Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8941.20 14.30 0.16%
NIFTY PHARMA arrow 10556.35 -25.95 -0.25%
NIFTY FMCG arrow 22491.85 65.45 0.29%
NIFTY AUTO arrow 9748.15 -20.30 -0.21%
NIFTY ENERGY arrow 11336.15 -82.40 -0.72%
NIFTY METAL arrow 3120.30 13.15 0.42%
NIFTY BANK arrow 20854.05 -14.40 -0.07%
NIFTY IT arrow 10681.15 166.35 1.58%
 

NSE ADVANCE : 649

NSE DECLINE : 831

UNCHANGED : 49

NIFTY ADVANCE : 22

NIFTY DECLINE : 28

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
SBIN2017-02-23175.00CE96.0596.0596.0596.053000288150.00-1.75-1.7900.00
SBIN2017-02-23180.00CE92.5092.5091.1591.156000546900.00-1.85-1.99-6000-100.00
SBIN2017-02-23200.00CE71.6072.7571.6072.60300002178000.0072.6072.601200012000.00
SBIN2017-02-23230.00CE42.2042.2041.6041.606000249600.00-3.15-7.04-3000-20.00
SBIN2017-02-23240.00CE32.8532.8530.6530.6527000827550.00-1.85-5.69-21000-38.89
SBIN2017-02-23245.00CE27.9027.9025.1025.1030000753000.00-2.40-8.73-12000-33.33
SBIN2017-02-23250.00CE22.0022.1020.2020.20630001272600.00-1.80-8.18-30000-10.75
SBIN2017-02-23255.00CE17.9017.9015.2015.2060000912000.00-2.60-14.61-15000-6.17
SBIN2017-02-23260.00CE11.8012.9010.0010.202340002386800.00-1.90-15.70-117000-13.49
SBIN2017-02-23265.00CE7.007.604.755.103480001774800.00-1.95-27.66-174000-37.18
SBIN2017-02-23270.00CE2.953.300.100.105532000553200.00-2.85-96.61-1155000-43.16
SBIN2017-02-23275.00CE0.600.950.050.0519413000970650.00-0.80-94.12-255000-7.64
SBIN2017-02-23280.00CE0.300.300.050.0515435000771750.00-0.30-85.71-657000-9.68
SBIN2017-02-23285.00CE0.100.100.050.053702000185100.00-0.10-66.67690001.83
SBIN2017-02-23290.00CE0.050.050.050.0597800048900.00-0.05-50.00-6123000-100.00
SBIN2017-02-23295.00CE0.050.050.050.051980009900.00-0.05-50.00-90000-4.28
SBIN2017-02-23300.00CE0.050.050.050.051140005700.000.000.0060000.09
SBIN2017-02-23305.00CE0.050.050.050.0520700010350.000.000.0000.00
SBIN2017-02-23310.00CE0.050.050.050.05360001800.000.000.0030000.20
SBIN2017-02-23315.00CE0.050.050.050.05270001350.000.000.0000.00
SBIN2017-02-23320.00CE0.050.050.050.0518000900.000.000.0000.00
SBIN2017-02-23330.00CE0.050.050.050.053000150.000.000.0000.00
SBIN2017-03-30175.00CE95.0595.0594.9094.906000569400.00-3.10-3.1600.00
SBIN2017-03-30180.00CE91.9591.9590.0090.006000540000.00-1.80-1.96-9000-100.00
SBIN2017-03-30200.00CE71.8072.4071.8072.30300002169000.0072.3072.303900039000.00
SBIN2017-03-30230.00CE42.5042.5042.5042.503000127500.00-1.50-3.4100.00
SBIN2017-03-30240.00CE33.0533.5032.2533.0018000594000.00-1.75-5.04900023.08
SBIN2017-03-30245.00CE29.1029.1029.1029.106000174600.00-0.90-3.0000.00
SBIN2017-03-30250.00CE25.0025.6023.2523.25690001604250.00-1.50-6.062400042.11
SBIN2017-03-30255.00CE21.0021.0019.4020.6018000370800.00-2.65-11.40900030.00
SBIN2017-03-30260.00CE17.4017.6016.2016.50750001237500.00-1.00-5.716300048.84
SBIN2017-03-30265.00CE14.0014.0012.1512.1527000328050.00-0.50-3.95900023.08
SBIN2017-03-30270.00CE11.0011.659.7010.009150009150000.00-1.30-11.5027900028.10
SBIN2017-03-30275.00CE8.709.157.407.559060006840300.00-1.30-14.6940200065.05
