Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 11776.90 77.25 0.66%
NIFTY PHARMA arrow 7931.00 29.00 0.37%
NIFTY FMCG arrow 29497.10 32.90 0.11%
NIFTY AUTO arrow 7874.55 42.25 0.54%
NIFTY ENERGY arrow 16081.25 299.15 1.90%
NIFTY METAL arrow 2936.25 43.80 1.51%
NIFTY BANK arrow 30806.40 204.35 0.67%
NIFTY IT arrow 16182.40 -5.00 -0.03%
 

NSE ADVANCE : 850

NSE DECLINE : 585

UNCHANGED : 57

NIFTY ADVANCE : 35

NIFTY DECLINE : 15

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
SBIN2019-06-27220.00PE0.050.050.050.053000150.000.050.0500.00
SBIN2019-06-27230.00PE0.050.050.050.056000300.000.000.0000.00
SBIN2019-06-27245.00PE0.150.150.150.1530000.000.000.0000.00
SBIN2019-06-27250.00PE0.050.050.050.056000300.000.000.00-57000-100.00
SBIN2019-06-27270.00PE0.050.050.050.0515000450.000.050.057800078000.00
SBIN2019-06-27275.00CE81.0081.0067.9079.3090000.000.000.0000.00
SBIN2019-06-27280.00PE0.050.050.050.0530000300.000.000.0000.00
SBIN2019-06-27285.00PE0.050.050.050.053000150.000.050.0500.00
SBIN2019-06-27290.00CE62.5062.5062.5062.503000187500.001.752.8800.00
SBIN2019-06-27290.00PE0.050.050.050.0518000900.000.000.00-15000-8.93
SBIN2019-06-27300.00CE52.5053.9551.6053.959000157500.000.400.7700.00
SBIN2019-06-27300.00PE0.100.100.050.051110005550.00-0.05-50.00-93000-5.41
SBIN2019-06-27305.00PE0.050.050.050.053000150.00-0.05-50.0000.00
SBIN2019-06-27310.00CE43.0043.3543.0043.356000129000.00-1.00-2.27-75000-100.00
SBIN2019-06-27310.00PE0.100.150.050.0529400025500.00-0.05-33.33-12000-1.47
SBIN2019-06-27315.00PE0.100.100.050.10330002100.00-0.05-33.33-9000-3.03
SBIN2019-06-27320.00CE33.9034.0033.9034.0060000.000.000.0000.00
SBIN2019-06-27320.00PE0.150.150.050.1057300057300.00-0.05-33.33-111000-7.07
SBIN2019-06-27325.00CE30.1530.1530.1530.1530000.000.000.0000.00
SBIN2019-06-27325.00PE0.150.200.100.1057900057900.00-0.10-50.00-405000-35.53
SBIN2019-06-27330.00CE21.8025.9021.6525.501200001931400.00-0.75-3.27-36000-12.77
SBIN2019-06-27330.00PE0.300.300.150.152844000426600.00-0.15-50.00-543000-18.32
SBIN2019-06-27335.00CE17.5021.5017.5021.35750001601250.003.2517.96-33000-15.28
SBIN2019-06-27335.00PE0.350.450.150.201749000349800.00-0.25-55.56-150000-7.87
SBIN2019-06-27340.00CE12.0016.3511.9015.80137400021709200.002.6019.70-492000-30.83
SBIN2019-06-27340.00PE0.700.900.250.30110010003300300.00-0.45-60.00-192000-4.55
SBIN2019-06-27345.00CE7.1011.607.0011.05135600014983800.002.1023.46-282000-32.75
SBIN2019-06-27345.00PE1.301.450.400.40119940004797600.00-0.95-70.37-282000-12.11
SBIN2019-06-27350.00CE4.707.104.056.651026900068288848.001.2523.15-591000-17.03
SBIN2019-06-27350.00PE2.653.000.850.902060100018540900.00-1.70-65.3847100012.22
SBIN2019-06-27355.00CE2.253.702.103.201754100056131200.000.3512.28-324000-10.41
SBIN2019-06-27355.00PE5.755.752.152.25749100016854750.00-2.70-54.551071000253.19
SBIN2019-06-27360.00CE1.251.550.901.202758200033098400.00-0.05-4.00-348000-6.70
SBIN2019-06-27360.00PE8.709.204.855.1513650007029750.00-3.10-37.5860001.87
SBIN2019-06-27365.00CE0.400.550.300.4564740002913300.00-0.10-18.18690002.92
SBIN2019-06-27365.00PE11.5011.509.009.0024000216000.00-4.00-30.7730006.25
SBIN2019-06-27370.00CE0.200.250.150.253528000882000.000.000.00-108000-4.76
SBIN2019-06-27370.00PE15.9018.2514.7014.7030000409200.00-0.95-5.28-453000-100.00
SBIN2019-06-27375.00CE0.150.150.100.1539900059850.000.000.00390007.98
SBIN2019-06-27375.00PE21.3021.3020.4020.409000126900.00-2.25-9.62-15000-100.00
