Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10238.35 7.50 0.07%
NIFTY PHARMA arrow 9741.75 49.20 0.51%
NIFTY FMCG arrow 25623.60 16.00 0.06%
NIFTY AUTO arrow 11236.35 19.50 0.17%
NIFTY ENERGY arrow 13740.65 29.65 0.22%
NIFTY METAL arrow 3874.90 19.45 0.50%
NIFTY BANK arrow 24636.30 -66.75 -0.27%
NIFTY IT arrow 10938.15 -23.45 -0.21%
 

NSE ADVANCE : 789

NSE DECLINE : 685

UNCHANGED : 52

NIFTY ADVANCE : 24

NIFTY DECLINE : 24

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
SBIN2017-10-26200.00PE0.050.050.050.059000450.00-0.10-66.67-81000-100.00
SBIN2017-10-26220.00CE34.0034.0034.0034.003000102000.003.009.6800.00
SBIN2017-10-26225.00PE0.200.200.150.20120002400.00-0.05-20.00-3000-1.23
SBIN2017-10-26230.00PE0.300.350.250.35291000101850.000.000.0013500011.34
SBIN2017-10-26235.00PE0.450.500.300.45312000140400.00-0.05-10.00-21000-2.98
SBIN2017-10-26240.00CE13.5515.8013.3013.3054000718200.00-0.20-1.48-18000-3.43
SBIN2017-10-26240.00PE0.800.850.500.7516380001228500.00-0.05-6.25750003.75
SBIN2017-10-26245.00CE9.009.408.108.3021000174300.00-1.25-13.0930005.00
SBIN2017-10-26245.00PE1.451.550.951.4019050002667000.00-0.05-3.4590000.72
SBIN2017-10-26250.00CE5.457.254.805.05550500027800250.00-0.75-12.931530007.36
SBIN2017-10-26250.00PE3.003.051.902.8034350009618000.00-0.05-1.75-3000-0.09
SBIN2017-10-26255.00CE3.204.102.502.60992400025802400.00-0.60-18.7558800017.19
SBIN2017-10-26255.00PE5.205.653.705.2515990008394750.000.050.96210001.67
SBIN2017-10-26260.00CE1.952.251.301.40938400013137600.00-0.40-22.223240003.35
SBIN2017-10-26260.00PE8.659.356.808.954800004296000.000.303.47-63000-5.57
SBIN2017-10-26265.00CE0.801.150.650.7027600001932000.00-0.25-26.32630001.58
SBIN2017-10-26265.00PE12.8512.8511.2011.8027000318600.00-2.35-16.6100.00
SBIN2017-10-26270.00CE0.550.650.400.4042270001690800.00-0.20-33.33870001.60
SBIN2017-10-26270.00PE15.5518.0015.5518.0021000378000.000.603.45-18000-3.00
SBIN2017-10-26275.00CE0.400.400.250.25420000105000.00-0.15-37.50270001.20
SBIN2017-10-26275.00PE21.4021.4021.4021.40300064200.00-0.05-0.2300.00
SBIN2017-10-26280.00CE0.200.300.200.20663000132600.00-0.05-20.00-69000-1.62
SBIN2017-10-26280.00PE27.4028.0026.1027.7036000997200.00-0.30-1.07-348000-100.00
SBIN2017-10-26285.00CE0.150.200.150.1514100021150.00-0.10-40.00-39000-4.15
SBIN2017-10-26285.00PE30.9030.9030.9030.90300092700.0030.9030.909300093000.00
SBIN2017-10-26290.00CE0.150.150.100.1510500015750.000.000.00-3000-0.26
SBIN2017-10-26290.00PE36.0036.0036.0036.003000108000.00-1.10-2.9600.00
SBIN2017-10-26295.00CE0.100.150.100.1590001350.000.0550.00-6000-1.92
SBIN2017-10-26300.00CE0.100.150.100.1512000018000.000.000.00-96000-3.63
SBIN2017-10-26320.00CE0.100.100.100.103000300.000.05100.0000.00
SBIN2017-10-26340.00PE87.0087.0086.8086.806000520800.0086.8086.803000030000.00
SBIN2017-11-30210.00PE0.650.650.650.6530001950.000.650.6500.00
SBIN2017-11-30220.00CE36.0036.0036.0036.003000108000.003.009.0900.00
SBIN2017-11-30230.00PE2.102.101.901.902100039900.00-0.40-17.391800012.77
SBIN2017-11-30240.00CE17.0017.2017.0017.2021000361200.00-0.70-3.9118000200.00
SBIN2017-11-30240.00PE4.204.203.454.0075000300000.00-0.10-2.44330006.63
SBIN2017-11-30245.00PE6.056.055.405.5042000231000.00-0.10-1.79600040.00
SBIN2017-11-30250.00CE11.8012.7010.8010.902100002289000.00-0.70-6.03-27000-12.68
SBIN2017-11-30250.00PE7.107.756.557.55132000996600.000.000.005400014.52
SBIN2017-11-30255.00CE9.0010.108.508.7090000783000.00-0.55-5.952700023.68
SBIN2017-11-30255.00PE10.0010.559.0010.1545000456750.00-0.30-2.872400034.78
SBIN2017-11-30260.00CE7.257.906.506.502340001521000.00-0.65-9.0910800027.69
SBIN2017-11-30260.00PE12.7513.3511.5013.3539000520650.000.554.30900021.43
SBIN2017-11-30265.00CE5.756.005.055.0545000227250.00-0.30-5.613000055.56
SBIN2017-11-30270.00CE4.254.603.703.802970001128600.00-0.40-9.528700013.30
SBIN2017-11-30270.00PE18.0018.5018.0018.5018000333000.0018.5018.5000.00
SBIN2017-11-30275.00CE2.753.502.752.753300090750.000.000.001200080.00
SBIN2017-11-30275.00PE22.5022.5022.5022.50300067500.00-1.90-7.7900.00
SBIN2017-11-30280.00CE2.452.702.052.20282000620400.00-0.25-10.2011100040.66
SBIN2017-11-30280.00PE28.0028.0025.8526.8015000402000.0026.8026.805700057000.00
SBIN2017-11-30285.00CE1.601.601.601.6030004800.00-0.30-15.7900.00
SBIN2017-11-30290.00CE1.551.601.151.15138000158700.00-0.40-25.812400010.96
SBIN2017-11-30290.00PE36.0037.0536.0037.059000333450.000.551.516000200.00
SBIN2017-11-30300.00CE0.950.950.600.753600027000.000.750.752400024000.00
SBIN2017-11-30300.00PE44.5046.4044.5046.4021000974400.001.503.3418000120.00