Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10393.60 44.85 0.43%
NIFTY PHARMA arrow 9367.00 73.80 0.79%
NIFTY FMCG arrow 25956.45 170.80 0.66%
NIFTY AUTO arrow 11369.20 42.45 0.37%
NIFTY ENERGY arrow 14417.80 77.05 0.54%
NIFTY METAL arrow 3765.15 -22.25 -0.59%
NIFTY BANK arrow 25787.75 51.50 0.20%
NIFTY IT arrow 11313.15 82.55 0.74%
 

NSE ADVANCE : 898

NSE DECLINE : 597

UNCHANGED : 36

NIFTY ADVANCE : 35

NIFTY DECLINE : 14

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
RELIANCE2017-11-30620.00CE330.25332.70328.50332.7050001663500.00332.70332.701500015000.00
RELIANCE2017-11-30820.00CE131.85132.00131.85132.002000264000.0013.7011.5810007.14
RELIANCE2017-11-30840.00CE104.20104.20104.20104.201000104200.007.557.8100.00
RELIANCE2017-11-30870.00CE82.7582.7582.7582.752000165500.0010.2514.1400.00
RELIANCE2017-11-30880.00CE74.0074.0070.0071.50500003575000.004.656.96-39000-30.95
RELIANCE2017-11-30890.00CE62.0064.6059.1059.1012000709200.005.109.44-9000-8.41
RELIANCE2017-11-30900.00CE53.0057.2549.2553.4033800018049200.005.1510.67-93000-22.52
RELIANCE2017-11-30910.00CE43.0048.6039.5544.001000004400000.005.2013.40-19000-16.52
RELIANCE2017-11-30920.00CE35.8540.0031.6535.3040600014331800.005.1016.89-160000-23.36
RELIANCE2017-11-30930.00CE27.6532.0023.4526.8051200013721600.003.6015.52-55000-11.85
RELIANCE2017-11-30940.00CE19.4024.5517.1019.10150800028802800.002.0512.02-275000-25.56
RELIANCE2017-11-30950.00CE13.6518.4012.0513.50361500048802500.001.159.31-123000-8.07
RELIANCE2017-11-30960.00CE10.0013.508.109.65490400047323600.000.9010.2913200010.62
RELIANCE2017-11-30970.00CE6.209.455.456.35302900019234150.000.355.838800013.79
RELIANCE2017-11-30980.00CE4.756.503.704.2518770007977250.000.102.4110500018.68
RELIANCE2017-11-30990.00CE1.404.501.402.906580001908200.000.051.75-23000-9.39
RELIANCE2017-11-301000.00CE3.253.251.651.9517140003342300.00-0.05-2.50-94000-4.48
RELIANCE2017-11-301010.00CE4.504.501.051.35526000710100.000.053.8511800033.91
RELIANCE2017-11-301020.00CE1.651.650.650.90535000481500.000.1520.00-10000-1.21
RELIANCE2017-11-301040.00CE0.750.900.500.55240000132000.00-0.10-15.38-4000-1.19
RELIANCE2017-11-301060.00CE0.300.450.200.305200015600.000.000.0030000.98
RELIANCE2017-11-301080.00CE0.200.200.200.2060001200.00-0.05-20.00-5000-5.95
RELIANCE2017-11-301100.00CE0.200.250.150.15280004200.00-0.05-25.00-3000-0.84
RELIANCE2017-11-301120.00CE0.200.250.150.25260006500.000.000.00-222000-100.00
RELIANCE2017-11-301140.00CE0.150.150.050.054000200.00-0.10-66.6700.00
RELIANCE2017-12-28620.00CE333.00337.00333.00337.0050001685000.0013.954.32200028.57
RELIANCE2017-12-28840.00CE120.00120.00120.00120.001000120000.006.555.7700.00
RELIANCE2017-12-28880.00CE81.0083.8079.6083.803000251400.009.8013.2410005.00
RELIANCE2017-12-28900.00CE66.0068.0065.0067.009000603000.005.008.06-3000-2.61
RELIANCE2017-12-28920.00CE52.7054.0049.8052.6512000631800.003.557.23-7000-7.37
RELIANCE2017-12-28940.00CE40.9542.0037.5039.951310005233450.002.857.68-18000-7.23
RELIANCE2017-12-28960.00CE30.5033.3028.3530.452590007886550.002.308.174700020.98
RELIANCE2017-12-28980.00CE23.5523.9521.0023.001210002783000.001.858.752700035.53
