Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10296.00 12.40 0.12%
NIFTY PHARMA arrow 9140.75 -21.05 -0.23%
NIFTY FMCG arrow 25866.90 117.90 0.46%
NIFTY AUTO arrow 11288.80 36.70 0.33%
NIFTY ENERGY arrow 14083.90 121.70 0.87%
NIFTY METAL arrow 3824.30 56.45 1.50%
NIFTY BANK arrow 25762.60 34.20 0.13%
NIFTY IT arrow 11102.00 -48.00 -0.43%
 

NSE ADVANCE : 968

NSE DECLINE : 522

UNCHANGED : 47

NIFTY ADVANCE : 26

NIFTY DECLINE : 22

UNCHANGED : 1

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
YESBANK2017-11-30250.00PE0.250.250.100.20105002100.00-0.05-20.0000.00
YESBANK2017-11-30270.00PE0.500.500.200.254200010500.00-0.35-58.33-10500-3.47
YESBANK2017-11-30276.00PE0.500.500.400.4070002800.00-0.45-52.9400.00
YESBANK2017-11-30280.00CE33.3033.3033.3033.30175058275.000.551.6800.00
YESBANK2017-11-30280.00PE1.101.100.500.50215250107625.00-0.60-54.55-49000-7.37
YESBANK2017-11-30284.00PE0.800.800.750.7570005250.00-0.45-37.50-1750-3.12
YESBANK2017-11-30290.00CE23.8524.8023.8524.307000170100.005.1026.56-36750-100.00
YESBANK2017-11-30290.00PE1.701.700.950.95458500435575.00-1.15-54.76-80500-8.78
YESBANK2017-11-30292.00PE1.351.651.101.10105000115500.00-1.35-55.10-5250-7.89
YESBANK2017-11-30296.00CE17.4017.4017.4017.40350060900.00-0.60-3.3300.00
YESBANK2017-11-30296.00PE2.602.601.501.50178500267750.00-1.75-53.85-120750-100.00
YESBANK2017-11-30300.00CE13.0016.9512.9016.402432503989300.004.6539.57-105000-15.79
YESBANK2017-11-30300.00PE3.903.902.002.0012355002471000.00-2.40-54.55-110250-2.92
YESBANK2017-11-30304.00CE11.9513.1011.9513.1012250160475.003.4035.05-8750-13.89
YESBANK2017-11-30304.00PE3.353.952.952.95103250304587.50-3.25-52.42-43750-35.71
YESBANK2017-11-30305.00CE9.4513.009.4512.602450003087000.004.0046.51-120750-27.27
YESBANK2017-11-30305.00PE5.055.253.103.155810001830150.00-3.05-49.19315008.87
YESBANK2017-11-30308.00CE8.2511.108.0510.301505001550150.003.0542.07-29750-22.37
YESBANK2017-11-30308.00PE6.456.454.304.402380001047200.00-3.20-42.11-19250-13.10
YESBANK2017-11-30310.00CE7.059.957.059.35229425021451238.003.0047.24-234500-9.66
YESBANK2017-11-30310.00PE7.457.654.754.7512320005852000.00-4.00-45.71385002.73
YESBANK2017-11-30312.00CE6.408.956.408.255215004302375.002.4542.24157504.92
YESBANK2017-11-30312.00PE7.657.656.156.2521000131250.00-3.60-36.5535004.08
YESBANK2017-11-30315.00CE5.557.405.106.80163625011126500.002.0543.1620475020.78
YESBANK2017-11-30315.00PE8.508.757.507.6056000425600.00-4.20-35.5952503.06
YESBANK2017-11-30316.00CE5.007.005.006.352957501878012.501.8039.563500023.53
YESBANK2017-11-30316.00PE8.758.758.758.75175015312.508.758.755600056000.00
YESBANK2017-11-30320.00CE4.305.503.805.15291725015023838.001.5041.10402500.98
YESBANK2017-11-30320.00PE13.6513.6510.3010.30997501027425.00-4.95-32.4617500.40
YESBANK2017-11-30324.00CE3.304.453.304.05208250843412.500.9530.65-1750-0.78
YESBANK2017-11-30325.00CE3.204.203.153.855355002061675.000.9532.76647506.85
YESBANK2017-11-30325.00PE17.6017.6014.7014.707000102900.00-0.80-5.16-3500-6.67
YESBANK2017-11-30328.00CE3.003.603.003.20162750520800.000.6525.494375016.78
YESBANK2017-11-30328.00PE18.9518.9518.9518.95175033162.5018.9518.9587508750.00
