Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10139.85 -7.70 -0.08%
NIFTY PHARMA arrow 9324.90 30.95 0.33%
NIFTY FMCG arrow 25687.15 38.75 0.15%
NIFTY AUTO arrow 11096.20 -74.55 -0.67%
NIFTY ENERGY arrow 13421.05 7.35 0.05%
NIFTY METAL arrow 3659.95 -3.25 -0.09%
NIFTY BANK arrow 24946.95 -94.60 -0.38%
NIFTY IT arrow 10655.35 0.55 0.01%
 

NSE ADVANCE : 703

NSE DECLINE : 776

UNCHANGED : 45

NIFTY ADVANCE : 19

NIFTY DECLINE : 32

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
RELIANCE2017-09-28500.00PE0.100.100.100.104000400.000.100.1000.00
RELIANCE2017-09-28650.00PE0.100.100.100.101000100.000.100.1050005000.00
RELIANCE2017-09-28700.00CE156.30156.40152.50152.504000610000.0012.458.8910002.17
RELIANCE2017-09-28700.00PE0.050.300.050.15110001650.00-0.05-25.0020002.94
RELIANCE2017-09-28710.00PE0.150.150.150.153000450.000.150.154500045000.00
RELIANCE2017-09-28720.00CE140.00140.00140.00140.001000140000.00140.00140.002400024000.00
RELIANCE2017-09-28720.00PE0.400.400.400.401000400.000.1560.0000.00
RELIANCE2017-09-28730.00PE0.350.350.150.20110002200.000.000.00-3000-2.46
RELIANCE2017-09-28740.00PE0.300.300.200.20150003000.000.200.208100081000.00
RELIANCE2017-09-28750.00PE0.300.450.200.358400029400.00-0.05-12.50-24000-4.00
RELIANCE2017-09-28760.00PE0.300.450.250.306100018300.00-0.15-33.33160008.89
RELIANCE2017-09-28770.00CE83.5083.5083.5083.50100083500.0011.1515.4100.00
RELIANCE2017-09-28770.00PE0.500.600.250.3514400050400.00-0.20-36.36-67000-24.72
RELIANCE2017-09-28780.00CE89.8590.2072.5072.508000580000.009.6015.2670006.86
RELIANCE2017-09-28780.00PE0.500.650.300.60202000121200.00-0.25-29.41-18000-4.01
RELIANCE2017-09-28790.00CE73.9580.4561.8561.8510000618500.009.3517.81-4000-4.55
RELIANCE2017-09-28790.00PE0.650.950.450.80372000297600.00-0.35-30.435700014.07
RELIANCE2017-09-28800.00CE58.0072.4048.5051.701560008065200.008.3019.12-2000-0.52
RELIANCE2017-09-28800.00PE0.651.550.601.0510440001096200.00-0.80-43.24640006.60
RELIANCE2017-09-28810.00CE60.0060.1042.2542.2513000549250.008.3524.63-2000-0.75
RELIANCE2017-09-28810.00PE1.052.250.251.658440001392600.00-1.05-38.89-93000-17.22
RELIANCE2017-09-28820.00CE44.0053.0031.5034.502160007452000.008.9034.77-33000-2.92
RELIANCE2017-09-28820.00PE1.503.500.852.6013480003504800.00-1.65-38.82210001.17
RELIANCE2017-09-28830.00CE34.4043.9523.5025.452110005369950.006.9537.57-13000-2.52
RELIANCE2017-09-28830.00PE2.155.401.054.1020020008208200.00-2.60-38.81500008.38
RELIANCE2017-09-28840.00CE20.0035.0016.6018.95134200025430900.006.0546.90-253000-31.35
RELIANCE2017-09-28840.00PE3.458.602.056.90557700038481300.00-3.65-34.60460006.54
RELIANCE2017-09-28850.00CE11.8527.0011.6013.15477000062725500.004.5052.02-487000-26.71
RELIANCE2017-09-28850.00PE4.2513.003.0010.70320100034250700.00-5.25-32.92160002.60
RELIANCE2017-09-28860.00CE9.4521.008.008.60821600070657600.002.8549.5734500018.92
RELIANCE2017-09-28860.00PE10.5018.806.5016.15143500023175250.00-6.95-30.0913000047.45
RELIANCE2017-09-28870.00CE7.3015.005.355.85642900037609648.002.1056.0032900033.10
RELIANCE2017-09-28870.00PE13.4025.5013.4024.151180002849700.00-6.85-22.102100058.33
