Expiry Dates (SBIN) :
   Expiry Dates (NIFTY) :
   SBIN      Expiry Date 30SEP2021 As on 01-SEP-2021 15:25:49 Hours IST  

Calls Puts
Quote Open
Interest
Change in
Open Interest
LTP Net
Change
Volume Bid
Qty
Bid
Price
Offer
Price
Offer
Qty
Strike Price Bid
Qty
Bid
Price
Offer
Price
Offer
Qty
Volume Net
Change
LTP Open
Interest
Change in
Open Interest
Quote
Quote - - - - - 60,000 144.30 186.30 60,000  265.00  1,500 0.05 0.35 3,000 - - - 4,500 - Quote
Quote - - - - - 60,000 139.80 181.05 60,000  270.00  - - 1.50 25,500 - - - - - Quote
Quote - - - - - 60,000 135.35 174.45 60,000  275.00  - - 1.50 25,500 - - - - - Quote
Quote - - - - - 60,000 130.85 169.20 60,000  280.00  - - 0.25 12,000 - - - - - Quote
Quote - - - - - 60,000 128.75 164.10 60,000  285.00  - - 1.50 22,500 - - - - - Quote
Quote - - - - - 60,000 124.95 157.55 60,000  290.00  - - 1.50 24,000 - - - - - Quote
Quote - - - - - 60,000 120.35 151.85 60,000  295.00  - - 1.80 24,000 - - - - - Quote
Quote 16,500 - - - - 1,500 122.60 137.90 1,500  300.00  10,500 0.25 0.30 1,500 10 -0.05 0.25 177,000 -1,500 Quote
Quote - - - - - 60,000 111.25 141.00 60,000  305.00  4,500 0.10 1.50 60,000 - - - - - Quote
Quote - - - - - 60,000 106.50 135.35 60,000  310.00  3,000 0.30 0.40 1,500 19 -0.10 0.30 30,000 27,000 Quote
Quote - - - - - 60,000 101.95 130.05 60,000  315.00  19,500 0.10 1.90 60,000 - - - - - Quote
Quote - - - - - 60,000 97.40 123.65 60,000  320.00  3,000 0.30 0.60 1,500 - - - 3,000 - Quote
Quote 63,000 - - - - 60,000 93.00 105.65 1,500  325.00  1,500 0.30 0.65 9,000 - - - 19,500 - Quote
Quote 4,500 - - - - 60,000 89.85 102.20 1,500  330.00  3,000 0.50 0.55 4,500 11 - 0.50 135,000 12,000 Quote
Quote - - - - - 60,000 85.85 107.30 60,000  335.00  30,000 0.15 2.00 60,000 - - - - - Quote
Quote 3,000 - - - - 60,000 81.15 101.60 60,000  340.00  1,500 0.55 0.60 4,500 6 0.05 0.60 13,500 3,000 Quote
Quote - - - - - 60,000 76.25 95.95 60,000  345.00  1,500 0.25 0.95 1,500 - - - - - Quote
Quote 124,500 -1,500 82.25 8.85 6 1,500 79.70 80.60 3,000  350.00  9,000 0.70 0.75 15,000 153 0.05 0.70 1,003,500 -15,000 Quote
Quote - - - - - 1,500 68.75 82.05 1,500  355.00  1,500 0.50 0.95 1,500 - - - - - Quote
Quote 7,500 - 72.95 16.30 4 15,000 66.50 71.65 7,500  360.00  10,500 0.75 0.80 12,000 223 0.05 0.80 480,000 -28,500 Quote
Quote - - - - - 1,500 59.00 72.10 1,500  365.00  6,000 0.70 0.95 1,500 - - - - - Quote
Quote 54,000 1,500 58.00 1.50 3 1,500 60.00 60.90 3,000  370.00  22,500 0.80 0.85 13,500 300 -0.15 0.85 1,096,500 -10,500 Quote
Quote - - - - - 1,500 54.60 56.55 1,500  375.00  10,500 0.90 0.95 12,000 209 -0.20 0.95 505,500 -16,500 Quote
Quote 234,000 -1,500 51.40 3.85 51 1,500 50.80 51.15 3,000  380.00  43,500 1.10 1.20 36,000 753 -0.30 1.15 1,995,000 30,000 Quote
Quote 7,500 - 47.60 9.60 1 1,500 45.70 46.40 1,500  385.00  4,500 1.40 1.45 25,500 477 -0.35 1.40 448,500 172,500 Quote
Quote 52,500 -7,500 42.65 4.45 20 1,500 41.25 41.95 3,000  390.00  16,500 1.80 1.90 25,500 999 -0.40 1.85 1,641,000 52,500 Quote
Quote 40,500 3,000 40.25 7.60 4 1,500 36.60 37.40 1,500  395.00  13,500 2.25 2.35 18,000 373 -0.55 2.30 496,500 40,500 Quote
Quote 817,500 -127,500 32.70 2.95 625 1,500 32.70 33.00 3,000  400.00  24,000 2.90 3.00 31,500 2,955 -0.70 2.95 4,063,500 -361,500 Quote
Quote 130,500 -7,500 30.20 4.05 25 3,000 28.05 28.90 1,500  405.00  15,000 3.65 3.75 13,500 681 -0.85 3.70 508,500 15,000 Quote