YESBANK2017-11-30330.00CE2.703.352.453.0010675003202500.000.6527.66595001.92
YESBANK2017-11-30330.00PE19.5019.5019.3019.505250102375.00-4.10-17.3735001.25
YESBANK2017-11-30332.00CE2.253.002.252.65105000278250.000.5023.2600.00
YESBANK2017-11-30332.00PE21.9021.9021.9021.90175038325.0021.9021.9017501750.00
YESBANK2017-11-30335.00CE2.002.652.002.35281750662112.500.4523.68-7000-1.72
YESBANK2017-11-30335.00PE25.3525.3525.3525.35175044362.5025.3525.354375043750.00
YESBANK2017-11-30336.00CE1.952.551.952.30120750277725.000.4524.32-43750-20.66
YESBANK2017-11-30340.00CE2.002.201.702.006142501228500.000.3521.21-3500-0.12
YESBANK2017-11-30344.00CE2.002.001.651.655075083737.50-0.10-5.71875014.29
YESBANK2017-11-30345.00CE1.451.801.451.70145250246925.000.159.684025015.97
YESBANK2017-11-30348.00CE1.551.551.551.5535005425.000.2519.23-110250-100.00
YESBANK2017-11-30350.00CE1.351.701.201.507577501136625.000.2015.38367500.90
YESBANK2017-11-30350.00PE41.0041.0037.3037.308750326375.00-6.20-14.25-7000-3.25
YESBANK2017-11-30352.00CE1.501.501.401.4052507350.00-0.20-12.5000.00
YESBANK2017-11-30355.00CE1.151.651.151.153325038237.500.000.00-148750-100.00
YESBANK2017-11-30356.00CE1.201.201.201.201050012600.000.000.00-3500-7.69
YESBANK2017-11-30356.00PE46.8046.8046.8046.80175081900.001.102.4100.00
YESBANK2017-11-30360.00CE0.951.150.901.05274750288487.500.1010.53297501.41
YESBANK2017-11-30364.00CE1.001.000.801.0052505250.000.1517.6500.00
YESBANK2017-11-30365.00CE0.900.900.800.855075043137.500.056.2535001.64
YESBANK2017-11-30370.00CE0.700.850.650.75201250150937.500.057.14-7000-0.62
YESBANK2017-11-30375.00CE0.750.750.550.552450013475.00-0.05-8.33140009.09
YESBANK2017-11-30380.00CE0.750.750.550.6010500063000.000.059.09437505.20
YESBANK2017-11-30385.00CE0.450.450.450.451750787.500.000.0000.00
YESBANK2017-11-30390.00CE0.500.500.400.4570003150.00-0.05-10.00-1750-0.58
YESBANK2017-11-30392.00CE0.450.450.300.3070002100.000.300.302450024500.00
YESBANK2017-11-30400.00CE0.400.400.300.308750026250.000.000.00262501.25
YESBANK2017-12-28280.00CE37.6037.6037.2537.2517500651875.000.250.68-8750-50.00
YESBANK2017-12-28290.00PE5.255.454.705.45875047687.500.152.83175011.11
YESBANK2017-12-28300.00CE22.0022.5022.0022.505250118125.005.3531.2000.00
YESBANK2017-12-28300.00PE8.008.107.507.6031500239400.00-1.85-19.5887508.93
YESBANK2017-12-28310.00CE16.8017.5016.2517.4054250943950.003.4024.29-5250-5.00
YESBANK2017-12-28310.00PE11.7012.1010.7510.75700075250.00-3.00-21.82350025.00
YESBANK2017-12-28320.00CE10.8013.0510.8012.501015001268750.002.4524.383675014.89
YESBANK2017-12-28330.00CE9.409.408.009.0043750393750.001.5520.8187505.88
YESBANK2017-12-28340.00CE6.506.756.156.3536750233362.500.9016.511925021.57
YESBANK2017-12-28350.00CE4.604.954.504.95525025987.500.4510.00-225750-100.00
YESBANK2017-12-28360.00CE5.005.004.504.50350015750.000.5012.50-99750-100.00
YESBANK2017-12-28370.00CE3.303.703.303.70700025900.003.703.701750017500.00
YESBANK2017-12-28380.00CE2.502.502.002.101400029400.000.4023.531050033.33
YESBANK2017-12-28380.00PE65.7565.7565.7565.753500230125.0065.7565.7500.00
YESBANK2017-12-28400.00CE2.502.501.251.501225018375.000.000.00700013.33