 |
|
|
NSE ADVANCE : 703 NSE DECLINE : 671 UNCHANGED : 71 |
NIFTY ADVANCE : 18 NIFTY DECLINE : 31 UNCHANGED : 1 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| YESBANK | 2019-11-28 | 5.00 | PE | 0.05 | 0.05 | 0.05 | 0.05 | 2200 | 110.00 | 0.05 | 0.05 | 921800 | 921800.00 |
| YESBANK | 2019-11-28 | 10.00 | PE | 0.05 | 0.05 | 0.05 | 0.05 | 2200 | 110.00 | 0.00 | 0.00 | 0 | 0.00 |
| YESBANK | 2019-11-28 | 15.00 | PE | 0.10 | 0.10 | 0.10 | 0.10 | 22000 | 2200.00 | 0.00 | 0.00 | 0 | 0.00 |
| YESBANK | 2019-11-28 | 20.00 | PE | 0.10 | 0.10 | 0.05 | 0.10 | 92400 | 9240.00 | 0.00 | 0.00 | -35200 | -2.80 |
| YESBANK | 2019-11-28 | 25.00 | PE | 0.10 | 0.15 | 0.10 | 0.15 | 13200 | 1980.00 | 0.05 | 50.00 | -4400 | -0.64 |
| YESBANK | 2019-11-28 | 30.00 | PE | 0.20 | 0.20 | 0.15 | 0.20 | 81400 | 16280.00 | 0.00 | 0.00 | 24200 | 1.04 |
| YESBANK | 2019-11-28 | 35.00 | CE | 39.95 | 39.95 | 39.95 | 39.95 | 2200 | 87890.00 | 3.95 | 10.97 | 0 | 0.00 |
| YESBANK | 2019-11-28 | 35.00 | PE | 0.25 | 0.25 | 0.15 | 0.20 | 231000 | 46200.00 | -0.05 | -20.00 | -52800 | -2.61 |
| YESBANK | 2019-11-28 | 40.00 | CE | 34.00 | 35.30 | 33.05 | 33.05 | 11000 | 363550.00 | -0.45 | -1.34 | 0 | 0.00 |
| YESBANK | 2019-11-28 | 40.00 | PE | 0.35 | 0.40 | 0.30 | 0.30 | 591800 | 177540.00 | -0.10 | -25.00 | -55000 | -1.44 |
| YESBANK | 2019-11-28 | 45.00 | CE | 30.30 | 30.30 | 28.20 | 28.20 | 4400 | 124080.00 | -0.80 | -2.76 | -193600 | -100.00 |
| YESBANK | 2019-11-28 | 45.00 | PE | 0.60 | 0.60 | 0.45 | 0.55 | 501600 | 275880.00 | -0.05 | -8.33 | -2767600 | -100.00 |
| YESBANK | 2019-11-28 | 50.00 | CE | 25.20 | 25.70 | 23.10 | 23.85 | 81400 | 1941390.00 | -0.25 | -1.04 | -33000 | -1.98 |
| YESBANK | 2019-11-28 | 50.00 | PE | 0.90 | 0.90 | 0.70 | 0.75 | 1529000 | 1146750.00 | -0.15 | -16.67 | -35200 | -0.39 |
| YESBANK | 2019-11-28 | 55.00 | CE | 21.00 | 21.00 | 18.50 | 18.50 | 52800 | 976800.00 | -1.20 | -6.09 | -19800 | -2.98 |
| YESBANK | 2019-11-28 | 55.00 | PE | 1.30 | 1.45 | 1.20 | 1.40 | 1172600 | 1641640.00 | -0.10 | -6.67 | -11000 | -0.20 |
| YESBANK | 2019-11-28 | 60.00 | CE | 16.65 | 17.20 | 14.45 | 15.00 | 462000 | 6930000.00 | -0.70 | -4.46 | -136400 | -3.53 |
| YESBANK | 2019-11-28 | 60.00 | PE | 2.30 | 2.40 | 2.00 | 2.30 | 2961200 | 6810760.00 | -0.20 | -8.00 | -178200 | -2.18 |
| YESBANK | 2019-11-28 | 65.00 | CE | 12.70 | 13.50 | 10.90 | 11.50 | 761200 | 8753800.00 | -0.70 | -5.74 | -233200 | -7.70 |
| YESBANK | 2019-11-28 | 65.00 | PE | 3.70 | 3.90 | 3.15 | 3.70 | 3326400 | 12307680.00 | -0.25 | -6.33 | 613800 | 7.95 |
