -0.68%
NIFTY IT arrow 10569.00 -228.80 -2.12%
 

NSE ADVANCE : 574

NSE DECLINE : 903

UNCHANGED : 46

NIFTY ADVANCE : 25

NIFTY DECLINE : 26

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
TATAMOTORS2017-08-31310.00PE0.350.350.350.3530001050.000.30600.0000.00
TATAMOTORS2017-08-31320.00PE0.150.450.100.25345008625.000.0525.00-133500-100.00
TATAMOTORS2017-08-31330.00CE52.0052.0052.0052.00150078000.0052.0052.0000.00
TATAMOTORS2017-08-31330.00PE0.450.450.250.257200018000.00-0.10-28.57-30000-17.09
TATAMOTORS2017-08-31340.00PE0.750.800.450.45235500105975.00-0.05-10.00-1500-0.42
TATAMOTORS2017-08-31350.00CE31.8531.8531.8531.85150047775.00-5.55-14.8400.00
TATAMOTORS2017-08-31350.00PE1.151.450.900.95541500514425.000.1011.768400016.62
TATAMOTORS2017-08-31360.00CE20.9521.7520.2020.2013500272700.00-9.80-32.67-1500-1.37
TATAMOTORS2017-08-31360.00PE2.352.801.751.8010695001925100.000.2012.50-1500-0.19
TATAMOTORS2017-08-31370.00CE14.9015.5513.0015.001500002250000.00-3.80-20.21-189000-100.00
TATAMOTORS2017-08-31370.00PE4.305.303.553.5527255009675525.000.4514.5290001.18
TATAMOTORS2017-08-31380.00CE9.5010.457.409.30204750019041750.00-2.35-20.17540005.85
TATAMOTORS2017-08-31380.00PE7.809.807.157.25250650018172124.001.1017.89-166500-11.86
TATAMOTORS2017-08-31390.00CE5.805.904.155.30344700018269100.00-1.55-22.6314400013.81
TATAMOTORS2017-08-31390.00PE15.2016.3012.2012.203420004172400.001.008.93-94500-23.16
TATAMOTORS2017-08-31400.00CE2.953.302.302.9031845009235050.00-1.05-26.582670007.67
TATAMOTORS2017-08-31400.00PE22.0524.0020.2020.20855001727100.002.4513.80-7500-1.42
TATAMOTORS2017-08-31410.00CE1.101.851.051.6510095001665675.00-0.55-25.00495003.47
TATAMOTORS2017-08-31410.00PE30.0533.0029.0029.0019500565500.003.0011.54-4500-1.67
TATAMOTORS2017-08-31420.00CE0.901.150.801.0511055001160775.00-0.30-22.22-193500-7.72
TATAMOTORS2017-08-31420.00PE39.2041.7038.1538.1518000686700.003.159.00-468000-100.00
TATAMOTORS2017-08-31430.00CE0.650.750.550.70496500347550.00-0.25-26.32285001.44
TATAMOTORS2017-08-31430.00PE48.6551.5048.6550.80255001295400.006.2013.90-18000-4.08
TATAMOTORS2017-08-31440.00CE0.550.600.450.60619500371700.00-0.05-7.69-64500-2.62
TATAMOTORS2017-08-31440.00PE59.0061.8558.7558.757500440625.004.207.7045000.89
TATAMOTORS2017-08-31450.00CE0.400.500.400.50354000177000.00-0.05-9.09-40500-1.65
TATAMOTORS2017-08-31450.00PE70.4570.4570.4570.451500105675.006.4510.0800.00
TATAMOTORS2017-08-31460.00CE0.400.450.350.4024300097200.00-0.10-20.00-205500-9.40
TATAMOTORS2017-08-31470.00CE0.400.400.350.404950019800.00-0.05-11.11-22500-2.79
TATAMOTORS2017-08-31470.00PE92.0092.0092.0092.001500138000.0011.0013.5800.00
TATAMOTORS2017-08-31480.00CE0.350.400.300.3510950038325.00-0.05-12.50-82500-5.85
TATAMOTORS2017-08-31480.00PE100.00100.00100.00100.001500150000.008.008.7000.00
TATAMOTORS2017-08-31490.00CE0.300.300.200.255100012750.00-0.10-28.57-22500-6.70
TATAMOTORS2017-08-31500.00CE0.200.250.200.205100010200.00-0.05-20.00-19500-1.87
TATAMOTORS2017-08-31510.00CE0.200.200.200.2075001500.000.000.00-1500-1.18
TATAMOTORS2017-08-31520.00CE0.250.250.250.251500375.000.1066.6700.00
TATAMOTORS2017-08-31520.00PE145.00145.00145.00145.001500217500.0012.509.4300.00
TATAMOTORS2017-08-31540.00CE0.050.200.050.2060001200.000.10100.0000.00
TATAMOTORS2017-09-28350.00PE7.307.302.702.7030008100.002.702.701050010500.00
TATAMOTORS2017-09-28360.00PE7.907.906.756.75750050625.000.7512.5000.00
TATAMOTORS2017-09-28370.00CE21.0021.0021.0021.00150031500.0021.0021.0000.00
TATAMOTORS2017-09-28370.00PE9.859.859.859.85150014775.001.8523.1200.00
TATAMOTORS2017-09-28380.00CE17.0017.4015.6017.4019500339300.00-2.60-13.0016500122.22
TATAMOTORS2017-09-28380.00PE14.1015.1513.1513.1516500216975.0013.1513.153000030000.00
TATAMOTORS2017-09-28390.00CE13.0013.0012.0012.9012000154800.00-2.10-14.00750055.56
TATAMOTORS2017-09-28400.00CE9.5010.758.209.001665001498500.00-1.80-16.675850014.13
TATAMOTORS2017-09-28410.00CE7.307.306.056.6018000118800.00-1.35-16.9815002.56
TATAMOTORS2017-09-28420.00CE5.455.454.404.6042000193200.00-1.20-20.692700019.57
TATAMOTORS2017-09-28430.00CE3.603.603.303.601800064800.00-0.70-16.2800.00
TATAMOTORS2017-09-28430.00PE51.5053.0051.5051.7515000776250.0051.7551.75102000102000.00
TATAMOTORS2017-09-28440.00CE3.253.252.502.6539000103350.00-0.60-18.46-76500-100.00
TATAMOTORS2017-09-28450.00CE2.753.202.102.402700064800.00-0.85-26.15195008.02
TATAMOTORS2017-09-28460.00CE2.002.001.802.0045009000.00-0.50-20.0015000.92