Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10993.10 -82.80 -0.75%
NIFTY PHARMA arrow 8068.05 35.00 0.44%
NIFTY FMCG arrow 28710.00 117.95 0.41%
NIFTY AUTO arrow 7294.95 -65.65 -0.89%
NIFTY ENERGY arrow 14513.05 -214.10 -1.45%
NIFTY METAL arrow 2441.45 -2.65 -0.11%
NIFTY BANK arrow 27827.75 -271.00 -0.96%
NIFTY IT arrow 15732.90 10.00 0.06%
 

NSE ADVANCE : 842

NSE DECLINE : 589

UNCHANGED : 63

NIFTY ADVANCE : 14

NIFTY DECLINE : 36

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
SBIN2019-09-26220.00PE0.050.050.050.053000150.00-0.05-50.0000.00
SBIN2019-09-26225.00PE0.100.100.100.106000600.00-0.10-50.0000.00
SBIN2019-09-26230.00PE0.100.100.100.10510005100.000.000.00-27000-4.21
SBIN2019-09-26235.00PE0.150.150.150.153000450.000.000.0000.00
SBIN2019-09-26240.00PE0.200.250.150.2514100035250.000.0525.00-42000-2.23
SBIN2019-09-26245.00PE0.250.250.200.20360007200.00-0.05-20.00-6000-2.94
SBIN2019-09-26250.00CE38.0038.1037.0037.0012000444000.00-0.75-1.99-36000-100.00
SBIN2019-09-26250.00PE0.300.350.250.301695000508500.000.000.00-261000-15.68
SBIN2019-09-26255.00PE0.400.500.350.40588000235200.000.000.00-30000-6.90
SBIN2019-09-26260.00CE28.8029.7025.5025.80870002244600.00-6.20-19.38-6000-6.06
SBIN2019-09-26260.00PE0.600.750.500.6535340002297100.000.1530.00810003.95
SBIN2019-09-26265.00CE25.5025.5021.4021.406000128400.002.4012.63-3000-3.23
SBIN2019-09-26265.00PE0.851.100.651.0025200002520000.000.3553.85990008.99
SBIN2019-09-26270.00CE19.0020.8016.1516.803690006199200.00-5.95-26.15-96000-13.56
SBIN2019-09-26270.00PE1.351.801.051.65646500010667250.000.6565.00-309000-11.43
SBIN2019-09-26275.00CE13.6016.5512.0012.806090007795200.00-5.30-29.28-129000-17.70
SBIN2019-09-26275.00PE1.452.851.452.5038670009667500.001.0572.41-168000-11.57
SBIN2019-09-26280.00CE13.0013.008.609.20252600023239200.00-4.75-34.0590000.43
SBIN2019-09-26280.00PE3.954.602.604.151054500043761752.001.8580.43300000.61
SBIN2019-09-26285.00CE7.709.205.856.20628200038948400.00-4.00-39.2242000028.11
SBIN2019-09-26285.00PE4.906.754.006.10757200046189200.002.5571.83-282000-13.24
SBIN2019-09-26290.00CE5.356.403.804.051450500058745248.00-3.05-42.96189600057.51
SBIN2019-09-26290.00PE6.509.706.058.90607800054094200.003.5064.81-375000-17.81
SBIN2019-09-26295.00CE3.504.452.402.50696000017400000.00-2.20-46.8168100031.70
SBIN2019-09-26295.00PE9.7513.358.9012.454830006013350.004.6559.62-42000-11.67
SBIN2019-09-26300.00CE2.502.701.551.602139600034233600.00-1.40-46.67294300047.01
SBIN2019-09-26300.00PE13.7017.0012.6016.152160003488400.005.0044.84-33000-3.27
SBIN2019-09-26305.00CE1.501.500.850.9034830003134700.00-0.90-50.0037500027.96
SBIN2019-09-26305.00PE18.2019.4518.1519.4512000233400.004.4029.24-3000-8.33
SBIN2019-09-26310.00CE0.850.950.600.6570350004572750.00-0.45-40.9150400023.63
SBIN2019-09-26310.00PE21.6525.5521.6525.5512000306600.006.9037.00-3000-1.56
SBIN2019-09-26315.00CE0.600.650.400.40492000196800.00-0.35-46.679600016.93
SBIN2019-09-26320.00CE0.400.450.300.351782000623700.00-0.20-36.3630000013.48
SBIN2019-09-26320.00PE32.0033.9531.5033.9515000509250.004.9016.8700.00
SBIN2019-09-26325.00CE0.350.350.200.2018300036600.00-0.20-50.009300016.94
SBIN2019-09-26330.00CE0.300.300.200.2019500039000.00-0.10-33.33-57000-4.76
SBIN2019-09-26330.00PE43.0045.4543.0045.0512000540600.005.5514.0500.00
SBIN2019-09-26335.00CE0.200.200.150.20150003000.000.000.00-192000-100.00
SBIN2019-09-26340.00CE0.200.200.100.10780007800.00-0.10-50.00-3000-0.30
SBIN2019-09-26340.00PE52.0056.1052.0056.106000336600.003.256.15-3000-0.55
