Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9407.45 -30.80 -0.33%
NIFTY PHARMA arrow 9679.40 -279.80 -2.81%
NIFTY FMCG arrow 25042.35 -187.65 -0.74%
NIFTY AUTO arrow 10375.15 35.20 0.34%
NIFTY ENERGY arrow 11611.00 -89.55 -0.77%
NIFTY METAL arrow 2925.95 -0.35 -0.01%
NIFTY BANK arrow 22673.75 20.90 0.09%
NIFTY IT arrow 10512.30 7.45 0.07%
 

NSE ADVANCE : 330

NSE DECLINE : 1144

UNCHANGED : 50

NIFTY ADVANCE : 21

NIFTY DECLINE : 29

UNCHANGED : 1

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
BANKINDIA2017-05-25130.00CE19.6019.6019.6019.606000117600.0019.6019.601800018000.00
BANKINDIA2017-05-25135.00PE0.500.500.200.207800015600.000.200.209000090000.00
BANKINDIA2017-05-25140.00PE0.551.400.250.40312000124800.00-0.10-20.00-102000-24.64
BANKINDIA2017-05-25145.00CE5.855.855.855.85600035100.005.855.851800018000.00
BANKINDIA2017-05-25145.00PE1.103.200.701.00576000576000.000.1011.11-102000-19.10
BANKINDIA2017-05-25150.00CE5.005.002.002.604860001263600.00-5.65-68.484800025.00
BANKINDIA2017-05-25150.00PE1.555.351.553.1020040006212400.001.3072.22-486000-28.32
BANKINDIA2017-05-25152.50CE3.003.001.651.653000049500.001.651.6500.00
BANKINDIA2017-05-25152.50PE3.007.003.007.0018000126000.004.65197.87-36000-100.00
BANKINDIA2017-05-25155.00CE3.953.950.500.951008000957600.00-3.50-78.65-36000-10.34
BANKINDIA2017-05-25155.00PE3.958.453.156.009960005976000.002.8590.48-378000-43.75
BANKINDIA2017-05-25157.50CE2.202.200.150.556000033000.00-2.85-83.82-6000-16.67
BANKINDIA2017-05-25157.50PE7.0010.001.555.5060000330000.000.8017.02-30000-38.46
BANKINDIA2017-05-25160.00CE1.951.950.400.5525380001395900.00-1.65-75.00-336000-24.78
BANKINDIA2017-05-25160.00PE12.8014.906.309.505400005130000.003.6562.39-282000-35.88
BANKINDIA2017-05-25162.50CE0.600.600.300.30180005400.00-1.10-78.57-12000-25.00
BANKINDIA2017-05-25165.00CE1.001.000.200.301374000412200.00-0.75-71.43-342000-29.53
BANKINDIA2017-05-25165.00PE20.3020.300.4013.503300004455000.004.0042.11-150000-34.72
BANKINDIA2017-05-25167.50CE0.300.300.300.3060001800.00-0.45-60.0000.00
BANKINDIA2017-05-25170.00CE0.450.450.150.201002000200400.00-0.35-63.64-390000-25.29
BANKINDIA2017-05-25170.00PE18.5023.3015.0017.503540006195000.003.4524.56-234000-36.79
BANKINDIA2017-05-25172.50CE0.200.200.150.15120001800.00-0.25-62.50-6000-5.00
BANKINDIA2017-05-25175.00CE0.300.300.100.1549200073800.00-0.20-57.14-252000-18.92
BANKINDIA2017-05-25175.00PE21.0028.2521.0023.051320003042600.004.0021.00-12000-1.10
BANKINDIA2017-05-25177.50CE0.100.100.100.106000600.00-0.10-50.00-90000-100.00
BANKINDIA2017-05-25180.00CE0.150.200.100.1049800049800.00-0.10-50.00-354000-15.99
BANKINDIA2017-05-25180.00PE26.0036.0026.0030.151920005788800.006.4527.22-30000-3.47
BANKINDIA2017-05-25185.00CE0.150.200.050.051620008100.00-0.10-66.67-120000-12.35
BANKINDIA2017-05-25185.00PE37.5537.5533.1533.15600001989000.008.2533.13-42000-16.67
BANKINDIA2017-05-25187.50CE0.050.050.050.0512000600.00-0.05-50.00-132000-100.00
BANKINDIA2017-05-25190.00CE0.050.100.050.1056400056400.000.000.00-2664000-100.00
BANKINDIA2017-05-25190.00PE38.5038.5038.0038.0012000456000.003.5510.3000.00
BANKINDIA2017-05-25192.50CE0.100.100.100.106000600.00-0.05-33.33-18000-100.00
BANKINDIA2017-05-25195.00CE0.050.100.050.1016200016200.000.000.00-102000-6.09
BANKINDIA2017-05-25200.00CE0.050.100.050.1028800028800.000.000.00-270000-11.90
BANKINDIA2017-05-25202.50CE0.050.050.050.0512000600.000.000.0000.00
BANKINDIA2017-05-25205.00CE0.050.050.050.05480002400.00-0.05-50.00-42000-15.91
BANKINDIA2017-05-25210.00CE0.050.100.050.051020005100.00-0.05-50.00-72000-12.90
BANKINDIA2017-06-29140.00PE4.104.103.353.352400080400.000.5519.64600011.11
BANKINDIA2017-06-29145.00PE6.906.906.906.90600041400.002.4053.33-48000-100.00
BANKINDIA2017-06-29150.00CE4.505.504.004.7096000451200.00-5.75-55.0266000550.00
BANKINDIA2017-06-29150.00PE8.008.007.557.9024000189600.001.8530.58120008.70
BANKINDIA2017-06-29155.00CE3.703.703.503.7060000222000.003.703.704800048000.00
BANKINDIA2017-06-29160.00CE2.603.502.503.5036000126000.00-1.65-32.0460004.00
BANKINDIA2017-06-29160.00PE13.9014.0013.9014.0018000252000.002.8525.5600.00
BANKINDIA2017-06-29165.00PE20.5020.5020.5020.506000123000.009.3583.8600.00
BANKINDIA2017-06-29170.00CE1.552.001.001.7060000102000.00-0.95-35.85-12000-15.38
BANKINDIA2017-06-29175.00CE1.001.000.650.651800011700.00-1.30-66.67-6000-7.69
BANKINDIA2017-06-29180.00CE0.600.600.300.307200021600.00-1.05-77.78-24000-5.41
BANKINDIA2017-06-29180.00PE33.4033.4033.4033.4012000400800.0013.3566.58-72000-100.00