Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10659.00 -65.40 -0.61%
NIFTY PHARMA arrow 8618.30 -25.00 -0.29%
NIFTY FMCG arrow 28972.70 -336.40 -1.15%
NIFTY AUTO arrow 8068.85 -63.70 -0.78%
NIFTY ENERGY arrow 14436.55 -181.90 -1.24%
NIFTY METAL arrow 2670.60 -6.50 -0.24%
NIFTY BANK arrow 26779.70 -14.55 -0.05%
NIFTY IT arrow 15663.70 -151.90 -0.96%
 

NSE ADVANCE : 523

NSE DECLINE : 875

UNCHANGED : 72

NIFTY ADVANCE : 11

NIFTY DECLINE : 38

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
YESBANK2019-02-28110.00PE0.250.250.150.20402508050.000.000.002625050.00
YESBANK2019-02-28120.00PE0.500.500.250.354550015925.000.20133.332450040.00
YESBANK2019-02-28130.00PE0.500.550.300.3510675037362.500.1040.004025019.83
YESBANK2019-02-28135.00PE0.550.550.350.404550018200.000.1033.33700013.33
YESBANK2019-02-28140.00PE0.500.900.400.50374500187250.000.1542.86420008.51
YESBANK2019-02-28145.00PE0.800.800.450.606300037800.000.1533.3335005.56
YESBANK2019-02-28150.00CE64.5564.5564.5564.551750112962.50-5.25-7.5200.00
YESBANK2019-02-28150.00PE1.001.500.600.75806750605062.500.2036.3612425012.12
YESBANK2019-02-28155.00CE59.0559.0558.9058.903500206150.00-3.45-5.5300.00
YESBANK2019-02-28155.00PE1.001.200.700.85374500318325.000.2541.67-227500-100.00
YESBANK2019-02-28160.00CE54.6054.6054.6054.60175095550.00-4.25-7.2200.00
YESBANK2019-02-28160.00PE1.452.000.801.0512740001337700.000.3550.00157501.16
YESBANK2019-02-28165.00CE45.7050.5045.7050.505250265125.00-2.20-4.17-19250-100.00
YESBANK2019-02-28165.00PE2.006.001.101.30749000973700.000.4044.44-54250-8.73
YESBANK2019-02-28170.00CE42.3043.0041.0043.0021000903000.00-9.70-18.41-8750-3.33
YESBANK2019-02-28170.00PE7.807.801.401.6525410004192650.000.4537.5037100019.59
YESBANK2019-02-28175.00CE34.6543.0534.6541.60350001456000.00-4.65-10.05-434000-100.00
YESBANK2019-02-28175.00PE3.807.701.802.107087501488375.000.6040.00-12250-1.70
YESBANK2019-02-28180.00CE30.0038.3030.0037.801085004101300.00-3.05-7.4717500.16
YESBANK2019-02-28180.00PE3.156.902.102.70456750012332250.000.7538.46647502.27
YESBANK2019-02-28185.00CE29.5034.0028.0034.0028000952000.00-2.65-7.23-420000-100.00
YESBANK2019-02-28185.00PE3.9016.402.853.309642503182025.000.9540.43297504.25
YESBANK2019-02-28190.00CE22.0030.6522.0028.003202508967000.00-3.55-11.25-10500-1.11
YESBANK2019-02-28190.00PE4.909.903.604.10594650024380650.001.1036.67-12250-0.48
YESBANK2019-02-28195.00CE17.8026.0017.6023.701015002405550.00-4.00-14.44-31500-6.06
YESBANK2019-02-28195.00PE23.8023.804.555.05219975011108738.001.3034.67227502.63
YESBANK2019-02-28200.00CE12.7522.8011.7520.25214025043340064.00-3.60-15.09-38500-1.77
YESBANK2019-02-28200.00PE10.1014.455.806.501040375067624376.001.8038.303727508.25
YESBANK2019-02-28205.00CE9.3019.159.3017.203482505989900.00-2.50-12.69227504.74
YESBANK2019-02-28205.00PE10.5011.007.308.00244825019586000.002.0033.3310325014.57
YESBANK2019-02-28210.00CE7.0016.357.0014.00588000082320000.00-3.00-17.6560550030.98
YESBANK2019-02-28210.00PE15.0015.159.159.90612500060637500.002.2529.4124500012.80
YESBANK2019-02-28215.00CE2.7013.552.7011.60173950020178200.00-1.95-14.3918725030.57
YESBANK2019-02-28215.00PE11.4017.5011.3012.00108150012978000.002.3023.71-1750-0.29
YESBANK2019-02-28220.00CE4.7011.104.309.0011228000101052000.00-2.65-22.7546900011.37
YESBANK2019-02-28220.00PE19.0023.6513.6514.60204575029867950.002.4520.16-52500-4.04
