Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 11651.50 -74.65 -0.64%
NIFTY PHARMA arrow 9475.00 16.00 0.17%
NIFTY FMCG arrow 30461.15 -170.10 -0.56%
NIFTY AUTO arrow 8577.20 -68.85 -0.80%
NIFTY ENERGY arrow 16239.65 -66.10 -0.41%
NIFTY METAL arrow 2997.55 -50.20 -1.65%
NIFTY BANK arrow 29554.60 -306.20 -1.03%
NIFTY IT arrow 16371.55 1.20 0.01%
 

NSE ADVANCE : 686

NSE DECLINE : 745

UNCHANGED : 72

NIFTY ADVANCE : 11

NIFTY DECLINE : 39

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
YESBANK2019-04-25110.00PE0.050.050.050.05175087.50-0.25-83.3300.00
YESBANK2019-04-25140.00PE0.050.050.050.05175087.500.050.0500.00
YESBANK2019-04-25170.00PE0.050.050.050.05175087.500.000.0000.00
YESBANK2019-04-25180.00CE67.0067.0062.0062.003500217000.0062.0062.0052505250.00
YESBANK2019-04-25180.00PE0.050.050.050.055250262.50-0.05-50.00350011.11
YESBANK2019-04-25190.00CE55.7559.0055.7559.008750516250.0013.0028.26-1750-20.00
YESBANK2019-04-25190.00PE0.050.050.050.055250262.500.000.0017503.57
YESBANK2019-04-25200.00CE46.0046.0036.0036.00402501449000.00-3.15-8.0500.00
YESBANK2019-04-25200.00PE0.050.050.050.0519250962.50-0.05-50.0070001.38
YESBANK2019-04-25210.00CE38.5039.0027.1027.107000189700.002.6010.61-1750-11.11
YESBANK2019-04-25210.00PE0.050.100.050.051557507787.50-0.10-66.67-29750-7.00
YESBANK2019-04-25220.00CE20.3030.0016.3016.851050001769250.00-2.60-13.37-28000-21.92
YESBANK2019-04-25220.00PE0.150.200.050.05147525073762.50-0.30-85.71-271250-15.85
YESBANK2019-04-25230.00CE10.9020.106.306.80165725011269300.00-3.05-30.96-414750-62.86
YESBANK2019-04-25230.00PE0.400.500.050.057444500372225.00-0.80-94.12-2325750-100.00
YESBANK2019-04-25240.00CE2.7010.250.050.05228480001142400.00-2.55-98.08-756000-27.46
YESBANK2019-04-25240.00PE1.853.450.202.652634450069812928.00-0.80-23.19-175000-9.55
YESBANK2019-04-25250.00CE0.452.250.050.05537512502687562.50-0.45-90.001225003.42
YESBANK2019-04-25250.00PE9.6013.501.7013.00767375099758752.001.8016.07-435750-32.21
YESBANK2019-04-25260.00CE0.150.500.050.0515571500778575.00-0.25-83.33-89250-2.97
YESBANK2019-04-25260.00PE18.1023.8010.0023.0570350016215675.001.908.98-57750-4.40
YESBANK2019-04-25270.00CE0.050.200.050.054095000204750.00-0.10-66.671575003.82
YESBANK2019-04-25270.00PE29.0033.5020.0033.0533950011220475.002.006.44-33250-2.97
YESBANK2019-04-25280.00CE0.050.100.050.052399250119962.50-0.10-66.671067502.09
YESBANK2019-04-25280.00PE39.0543.3530.0043.0031325013469750.002.706.70-225750-57.08
YESBANK2019-04-25290.00CE0.050.050.050.0532200016100.00-0.05-50.00-2698500-100.00
YESBANK2019-04-25290.00PE43.7552.9539.5052.75437502307812.502.054.0435005.71
YESBANK2019-04-25300.00CE0.050.050.050.0527825013912.500.000.00175000.31
YESBANK2019-04-25300.00PE57.5062.9550.4062.8518025011328712.002.153.54-96250-48.67
YESBANK2019-04-25310.00CE0.050.050.050.05245001225.000.000.0000.00
YESBANK2019-04-25320.00CE0.050.050.050.05332501662.500.000.00122500.99
YESBANK2019-04-25320.00PE75.6081.0070.7078.90315002485350.00-8.10-9.31-17500-52.63
YESBANK2019-04-25330.00CE0.050.050.050.0512250612.500.000.0000.00
YESBANK2019-04-25330.00PE84.0084.0083.5083.507000584500.00-12.15-12.70-5250-42.86
YESBANK2019-05-30140.00PE0.650.650.400.45157507087.50-0.25-35.71350011.11
YESBANK2019-05-30170.00PE0.601.300.601.3035004550.001.301.3017501750.00
YESBANK2019-05-30180.00CE72.1572.1572.1572.151750126262.5072.1572.1500.00
YESBANK2019-05-30180.00PE1.502.051.002.00180250360500.000.5033.337000071.43
YESBANK2019-05-30190.00CE61.5061.5061.5061.501750107625.0014.9031.9700.00
