Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9501.50 140.95 1.51%
NIFTY PHARMA arrow 9218.20 -228.75 -2.42%
NIFTY FMCG arrow 25105.80 119.30 0.48%
NIFTY AUTO arrow 10591.40 205.10 1.97%
NIFTY ENERGY arrow 11605.30 58.95 0.51%
NIFTY METAL arrow 2902.10 54.00 1.90%
NIFTY BANK arrow 23149.80 613.50 2.72%
NIFTY IT arrow 10712.50 203.30 1.93%
 

NSE ADVANCE : 1172

NSE DECLINE : 328

UNCHANGED : 34

NIFTY ADVANCE : 42

NIFTY DECLINE : 9

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
RELIANCE2017-05-25900.00CE400.25402.50400.00402.5050002012500.002.500.62-4500-90.00
RELIANCE2017-05-25900.00PE2.002.002.002.005001000.002.002.0000.00
RELIANCE2017-05-251000.00CE308.00308.00305.00305.001500457500.003.201.06-1000-66.67
RELIANCE2017-05-251060.00CE245.00245.00245.00245.001000245000.005.002.08-500-25.00
RELIANCE2017-05-251100.00CE208.50208.50201.05201.052000402100.00201.05201.0510001000.00
RELIANCE2017-05-251100.00PE0.500.500.500.50500250.000.35233.3300.00
RELIANCE2017-05-251120.00CE185.30185.30180.30182.252000364500.004.252.39-1000-50.00
RELIANCE2017-05-251160.00CE145.30145.30145.30145.3050072650.005.303.7900.00
RELIANCE2017-05-251160.00PE0.300.300.050.05100050.000.050.0545004500.00
RELIANCE2017-05-251180.00CE122.00122.00122.00122.0050061000.00122.00122.0000.00
RELIANCE2017-05-251180.00PE0.050.050.050.05150075.000.050.0500.00
RELIANCE2017-05-251200.00CE109.35109.35101.00101.001000101000.001.001.0000.00
RELIANCE2017-05-251200.00PE0.050.050.050.056500325.00-0.05-50.0015000.94
RELIANCE2017-05-251220.00CE85.0085.0078.0080.002000160000.00-3.00-3.6100.00
RELIANCE2017-05-251220.00PE0.100.100.050.05205001025.00-0.30-85.7100.00
RELIANCE2017-05-251240.00CE57.7059.5057.7059.50150089250.001.402.4100.00
RELIANCE2017-05-251240.00PE0.150.150.050.05260001300.00-0.30-85.71-1000-0.73
RELIANCE2017-05-251260.00CE42.8046.6538.9542.904500193050.006.2016.89-1000-1.96
RELIANCE2017-05-251260.00PE0.400.400.050.05985004925.00-0.85-94.44-6000-2.52
RELIANCE2017-05-251280.00CE26.0031.0518.1020.1525000503750.00-0.85-4.05-9500-20.65
RELIANCE2017-05-251280.00PE0.951.250.050.0559550029775.00-2.60-98.11-7000-1.82
RELIANCE2017-05-251300.00CE7.2014.950.601.9522670004420650.00-5.05-72.14-120000-38.16
RELIANCE2017-05-251300.00PE5.107.300.050.052867500143375.00-8.55-99.42-596000-65.42
RELIANCE2017-05-251320.00CE1.603.900.050.052346000117300.00-1.65-97.0614550022.16
RELIANCE2017-05-251320.00PE14.8522.0010.8016.754725007914375.00-6.00-26.37-71500-29.79
RELIANCE2017-05-251340.00CE0.800.800.050.0577600038800.00-0.65-92.86-131500-17.22
RELIANCE2017-05-251340.00PE34.3542.0527.8038.5032250012416250.00-2.40-5.87-109500-22.01
RELIANCE2017-05-251360.00CE0.200.250.050.1055350055350.00-0.35-77.78-58500-4.93
