Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9080.25 49.80 0.55%
NIFTY PHARMA arrow 10551.85 41.30 0.39%
NIFTY FMCG arrow 23342.20 -48.55 -0.21%
NIFTY AUTO arrow 9876.15 72.20 0.74%
NIFTY ENERGY arrow 11450.55 128.90 1.14%
NIFTY METAL arrow 3111.05 31.90 1.04%
NIFTY BANK arrow 20888.50 107.15 0.52%
NIFTY IT arrow 10849.65 66.35 0.62%
 

NSE ADVANCE : 1020

NSE DECLINE : 436

UNCHANGED : 67

NIFTY ADVANCE : 39

NIFTY DECLINE : 12

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
SBIN2017-03-30250.00CE18.5018.5018.5018.50300055500.00-2.00-9.7600.00
SBIN2017-03-30255.00CE14.7014.9014.0014.8024000355200.0014.8014.806300063000.00
SBIN2017-03-30260.00CE10.0510.709.0010.0581000814050.000.909.84-21000-7.61
SBIN2017-03-30265.00CE6.556.705.356.406810004358400.000.508.47390007.98
SBIN2017-03-30270.00CE3.503.852.753.45468600016166700.000.154.55-57000-1.65
SBIN2017-03-30275.00CE1.702.051.401.7032760005569200.000.000.001620003.68
SBIN2017-03-30280.00CE1.001.000.700.8049950003996000.00-0.10-11.11-315000-3.64
SBIN2017-03-30285.00CE0.550.550.400.402007000802800.00-0.10-20.00-75000-2.45
SBIN2017-03-30290.00CE0.350.350.250.251947000486750.00-0.10-28.574650009.67
SBIN2017-03-30295.00CE0.250.250.150.2043800087600.00-0.05-20.00-84000-2.86
SBIN2017-03-30300.00CE0.200.200.100.15807000121050.00-0.05-25.00330000.66
SBIN2017-03-30305.00CE0.150.150.150.156000900.000.0550.0000.00
SBIN2017-03-30310.00CE0.100.150.100.15270004050.000.000.00-15000-1.27
SBIN2017-03-30320.00CE0.100.100.050.05600003000.00-0.05-50.00-9000-1.08
SBIN2017-03-30330.00CE0.100.100.050.0518000900.00-0.05-50.00-3000-0.34
SBIN2017-04-27250.00CE22.5022.5022.5022.50300067500.000.000.0000.00
SBIN2017-04-27255.00CE17.7517.7517.7517.756000106500.0017.7517.753900039000.00
SBIN2017-04-27260.00CE14.8014.8014.1014.2521000299250.000.000.0090005.77
SBIN2017-04-27265.00CE11.2511.6010.8011.6024000278400.000.605.4515000250.00
SBIN2017-04-27270.00CE9.509.508.309.053900003529500.000.151.6920700046.00
SBIN2017-04-27275.00CE7.507.506.356.951500001042500.000.101.466900031.08
SBIN2017-04-27280.00CE5.355.404.805.203690001918800.000.000.0016200021.34
SBIN2017-04-27285.00CE3.803.803.653.651500054750.00-0.30-7.5930003.12
SBIN2017-04-27290.00CE2.953.002.652.75135000371250.00-0.25-8.335100020.73
SBIN2017-04-27295.00CE1.902.351.902.35600014100.00-0.15-6.00-27000-100.00
SBIN2017-04-27300.00CE1.701.751.501.65207000341550.00-0.05-2.9411100018.41
SBIN2017-04-27310.00CE0.901.000.901.003900039000.00-0.05-4.762100012.07
SBIN2017-04-27320.00CE0.750.750.700.701800012600.000.000.0015000250.00
SBIN2017-03-30160.00PE0.100.100.050.056000300.000.050.0530003000.00
SBIN2017-03-30240.00PE0.100.100.100.10150001500.000.000.00-834000-100.00
SBIN2017-03-30245.00PE0.150.150.100.10420004200.00-0.10-50.00-9000-4.17
SBIN2017-03-30250.00PE0.250.250.150.1559100088650.00-0.15-50.00330001.63
SBIN2017-03-30255.00PE0.450.500.300.301002000300600.00-0.35-53.859900010.44
SBIN2017-03-30260.00PE0.901.200.700.7522230001667250.00-0.55-42.311290004.88
SBIN2017-03-30265.00PE2.302.601.701.7021240003610800.00-1.00-37.04-51000-2.02
SBIN2017-03-30270.00PE4.105.003.603.6021270007657200.00-1.40-28.00600002.79
SBIN2017-03-30275.00PE7.008.356.706.954440003085800.00-1.40-16.77-78000-8.33
SBIN2017-03-30280.00PE11.4012.9010.7010.7090000963000.00-1.90-15.08-45000-5.21
SBIN2017-03-30285.00PE16.0516.0516.0516.05300048150.000.150.9400.00
SBIN2017-03-30290.00PE21.5021.5021.5021.50300064500.000.050.2300.00
SBIN2017-03-30300.00PE31.6532.0031.0031.7527000857250.00-0.50-1.55-18000-7.69
SBIN2017-04-27250.00PE1.802.151.801.804200075600.00-0.40-18.18150007.25
SBIN2017-04-27255.00PE2.803.052.702.753000082500.00-0.55-16.671500014.71
SBIN2017-04-27260.00PE4.354.703.953.95153000604350.00-0.80-16.84420008.59
SBIN2017-04-27265.00PE6.056.106.056.10600036600.00-0.75-10.9500.00
SBIN2017-04-27270.00PE8.509.208.058.052250001811250.00-1.00-11.0516800036.36
SBIN2017-04-27325.00PE55.5055.5055.5055.503000166500.0055.5055.5000.00