Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9913.15 39.85 0.40%
NIFTY PHARMA arrow 10037.40 -103.35 -1.02%
NIFTY FMCG arrow 25782.75 19.80 0.08%
NIFTY AUTO arrow 10938.75 -21.95 -0.20%
NIFTY ENERGY arrow 12639.75 193.95 1.56%
NIFTY METAL arrow 3202.85 6.45 0.20%
NIFTY BANK arrow 24280.65 67.30 0.28%
NIFTY IT arrow 10710.25 219.15 2.09%
 

NSE ADVANCE : 718

NSE DECLINE : 779

UNCHANGED : 55

NIFTY ADVANCE : 27

NIFTY DECLINE : 24

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
RELIANCE2017-07-271200.00CE375.00375.00375.00375.00500187500.00375.00375.0000.00
RELIANCE2017-07-271200.00PE0.050.750.050.404000016000.000.400.402900029000.00
RELIANCE2017-07-271220.00PE0.400.750.350.403300013200.000.400.403250032500.00
RELIANCE2017-07-271240.00PE0.400.800.350.404350017400.000.400.404900049000.00
RELIANCE2017-07-271260.00PE0.550.600.400.5040002000.000.500.504200042000.00
RELIANCE2017-07-271280.00PE0.100.600.100.30170005100.000.300.306150061500.00
RELIANCE2017-07-271300.00CE279.80293.00279.80293.002500732500.00293.00293.001050010500.00
RELIANCE2017-07-271300.00PE0.400.600.150.405600022400.000.000.00-12000-5.22
RELIANCE2017-07-271320.00CE230.35230.35230.35230.35500115175.0011.355.1800.00
RELIANCE2017-07-271320.00PE0.250.700.200.35270009450.00-0.10-22.22-15000-10.10
RELIANCE2017-07-271340.00PE0.100.700.100.303650010950.00-0.20-40.00-8500-3.59
RELIANCE2017-07-271360.00CE206.00215.00206.00215.002000430000.0030.0016.22-500-0.27
RELIANCE2017-07-271360.00PE0.350.700.250.3510050035175.00-0.25-41.67-3500-1.19
RELIANCE2017-07-271380.00CE172.00208.00172.00207.40115002385100.0048.4030.4445006.38
RELIANCE2017-07-271380.00PE0.500.800.300.3520650072275.00-0.65-65.00-16000-7.00
RELIANCE2017-07-271400.00CE153.00193.00116.55188.358850016668975.0057.0043.40-27500-7.13
RELIANCE2017-07-271400.00PE0.900.900.400.60620000372000.00-0.80-57.14-99500-10.25
RELIANCE2017-07-271420.00CE131.60171.00131.60165.00350005775000.0054.0048.65-7500-6.44
RELIANCE2017-07-271420.00PE1.051.050.400.45446000200700.00-1.05-70.00-23000-7.80
RELIANCE2017-07-271440.00CE107.50152.00107.50144.108850012752850.0047.2548.79-59500-12.09
RELIANCE2017-07-271440.00PE1.051.700.600.70857500600250.00-1.35-65.85-112000-24.27
RELIANCE2017-07-271460.00CE95.00134.2595.00128.25305003911625.0053.7572.15-12000-3.72
RELIANCE2017-07-271460.00PE1.701.850.650.701284000898800.00-2.80-80.00-239500-38.82
RELIANCE2017-07-271480.00CE73.10110.6070.10106.0514050014900025.0044.9073.43-86000-29.10
RELIANCE2017-07-271480.00PE2.553.450.900.9527450002607750.00-5.50-85.27-23500-2.92
RELIANCE2017-07-271500.00CE55.0093.0054.0087.0090200078474000.0042.2594.41-139000-28.14
RELIANCE2017-07-271500.00PE7.257.251.351.4067350009429000.00-9.60-87.2732000035.34
RELIANCE2017-07-271520.00CE40.0074.3035.2567.30111850075275048.0035.75113.31-177500-19.85
RELIANCE2017-07-271520.00PE9.9511.002.152.20696200015316400.00-15.40-87.5043050079.65
RELIANCE2017-07-271540.00CE26.1057.0024.6551.005066500258391504.0029.20133.94-560000-39.59
RELIANCE2017-07-271540.00PE18.1518.154.254.351261200054862200.00-22.10-83.551353000253.85
RELIANCE2017-07-271560.00CE17.1041.0016.0034.7012598500437167936.0020.00136.05-640500-45.38
RELIANCE2017-07-271560.00PE27.4531.107.557.551234200093182096.00-32.10-80.96683000368.19
RELIANCE2017-07-271580.00CE8.2027.658.2022.7018089000410620288.0013.20138.95-64000-5.65
RELIANCE2017-07-271580.00PE43.2543.2513.6014.70666050097909352.00-41.30-73.7510300006645.16
RELIANCE2017-07-271600.00CE7.0019.505.8013.5027817500375536256.007.15112.6063950027.73
RELIANCE2017-07-271600.00PE54.0055.0022.8525.00119400029850000.00-48.65-66.06288500874.24
RELIANCE2017-07-271620.00CE5.0014.204.007.701203600092677200.003.8097.4416750017.97
RELIANCE2017-07-271620.00PE57.0062.0037.0539.5012000474000.0039.5039.5045004500.00
