Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 9834.40 -69.75 -0.70%
NIFTY PHARMA arrow 8638.45 -158.65 -1.80%
NIFTY FMCG arrow 25694.40 183.05 0.72%
NIFTY AUTO arrow 10675.30 -19.35 -0.18%
NIFTY ENERGY arrow 12965.25 72.85 0.57%
NIFTY METAL arrow 3390.00 -19.15 -0.56%
NIFTY BANK arrow 24072.70 -164.55 -0.68%
NIFTY IT arrow 10569.00 -228.80 -2.12%
 

NSE ADVANCE : 574

NSE DECLINE : 903

UNCHANGED : 46

NIFTY ADVANCE : 25

NIFTY DECLINE : 26

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
SBIN2017-08-31230.00CE47.0549.6046.0549.60840004166400.0049.6049.6000.00
SBIN2017-08-31230.00PE0.250.250.050.05450002250.00-0.15-75.00-60000-100.00
SBIN2017-08-31240.00PE0.350.350.250.2515000037500.00-0.05-16.67-33000-7.53
SBIN2017-08-31245.00PE0.500.500.300.309600028800.00-0.05-14.292400014.04
SBIN2017-08-31250.00CE28.0028.0028.0028.00300084000.00-4.50-13.8500.00
SBIN2017-08-31250.00PE0.600.650.400.401119000447600.00-0.05-11.1117100012.39
SBIN2017-08-31255.00PE0.850.900.600.60675000405000.00-0.10-14.2914700031.21
SBIN2017-08-31260.00CE18.6019.4518.6019.456000116700.0019.4519.452100021000.00
SBIN2017-08-31260.00PE1.601.600.900.9517070001621650.000.000.0060000.34
SBIN2017-08-31265.00PE1.902.051.401.4512750001848750.000.053.5760000.62
SBIN2017-08-31270.00CE10.0012.5010.0011.204290004804800.00-2.55-18.55150004.85
SBIN2017-08-31270.00PE2.803.552.102.30537000012351000.000.156.98-27000-1.13
SBIN2017-08-31275.00CE8.108.406.757.606960005289600.00-2.40-24.00240005.10
SBIN2017-08-31275.00PE4.105.103.353.70474900017571300.000.4513.85480002.71
SBIN2017-08-31280.00CE5.255.604.254.85757200036724200.00-1.95-28.6839600014.67
SBIN2017-08-31280.00PE7.007.605.355.90465300027452700.000.9018.00-321000-9.08
SBIN2017-08-31285.00CE3.053.602.703.10530100016433100.00-1.40-31.111710006.83
SBIN2017-08-31285.00PE9.4010.958.259.155760005270400.001.5019.61-144000-8.14
SBIN2017-08-31290.00CE2.152.351.652.00867900017358000.00-0.90-31.03111000021.56
SBIN2017-08-31290.00PE14.4514.7012.0012.952670003457650.001.9517.73-39000-1.78
SBIN2017-08-31295.00CE1.451.551.201.3017910002328300.00-0.65-33.3340200020.90
SBIN2017-08-31295.00PE18.7018.7016.2016.2033000534600.001.5010.20-21000-2.16
SBIN2017-08-31300.00CE1.251.250.850.9092730008345700.00-0.45-33.334830005.90
SBIN2017-08-31300.00PE23.0023.6020.8521.801440003139200.002.3512.08-9000-0.26
SBIN2017-08-31305.00CE0.700.800.600.701296000907200.00-0.25-26.32-96000-2.79
SBIN2017-08-31305.00PE27.4528.2527.4528.259000254250.005.9526.6800.00
SBIN2017-08-31310.00CE0.550.650.450.5585920004725600.00-0.20-26.67240000036.20
SBIN2017-08-31310.00PE32.0033.1031.1031.1018000559800.003.1011.07-1347000-100.00
SBIN2017-08-31315.00CE0.350.500.350.50744000372000.00-0.10-16.67-66000-1.77
SBIN2017-08-31320.00CE0.350.400.300.352775000971250.00-0.10-22.22-120000-1.25
SBIN2017-08-31320.00PE42.2543.2541.1043.2521000908250.005.6014.87-3000-1.61
SBIN2017-08-31325.00CE0.300.350.250.3525800090300.000.000.00-69000-3.34
SBIN2017-08-31330.00CE0.250.300.200.30600000180000.000.000.00-135000-3.80
SBIN2017-08-31330.00PE54.8054.8051.5551.55300001546500.0051.5551.556000060000.00
SBIN2017-08-31335.00CE0.300.350.200.258100020250.000.000.0090001.23
SBIN2017-08-31335.00PE58.9558.9558.9558.95300001768500.0058.9558.953000030000.00
SBIN2017-08-31340.00CE0.200.200.150.2026400052800.000.000.00-117000-3.93
SBIN2017-08-31345.00CE0.150.200.150.20390007800.000.000.00-33000-6.75
SBIN2017-08-31350.00CE0.150.200.150.2039900079800.000.0533.33-192000-7.69
SBIN2017-08-31350.00PE72.0072.0072.0072.003000216000.0072.0072.004500045000.00
SBIN2017-08-31355.00CE0.100.150.100.15210003150.000.0550.0000.00
SBIN2017-08-31360.00CE0.100.150.100.159300013950.000.000.00-60000-5.80
SBIN2017-09-28230.00CE47.2550.0047.2550.006000300000.0050.0050.0030003000.00
SBIN2017-09-28250.00CE30.0031.0030.0031.009000279000.00-3.45-10.01600025.00
SBIN2017-09-28250.00PE1.801.851.801.85900016650.000.158.82-3000-16.67
SBIN2017-09-28260.00CE23.0023.0023.0023.00300069000.0023.0023.0090009000.00
SBIN2017-09-28260.00PE3.303.503.003.2096000307200.000.7530.6157000380.00
SBIN2017-09-28265.00PE3.854.053.854.0533000133650.004.054.051800018000.00
SBIN2017-09-28270.00CE16.0016.0016.0016.0012000192000.00-1.60-9.09-24000-100.00
SBIN2017-09-28270.00PE5.756.305.155.15135000695250.000.306.19105000112.90
SBIN2017-09-28275.00PE7.857.857.707.70600046200.007.707.7060006000.00
SBIN2017-09-28280.00CE10.4510.959.359.901800001782000.00-1.60-13.9110500027.56
SBIN2017-09-28280.00PE10.3010.309.209.2051000469200.000.556.3630001.30
SBIN2017-09-28285.00CE7.808.306.957.8030000234000.007.807.803300033000.00
SBIN2017-09-28285.00PE12.4012.4012.4012.40300037200.0012.4012.4030003000.00
SBIN2017-09-28290.00CE6.856.856.006.5569000451950.00-0.65-9.0360000.78
SBIN2017-09-28290.00PE17.0017.0017.0017.009000153000.003.0021.43-27000-100.00
SBIN2017-09-28295.00CE5.555.554.354.35900039150.00-1.15-20.91300020.00
SBIN2017-09-28300.00CE4.004.003.503.603000001080000.00-0.80-18.1814100028.31
SBIN2017-09-28300.00PE21.7522.3021.7522.306000133800.004.5525.6300.00
SBIN2017-09-28305.00CE2.502.502.502.50600015000.00-1.20-32.4300.00
SBIN2017-09-28310.00CE2.252.702.202.3599000232650.00-0.35-12.96-24000-8.89
SBIN2017-09-28320.00CE1.401.451.401.451200017400.00-0.40-21.6230001.59
SBIN2017-09-28330.00CE1.201.201.001.101500016500.00-0.10-8.3390009.09