Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10328.60 76.50 0.75%
NIFTY PHARMA arrow 9095.55 24.70 0.27%
NIFTY FMCG arrow 26393.10 9.80 0.04%
NIFTY AUTO arrow 11432.45 136.25 1.21%
NIFTY ENERGY arrow 14214.45 17.95 0.13%
NIFTY METAL arrow 3669.05 98.10 2.75%
NIFTY BANK arrow 25451.40 283.20 1.13%
NIFTY IT arrow 11258.25 -17.15 -0.15%
 

NSE ADVANCE : 1016

NSE DECLINE : 468

UNCHANGED : 43

NIFTY ADVANCE : 34

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
SBIN2017-12-28280.00CE39.0039.0039.0039.003000117000.0039.0039.001800018000.00
SBIN2017-12-28285.00CE32.0032.0032.0032.00300096000.004.0014.2900.00
SBIN2017-12-28300.00CE19.7520.6516.7516.75930001557750.00-2.15-11.38-30000-10.42
SBIN2017-12-28310.00CE13.9514.459.9510.25120600012361500.00-1.70-14.2324600048.24
SBIN2017-12-28315.00CE10.6011.007.557.70251100019334700.00-1.50-16.3033300033.94
SBIN2017-12-28320.00CE8.208.405.505.80704400040855200.00-1.20-17.14118500036.27
SBIN2017-12-28325.00CE6.006.403.954.10311100012755100.00-1.05-20.3955200036.95
SBIN2017-12-28330.00CE4.404.452.802.85572400016313400.00-0.90-24.00108000028.66
SBIN2017-12-28335.00CE3.003.152.002.0512630002589150.00-0.75-26.7923400015.60
SBIN2017-12-28340.00CE2.102.501.501.5538700005998500.00-0.50-24.391680005.19
SBIN2017-12-28345.00CE1.951.951.101.15588000676200.00-0.40-25.819300014.69
SBIN2017-12-28350.00CE1.301.450.900.9539300003733500.00-0.30-24.0068100016.47
SBIN2017-12-28355.00CE0.900.900.700.70240000168000.00-0.20-22.225700012.58
SBIN2017-12-28360.00CE0.750.750.550.551158000636900.00-0.20-26.671080008.35
SBIN2017-12-28365.00CE0.500.500.400.454800021600.00-0.15-25.00-210000-100.00
SBIN2017-12-28370.00CE0.500.500.350.35567000198450.00-0.15-30.0013800017.90
SBIN2017-12-28375.00CE0.350.350.300.30270008100.00-0.10-25.0060002.60
SBIN2017-12-28380.00CE0.400.400.250.2515900039750.00-0.10-28.57-1020000-100.00
SBIN2017-12-28385.00CE0.250.250.200.25120003000.00-0.05-16.67-234000-100.00
SBIN2017-12-28390.00CE0.300.300.200.206300012600.00-0.10-33.33150001.94
SBIN2018-01-25315.00CE14.0014.0014.0014.00300042000.0014.0014.0030003000.00
SBIN2018-01-25320.00CE13.1513.8011.0011.001200001320000.00-1.95-15.062100010.14
SBIN2018-01-25330.00CE9.309.707.357.3557000418950.00-1.95-20.974200035.00
SBIN2018-01-25340.00CE6.206.705.005.1539000200850.00-1.15-18.2560004.55
SBIN2018-01-25350.00CE4.404.403.503.5054000189000.00-0.85-19.541800012.24
SBIN2018-01-25360.00CE2.502.502.502.50900022500.00-0.60-19.3500.00
SBIN2018-01-25370.00CE2.002.101.801.80168000302400.00-0.40-18.183600044.44
SBIN2017-12-28240.00PE0.200.200.200.203000600.00-0.05-20.0000.00
SBIN2017-12-28250.00PE0.150.200.150.20300006000.00-0.10-33.3390002.46
SBIN2017-12-28255.00PE0.150.250.150.2512900032250.00-0.05-16.671200066.67
SBIN2017-12-28260.00PE0.150.250.150.254200010500.00-0.10-28.5730001.28
SBIN2017-12-28265.00PE0.300.350.300.353000010500.00-0.10-22.2200.00
SBIN2017-12-28270.00PE0.350.450.300.4514700066150.00-0.15-25.00150003.45
SBIN2017-12-28275.00PE0.400.650.400.6013500081000.00-0.15-20.003000018.87
SBIN2017-12-28280.00PE0.550.900.550.90840000756000.00-0.15-14.2910200014.98
SBIN2017-12-28285.00PE0.851.200.801.20375000450000.00-0.20-14.298100029.67
SBIN2017-12-28290.00PE1.151.751.001.7015450002626500.00-0.25-12.8215900016.99
SBIN2017-12-28295.00PE1.702.501.502.408040001929600.00-0.20-7.6917700047.20
SBIN2017-12-28300.00PE2.503.502.053.4026340008955600.00-0.20-5.56660003.29
SBIN2017-12-28305.00PE3.304.952.954.7510080004788000.00-0.15-3.06-60000-9.62
SBIN2017-12-28310.00PE3.706.903.706.65296100019690650.00-0.15-2.2121300019.24
SBIN2017-12-28315.00PE6.759.305.909.00210300018927000.000.050.5612600020.00
SBIN2017-12-28320.00PE7.6012.407.6012.00131100015732000.000.353.00150001.59
SBIN2017-12-28325.00PE12.0515.2511.1515.2054000820800.00-1.85-10.8560002.86
SBIN2017-12-28330.00PE16.0019.0015.0019.00690001311000.000.754.11150002.99
SBIN2017-12-28335.00PE18.4018.4018.4018.406000110400.0018.4018.40102000102000.00
SBIN2017-12-28340.00PE22.0024.4022.0024.406000146400.00-5.90-19.47-3000-1.32
SBIN2017-12-28350.00PE31.2533.2031.2533.206000199200.00-2.30-6.4800.00
SBIN2018-01-25300.00PE5.607.005.607.0018000126000.00-1.00-12.501500013.89
SBIN2018-01-25310.00PE8.409.108.409.0015000135000.00-4.15-31.5600.00
SBIN2018-01-25320.00PE12.7514.1012.7514.1051000719100.0014.1014.103900039000.00