RELIANCE2017-12-281000.00CE15.9518.9515.6516.502040003366000.001.157.496200013.33
RELIANCE2017-12-281020.00CE12.9014.1011.3512.201320001610400.000.907.962600018.71
RELIANCE2017-12-281040.00CE9.9510.308.558.7026000226200.000.303.5700.00
RELIANCE2017-12-281060.00CE6.606.906.206.201600099200.000.457.8310000200.00
RELIANCE2017-12-281100.00CE3.504.003.504.001100044000.000.153.908000200.00
RELIANCE2018-01-251000.00CE27.0027.0027.0027.00100027000.002.008.00-92000-100.00
RELIANCE2017-11-30700.00PE0.150.150.150.151000150.000.0550.0000.00
RELIANCE2017-11-30780.00PE0.050.050.050.05100050.000.050.052700027000.00
RELIANCE2017-11-30800.00PE0.300.300.100.2090001800.000.000.00-6000-1.50
RELIANCE2017-11-30810.00PE0.150.150.150.153000450.00-0.05-25.00-1000-3.33
RELIANCE2017-11-30820.00PE0.200.300.150.156000900.00-0.10-40.0030003.23
RELIANCE2017-11-30830.00PE0.200.200.200.201000200.00-0.05-20.0000.00
RELIANCE2017-11-30840.00PE0.250.250.200.25200005000.000.0525.00-12000-6.52
RELIANCE2017-11-30850.00PE0.300.500.250.502200011000.000.1542.86-16000-3.28
RELIANCE2017-11-30860.00PE0.200.350.200.353300011550.000.000.00-257000-100.00
RELIANCE2017-11-30870.00PE0.300.550.300.555100028050.000.1022.22-18000-6.23
RELIANCE2017-11-30880.00PE0.400.750.350.70250000175000.000.1016.67-48000-10.53
RELIANCE2017-11-30890.00PE0.651.050.650.90452000406800.00-0.05-5.26-25000-6.41
RELIANCE2017-11-30900.00PE1.101.550.951.4012410001737400.00-0.15-9.68-159000-14.78
RELIANCE2017-11-30910.00PE2.002.351.652.105640001184400.00-0.50-19.23-30000-9.80
RELIANCE2017-11-30920.00PE3.303.752.553.1012800003968000.00-1.15-27.06-102000-12.30
RELIANCE2017-11-30930.00PE5.356.054.204.7513510006417250.00-2.15-31.16410005.49
RELIANCE2017-11-30940.00PE9.209.306.507.15246400017617600.00-3.00-29.56320002.40
RELIANCE2017-11-30950.00PE13.2014.1510.0011.05253300027989650.00-3.85-25.8415800048.92
RELIANCE2017-11-30960.00PE17.2520.0014.8016.3085300013903900.00-4.80-22.758800062.86
RELIANCE2017-11-30970.00PE30.0030.0021.9523.70790001872300.00-7.30-23.55-26000-21.67
RELIANCE2017-11-30980.00PE33.0033.0030.7030.704000122800.0030.7030.7000.00
RELIANCE2017-11-301000.00PE44.4050.7044.4049.706000298200.00-7.85-13.64200014.29
RELIANCE2017-11-301020.00PE70.5570.5570.5570.55100070550.0070.5570.5570007000.00
RELIANCE2017-12-28800.00PE1.751.751.701.7020003400.00-0.35-17.07100011.11
RELIANCE2017-12-28820.00PE2.502.502.152.1530006450.00-1.00-31.7510002.94
RELIANCE2017-12-28840.00PE4.004.003.403.4020006800.000.154.62-52000-100.00
RELIANCE2017-12-28860.00PE4.904.904.804.85500024250.000.000.00-2000-4.65
RELIANCE2017-12-28880.00PE6.757.656.007.0040000280000.00-1.00-12.5050004.20
RELIANCE2017-12-28900.00PE10.7511.609.7010.501160001218000.00-1.25-10.641700010.90
RELIANCE2017-12-28920.00PE16.5517.3015.2015.85750001188750.00-2.10-11.701700021.79
RELIANCE2017-12-28940.00PE23.6524.8022.5023.001040002392000.00-2.75-10.685400065.06
RELIANCE2017-12-28960.00PE32.0035.0032.0034.00450001530000.00-1.35-3.82-23000-100.00
RELIANCE2017-12-28980.00PE45.0046.0045.0045.009000405000.0045.0045.0080008000.00
RELIANCE2018-01-25900.00PE19.0019.0019.0019.00400076000.0019.0019.0030003000.00