Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8896.45 -43.05 -0.48%
NIFTY PHARMA arrow 10560.25 -1.35 -0.01%
NIFTY FMCG arrow 22426.00 -8.75 -0.04%
NIFTY AUTO arrow 9666.50 -95.25 -0.98%
NIFTY ENERGY arrow 11457.60 146.45 1.29%
NIFTY METAL arrow 3111.80 -8.45 -0.27%
NIFTY BANK arrow 20599.15 -277.50 -1.33%
NIFTY IT arrow 10724.10 34.45 0.32%
 

NSE ADVANCE : 665

NSE DECLINE : 815

UNCHANGED : 53

NIFTY ADVANCE : 8

NIFTY DECLINE : 43

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
RELIANCE2017-03-30820.00PE3.203.203.203.2020006400.003.203.2000.00
RELIANCE2017-03-30900.00PE0.500.500.500.5025001250.000.500.5020002000.00
RELIANCE2017-03-30960.00PE1.001.000.800.8515001275.000.850.8520002000.00
RELIANCE2017-03-30980.00PE1.301.300.850.852350019975.00-1.00-54.051600058.18
RELIANCE2017-03-301000.00PE1.501.601.051.15118000135700.00-1.20-51.063150020.93
RELIANCE2017-03-301020.00CE219.00219.00215.05218.001500327000.0031.3016.76-500-20.00
RELIANCE2017-03-301020.00PE2.002.001.101.2084000100800.00-1.50-55.561250021.37
RELIANCE2017-03-301040.00CE166.00207.00166.00205.00240004920000.0052.5034.43-11000-21.15
RELIANCE2017-03-301040.00PE2.352.351.451.60160500256800.00-1.65-50.7775005.10
RELIANCE2017-03-301060.00CE191.00193.80177.45181.00135002443500.0051.0039.23-8500-6.85
RELIANCE2017-03-301060.00PE3.103.101.752.05196500402825.00-2.30-52.875050034.95
RELIANCE2017-03-301080.00CE152.15174.00152.15162.00155002511000.0048.2542.42-2000-2.17
RELIANCE2017-03-301080.00PE3.754.002.603.05248500757925.00-2.90-48.749700033.45
RELIANCE2017-03-301100.00CE116.50158.05114.95143.008100011583000.0048.4051.16-21500-10.57
RELIANCE2017-03-301100.00PE6.156.253.703.958510003361450.00-3.85-49.3614350021.03
RELIANCE2017-03-301120.00CE118.00137.30118.00120.95115001390925.0041.1051.47-3000-4.44
RELIANCE2017-03-301120.00PE9.009.955.205.205940003088800.00-6.00-53.572150011.14
RELIANCE2017-03-301140.00CE82.40120.0082.20106.00385004081000.0043.0068.25-3000-4.35
RELIANCE2017-03-301140.00PE11.5011.707.257.258630006256750.00-8.80-54.8313550043.78
RELIANCE2017-03-301160.00CE64.85104.8064.8588.4017350015337400.0036.9571.82-33500-19.82
RELIANCE2017-03-301160.00PE20.1020.1010.5010.50127050013340250.00-12.00-53.3310200027.38
RELIANCE2017-03-301180.00CE50.0089.0050.0074.1034250025379250.0034.2585.95-63000-22.91
RELIANCE2017-03-301180.00PE25.6526.8014.5015.00129650019447500.00-16.45-52.3116550074.22
RELIANCE2017-03-301200.00CE33.9575.0033.9560.001785500107130000.0028.0587.79-230000-27.36
RELIANCE2017-03-301200.00PE34.1535.0020.0520.50246400050512000.00-22.00-51.76402000149.72
RELIANCE2017-03-301220.00CE26.5562.1025.5048.50146050070834248.0023.7095.56-68000-21.62
RELIANCE2017-03-301220.00PE39.7541.8026.5528.60109650031359900.00-25.85-47.472285002176.19
RELIANCE2017-03-301240.00CE19.9551.2019.9539.603305500130897800.0020.35105.7120500061.56
RELIANCE2017-03-301240.00PE48.0048.0035.3538.30111300042627900.00-27.70-41.9727550027550.00
RELIANCE2017-03-301260.00CE18.1542.0016.2031.503719000117148496.0016.85115.02407500118.12
RELIANCE2017-03-301260.00PE61.0561.0545.4550.1042200021142200.00-31.90-38.901070004280.00
RELIANCE2017-03-301280.00CE14.9534.6014.9524.50193350047370752.0013.05113.97195500181.02
RELIANCE2017-03-301280.00PE61.7567.0561.7562.7013500846450.0062.7062.7095009500.00
RELIANCE2017-03-301300.00CE11.0028.3510.1019.805528000109454400.0010.55114.05658500127.49
RELIANCE2017-03-301300.00PE100.05100.0570.2077.5014300011082500.00-40.55-34.351095002433.33
RELIANCE2017-03-301320.00CE8.0022.658.0015.8087750013864500.008.75124.11146500172.35
RELIANCE2017-03-301340.00CE6.8018.106.8012.306125007533750.006.25103.311780002373.33
RELIANCE2017-03-301360.00CE7.0019.507.009.557310006981050.005.20119.542120004711.11
RELIANCE2017-03-301380.00CE8.5011.257.207.753260002526500.004.15115.28960004800.00
RELIANCE2017-03-301400.00CE4.808.904.806.0015630009378000.003.00100.006330002182.76
RELIANCE2017-04-271080.00PE20.0020.0020.0020.0050010000.0020.0020.0000.00
RELIANCE2017-04-271260.00CE45.0047.3543.8044.20330001458600.0044.2044.202150021500.00