Quote 1,303,500 -339,000 24.85 2.80 943 10,500 24.50 24.75 4,500  410.00  9,000 4.70 4.75 3,000 3,165 -1.00 4.75 2,854,500 82,500 Quote
Quote 1,228,500 -136,500 21.30 2.70 739 1,500 20.85 21.05 4,500  415.00  4,500 6.00 6.05 12,000 1,610 -1.30 6.00 1,752,000 96,000 Quote
Quote 3,831,000 -1,705,500 17.70 1.95 5,089 3,000 17.65 17.80 1,500  420.00  4,500 7.70 7.75 1,500 5,374 -1.50 7.70 3,577,500 -232,500 Quote
Quote 1,026,000 -597,000 14.85 1.75 2,753 4,500 14.80 14.90 3,000  425.00  7,500 9.85 9.95 1,500 2,134 -1.80 9.80 783,000 225,000 Quote
Quote 4,399,500 -535,500 12.30 1.45 13,432 1,500 12.35 12.45 1,500  430.00  1,500 12.25 12.35 3,000 3,488 -2.05 12.25 2,347,500 513,000 Quote
Quote 1,236,000 318,000 10.20 1.40 2,929 3,000 10.20 10.30 3,000  435.00  3,000 15.15 15.25 3,000 493 -2.25 15.20 171,000 45,000 Quote
Quote 5,013,000 1,182,000 8.55 1.25 8,054 12,000 8.45 8.50 4,500  440.00  1,500 18.30 18.45 1,500 627 -2.20 18.45 619,500 73,500 Quote
Quote 640,500 141,000 6.85 1.00 1,337 3,000 6.85 6.90 7,500  445.00  3,000 21.55 22.20 1,500 3 -4.50 20.00 43,500 - Quote
Quote 4,372,500 463,500 5.55 0.80 7,280 13,500 5.55 5.60 3,000  450.00  1,500 25.35 25.60 1,500 257 -2.65 25.35 435,000 6,000 Quote
Quote 852,000 90,000 4.50 0.75 1,176 9,000 4.45 4.55 10,500  455.00  1,500 29.05 30.30 7,500 17 -19.10 27.90 12,000 7,500 Quote
Quote 2,526,000 271,500 3.70 0.65 2,749 6,000 3.60 3.65 1,500  460.00  1,500 33.35 33.70 1,500 61 -5.95 33.45 213,000 28,500 Quote
Quote 298,500 7,500 3.05 0.50 416 3,000 2.95 3.05 7,500  465.00  1,500 35.25 38.75 1,500 - - - - - Quote
Quote 1,257,000 280,500 2.45 0.40 1,394 4,500 2.45 2.50 18,000  470.00  1,500 41.90 42.65 3,000 49 -3.45 41.75 102,000 31,500 Quote
Quote 298,500 163,500 2.05 0.25 294 4,500 2.00 2.10 9,000  475.00  3,000 45.35 47.85 3,000 - - - 4,500 - Quote
Quote 1,161,000 261,000 1.75 0.20 2,784 12,000 1.70 1.75 13,500  480.00  1,500 47.05 56.40 1,500 1 -14.00 49.00 7,500 - Quote
Quote 133,500 27,000 1.40 0.10 77 10,500 1.40 1.55 13,500  485.00  60,000 46.20 62.75 60,000 - - - - - Quote
Quote 229,500 24,000 1.30 0.15 394 19,500 1.25 1.35 18,000  490.00  60,000 51.00 68.45 60,000 - - - - - Quote
Quote 1,500 -3,000 1.20 0.15 2 10,500 0.90 1.45 3,000  495.00  60,000 54.70 74.05 60,000 - - - - - Quote
Quote 2,407,500 174,000 0.95 0.05 2,460 133,500 0.95 1.00 88,500  500.00  1,500 64.25 71.95 1,500 3 -8.00 66.00 52,500 3,000 Quote
Quote - - - - - 1,500 0.60 1.15 1,500  505.00  60,000 64.35 83.90 60,000 - - - - - Quote
Quote 91,500 22,500 0.75 -0.05 78 6,000 0.75 0.80 4,500  510.00  60,000 71.15 89.30 60,000 - - - - - Quote
Quote - - - - - 1,500 0.40 1.20 1,500  515.00  60,000 76.35 94.60 60,000 - - - - - Quote
Quote 270,000 1,500 0.65 0.05 69 4,500 0.65 0.70 7,500  520.00  60,000 79.80 100.25 60,000 - - - - - Quote
Quote 3,000 - - - - 28,500 0.15 0.80 4,500  525.00  60,000 84.25 104.90 60,000 - - - - - Quote
Quote 78,000 13,500 0.45 0.05 20 6,000 0.45 0.55 4,500  530.00  60,000 89.20 110.75 60,000 - - - - - Quote
Quote - - - - - 25,500 0.10 1.55 60,000  535.00  60,000 93.00 119.00 60,000 - - - - - Quote
Quote 48,000 7,500 0.40 - 25 1,500 0.40 0.45 1,500  540.00  60,000 97.35 121.45 60,000 - - - - - Quote
Quote 31,500 27,000 0.25 -0.20 38 36,000 0.15 0.30 3,000  545.00  60,000 101.65 129.05 60,000 - - - - - Quote
  

Contact us

Find us at the office

Trailor- Verkamp street no. 63, 81415 Zagreb, Croatia

Give us a ring

Dezha Manci
+38 695 645 231
Mon - Fri, 8:00-22:00

Reach out