Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10711.30 -88.55 -0.82%
NIFTY PHARMA arrow 9249.20 -70.10 -0.75%
NIFTY FMCG arrow 28673.75 -38.05 -0.13%
NIFTY AUTO arrow 11079.90 -123.55 -1.10%
NIFTY ENERGY arrow 13818.45 -212.05 -1.51%
NIFTY METAL arrow 3423.70 -56.75 -1.63%
NIFTY BANK arrow 26265.50 -143.80 -0.54%
NIFTY IT arrow 13851.95 -172.25 -1.23%
 

NSE ADVANCE : 414

NSE DECLINE : 1078

UNCHANGED : 47

NIFTY ADVANCE : 8

NIFTY DECLINE : 41

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
YESBANK2018-06-28290.00PE0.250.250.250.254900012250.000.000.00-14000-16.67
YESBANK2018-06-28300.00CE30.9031.8029.0031.805250166950.001.806.00-42000-100.00
YESBANK2018-06-28300.00PE0.400.550.300.45318500143325.000.0512.507875030.00
YESBANK2018-06-28310.00CE21.3524.5019.9020.5515750323662.5020.5520.554900049000.00
YESBANK2018-06-28310.00PE0.751.250.600.95866250822937.500.1011.76-29750-3.81
YESBANK2018-06-28320.00CE12.8515.9511.7013.152310003037650.00-1.10-7.72350009.09
YESBANK2018-06-28320.00PE2.603.201.652.3520807504889762.500.104.44682503.17
YESBANK2018-06-28330.00CE6.258.906.006.85251475017226038.00-1.10-13.84-42000-2.51
YESBANK2018-06-28330.00PE5.907.304.505.80187775010890950.000.203.57-19250-0.94
YESBANK2018-06-28340.00CE3.204.302.853.15424550013373325.00-0.65-17.113307509.61
YESBANK2018-06-28340.00PE12.5014.009.6512.0595550011513775.000.706.17-12250-1.38
YESBANK2018-06-28350.00CE1.601.901.251.3522190002995650.00-0.40-22.861015002.52
YESBANK2018-06-28350.00PE17.9521.8017.7520.2528000567000.001.306.86-3500-0.82
YESBANK2018-06-28360.00CE0.700.800.550.601242500745500.00-0.20-25.00-66500-3.15
YESBANK2018-06-28360.00PE31.1031.1031.1031.107000217700.0031.1031.10239750239750.00
YESBANK2018-06-28370.00CE0.400.400.300.3516275056962.50-0.10-22.22-87500-9.23
YESBANK2018-06-28380.00CE0.200.300.200.304725014175.00-0.05-14.29-21000-3.07
YESBANK2018-06-28390.00CE0.150.250.150.2052501050.00-0.10-33.3300.00
YESBANK2018-06-28400.00CE0.250.250.150.15507507612.50-0.10-40.00105000.90
YESBANK2018-06-28400.00PE68.8068.8068.8068.803500240800.001.301.9300.00
YESBANK2018-06-28410.00CE0.150.150.150.151750262.50-0.05-25.0000.00
YESBANK2018-06-28420.00CE0.150.150.150.1587501312.50-0.05-25.00-1750-1.27
YESBANK2018-07-26300.00PE3.453.503.103.50875030625.000.154.48-40250-100.00
YESBANK2018-07-26310.00PE5.005.005.005.0017508750.000.306.38-61250-100.00
YESBANK2018-07-26320.00CE19.4019.4019.4019.40175033950.00-1.60-7.62-1750-100.00
YESBANK2018-07-26320.00PE7.858.257.858.25875072187.500.557.14-26250-100.00
YESBANK2018-07-26330.00CE16.0016.0013.7014.0022750318500.00-1.15-7.591050060.00
YESBANK2018-07-26330.00PE10.5013.0010.5013.0019250250250.000.151.17700010.81
YESBANK2018-07-26340.00CE9.4011.259.4010.0061250612500.00-0.55-5.21-12250-7.69
YESBANK2018-07-26350.00CE6.807.906.356.3554250344487.50-0.75-10.562450026.92
YESBANK2018-07-26350.00PE23.5024.5023.5024.505250128625.0024.5024.5035003500.00
YESBANK2018-07-26360.00CE4.105.054.054.3040250173075.00-0.55-11.342450038.89
YESBANK2018-07-26360.00PE33.0033.0033.0033.00175057750.00-0.70-2.0800.00
YESBANK2018-07-26370.00CE3.153.202.402.501400035000.002.502.505600056000.00
YESBANK2018-08-30340.00CE15.1015.1515.1015.1512250185587.500.251.6800.00