SBIN2017-03-30280.00CE6.857.305.705.90180900010673100.00-0.95-13.8769000037.28
SBIN2017-03-30285.00CE5.305.604.304.352880001252800.00-1.00-18.699600032.99
SBIN2017-03-30290.00CE3.904.253.303.408730002968200.00-0.70-17.0723100018.92
SBIN2017-03-30295.00CE3.253.552.502.5048000120000.00-0.55-18.03-51000-100.00
SBIN2017-03-30300.00CE5.005.002.002.1010470002198700.00-0.35-14.2946800025.87
SBIN2017-03-30305.00CE1.551.701.551.653300054450.00-0.05-2.94900011.11
SBIN2017-03-30310.00CE1.451.501.051.10207000227700.00-0.25-18.5210200046.58
SBIN2017-03-30320.00CE0.900.900.650.70153000107100.00-0.25-26.325700027.14
SBIN2017-03-30330.00CE0.650.650.400.4519800089100.00-0.05-10.0011700088.64
SBIN2017-04-27290.00CE7.307.307.307.30300021900.000.304.2900.00
SBIN2017-02-23200.00PE0.050.050.050.05270001350.000.050.054200042000.00
SBIN2017-02-23230.00PE0.050.050.050.0512000600.000.000.0000.00
SBIN2017-02-23240.00PE0.050.050.050.0518000900.000.000.0030000.31
SBIN2017-02-23245.00PE0.050.050.050.05990004950.000.000.00-3000-0.41
SBIN2017-02-23250.00PE0.050.050.050.05390001950.00-0.05-50.00180000.76
SBIN2017-02-23255.00PE0.050.050.050.051170005850.000.000.0090000.63
SBIN2017-02-23260.00PE0.050.050.050.051620008100.00-0.05-50.00-3759000-100.00
SBIN2017-02-23265.00PE0.100.150.050.05146400073200.00-0.10-66.67480003.27
SBIN2017-02-23270.00PE0.551.100.050.059870000493500.00-0.75-93.75-885000-27.21
SBIN2017-02-23275.00PE4.555.052.804.7011970005625900.001.1030.56-33000-2.25
SBIN2017-02-23280.00PE8.709.907.459.906030005969700.001.5518.56-147000-12.41
SBIN2017-02-23285.00PE12.9013.1012.2013.1033000432300.000.503.97-84000-100.00
SBIN2017-02-23290.00PE17.0019.5517.0019.5536000703800.002.0511.71-87000-100.00
SBIN2017-02-23295.00PE22.3022.3022.3022.306000133800.0022.3022.3000.00
SBIN2017-02-23300.00PE27.5029.0027.3529.0024000696000.001.505.45-6000-7.69
SBIN2017-02-23320.00PE49.5049.5049.5049.503000148500.001.703.56-6000-100.00
SBIN2017-02-23325.00PE55.4555.4555.4555.453000166350.0055.4555.4530003000.00
SBIN2017-02-23330.00PE59.9060.2059.9060.206000361200.003.005.24-3000-33.33
SBIN2017-03-30220.00PE0.600.600.250.25270006750.00-0.15-37.5060001.40
SBIN2017-03-30230.00PE0.750.750.400.50120006000.00-0.25-33.33600018.18
SBIN2017-03-30240.00PE0.901.000.600.954800045600.00-0.15-13.641800015.79
SBIN2017-03-30245.00PE1.401.401.201.405700079800.000.000.002100046.67
SBIN2017-03-30250.00PE2.052.251.802.10351000737100.00-0.05-2.3313800017.23
SBIN2017-03-30255.00PE2.703.002.603.00120000360000.000.000.0010200087.18
SBIN2017-03-30260.00PE4.604.703.854.458340003711300.000.051.1446500075.24
SBIN2017-03-30265.00PE6.356.355.606.20111000688200.000.254.203600026.09
SBIN2017-03-30270.00PE8.058.657.458.207410006076200.000.101.2322800024.60
SBIN2017-03-30275.00PE11.0011.259.8510.702160002311200.00-0.25-2.288400065.12
SBIN2017-03-30280.00PE13.7014.9012.9513.851110001537350.00-0.05-0.365700018.81
SBIN2017-03-30290.00PE20.5020.5519.5020.5515000308250.000.552.751200026.67
SBIN2017-03-30300.00PE28.8029.9528.2029.95630001886850.001.756.215700023.17
SBIN2017-03-30330.00PE56.5058.0056.5058.009000522000.002.304.13600066.67