RELIANCE2017-05-251360.00PE55.4060.2048.0557.901200006948000.00-4.10-6.61-101000-23.49
RELIANCE2017-05-251380.00CE0.100.200.050.0541650020825.00-0.30-85.71-29000-2.22
RELIANCE2017-05-251380.00PE72.9580.2568.3078.00685005343000.00-4.75-5.74-45000-32.73
RELIANCE2017-05-251400.00CE0.150.150.050.0537100018550.00-0.20-80.00-48500-2.64
RELIANCE2017-05-251400.00PE94.05100.0587.0096.60965009321900.00-4.30-4.26-78000-24.07
RELIANCE2017-05-251420.00CE0.100.100.050.051965009825.00-0.20-80.00-1500-0.15
RELIANCE2017-05-251420.00PE115.75119.50108.30118.00150001770000.00-2.50-2.07-12500-34.72
RELIANCE2017-05-251440.00CE0.100.100.050.0527750013875.00-0.20-80.00265002.50
RELIANCE2017-05-251440.00PE137.70141.35128.55139.00425005907500.000.450.32-32000-24.71
RELIANCE2017-05-251460.00CE0.050.050.050.051120005600.00-0.15-75.00-8000-1.59
RELIANCE2017-05-251460.00PE155.00160.50152.20158.004500711000.00-2.00-1.25-3500-50.00
RELIANCE2017-05-251480.00CE0.050.050.050.05780003900.00-0.10-66.67-286000-100.00
RELIANCE2017-05-251480.00PE175.00175.00174.00174.003500609000.00-3.80-2.14-2500-50.00
RELIANCE2017-05-251500.00CE0.050.050.050.05320001600.000.000.0015000.13
RELIANCE2017-05-251500.00PE198.00201.60188.00201.60100002016000.003.101.56-7000-53.85
RELIANCE2017-05-251520.00CE0.050.050.050.05330001650.00-0.10-66.6700.00
RELIANCE2017-05-251540.00CE0.050.050.050.05215001075.00-0.10-66.67-5000-2.46
RELIANCE2017-05-251560.00CE0.050.050.050.05450002250.00-0.10-66.67-1000-0.50
RELIANCE2017-05-251560.00PE253.80255.85253.80255.001500382500.00-6.00-2.30-1000-66.67
RELIANCE2017-05-251580.00CE0.050.050.050.058500425.00-0.10-66.67-1000-1.65
RELIANCE2017-05-251600.00CE0.050.050.050.05205001025.00-0.05-50.00-3000-1.17
RELIANCE2017-05-251600.00PE289.20293.85289.20293.852500734625.00-4.15-1.39-500-14.29
RELIANCE2017-05-251640.00CE0.050.050.050.052000100.000.050.057100071000.00
RELIANCE2017-06-29900.00CE399.00401.00399.00401.0050002005000.00401.00401.0045004500.00
RELIANCE2017-06-291000.00CE306.00306.00304.00306.001500459000.00306.00306.0010001000.00
RELIANCE2017-06-291040.00CE264.30264.30264.30264.30500132150.00264.30264.3000.00
RELIANCE2017-06-291060.00CE249.00249.00242.05242.052000484100.00-9.95-3.951000200.00
RELIANCE2017-06-291100.00CE211.45211.45206.00206.001000206000.00206.00206.0065006500.00
RELIANCE2017-06-291120.00CE186.00186.00186.00186.0050093000.00186.00186.00500500.00
RELIANCE2017-06-291180.00CE127.00127.00127.00127.0050063500.00127.00127.0075007500.00
RELIANCE2017-06-291200.00CE114.00115.00108.50112.003000336000.00-2.05-1.80250014.71
RELIANCE2017-06-291200.00PE5.005.003.104.7525500121125.00-1.60-25.2016000106.67
RELIANCE2017-06-291220.00CE99.5099.5092.0092.003000276000.0092.0092.0025002500.00
