Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9304.65 -37.50 -0.40%
NIFTY PHARMA arrow 10117.80 17.80 0.18%
NIFTY FMCG arrow 23651.60 -415.40 -1.73%
NIFTY AUTO arrow 10253.60 80.50 0.79%
NIFTY ENERGY arrow 12270.75 -19.35 -0.16%
NIFTY METAL arrow 2974.10 44.25 1.51%
NIFTY BANK arrow 22349.15 22.85 0.10%
NIFTY IT arrow 9957.50 -54.85 -0.55%
 

NSE ADVANCE : 775

NSE DECLINE : 693

UNCHANGED : 57

NIFTY ADVANCE : 28

NIFTY DECLINE : 23

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
SBIN2017-05-25175.00PE0.100.100.100.103000300.000.100.1000.00
SBIN2017-05-25230.00PE0.150.150.150.153000450.000.000.0000.00
SBIN2017-05-25240.00PE0.200.250.150.15630009450.00-0.30-66.6730004.76
SBIN2017-05-25245.00PE0.300.300.300.3090002700.000.300.306300063000.00
SBIN2017-05-25250.00CE36.0036.0036.0036.006000216000.001.504.3530009.09
SBIN2017-05-25250.00PE0.600.600.300.301212000363600.00-0.40-57.1428800096.00
SBIN2017-05-25255.00PE0.800.900.400.45372000167400.00-0.55-55.00-78000-100.00
SBIN2017-05-25260.00CE30.0030.0030.0030.00300090000.003.9515.1600.00
SBIN2017-05-25260.00PE1.501.500.650.7517100001282500.00-0.80-51.6116800019.44
SBIN2017-05-25265.00PE2.152.201.051.1514790001700850.00-1.25-52.0819500039.63
SBIN2017-05-25270.00CE18.5024.0018.5023.001410003243000.006.0035.2990005.56
SBIN2017-05-25270.00PE3.453.551.701.8028320005097600.00-1.75-49.3045300026.12
SBIN2017-05-25275.00CE14.9017.4514.5017.4536000628200.004.2532.20-219000-100.00
SBIN2017-05-25275.00PE5.005.202.752.8015180004250400.00-2.35-45.6316500041.04
SBIN2017-05-25280.00CE11.3016.4011.2015.05153600023116800.003.8033.7845000024.55
SBIN2017-05-25280.00PE7.157.353.954.30396000017028000.00-3.05-41.5036300030.48
SBIN2017-05-25285.00CE8.8013.058.6512.00279300033516000.003.6042.86390005.68
SBIN2017-05-25285.00PE9.359.355.706.20228600014173200.00-3.30-34.7416200023.58
SBIN2017-05-25290.00CE6.7010.456.559.45792900074929048.003.0547.6638400023.70
SBIN2017-05-25290.00PE12.3012.757.858.40145200012196800.00-4.50-34.88960009.58
SBIN2017-05-25295.00CE4.558.054.557.20296400021340800.002.3548.45543000148.36
SBIN2017-05-25295.00PE15.1015.1010.8010.8566000716100.00-4.10-27.423600057.14
SBIN2017-05-25300.00CE3.756.203.705.45876600047774700.001.7045.33138000052.04
SBIN2017-05-25300.00PE18.6018.6513.3014.10990001395900.00-5.70-28.79330008.21
SBIN2017-05-25305.00CE2.854.602.554.0014400005760000.001.1037.938700038.16
SBIN2017-05-25305.00PE17.8018.2517.8018.256000109500.00-3.75-17.05300033.33
SBIN2017-05-25310.00CE2.203.351.852.8035610009970800.000.8543.5957900073.95
SBIN2017-05-25310.00PE23.0023.2021.5021.5021000451500.00-4.50-17.31-3000-4.76
SBIN2017-05-25315.00CE1.502.501.352.058430001728150.000.5536.67147000288.24
SBIN2017-05-25315.00PE26.6026.6026.6026.60300079800.0026.6026.6060006000.00
SBIN2017-05-25320.00CE1.001.800.901.4546740006777300.000.4545.001314000277.22
SBIN2017-05-25320.00PE34.5034.7029.1029.952430007277850.00-6.55-17.95234000278.57
SBIN2017-05-25325.00CE0.851.350.651.00501000501000.000.3042.86180000461.54
SBIN2017-05-25325.00PE34.0034.0033.5033.506000201000.0033.5033.501200012000.00
SBIN2017-05-25330.00CE0.500.950.450.801173000938400.000.2545.4519800071.74
SBIN2017-05-25335.00CE0.350.600.350.60150009000.000.600.6060006000.00
SBIN2017-05-25340.00CE0.400.500.250.45387000174150.000.1028.5711700059.09
SBIN2017-05-25345.00CE0.400.400.400.4030001200.000.400.4000.00
SBIN2017-05-25345.00PE57.2557.2556.5056.5012000678000.00-4.70-7.68-9000-27.27
SBIN2017-06-29290.00CE12.3012.3012.0012.00600072000.001.1510.6030003.33
SBIN2017-06-29300.00CE7.509.156.609.0566000597300.003.0550.832400024.24
SBIN2017-06-29320.00CE2.654.102.654.1039000159900.001.1036.6715000166.67
SBIN2017-06-29340.00CE0.950.950.950.9530002850.000.950.9500.00