| YESBANK | 2019-11-28 | 70.00 | CE | 9.70 | 10.45 | 8.05 | 8.60 | 3605800 | 31009880.00 | -0.85 | -8.99 | -479600 | -3.10 |
| YESBANK | 2019-11-28 | 70.00 | PE | 5.20 | 6.15 | 5.05 | 5.90 | 4186600 | 24700940.00 | -0.35 | -5.60 | 301400 | 2.99 |
| YESBANK | 2019-11-28 | 75.00 | CE | 7.75 | 8.15 | 6.20 | 6.65 | 6023600 | 40056940.00 | -0.70 | -9.52 | 803000 | 8.16 |
| YESBANK | 2019-11-28 | 75.00 | PE | 8.35 | 9.10 | 7.70 | 8.95 | 2222000 | 19886900.00 | -0.10 | -1.10 | 811800 | 51.97 |
| YESBANK | 2019-11-28 | 80.00 | CE | 6.20 | 6.45 | 4.75 | 5.10 | 7649400 | 39011940.00 | -0.70 | -12.07 | 677600 | 5.76 |
| YESBANK | 2019-11-28 | 80.00 | PE | 11.45 | 12.70 | 11.00 | 12.60 | 420200 | 5294520.00 | 0.15 | 1.20 | 123200 | 14.04 |
| YESBANK | 2019-11-28 | 85.00 | CE | 5.00 | 5.20 | 3.75 | 4.00 | 3300000 | 13200000.00 | -0.55 | -12.09 | 250800 | 6.43 |
| YESBANK | 2019-11-28 | 85.00 | PE | 15.00 | 16.10 | 15.00 | 16.10 | 41800 | 672980.00 | -0.10 | -0.62 | -81400 | -100.00 |
| YESBANK | 2019-11-28 | 90.00 | CE | 3.55 | 4.05 | 2.95 | 3.20 | 2695000 | 8624000.00 | -0.40 | -11.11 | 354200 | 4.66 |
| YESBANK | 2019-11-28 | 90.00 | PE | 18.90 | 19.75 | 18.60 | 19.75 | 8800 | 173800.00 | -0.60 | -2.95 | 0 | 0.00 |
| YESBANK | 2019-11-28 | 95.00 | CE | 3.10 | 3.25 | 2.35 | 2.50 | 937200 | 2343000.00 | -0.40 | -13.79 | 59400 | 2.50 |
| YESBANK | 2019-11-28 | 95.00 | PE | 23.95 | 23.95 | 23.65 | 23.65 | 4400 | 104060.00 | 23.65 | 23.65 | 17600 | 17600.00 |
| YESBANK | 2019-11-28 | 100.00 | CE | 2.50 | 2.65 | 1.85 | 2.05 | 6782600 | 13904330.00 | -0.25 | -10.87 | 1192400 | 9.64 |
| YESBANK | 2019-11-28 | 100.00 | PE | 28.00 | 29.40 | 27.50 | 29.40 | 30800 | 905520.00 | 0.20 | 0.68 | -17600 | -4.44 |
| YESBANK | 2019-11-28 | 105.00 | CE | 1.95 | 2.05 | 1.45 | 1.55 | 1643400 | 2547270.00 | -0.25 | -13.89 | 154000 | 3.29 |
| YESBANK | 2019-12-26 | 20.00 | PE | 0.25 | 0.30 | 0.25 | 0.30 | 13200 | 3960.00 | -0.10 | -25.00 | 4400 | 7.69 |
| YESBANK | 2019-12-26 | 30.00 | PE | 0.45 | 0.45 | 0.45 | 0.45 | 2200 | 990.00 | -0.05 | -10.00 | 0 | 0.00 |
| YESBANK | 2019-12-26 | 40.00 | PE | 1.10 | 1.10 | 0.95 | 0.95 | 26400 | 25080.00 | -0.30 | -24.00 | 17600 | 17.02 |
| YESBANK | 2019-12-26 | 45.00 | PE | 1.80 | 1.80 | 1.75 | 1.75 | 4400 | 7700.00 | -0.15 | -7.89 | -2200 | -1.52 |
| YESBANK | 2019-12-26 | 50.00 | PE | 2.65 | 2.90 | 2.65 | 2.80 | 41800 | 117040.00 | -0.20 | -6.67 | -187000 | -100.00 |
