Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 8431.75 40.25 0.48%
NIFTY PHARMA arrow 10297.55 83.40 0.82%
NIFTY FMCG arrow 21822.95 -50.85 -0.23%
NIFTY AUTO arrow 9729.45 64.45 0.67%
NIFTY ENERGY arrow 10521.75 72.40 0.69%
NIFTY METAL arrow 3038.10 24.60 0.82%
NIFTY BANK arrow 18961.90 119.20 0.63%
NIFTY IT arrow 10168.45 -50.95 -0.50%
 

NSE ADVANCE : 1033

NSE DECLINE : 360

UNCHANGED : 76

NIFTY ADVANCE : 43

NIFTY DECLINE : 8

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
SBIN2017-01-25220.00PE0.050.050.050.056000300.000.000.0000.00
SBIN2017-01-25230.00CE26.0026.0026.0026.006000156000.002.108.7900.00
SBIN2017-01-25230.00PE0.050.050.050.053000150.000.000.0000.00
SBIN2017-01-25235.00CE21.4521.4521.4521.45300064350.002.2011.4300.00
SBIN2017-01-25235.00PE0.050.050.050.05480002400.00-0.05-50.00-6000-0.32
SBIN2017-01-25240.00CE16.7016.7016.1016.1030000483000.001.208.05-18000-5.26
SBIN2017-01-25240.00PE0.050.100.050.0536300018150.00-0.05-50.00-39000-1.58
SBIN2017-01-25245.00CE11.0011.0010.5010.9036000392400.001.1511.79-522000-100.00
SBIN2017-01-25245.00PE0.150.150.050.1018000018000.00-0.10-50.00-63000-4.05
SBIN2017-01-25250.00CE4.757.354.756.157890004852350.001.1523.00-78000-2.14
SBIN2017-01-25250.00PE0.450.450.200.202190000438000.00-0.25-55.561830005.10
SBIN2017-01-25255.00CE2.003.151.902.4014820003556800.000.5026.32-249000-10.64
SBIN2017-01-25255.00PE1.751.750.951.159660001110900.00-0.95-45.24930004.92
SBIN2017-01-25260.00CE0.650.900.500.6025500001530000.000.000.00-36000-0.51
SBIN2017-01-25260.00PE4.105.103.504.252580001096500.00-1.40-24.78330003.48
SBIN2017-01-25265.00CE0.250.300.150.201029000205800.000.000.00-114000-3.45
SBIN2017-01-25265.00PE10.0010.008.508.5015000127500.00-1.50-15.00-9000-10.00
SBIN2017-01-25270.00CE0.050.100.050.0542900021450.00-0.05-50.00-351000-6.09
SBIN2017-01-25270.00PE15.1015.1015.1015.10300045300.00-1.45-8.7600.00
SBIN2017-01-25275.00CE0.050.050.050.053000150.000.000.00-1446000-100.00
SBIN2017-01-25280.00CE0.050.050.050.05330001650.000.000.0000.00
SBIN2017-01-25290.00CE0.050.050.050.056000300.000.000.0000.00
SBIN2017-01-25290.00PE33.6533.6533.6533.653000100950.0033.6533.652400024000.00
SBIN2017-01-25300.00PE45.0045.0045.0045.006000270000.000.000.0000.00
SBIN2017-02-23220.00PE1.351.351.351.3530004050.000.3535.0000.00
SBIN2017-02-23230.00PE2.202.302.202.30600013800.000.000.00-3000-0.62
SBIN2017-02-23235.00PE2.953.002.953.00900027000.00-0.20-6.2500.00
SBIN2017-02-23240.00PE4.254.504.154.152400099600.00-0.35-7.78-3000-0.56
SBIN2017-02-23245.00PE5.906.055.655.6521000118650.00-0.50-8.1390003.61
SBIN2017-02-23250.00CE14.2514.2513.2514.1060000846000.000.957.22-6000-1.31
SBIN2017-02-23250.00PE7.407.757.407.5057000427500.00-0.70-8.54-6000-0.62
SBIN2017-02-23255.00CE11.0011.9010.6011.3039000440700.001.0510.2430000.93
SBIN2017-02-23255.00PE10.0010.209.759.7512000117000.00-0.75-7.14-225000-100.00
SBIN2017-02-23260.00CE8.809.258.408.802250001980000.000.759.32300001.98
SBIN2017-02-23260.00PE12.2013.0012.2012.2518000220500.00-0.80-6.1390001.99
SBIN2017-02-23265.00CE7.007.106.456.8030000204000.000.6510.5700.00
SBIN2017-02-23265.00PE16.4516.4514.3014.309000128700.00-2.20-13.3330006.25
SBIN2017-02-23270.00CE5.205.704.905.20144000748800.000.5010.64270005.03
SBIN2017-02-23270.00PE18.9018.9018.5518.556000111300.00-1.45-7.2530001.92
SBIN2017-02-23275.00CE3.904.003.754.001800072000.000.5515.941200010.81
SBIN2017-02-23280.00CE2.903.152.803.00126000378000.000.4517.6500.00
SBIN2017-02-23280.00PE25.9525.9525.9525.956000155700.00-1.05-3.8900.00
SBIN2017-02-23285.00CE1.851.851.851.8530005550.00-0.05-2.6300.00
SBIN2017-02-23290.00CE1.751.801.601.602700043200.000.1510.3490007.50
SBIN2017-02-23290.00PE35.0035.0035.0035.003000105000.0035.0035.001800018000.00
SBIN2017-02-23295.00CE1.201.201.201.2030003600.001.201.2000.00
SBIN2017-02-23300.00CE0.901.000.901.002700027000.000.1011.1160001.10
SBIN2017-02-23300.00PE43.4043.4043.4043.406000260400.00-2.20-4.8200.00
SBIN2017-02-23310.00CE0.400.400.400.4060002400.000.1033.3300.00
SBIN2017-02-23325.00CE1.051.051.051.0530003150.001.051.0500.00
SBIN2017-03-30250.00PE8.5511.008.5511.00600066000.0011.0011.0030003000.00