Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10568.10 41.90 0.40%
NIFTY PHARMA arrow 8825.30 35.30 0.40%
NIFTY FMCG arrow 28161.60 144.75 0.52%
NIFTY AUTO arrow 11433.40 21.60 0.19%
NIFTY ENERGY arrow 13655.00 -41.10 -0.30%
NIFTY METAL arrow 3915.95 165.45 4.41%
NIFTY BANK arrow 25152.65 50.35 0.20%
NIFTY IT arrow 13269.35 145.35 1.11%
 

NSE ADVANCE : 890

NSE DECLINE : 609

UNCHANGED : 50

NIFTY ADVANCE : 30

NIFTY DECLINE : 19

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
YESBANK2018-04-26270.00PE0.200.200.100.10665006650.00-0.20-66.67-22750-10.00
YESBANK2018-04-26280.00CE31.0535.2531.0535.258750308437.504.6015.0100.00
YESBANK2018-04-26280.00PE0.400.500.200.2535350088375.00-0.30-54.55-29750-6.69
YESBANK2018-04-26290.00CE21.0528.4021.0528.3531500893025.006.3528.86-85750-100.00
YESBANK2018-04-26290.00PE1.301.550.450.50731500365750.00-1.10-68.75507506.00
YESBANK2018-04-26300.00CE14.0021.0013.8520.254935009993375.006.2544.64-122500-19.61
YESBANK2018-04-26300.00PE3.203.701.301.4523572503418012.50-2.30-61.331190007.51
YESBANK2018-04-26310.00CE7.8513.357.4012.70282625035893376.004.5555.83-295750-17.66
YESBANK2018-04-26310.00PE7.507.703.303.70300125011104625.00-4.05-52.2616800014.41
YESBANK2018-04-26320.00CE3.807.003.706.65736750048993876.002.5060.24-511000-15.58
YESBANK2018-04-26320.00PE13.5013.506.857.5012950009712500.00-6.15-45.0518550035.33
YESBANK2018-04-26330.00CE2.053.251.653.1527457508649112.001.2061.54-367500-20.59
YESBANK2018-04-26330.00PE20.3520.3513.2013.8042000579600.00-8.05-36.842100060.00
YESBANK2018-04-26340.00CE0.901.450.751.3514892502010487.500.4550.00-101500-7.54
YESBANK2018-04-26340.00PE30.6030.6022.0022.4519250432162.50-7.45-24.92-3500-2.17
YESBANK2018-04-26350.00CE0.450.650.400.65710500461825.000.1530.00-126000-14.40
YESBANK2018-04-26350.00PE36.0036.0033.5033.508750293125.00-6.35-15.93-7000-6.45
YESBANK2018-04-26360.00CE0.250.350.200.3510500036750.000.0516.67-42000-10.00
YESBANK2018-04-26370.00CE0.150.150.150.151750262.500.000.0000.00
YESBANK2018-05-31270.00PE2.002.002.002.0017503500.00-1.00-33.3300.00
YESBANK2018-05-31290.00PE6.506.504.854.8522750110337.50-2.15-30.7152507.50
YESBANK2018-05-31300.00CE22.0025.5022.0025.5010500267750.004.5021.4335002.20
YESBANK2018-05-31300.00PE10.5010.507.007.002310001617000.00-4.00-36.36194250616.67
YESBANK2018-05-31310.00CE15.7019.9015.5019.80787501559250.004.1526.521925018.97
YESBANK2018-05-31310.00PE14.0014.0010.2010.2071750731850.00-4.40-30.1450750241.67
YESBANK2018-05-31320.00CE11.0014.6510.5014.001505002107000.002.6022.815250031.91
YESBANK2018-05-31320.00PE20.0020.0015.0015.0012250183750.00-5.10-25.37350014.29
YESBANK2018-05-31330.00CE7.5510.407.5510.201487501517250.002.2027.507700046.32
YESBANK2018-05-31330.00PE23.4523.4523.3023.3010500244650.0023.3023.3000.00
YESBANK2018-05-31340.00CE5.507.405.407.401732501282050.001.9535.7810325044.70
YESBANK2018-05-31340.00PE30.3530.3529.7029.8010500312900.0029.8029.8052505250.00
YESBANK2018-05-31350.00CE4.404.954.404.501400063000.000.7018.4217501.00
YESBANK2018-05-31360.00CE3.004.003.003.90875034125.001.0034.48-3500-100.00