Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9573.80 -56.20 -0.58%
NIFTY PHARMA arrow 9484.05 12.45 0.13%
NIFTY FMCG arrow 26145.55 -42.15 -0.16%
NIFTY AUTO arrow 10642.65 -178.10 -1.65%
NIFTY ENERGY arrow 11763.50 -47.95 -0.41%
NIFTY METAL arrow 2893.65 -19.00 -0.65%
NIFTY BANK arrow 23549.85 -186.25 -0.78%
NIFTY IT arrow 10169.40 -30.15 -0.30%
 

NSE ADVANCE : 357

NSE DECLINE : 1144

UNCHANGED : 49

NIFTY ADVANCE : 13

NIFTY DECLINE : 38

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
SBIN2017-06-29245.00PE0.050.050.050.0518000900.000.050.05120000120000.00
SBIN2017-06-29250.00CE43.0043.0039.1540.70360001465200.00-2.80-6.44-45000-100.00
SBIN2017-06-29250.00PE0.050.050.050.05450002250.000.000.00-15000-3.47
SBIN2017-06-29255.00PE0.100.100.100.103000300.000.05100.0000.00
SBIN2017-06-29260.00PE0.100.150.100.10720007200.000.05100.00-30000-1.84
SBIN2017-06-29265.00PE0.100.200.100.15570008550.000.0550.00-45000-6.70
SBIN2017-06-29270.00CE24.0025.0018.7019.4518000350100.00-5.30-21.41-12000-11.43
SBIN2017-06-29270.00PE0.150.300.150.20522000104400.000.000.00-144000-6.65
SBIN2017-06-29275.00CE17.4017.4015.0515.0515000225750.00-4.20-21.82-6000-3.57
SBIN2017-06-29275.00PE0.200.500.200.302157000647100.000.0520.00-171000-9.86
SBIN2017-06-29280.00CE14.6515.509.2510.103060003090600.00-4.40-30.34-45000-5.60
SBIN2017-06-29280.00PE0.351.050.300.7551420003856500.000.3587.50-192000-6.02
SBIN2017-06-29285.00CE10.1511.255.256.10175800010723800.00-4.10-40.20-99000-12.89
SBIN2017-06-29285.00PE0.802.200.651.6056100008976000.000.80100.00-348000-8.96
SBIN2017-06-29290.00CE6.206.952.803.15843900026582850.00-3.15-50.002610008.55
SBIN2017-06-29290.00PE1.854.651.603.75911700034188752.001.8092.31-684000-20.73
SBIN2017-06-29295.00CE3.603.901.401.501157400017361000.00-2.00-57.1491500038.17
SBIN2017-06-29295.00PE4.008.303.356.90204900014138100.002.9574.68-105000-19.89
SBIN2017-06-29300.00CE1.502.000.700.801404300011234400.00-1.00-55.56-153000-1.96
SBIN2017-06-29300.00PE7.0511.956.3011.206720007526400.004.0055.56-195000-14.19
SBIN2017-06-29305.00CE0.800.900.350.3539540001383900.00-0.50-58.821680005.73
SBIN2017-06-29305.00PE15.0015.0015.0015.009000135000.004.7546.3400.00
SBIN2017-06-29310.00CE0.450.450.200.203876000775200.00-0.25-55.56-327000-6.42
SBIN2017-06-29310.00PE16.1521.8016.0020.0045000900000.004.6530.29-27000-11.11
SBIN2017-06-29315.00CE0.250.250.100.15888000133200.00-0.10-40.00-201000-18.82
SBIN2017-06-29315.00PE22.0522.0522.0522.05300066150.000.552.5600.00
SBIN2017-06-29320.00CE0.150.200.100.1046500046500.00-0.10-50.00-147000-6.16
SBIN2017-06-29320.00PE31.5531.5531.5531.55300094650.004.7017.5000.00
SBIN2017-06-29325.00CE0.100.150.100.10570005700.00-0.05-33.33-639000-100.00
SBIN2017-06-29330.00CE0.100.100.050.10630006300.00-0.05-33.33-1350000-100.00
SBIN2017-06-29340.00CE0.050.050.050.05300001500.00-0.05-50.00-21000-4.86
SBIN2017-06-29345.00CE0.050.050.050.053000150.000.000.0000.00
SBIN2017-06-29350.00CE0.050.050.050.059000450.000.000.0030000.53
SBIN2017-06-29360.00CE0.100.100.050.056000300.00-0.05-50.00300012.50
SBIN2017-06-29360.00PE67.0067.0067.0067.003000201000.00-0.25-0.3700.00
SBIN2017-07-27220.00CE68.7068.7068.7068.703000206100.0068.7068.7000.00
SBIN2017-07-27250.00CE39.9041.8039.5041.80300001254000.00-2.20-5.0027000300.00
SBIN2017-07-27260.00PE1.001.000.901.001500015000.000.3553.85-132000-100.00
SBIN2017-07-27265.00PE1.301.301.301.301200015600.000.3536.8400.00
SBIN2017-07-27270.00CE26.1526.1522.1022.1015000331500.0022.1022.103600036000.00
SBIN2017-07-27270.00PE1.402.201.401.90105000199500.000.6552.00-363000-100.00
SBIN2017-07-27275.00CE18.8018.8018.8018.80300056400.00-3.20-14.5500.00
SBIN2017-07-27275.00PE1.953.051.952.95135000398250.001.0051.28360004.44
SBIN2017-07-27280.00CE18.5018.5014.3515.0024000360000.00-2.00-11.7690002.61
SBIN2017-07-27280.00PE2.954.852.754.156420002664300.001.3045.6126400056.77
SBIN2017-07-27285.00CE11.4013.0511.4012.0018000216000.00-3.35-21.82300014.29
SBIN2017-07-27285.00PE4.306.454.305.901770001044300.001.7542.17-210000-100.00
SBIN2017-07-27290.00CE11.7012.008.309.005520004968000.00-2.55-22.089000017.05
SBIN2017-07-27290.00PE5.958.905.808.207080005805600.002.2537.8213200021.05
SBIN2017-07-27295.00CE8.809.406.806.801500001020000.00-2.25-24.866600057.89
SBIN2017-07-27295.00PE8.8011.508.0010.5090000945000.002.2026.513000076.92
SBIN2017-07-27300.00CE7.407.404.755.1013500006885000.00-1.75-25.5542600054.41
SBIN2017-07-27300.00PE10.6015.0010.6014.002010002814000.003.2029.63186000124.00
SBIN2017-07-27305.00CE5.105.653.653.80123000467400.00-1.40-26.9230002.94
SBIN2017-07-27305.00PE16.5016.5016.5016.509000148500.001.7511.8600.00
SBIN2017-07-27310.00CE3.503.752.502.75183000503250.00-0.65-19.127200034.29
SBIN2017-07-27310.00PE17.8021.0017.8021.0030000630000.003.0016.672700081.82
SBIN2017-07-27315.00CE2.602.602.052.05600012300.00-0.55-21.15-6000-100.00
SBIN2017-07-27320.00CE1.802.001.301.40135000189000.00-0.40-22.225100024.64
SBIN2017-07-27325.00CE1.251.250.950.9560005700.00-0.30-24.00300050.00
SBIN2017-07-27330.00CE0.850.850.650.65120007800.00-0.05-7.146000100.00
SBIN2017-07-27350.00CE0.500.500.450.4560002700.000.000.003000100.00