Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10376.25 -21.20 -0.20%
NIFTY PHARMA arrow 8879.50 36.10 0.41%
NIFTY FMCG arrow 26439.50 -132.50 -0.50%
NIFTY AUTO arrow 10839.40 -102.80 -0.94%
NIFTY ENERGY arrow 13656.00 -162.50 -1.18%
NIFTY METAL arrow 3901.80 -10.30 -0.26%
NIFTY BANK arrow 24948.40 11.70 0.05%
NIFTY IT arrow 12723.90 63.85 0.50%
 

NSE ADVANCE : 566

NSE DECLINE : 937

UNCHANGED : 36

NIFTY ADVANCE : 16

NIFTY DECLINE : 33

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
RELIANCE2018-02-22600.00CE322.00326.00322.00323.7540001295000.00323.75323.751900019000.00
RELIANCE2018-02-22760.00PE0.050.050.050.0515000750.00-0.15-75.0000.00
RELIANCE2018-02-22780.00PE0.100.100.050.05200001000.00-0.10-66.6700.00
RELIANCE2018-02-22800.00CE120.10126.85120.10123.803000371400.00-2.70-2.13-2000-25.00
RELIANCE2018-02-22800.00PE0.050.050.050.0510000500.00-0.05-50.00-222000-100.00
RELIANCE2018-02-22820.00CE103.00104.00103.00104.002000208000.00-1.00-0.95-3000-100.00
RELIANCE2018-02-22820.00PE0.050.050.050.057000350.00-0.05-50.0000.00
RELIANCE2018-02-22840.00CE82.0087.0080.0085.00140001190000.002.002.41-10000-76.92
RELIANCE2018-02-22840.00PE0.050.050.050.0512000600.00-0.10-66.67-10000-3.06
RELIANCE2018-02-22860.00CE62.0066.7061.0066.05240001534100.002.203.41-19000-67.86
RELIANCE2018-02-22860.00PE0.050.050.050.05420002100.00-0.15-75.0050000.91
RELIANCE2018-02-22880.00CE42.5547.7541.0043.50280001218000.00-5.45-11.13-15000-32.61
RELIANCE2018-02-22880.00PE0.100.150.050.051650008250.00-0.20-80.00-574000-100.00
RELIANCE2018-02-22900.00CE25.1029.6019.2522.804100009348000.00-5.70-20.00-116000-37.66
RELIANCE2018-02-22900.00PE0.350.450.050.05101500050750.00-0.40-88.89-1081000-100.00
RELIANCE2018-02-22920.00CE6.059.603.003.60454700016369200.00-5.85-61.90-438000-45.82
RELIANCE2018-02-22920.00PE3.004.350.050.054108000205400.00-1.95-97.50-34000-3.42
RELIANCE2018-02-22940.00CE0.901.000.050.053443000172150.00-1.55-96.88-437000-22.46
RELIANCE2018-02-22940.00PE16.3020.509.8515.8084700013382600.003.8031.67-255000-51.00
RELIANCE2018-02-22960.00CE0.300.300.050.0598400049200.00-0.45-90.00-314000-17.83
RELIANCE2018-02-22960.00PE34.0040.0029.0035.9033700012098300.004.6014.70-128000-30.26
RELIANCE2018-02-22980.00CE0.100.100.050.0532000016000.00-0.20-80.00-37000-2.84
RELIANCE2018-02-22980.00PE54.0066.2050.0056.00440002464000.002.204.09-29000-34.52
RELIANCE2018-02-221000.00CE0.050.050.050.051340006700.00-0.10-66.6760000.28
RELIANCE2018-02-221000.00PE75.0077.0071.0072.00530003816000.00-0.15-0.21-33000-41.25
RELIANCE2018-02-221020.00CE0.050.050.050.051830009150.00-0.15-75.00-51000-4.58
RELIANCE2018-02-221020.00PE98.3598.3591.4594.00120001128000.002.052.2300.00
RELIANCE2018-02-221040.00CE0.050.050.050.051080005400.00-0.10-66.67-7000-1.20
RELIANCE2018-02-221040.00PE118.10118.10113.00114.00180002052000.00-0.70-0.61-3000-20.00
RELIANCE2018-02-221060.00CE0.050.050.050.05690003450.00-0.10-66.6740000.72
RELIANCE2018-02-221080.00CE0.050.050.050.05300001500.00-0.10-66.6700.00
RELIANCE2018-02-221080.00PE156.55156.55149.85149.854000599400.00149.85149.8520002000.00
RELIANCE2018-02-221100.00CE0.050.050.050.0517000850.000.000.0000.00
RELIANCE2018-02-221100.00PE176.00177.30170.00171.00220003762000.00-1.80-1.04-18000-85.71