SBIN2019-06-27380.00CE0.100.150.050.1057000057000.000.000.00-111000-5.74
SBIN2019-06-27380.00PE27.0527.5023.4023.501080002538000.00-3.00-11.3278000236.36
SBIN2019-06-27385.00CE0.100.100.050.051140008100.000.000.00-6000-2.53
SBIN2019-06-27390.00CE0.100.100.050.053120002850.00-0.05-50.00-48000-3.29
SBIN2019-06-27395.00CE0.050.100.050.1011400011400.000.000.00-111000-33.33
SBIN2019-06-27400.00CE0.100.100.050.0526400013200.00-0.05-50.00-159000-10.52
SBIN2019-06-27400.00PE47.1047.1047.1047.103000141300.000.601.2900.00
SBIN2019-06-27410.00CE0.050.050.050.05570002850.000.000.00-6000-1.50
SBIN2019-06-27410.00PE55.7555.7554.8554.8590000.000.000.0000.00
SBIN2019-07-25230.00PE0.400.400.400.4030001200.000.000.0000.00
SBIN2019-07-25270.00PE0.100.100.100.103000300.000.100.1060006000.00
SBIN2019-07-25300.00CE55.1057.4554.2057.4512000325200.00-0.80-1.45-42000-100.00
SBIN2019-07-25300.00PE0.700.900.550.758400063000.000.057.146900022.12
SBIN2019-07-25310.00CE45.0045.0045.0045.003000135000.00-0.50-1.1000.00
SBIN2019-07-25310.00PE1.051.100.900.905100045900.00-0.15-14.29-102000-100.00
SBIN2019-07-25320.00CE35.1035.1035.1035.106000210600.00-0.90-2.5000.00
SBIN2019-07-25320.00PE1.751.801.301.45117000169650.00-0.20-12.12-6000-1.96
SBIN2019-07-25325.00PE2.102.101.601.703600018900.00-0.05-2.33-78000-100.00
SBIN2019-07-25330.00CE26.1029.0026.1029.001200078300.000.351.3600.00
SBIN2019-07-25330.00PE3.303.452.252.45399000977550.00-0.55-18.3318900044.06
SBIN2019-07-25335.00PE4.004.003.103.20135000432000.00-0.75-18.9990007.32
SBIN2019-07-25340.00CE19.1022.2518.6021.804170009090600.002.0510.38-189000-44.06
SBIN2019-07-25340.00PE5.305.354.004.1012060004944600.00-0.95-18.8150400054.90
SBIN2019-07-25345.00CE15.7518.4515.6018.1554000980100.002.1513.4430002.78
SBIN2019-07-25345.00PE7.007.205.305.503930002161500.00-1.20-17.917200055.81
SBIN2019-07-25350.00CE12.8015.4512.4514.9074700011130300.001.5011.19150002.34
SBIN2019-07-25350.00PE9.009.157.157.1512060008622900.00-1.50-17.3453400097.27
SBIN2019-07-25355.00CE10.4012.309.9012.005520006624000.001.2511.6360002.74
SBIN2019-07-25355.00PE11.2011.209.059.202730002511600.00-1.60-14.816900088.46
SBIN2019-07-25360.00CE7.959.907.859.35132900012426150.000.9010.65840009.52
SBIN2019-07-25360.00PE14.0014.0011.3011.352640002996400.00-1.90-14.34-30000-9.62
SBIN2019-07-25365.00CE6.507.705.957.405820004306800.000.8512.98114000111.76
SBIN2019-07-25365.00PE14.6514.6514.6514.6530000.000.000.0000.00
SBIN2019-07-25370.00CE4.805.954.605.659660005457900.000.5510.7815900024.20
SBIN2019-07-25370.00PE20.4020.5018.0018.0024000123000.001.055.40-6000-100.00
SBIN2019-07-25375.00CE3.754.303.654.3054000232200.000.4511.692100030.43
SBIN2019-07-25375.00PE24.2024.2024.2024.20300072600.0024.2024.2030003000.00
SBIN2019-07-25380.00CE2.853.402.503.15279000878850.000.3010.535400014.29
SBIN2019-07-25380.00PE28.0028.0024.4524.453300084000.00-1.10-3.7800.00
SBIN2019-07-25385.00CE2.002.302.002.301500012000.00-0.50-20.00-12000-100.00
SBIN2019-07-25390.00CE1.601.801.601.704800081600.000.053.03-84000-100.00
SBIN2019-07-25400.00CE0.901.150.901.10330000363000.000.1515.79-333000-100.00
SBIN2019-07-25400.00PE45.5045.5044.0044.0060000.000.000.0000.00
SBIN2019-07-25410.00CE0.450.450.450.4560001350.00-0.20-30.77-69000-100.00
SBIN2019-08-29370.00CE10.0011.1010.0011.10600066600.000.807.77300012.50
SBIN2019-08-29380.00CE6.556.556.556.55300019650.006.556.5530003000.00
SBIN2019-08-29390.00CE5.005.005.005.00300015000.005.005.0000.00