SBIN2019-09-26345.00CE0.200.200.200.203000600.000.0533.3300.00
SBIN2019-09-26345.00PE59.1059.1059.1059.103000177300.0059.1059.103300033000.00
SBIN2019-09-26350.00CE0.150.150.100.15480007200.000.000.00-1140000-100.00
SBIN2019-09-26350.00PE64.4064.4064.0064.009000576000.006.5011.30-546000-100.00
SBIN2019-09-26360.00CE0.100.100.100.103000300.000.000.0000.00
SBIN2019-09-26370.00CE0.100.350.100.15300004500.000.0550.0090005.45
SBIN2019-09-26370.00PE81.0083.7081.0083.709000753300.004.055.08-6000-2.27
SBIN2019-09-26400.00PE112.00112.00112.00112.003000336000.00112.00112.005400054000.00
SBIN2019-10-31230.00CE60.3060.3060.3060.306000361800.0060.3060.3060006000.00
SBIN2019-10-31235.00CE55.2555.4055.2555.3518000996300.0055.3555.351200012000.00
SBIN2019-10-31240.00CE50.9550.9550.9550.956000305700.0050.9550.9500.00
SBIN2019-10-31240.00PE1.151.351.151.351800024300.001.351.352400024000.00
SBIN2019-10-31245.00PE1.101.601.101.60900014400.001.601.6000.00
SBIN2019-10-31250.00PE1.502.101.402.00108000216000.000.000.0081000117.39
SBIN2019-10-31255.00PE2.002.002.002.00600012000.002.002.0000.00
SBIN2019-10-31260.00CE31.8532.8531.5031.509000283500.0031.5031.5060006000.00
SBIN2019-10-31260.00PE2.703.502.653.4593000320850.000.8030.1975000138.89
SBIN2019-10-31265.00PE4.254.453.804.4539000173550.000.7018.6700.00
SBIN2019-10-31270.00CE23.0023.6023.0023.606000141600.0023.6023.6000.00
SBIN2019-10-31270.00PE4.906.004.905.8075000435000.001.4533.332400047.06
SBIN2019-10-31275.00CE21.6521.6520.0520.056000120300.0020.0520.052100021000.00
SBIN2019-10-31275.00PE5.907.505.907.5030000225000.00-0.25-3.2315000166.67
SBIN2019-10-31280.00CE17.9518.1515.4015.4054000831600.00-4.60-23.002400030.77
SBIN2019-10-31280.00PE8.009.707.809.3569000645150.002.5036.502700042.86
SBIN2019-10-31285.00CE14.8014.8012.9013.0527000352350.00-2.45-15.81900050.00
SBIN2019-10-31285.00PE9.7012.009.7011.9012000142800.002.6528.65600022.22
SBIN2019-10-31290.00CE12.2012.6510.5510.552940003101700.00-3.00-22.1413800063.89
SBIN2019-10-31290.00PE11.5014.8511.5014.8548000712800.004.1038.1433000100.00
SBIN2019-10-31295.00CE9.9010.458.358.7545000393750.00-2.50-22.2260005.88
SBIN2019-10-31300.00CE8.008.256.757.002100001470000.00-2.10-23.088400020.90
SBIN2019-10-31300.00PE20.8020.8020.8020.8015000312000.005.3034.19-15000-100.00
SBIN2019-10-31305.00CE6.756.756.106.101200073200.000.8516.19600018.18
SBIN2019-10-31305.00PE22.6522.6522.6522.659000203850.0022.6522.6530003000.00
SBIN2019-10-31310.00CE5.005.154.104.35117000508950.00-1.40-24.353000020.41
SBIN2019-10-31310.00PE24.7027.5524.5027.5518000495900.005.2023.279000100.00
SBIN2019-10-31320.00CE3.203.202.652.652400063600.00-0.85-24.29-6000-7.41
SBIN2019-10-31320.00PE33.5034.9033.5034.609000311400.0034.6034.602100021000.00
SBIN2019-10-31325.00CE2.002.002.002.00900018000.00-0.80-28.57300025.00
SBIN2019-10-31330.00CE2.002.051.901.903000057000.00-0.10-5.001200026.67
SBIN2019-10-31340.00CE1.401.401.401.4030004200.000.4040.00-21000-100.00
SBIN2019-10-31340.00PE51.0551.9051.0051.9012000622800.00-1.10-2.08900060.00
SBIN2019-10-31345.00PE59.1059.1059.1059.103000177300.0059.1059.1030003000.00
SBIN2019-10-31350.00CE0.900.900.900.901500013500.000.1012.5000.00
SBIN2019-10-31350.00PE64.2064.6064.2064.609000581400.0064.6064.6060006000.00
SBIN2019-10-31360.00CE0.600.600.600.6030001800.000.600.603300033000.00
SBIN2019-10-31360.00PE71.0071.5071.0071.509000643500.0071.5071.501200012000.00
SBIN2019-11-28290.00CE16.6016.6016.6016.60300049800.00-1.60-8.7900.00