RELIANCE2018-02-221120.00CE0.050.050.050.054000200.00-0.05-50.0000.00
RELIANCE2018-02-221140.00CE0.050.050.050.055000250.000.000.0000.00
RELIANCE2018-02-221160.00CE0.050.050.050.052000100.000.000.0000.00
RELIANCE2018-03-28600.00CE324.00330.00323.50323.503900012616500.00323.50323.508400084000.00
RELIANCE2018-03-28620.00CE304.35304.35304.35304.352000608700.00304.35304.3520002000.00
RELIANCE2018-03-28800.00CE125.20127.60125.20127.003000381000.00127.00127.003200032000.00
RELIANCE2018-03-28800.00PE1.451.450.651.151800020700.001.151.152600026000.00
RELIANCE2018-03-28820.00CE107.00107.00107.00107.001000107000.00107.00107.0040004000.00
RELIANCE2018-03-28820.00PE1.501.700.751.701500025500.001.701.701900019000.00
RELIANCE2018-03-28840.00CE89.0090.8088.0090.803000272400.0090.8090.8080008000.00
RELIANCE2018-03-28840.00PE2.903.002.102.403200075950.002.452.455500055000.00
RELIANCE2018-03-28860.00CE70.6070.6070.6070.6010000.000.000.0000.00
RELIANCE2018-03-28860.00PE4.706.203.604.60117000538200.004.604.60164000164000.00
RELIANCE2018-03-28880.00CE54.0054.5054.0054.505000272500.0054.5054.502400024000.00
RELIANCE2018-03-28880.00PE7.958.306.007.652600001989000.007.657.65220000220000.00
RELIANCE2018-03-28900.00CE40.5043.5036.8539.10520002033200.0039.1039.10148000148000.00
RELIANCE2018-03-28900.00PE13.7514.2510.2012.505600007000000.0012.5012.50471000471000.00
RELIANCE2018-03-28920.00CE30.0030.9525.0026.2556300014778750.0026.2526.25356000356000.00
RELIANCE2018-03-28920.00PE20.6522.0016.7020.304870009886100.0020.3020.30337000337000.00
RELIANCE2018-03-28940.00CE18.8020.9016.7017.00117200019924000.0017.0017.00751000751000.00
RELIANCE2018-03-28940.00PE30.0033.0026.1030.3537900011502650.0030.3530.35317000317000.00
RELIANCE2018-03-28960.00CE12.6013.5010.5011.506150007072500.0011.5011.50550000550000.00
RELIANCE2018-03-28960.00PE42.9546.0037.6543.351690007326150.0043.3543.35274000274000.00
RELIANCE2018-03-28980.00CE8.308.606.406.804220002869600.006.806.80395000395000.00
RELIANCE2018-03-28980.00PE60.0060.0052.5059.90450002695500.0059.9059.907700077000.00
RELIANCE2018-03-281000.00CE6.006.004.304.304650001999500.004.304.30516000516000.00
RELIANCE2018-03-281000.00PE77.0077.9071.0076.80370002841600.0076.8076.80118000118000.00
RELIANCE2018-03-281020.00CE3.403.602.702.7540000110000.002.752.756600066000.00
RELIANCE2018-03-281020.00PE95.7095.7095.7095.702000191400.0095.7095.7080008000.00
RELIANCE2018-03-281040.00CE2.502.601.952.253300074250.002.252.25101000101000.00
RELIANCE2018-03-281040.00PE111.00113.00111.00111.007000777000.00111.00111.0000.00
RELIANCE2018-03-281060.00CE1.701.701.601.6020003200.001.601.6030003000.00
RELIANCE2018-03-281080.00CE1.401.401.151.251100011500.001.151.156700067000.00
RELIANCE2018-03-281100.00CE1.001.100.800.952600024700.000.950.955400054000.00
RELIANCE2018-03-281100.00PE173.00173.00164.30173.0090001557000.00173.00173.002500025000.00
RELIANCE2018-04-26900.00PE20.0020.0020.0020.00100020000.0020.0020.0000.00
RELIANCE2018-04-261000.00CE13.5013.8012.3512.3520000247000.00-2.30-15.7000.00
RELIANCE2018-04-261020.00CE9.0010.509.0010.50700073500.0010.5010.5060006000.00
RELIANCE2018-04-261040.00CE6.006.006.006.0010006000.006.006.0000.00