RELIANCE2017-06-291220.00PE6.857.806.006.9518500128575.00-1.45-17.2615000500.00
RELIANCE2017-06-291240.00CE80.6082.1573.0075.006000450000.00-5.65-7.015000100.00
RELIANCE2017-06-291240.00PE10.5011.909.4011.9073000868700.00-0.80-6.3095005.86
RELIANCE2017-06-291260.00CE59.5065.0059.0065.002500162500.001.903.0100.00
RELIANCE2017-06-291260.00PE16.1016.7013.3516.05965001548825.00-1.00-5.872700023.79
RELIANCE2017-06-291280.00CE52.3552.7548.0048.109000432900.00-0.25-0.52500055.56
RELIANCE2017-06-291280.00PE20.8023.7518.7522.651380003125700.00-1.20-5.036050069.54
RELIANCE2017-06-291300.00CE49.0049.0033.7538.9028100010930900.002.155.8596500107.22
RELIANCE2017-06-291300.00PE32.4533.1025.7530.5540450012357475.00-2.05-6.2913450054.90
RELIANCE2017-06-291320.00CE29.7033.0025.2529.5055800016461000.002.007.27257500143.85
RELIANCE2017-06-291320.00PE39.7043.2534.4042.301715007254450.00-1.15-2.65-4500-4.43
RELIANCE2017-06-291340.00CE21.7024.7518.6022.8545900010488150.002.009.597750019.47
RELIANCE2017-06-291340.00PE50.2555.1046.9055.10455002507050.00-0.65-1.172550049.04
RELIANCE2017-06-291360.00CE0.2518.500.2516.453920006448400.000.905.7911600051.79
RELIANCE2017-06-291360.00PE64.0068.0059.3566.00155001023000.00-3.70-5.311300036.11
RELIANCE2017-06-291380.00CE9.0013.309.0011.50990001138500.00-0.15-1.292950035.12
RELIANCE2017-06-291380.00PE83.0086.0074.8585.008500722500.001.001.19800033.33
RELIANCE2017-06-291400.00CE7.2510.807.259.003380003042000.000.202.2712300027.15
RELIANCE2017-06-291400.00PE97.10103.0090.50101.15855008648325.00-1.85-1.8078000173.33
RELIANCE2017-06-291420.00CE6.008.505.506.6529500196175.00-0.55-7.64900036.73
RELIANCE2017-06-291420.00PE114.30120.00111.00120.00165001980000.000.950.808500188.89
RELIANCE2017-06-291440.00CE5.006.004.004.701700079900.00-1.15-19.66550021.15
RELIANCE2017-06-291440.00PE127.55133.20127.55132.007000924000.00-11.60-8.08650036.11
RELIANCE2017-06-291460.00CE4.004.003.253.50400014000.00-0.20-5.4110008.33
RELIANCE2017-06-291460.00PE146.00153.75146.00153.751000153750.00-4.25-2.695005.56
RELIANCE2017-06-291480.00CE2.102.501.702.35600014100.002.352.3545004500.00
RELIANCE2017-06-291480.00PE169.00170.00169.00169.903500594650.00169.90169.9035003500.00
RELIANCE2017-06-291500.00CE3.203.202.102.7081000218700.00-0.40-12.905100034.00
RELIANCE2017-06-291500.00PE183.00194.10183.00186.35115002143025.00-8.65-4.4410500525.00
RELIANCE2017-06-291560.00PE245.00246.00245.00246.001500369000.00246.00246.0000.00
RELIANCE2017-06-291600.00PE290.00290.00287.00289.5535001013425.00-0.65-0.223000150.00
RELIANCE2017-06-291640.00PE320.00328.00320.00328.001000328000.00328.00328.0000.00
RELIANCE2017-07-271400.00CE18.1018.1515.7518.1522000399300.001.156.762000027.78