YESBANK2019-02-28225.00CE3.259.051.857.25305900022177750.00-2.20-23.28-10500-0.85
YESBANK2019-02-28225.00PE21.0021.6517.0017.801452502585450.002.5516.7252503.06
YESBANK2019-02-28230.00CE1.407.401.405.65736225041596712.00-2.10-27.10175000.44
YESBANK2019-02-28230.00PE26.8530.0020.0021.101890003987900.002.9516.25-8750-4.13
YESBANK2019-02-28235.00CE3.106.003.004.4520405009080225.00-1.95-30.47-31500-3.54
YESBANK2019-02-28235.00PE30.4030.4028.7528.753500100625.003.6014.3100.00
YESBANK2019-02-28240.00CE3.804.801.053.50639625022386876.00-1.65-32.04-231000-5.16
YESBANK2019-02-28240.00PE33.4034.5027.6029.2029750868700.003.6514.2935006.25
YESBANK2019-02-28245.00CE2.003.851.952.8010622502974300.00-1.40-33.33105002.13
YESBANK2019-02-28245.00PE35.2535.2533.5033.505250175875.00-1.30-3.7400.00
YESBANK2019-02-28250.00CE1.553.101.402.10711550014942550.00-1.35-39.132712506.20
YESBANK2019-02-28250.00PE40.5041.0537.5037.5024500918750.003.058.85-12250-7.78
YESBANK2019-02-28255.00CE1.502.501.451.80360500648900.00-1.05-36.84-29750-6.83
YESBANK2019-02-28255.00PE42.3042.3042.3042.30175074025.0042.3042.301050010500.00
YESBANK2019-02-28260.00CE1.502.101.101.3551975007016625.00-1.00-42.55280001.05
YESBANK2019-02-28260.00PE48.8551.0548.8551.055250268012.508.3019.42-54250-100.00
YESBANK2019-02-28270.00CE0.801.400.800.9031062502795625.00-0.70-43.751347504.94
YESBANK2019-02-28270.00PE58.8061.0055.4556.00385002156000.003.005.66-14000-3.20
YESBANK2019-03-28140.00PE1.251.501.251.5052507875.000.1511.1100.00
YESBANK2019-03-28150.00PE2.302.352.002.35875020562.500.2511.9000.00
YESBANK2019-03-28160.00PE3.103.403.053.202450078400.000.3010.34-112000-100.00
YESBANK2019-03-28170.00PE4.355.054.355.0540250203262.501.1529.49-5250-4.69
YESBANK2019-03-28180.00CE34.7040.1034.7040.0015750630000.00-5.55-12.18-1750-1.27
YESBANK2019-03-28180.00PE7.507.656.456.7592750626062.501.3525.00-232750-100.00
YESBANK2019-03-28190.00CE32.8535.4032.7035.4014000495600.00-3.60-9.23-7000-10.53
YESBANK2019-03-28190.00PE11.0512.009.009.25103250955062.501.7523.3370005.06
YESBANK2019-03-28200.00CE24.0030.2023.1028.001015002842000.00-2.00-6.67-8750-3.42
YESBANK2019-03-28200.00PE13.8015.0512.0012.652695003409175.001.7516.063325011.59
YESBANK2019-03-28210.00CE20.0024.0518.4523.051155002662275.00-1.45-5.922450014.14
YESBANK2019-03-28210.00PE20.0020.0016.6517.151242502130887.502.2014.72-3500-2.70
YESBANK2019-03-28220.00CE16.3527.0014.6017.953132505622837.50-2.05-10.256825016.12
YESBANK2019-03-28220.00PE22.6028.0021.5022.55717501617962.502.7513.8935004.44
YESBANK2019-03-28230.00CE11.6515.5011.4013.553150004268250.00-2.60-16.10140005.00
YESBANK2019-03-28230.00PE33.4033.4027.3028.8522750656337.502.609.90-3500-10.00
YESBANK2019-03-28240.00CE6.9512.106.3010.802642502853900.00-2.00-15.624550017.33
YESBANK2019-03-28240.00PE36.0036.0036.0036.003500126000.002.005.8800.00
YESBANK2019-03-28250.00CE6.659.556.008.302870002382100.00-1.75-17.418050017.23
YESBANK2019-03-28250.00PE42.0042.0042.0042.00175073500.0042.0042.002450024500.00
YESBANK2019-03-28260.00CE5.007.455.006.30150500948150.00-1.70-21.25-7000-4.35
YESBANK2019-03-28270.00CE4.005.753.604.752187501039062.50-1.75-26.92157504.69
YESBANK2019-03-28270.00PE61.0062.0058.0058.30262501530375.00-1.70-2.8310500150.00
YESBANK2019-04-25230.00CE22.2522.2522.2522.25175038937.5022.2522.2500.00
YESBANK2019-04-25250.00CE17.0017.0017.0017.00175029750.0017.0017.0017501750.00