YESBANK2019-05-30190.00PE2.003.251.453.10248500770350.000.7029.175425055.36
YESBANK2019-05-30200.00CE50.0052.6542.9042.90770003303300.00-1.60-3.60-38500-100.00
YESBANK2019-05-30200.00PE3.304.952.404.7011515005412050.001.0528.7715575026.41
YESBANK2019-05-30210.00CE41.9044.0034.5035.5012250434875.004.1013.06700050.00
YESBANK2019-05-30210.00PE5.357.253.607.0010325007227500.001.6530.8413125047.77
YESBANK2019-05-30220.00CE30.7037.0528.3029.001137503298750.000.551.931925040.74
YESBANK2019-05-30220.00PE7.6510.555.5010.10289975029287476.002.2027.8537625047.36
YESBANK2019-05-30230.00CE23.8530.1021.5023.503692508677375.000.903.98-1750-0.75
YESBANK2019-05-30230.00PE10.8514.908.3014.40426475061412400.002.9025.22903000112.42
YESBANK2019-05-30240.00CE18.0524.4017.0018.00244825044068500.001.005.8817325018.47
YESBANK2019-05-30240.00PE15.1519.5511.7019.00427700081263000.002.9018.0136225051.62
YESBANK2019-05-30250.00CE13.4518.8013.0513.75491925067639688.000.806.18100625082.85
YESBANK2019-05-30250.00PE19.7525.3516.4024.6099925024581550.002.6512.0726250041.55
YESBANK2019-05-30260.00CE10.1514.059.7010.40382725039803400.000.808.3364050041.69
YESBANK2019-05-30260.00PE26.9531.5021.9531.1035175010939425.003.2511.6712600021.36
YESBANK2019-05-30270.00CE7.3510.407.158.00249725019978000.000.9012.6819250020.87
YESBANK2019-05-30270.00PE32.9038.6528.0038.001802506849500.002.557.199450021.34
YESBANK2019-05-30280.00CE5.407.655.305.7517307509951812.000.509.5221350019.33
YESBANK2019-05-30280.00PE37.1546.5035.1046.001610007406000.001.954.438225042.34
YESBANK2019-05-30290.00CE4.105.603.904.209905004160100.000.359.0911200014.61
YESBANK2019-05-30290.00PE45.9055.0043.7554.15385002084775.001.502.8529750113.33
YESBANK2019-05-30300.00CE3.104.053.003.1515627504922662.500.103.2829400025.49
YESBANK2019-05-30300.00PE60.0564.4551.5062.9518900011897550.001.752.8617325093.40
YESBANK2019-05-30310.00CE2.602.902.202.25227500511875.00-0.05-2.173850023.66
YESBANK2019-05-30320.00CE1.902.151.601.85252000466200.000.000.008225038.21
YESBANK2019-05-30320.00PE71.2081.0071.2081.0012250992250.0081.0081.001050010500.00
YESBANK2019-05-30330.00CE1.351.601.051.30229250298025.00-0.10-7.147000013.20
YESBANK2019-05-30330.00PE81.0090.9578.5090.95297502705762.50-3.05-3.24-28000-100.00
YESBANK2019-06-27180.00PE3.003.003.003.0017505250.00-1.10-26.8300.00
YESBANK2019-06-27190.00PE3.005.003.005.00700035000.005.005.0087508750.00
YESBANK2019-06-27210.00PE10.0010.0010.0010.00175017500.0010.0010.0000.00
YESBANK2019-06-27220.00PE10.6012.259.4512.2510500128625.00-0.85-6.49-1750-7.14
YESBANK2019-06-27230.00PE14.1516.7513.8016.7515750263812.50-1.45-7.97525033.33
YESBANK2019-06-27240.00CE24.3024.3021.0021.807000152600.001.507.39350040.00
YESBANK2019-06-27240.00PE18.0018.0018.0018.00175031500.00-7.80-30.23-8750-100.00
YESBANK2019-06-27250.00CE21.5022.5018.0018.0043750787500.00-0.05-0.281225024.14
YESBANK2019-06-27250.00PE26.1026.1026.1026.10175045675.0026.1026.1000.00
YESBANK2019-06-27260.00CE17.7518.5015.2515.25525080062.501.5010.9100.00
YESBANK2019-06-27270.00CE14.4014.4012.0012.758750111562.5012.7512.7552505250.00
YESBANK2019-06-27280.00CE11.5011.5011.5011.50175020125.0011.5011.501225012250.00
YESBANK2019-06-27300.00CE7.407.406.456.45700045150.000.457.5017503.57
YESBANK2019-06-27310.00CE8.058.055.005.00350017500.005.005.0017501750.00
YESBANK2019-06-27320.00CE4.004.004.004.0017507000.004.004.0000.00
YESBANK2019-06-27330.00CE3.103.103.103.1017505425.003.103.1000.00