| YESBANK | 2019-12-26 | 55.00 | PE | 4.00 | 4.25 | 3.90 | 4.25 | 50600 | 215050.00 | -0.15 | -3.41 | 13200 | 12.00 |
| YESBANK | 2019-12-26 | 60.00 | CE | 20.80 | 21.00 | 18.90 | 19.00 | 19800 | 376200.00 | -0.80 | -4.04 | 6600 | 4.69 |
| YESBANK | 2019-12-26 | 60.00 | PE | 5.95 | 6.20 | 5.50 | 6.10 | 103400 | 630740.00 | -0.20 | -3.17 | 48400 | 8.66 |
| YESBANK | 2019-12-26 | 65.00 | CE | 18.00 | 18.00 | 16.35 | 16.35 | 11000 | 179850.00 | -0.40 | -2.39 | -88000 | -100.00 |
| YESBANK | 2019-12-26 | 65.00 | PE | 7.65 | 8.30 | 7.65 | 8.30 | 57200 | 474760.00 | -0.25 | -2.92 | 22000 | 22.22 |
| YESBANK | 2019-12-26 | 70.00 | CE | 15.25 | 15.60 | 13.55 | 14.00 | 244200 | 3418800.00 | -0.70 | -4.76 | -35200 | -4.56 |
| YESBANK | 2019-12-26 | 70.00 | PE | 10.05 | 11.10 | 10.00 | 11.10 | 160600 | 1782660.00 | 0.00 | 0.00 | 50600 | 12.78 |
| YESBANK | 2019-12-26 | 75.00 | CE | 13.10 | 13.40 | 11.50 | 12.00 | 118800 | 1425600.00 | -0.75 | -5.88 | 48400 | 9.91 |
| YESBANK | 2019-12-26 | 75.00 | PE | 13.10 | 14.15 | 12.85 | 14.15 | 57200 | 809380.00 | 0.00 | 0.00 | 37400 | 41.46 |
| YESBANK | 2019-12-26 | 80.00 | CE | 11.10 | 11.60 | 9.60 | 10.10 | 341000 | 3444100.00 | -0.95 | -8.60 | 81400 | 9.59 |
| YESBANK | 2019-12-26 | 80.00 | PE | 16.15 | 17.25 | 15.35 | 17.25 | 37400 | 645150.00 | 0.05 | 0.29 | 22000 | 22.73 |
| YESBANK | 2019-12-26 | 85.00 | CE | 9.45 | 9.75 | 8.40 | 8.65 | 83600 | 723140.00 | -0.60 | -6.49 | 4400 | 2.90 |
| YESBANK | 2019-12-26 | 85.00 | PE | 19.70 | 20.20 | 19.70 | 20.00 | 15400 | 308000.00 | -0.70 | -3.38 | 8800 | 200.00 |
| YESBANK | 2019-12-26 | 90.00 | CE | 8.10 | 8.50 | 7.10 | 7.20 | 156200 | 1124640.00 | -0.75 | -9.43 | 46200 | 17.95 |
| YESBANK | 2019-12-26 | 90.00 | PE | 23.00 | 24.25 | 23.00 | 24.00 | 15400 | 369600.00 | 0.55 | 2.35 | 11000 | 71.43 |
| YESBANK | 2019-12-26 | 95.00 | CE | 7.00 | 7.45 | 6.20 | 6.20 | 24200 | 150040.00 | -0.60 | -8.82 | 6600 | 2.88 |
| YESBANK | 2019-12-26 | 100.00 | CE | 6.65 | 6.75 | 5.05 | 5.35 | 519200 | 2777720.00 | -0.45 | -7.76 | 162800 | 10.98 |
| YESBANK | 2019-12-26 | 100.00 | PE | 31.40 | 31.40 | 30.30 | 31.00 | 26400 | 818400.00 | -1.00 | -3.12 | 17600 | 57.14 |
| YESBANK | 2020-01-30 | 40.00 | PE | 2.50 | 2.50 | 2.50 | 2.50 | 8800 | 22000.00 | 0.40 | 19.05 | 8800 | 25.00 |
| YESBANK | 2020-01-30 | 70.00 | PE | 14.50 | 14.50 | 14.50 | 14.50 | 17600 | 255200.00 | 14.50 | 14.50 | 8800 | 8800.00 |
| YESBANK | 2020-01-30 | 100.00 | CE | 9.95 | 9.95 | 9.95 | 9.95 | 8800 | 87560.00 | 9.95 | 9.95 | 105600 | 105600.00 |