Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10543.90 27.20 0.26%
NIFTY PHARMA arrow 8129.95 146.75 1.84%
NIFTY FMCG arrow 28615.80 -57.90 -0.20%
NIFTY AUTO arrow 10916.35 183.45 1.71%
NIFTY ENERGY arrow 13449.00 -65.05 -0.48%
NIFTY METAL arrow 3592.50 62.15 1.76%
NIFTY BANK arrow 25808.40 57.60 0.22%
NIFTY IT arrow 13497.40 13.55 0.10%
 

NSE ADVANCE : 926

NSE DECLINE : 582

UNCHANGED : 47

NIFTY ADVANCE : 31

NIFTY DECLINE : 18

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
SBIN2018-05-31180.00PE0.050.050.050.056000300.000.050.0530003000.00
SBIN2018-05-31190.00PE0.300.300.100.2026700053400.000.000.006000044.44
SBIN2018-05-31195.00PE0.200.250.150.25360009000.000.250.259000090000.00
SBIN2018-05-31200.00PE0.450.450.200.2541730001043250.00-0.05-16.6759100062.74
SBIN2018-05-31205.00PE0.500.600.200.30729000218700.00-0.10-25.00225000105.63
SBIN2018-05-31210.00PE0.600.850.250.4092010003680400.00-0.10-20.0050100025.11
SBIN2018-05-31215.00PE0.751.100.350.4528170001267650.00-0.20-30.7746200070.64
SBIN2018-05-31220.00CE24.0024.0024.0024.00300072000.001.004.3500.00
SBIN2018-05-31220.00PE0.951.600.450.602199000013194000.00-0.40-40.002613000111.67
SBIN2018-05-31225.00CE28.8028.8025.1525.159000226350.006.8037.0600.00
SBIN2018-05-31225.00PE1.652.300.600.8083640006691200.00-0.70-46.6794200090.49
SBIN2018-05-31230.00CE15.3529.0014.4526.5099900026473500.009.6056.806000025.97
SBIN2018-05-31230.00PE2.253.450.851.052776800029156400.00-1.25-54.35249900083.30
SBIN2018-05-31235.00CE11.3024.3011.3022.003030006666000.009.3573.9190004.29
SBIN2018-05-31235.00PE3.855.051.251.501746900026203500.00-2.00-57.143945000350.67
SBIN2018-05-31240.00CE8.9021.407.9017.8010026000178462800.008.0582.56-150000-7.96
SBIN2018-05-31240.00PE5.507.101.701.954220100082291952.00-3.35-63.215742000112.26
SBIN2018-05-31245.00CE7.3017.505.7013.5011841000159853504.006.3087.50600004.03
SBIN2018-05-31245.00PE8.159.752.352.751735800047734500.00-4.80-63.581830000150.25
SBIN2018-05-31250.00CE4.4013.254.109.9542765000425511744.004.7591.3579500016.84
SBIN2018-05-31250.00PE11.5012.853.454.1026544000108830400.00-6.30-60.583114000145.99
SBIN2018-05-31255.00CE3.2010.002.957.0524219000170743952.003.3088.001896000122.72
SBIN2018-05-31255.00PE15.2515.255.106.00778200046692000.00-7.45-55.39795000339.74
SBIN2018-05-31260.00CE2.407.202.054.7051423000241688096.001.9570.91193500028.82
SBIN2018-05-31260.00PE19.7519.757.308.65407400035240100.00-9.45-52.2151000084.58
SBIN2018-05-31265.00CE1.905.101.503.051408200042950100.001.1056.41130500084.96
SBIN2018-05-31265.00PE16.9516.9510.4012.003450004140000.0012.0012.00105000105000.00
SBIN2018-05-31270.00CE1.553.551.052.002885400057708000.000.5537.93123600034.62
SBIN2018-05-31270.00PE27.5027.5014.0015.051170001760850.00-11.90-44.16-27000-8.91
SBIN2018-05-31275.00CE1.102.300.801.2065580007869600.000.109.09912000174.71
SBIN2018-05-31280.00CE0.751.550.550.752028000015210000.00-0.10-11.7674700042.20
SBIN2018-05-31280.00PE24.5024.5024.5024.50300073500.00-13.70-35.8600.00
SBIN2018-05-31285.00CE0.601.000.350.5027600001380000.00-0.15-23.08396000157.14
SBIN2018-05-31290.00CE0.450.700.250.3551960001818600.00-0.15-30.0040500038.46
SBIN2018-05-31290.00PE38.0038.0036.3536.359000327150.0036.3536.35336000336000.00