RELIANCE2017-09-28880.00CE5.1010.703.703.90408400015927600.001.3050.0033300043.02
RELIANCE2017-09-28880.00PE19.0034.6015.8034.60340001176400.00-5.95-14.67-7000-38.89
RELIANCE2017-09-28890.00CE3.007.852.502.7515240004191000.000.9552.78390008.53
RELIANCE2017-09-28900.00CE2.455.001.701.8542420007847700.000.5542.311710009.06
RELIANCE2017-09-28900.00PE32.0050.7032.0050.709000456300.00-8.10-13.7830003.23
RELIANCE2017-09-28910.00CE2.304.501.051.15823000946450.000.2527.785900014.08
RELIANCE2017-09-28920.00CE1.752.650.750.75892000669000.000.000.0021600051.92
RELIANCE2017-09-28920.00PE60.0071.0058.5071.00720005112000.0071.0071.007000070000.00
RELIANCE2017-09-28930.00CE1.801.950.400.45640000288000.00-0.15-25.007300023.70
RELIANCE2017-09-28940.00CE0.851.500.300.35804000281400.00-0.20-36.36-234000-48.95
RELIANCE2017-09-28950.00CE0.951.200.300.30518000155400.00-0.15-33.33-97000-26.58
RELIANCE2017-09-28960.00CE1.451.450.250.257000017500.000.250.258500085000.00
RELIANCE2017-09-28960.00PE93.00104.0089.00104.00680007072000.00104.00104.005700057000.00
RELIANCE2017-09-281000.00CE0.900.900.100.10220002200.00-0.20-66.6712000150.00
RELIANCE2017-10-26620.00CE244.00244.00244.00244.002000488000.0022.009.9100.00
RELIANCE2017-10-26780.00PE3.954.003.954.001000040000.00-1.00-20.00-7000-100.00
RELIANCE2017-10-26790.00PE5.005.005.005.0010005000.00-2.00-28.5700.00
RELIANCE2017-10-26800.00CE75.0075.0057.1558.0010000580000.004.007.41-3000-5.56
RELIANCE2017-10-26800.00PE5.307.603.607.0093000651000.00-2.05-22.65-53000-100.00
RELIANCE2017-10-26820.00CE60.0060.0045.5045.506000273000.003.608.59-3000-11.54
RELIANCE2017-10-26820.00PE7.3012.507.3012.0076000912000.00-3.00-20.001200011.88
RELIANCE2017-10-26830.00CE47.5047.5043.5043.503000130500.0043.5043.5090009000.00
RELIANCE2017-10-26830.00PE10.5015.8510.5015.5026000403000.00-1.50-8.8218000200.00
RELIANCE2017-10-26840.00CE42.4546.0534.0035.10450001579500.006.1021.031900040.43
RELIANCE2017-10-26840.00PE14.0019.4014.0018.75950001781250.00-3.70-16.4876000690.91
RELIANCE2017-10-26850.00CE36.6042.7027.8029.501080003186000.005.1521.154100020.30
RELIANCE2017-10-26850.00PE14.8024.6014.8023.75980002327500.00-4.70-16.522500032.47
RELIANCE2017-10-26860.00CE29.0034.8023.2524.801700004216000.004.2020.3958000126.09
RELIANCE2017-10-26860.00PE25.4029.2524.0029.1020000582000.00-4.90-14.41160001600.00
RELIANCE2017-10-26870.00CE29.4029.4020.0020.60690001421400.004.1024.8535000134.62
RELIANCE2017-10-26880.00CE23.0023.8017.2017.80590001050200.004.1029.9329000290.00
RELIANCE2017-10-26880.00PE41.0041.0041.0041.0011000451000.0041.0041.001500015000.00
RELIANCE2017-10-26890.00CE16.2016.2014.3515.1019000286900.0015.1015.102100021000.00
RELIANCE2017-10-26900.00CE16.7019.8011.5012.205800007076000.001.9018.4527300060.67
RELIANCE2017-10-26900.00PE50.0054.0050.0054.002000108000.0054.0054.0020002000.00
RELIANCE2017-10-26920.00CE8.009.908.008.70600052200.001.7024.29-13000-100.00
RELIANCE2017-10-26950.00CE7.007.005.105.3548000256800.000.9521.5937000115.62
RELIANCE2017-10-26960.00CE4.004.004.004.0010004000.004.004.0010001000.00
RELIANCE2017-10-261000.00CE2.503.252.452.50800020000.000.052.047000350.00