RELIANCE2017-07-271640.00CE2.809.002.453.90749350029224650.001.5565.9640450072.95
RELIANCE2017-07-271640.00PE84.3584.3584.3084.30100084300.0084.3084.3035003500.00
RELIANCE2017-07-271660.00CE2.256.501.502.4036650008796000.000.7041.18290000112.40
RELIANCE2017-07-271680.00CE1.604.251.101.5522215003443325.000.2519.23306000402.63
RELIANCE2017-07-271700.00CE1.503.000.801.1026060002866600.000.000.0019250046.27
RELIANCE2017-07-271700.00PE140.00140.00111.00111.003000333000.00111.00111.0010001000.00
RELIANCE2017-07-271720.00CE1.101.900.550.55427000234850.00-0.45-45.0053500445.83
RELIANCE2017-07-271740.00CE0.951.250.500.5515200083600.000.550.554850048500.00
RELIANCE2017-07-271760.00CE0.650.850.300.504000020000.000.500.5045004500.00
RELIANCE2017-08-311300.00CE275.00275.00275.00275.002000550000.00275.00275.0000.00
RELIANCE2017-08-311300.00PE0.902.000.501.2070008400.00-1.95-61.9015002.88
RELIANCE2017-08-311400.00CE162.00194.00162.00194.001000194000.0043.0028.485000.34
RELIANCE2017-08-311400.00PE5.505.753.554.0070000280000.00-3.40-45.953450029.11
RELIANCE2017-08-311420.00CE164.00180.20159.60179.60335006016600.0053.2542.14-1500-4.92
RELIANCE2017-08-311420.00PE7.407.403.005.0024500122500.00-4.00-44.449500190.00
RELIANCE2017-08-311440.00CE130.00145.00130.00145.001500217500.0027.0022.88-24500-100.00
RELIANCE2017-08-311440.00PE10.7510.756.006.0020500123000.00-6.40-51.6130008.57
RELIANCE2017-08-311460.00CE130.00130.00112.00114.152000228300.00114.15114.152400024000.00
RELIANCE2017-08-311460.00PE11.1512.507.007.0078500549500.00-10.10-59.061700051.52
RELIANCE2017-08-311480.00CE109.80127.50109.80127.5080001020000.0046.9058.195002.44
RELIANCE2017-08-311480.00PE15.1516.559.159.1584500773175.00-12.80-58.311300036.11
RELIANCE2017-08-311500.00CE85.00111.0085.00103.25195002013375.0031.6044.105000.30
RELIANCE2017-08-311500.00PE17.8522.2012.5013.004500005850000.00-15.20-53.904600036.80
RELIANCE2017-08-311520.00CE65.0095.0065.0090.50190001719500.0032.1555.1020002.38
RELIANCE2017-08-311520.00PE24.2528.7515.5517.101735002966850.00-18.50-51.972850081.43
RELIANCE2017-08-311540.00CE56.2580.9053.1576.101240009436400.0028.3559.37-13500-7.32
RELIANCE2017-08-311540.00PE39.0039.0021.4023.003485008015500.00-25.35-52.4376000131.03
RELIANCE2017-08-311560.00CE44.9068.5044.5064.0531550020207776.0023.7058.7400.00
RELIANCE2017-08-311560.00PE46.0050.0028.1529.702390007098300.00-27.10-47.71725001611.11
RELIANCE2017-08-311580.00CE36.8057.1536.5553.8051100027491800.0020.9563.77100000165.29
RELIANCE2017-08-311580.00PE48.9556.0535.3538.601215004689900.0038.6038.605800058000.00
RELIANCE2017-08-311600.00CE30.0048.5030.0043.50129250056223752.0016.4060.5218250096.82
RELIANCE2017-08-311600.00PE60.0067.0045.5047.75715003414125.0047.7547.754700047000.00
RELIANCE2017-08-311620.00CE26.0039.5023.9036.452340008529300.0015.0069.9349000362.96
RELIANCE2017-08-311620.00PE59.5059.7559.5059.75100059750.0059.7559.7500.00
RELIANCE2017-08-311640.00CE25.0033.6020.0529.0038800011252000.0011.0061.111770001539.13
RELIANCE2017-08-311640.00PE76.0076.0076.0076.0050038000.0076.0076.0000.00
RELIANCE2017-08-311660.00CE21.5026.6517.4523.00890002047000.005.0027.78345003450.00
RELIANCE2017-08-311680.00CE13.0019.1012.4018.5020000370000.003.0519.74115001150.00
RELIANCE2017-08-311700.00CE11.5016.9510.0513.654220005760300.004.7553.37168500518.46
RELIANCE2017-08-311720.00CE11.0013.207.5011.501240001426000.0011.5011.509100091000.00
RELIANCE2017-08-311740.00CE8.0011.956.009.8016000156800.009.809.8085008500.00
RELIANCE2017-08-311760.00CE7.008.005.008.00650052000.008.008.0025002500.00
RELIANCE2017-09-281600.00CE62.0068.9050.0050.003000150000.006.5014.9400.00
RELIANCE2017-09-281700.00CE38.9538.9529.4530.00250075000.0014.8598.0250033.33