SBIN2018-05-31295.00CE0.450.550.200.25411000102750.00-0.20-44.446000025.32
SBIN2018-05-31300.00CE0.300.400.150.203111000622200.00-0.20-50.0018300010.20
SBIN2018-05-31300.00PE58.0058.7544.4055.00420002310000.00-2.50-4.35-15000-3.29
SBIN2018-05-31305.00CE0.300.300.150.159300013950.00-0.20-57.14150009.62
SBIN2018-05-31310.00CE0.150.200.050.1029700029700.00-0.10-50.004200020.00
SBIN2018-05-31310.00PE56.0057.0056.0056.009000504000.0056.0056.008100081000.00
SBIN2018-05-31315.00CE0.100.100.100.10180001800.00-0.10-50.00-93000-100.00
SBIN2018-05-31320.00CE0.250.250.100.15480007200.00-0.05-25.0090004.48
SBIN2018-05-31320.00PE61.1061.1061.1061.103000183300.0061.1061.1000.00
SBIN2018-05-31330.00CE0.100.100.050.0512000600.000.000.0030007.69
SBIN2018-05-31330.00PE83.0083.0079.9579.959000719550.00-5.25-6.1630002.63
SBIN2018-05-31340.00CE0.100.100.050.0515000750.00-0.20-80.00-3000-12.50
SBIN2018-05-31350.00CE0.050.150.050.156000900.000.150.151800018000.00
SBIN2018-05-31350.00PE94.1094.1094.1094.103000282300.0094.1094.107800078000.00
SBIN2018-06-28200.00PE1.251.750.900.908400075600.00-0.15-14.2972000480.00
SBIN2018-06-28220.00CE26.0026.0026.0026.00300078000.0026.0026.0030003000.00
SBIN2018-06-28220.00PE3.403.501.501.60150000240000.00-1.20-42.8684000254.55
SBIN2018-06-28225.00PE4.354.502.252.5066000165000.002.502.505400054000.00
SBIN2018-06-28230.00CE19.0019.0019.0019.00300057000.000.000.0000.00
SBIN2018-06-28230.00PE5.206.152.052.607620001981200.00-2.55-49.51273000337.04
SBIN2018-06-28235.00CE17.5023.9516.0023.9518000431100.0023.9523.951500015000.00
SBIN2018-06-28235.00PE8.508.503.003.30105000346500.00-3.45-51.1133000550.00
SBIN2018-06-28240.00CE11.8522.1011.8520.502010004120500.006.5046.431500012.82
SBIN2018-06-28240.00PE9.0010.003.754.259570004067250.00-4.35-50.5818900075.90
SBIN2018-06-28245.00CE10.5018.0010.1517.351200002082000.005.9051.533300091.67
SBIN2018-06-28245.00PE11.8011.805.006.0078000468000.006.006.003900039000.00
SBIN2018-06-28250.00CE8.7517.007.5013.85150000020775000.004.7552.2012900040.19
SBIN2018-06-28250.00PE14.5014.506.557.307650005584500.00-6.25-46.13300000370.37
SBIN2018-06-28255.00CE7.0014.007.0011.20900001008000.003.7550.3433000157.14
SBIN2018-06-28255.00PE8.7011.708.709.0015000135000.009.009.0060006000.00
SBIN2018-06-28260.00CE5.5011.404.658.9010770009585300.003.0552.1426700091.75
SBIN2018-06-28260.00PE20.6020.6011.9513.70840001150800.00-9.10-39.9151000154.55
SBIN2018-06-28265.00CE6.207.356.207.3521000154350.007.357.3560006000.00
SBIN2018-06-28270.00CE2.807.402.805.507770004273500.001.8048.6510800049.32
SBIN2018-06-28270.00PE22.1022.1021.4021.406000128400.0021.4021.4090009000.00
SBIN2018-06-28275.00CE4.505.103.853.852400092400.003.853.8500.00
SBIN2018-06-28280.00CE2.504.551.853.104470001385700.000.9040.91144000192.00
SBIN2018-06-28285.00CE2.003.502.002.052100043050.002.052.0590009000.00
SBIN2018-06-28290.00CE2.252.252.252.2530006750.000.7550.0000.00
SBIN2018-06-28290.00PE34.7534.7534.7534.753000104250.0034.7534.7500.00
SBIN2018-06-28300.00CE1.001.951.001.40240000336000.000.2521.74105000205.88
SBIN2018-06-28350.00PE95.1095.1095.1095.103000285300.0095.1095.1000.00
SBIN2018-07-26280.00CE4.904.904.904.90300014700.004.904.9000.00