Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 11907.65 -5.80 -0.05%
NIFTY PHARMA arrow 7755.90 -29.00 -0.37%
NIFTY FMCG arrow 31757.20 -45.35 -0.14%
NIFTY AUTO arrow 8178.20 19.20 0.24%
NIFTY ENERGY arrow 16001.05 66.40 0.42%
NIFTY METAL arrow 2619.15 9.05 0.35%
NIFTY BANK arrow 30904.55 -211.00 -0.68%
NIFTY IT arrow 15329.05 20.50 0.13%
 

NSE ADVANCE : 703

NSE DECLINE : 671

UNCHANGED : 71

NIFTY ADVANCE : 18

NIFTY DECLINE : 31

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
YESBANK2019-11-285.00PE0.050.050.050.052200110.000.050.05921800921800.00
YESBANK2019-11-2810.00PE0.050.050.050.052200110.000.000.0000.00
YESBANK2019-11-2815.00PE0.100.100.100.10220002200.000.000.0000.00
YESBANK2019-11-2820.00PE0.100.100.050.10924009240.000.000.00-35200-2.80
YESBANK2019-11-2825.00PE0.100.150.100.15132001980.000.0550.00-4400-0.64
YESBANK2019-11-2830.00PE0.200.200.150.208140016280.000.000.00242001.04
YESBANK2019-11-2835.00CE39.9539.9539.9539.95220087890.003.9510.9700.00
YESBANK2019-11-2835.00PE0.250.250.150.2023100046200.00-0.05-20.00-52800-2.61
YESBANK2019-11-2840.00CE34.0035.3033.0533.0511000363550.00-0.45-1.3400.00
YESBANK2019-11-2840.00PE0.350.400.300.30591800177540.00-0.10-25.00-55000-1.44
YESBANK2019-11-2845.00CE30.3030.3028.2028.204400124080.00-0.80-2.76-193600-100.00
YESBANK2019-11-2845.00PE0.600.600.450.55501600275880.00-0.05-8.33-2767600-100.00
YESBANK2019-11-2850.00CE25.2025.7023.1023.85814001941390.00-0.25-1.04-33000-1.98
YESBANK2019-11-2850.00PE0.900.900.700.7515290001146750.00-0.15-16.67-35200-0.39
YESBANK2019-11-2855.00CE21.0021.0018.5018.5052800976800.00-1.20-6.09-19800-2.98
YESBANK2019-11-2855.00PE1.301.451.201.4011726001641640.00-0.10-6.67-11000-0.20
YESBANK2019-11-2860.00CE16.6517.2014.4515.004620006930000.00-0.70-4.46-136400-3.53
YESBANK2019-11-2860.00PE2.302.402.002.3029612006810760.00-0.20-8.00-178200-2.18
YESBANK2019-11-2865.00CE12.7013.5010.9011.507612008753800.00-0.70-5.74-233200-7.70
YESBANK2019-11-2865.00PE3.703.903.153.70332640012307680.00-0.25-6.336138007.95
YESBANK2019-11-2870.00CE9.7010.458.058.60360580031009880.00-0.85-8.99-479600-3.10
YESBANK2019-11-2870.00PE5.206.155.055.90418660024700940.00-0.35-5.603014002.99
YESBANK2019-11-2875.00CE7.758.156.206.65602360040056940.00-0.70-9.528030008.16
YESBANK2019-11-2875.00PE8.359.107.708.95222200019886900.00-0.10-1.1081180051.97
YESBANK2019-11-2880.00CE6.206.454.755.10764940039011940.00-0.70-12.076776005.76
YESBANK2019-11-2880.00PE11.4512.7011.0012.604202005294520.000.151.2012320014.04
YESBANK2019-11-2885.00CE5.005.203.754.00330000013200000.00-0.55-12.092508006.43
YESBANK2019-11-2885.00PE15.0016.1015.0016.1041800672980.00-0.10-0.62-81400-100.00
YESBANK2019-11-2890.00CE3.554.052.953.2026950008624000.00-0.40-11.113542004.66
YESBANK2019-11-2890.00PE18.9019.7518.6019.758800173800.00-0.60-2.9500.00
YESBANK2019-11-2895.00CE3.103.252.352.509372002343000.00-0.40-13.79594002.50
YESBANK2019-11-2895.00PE23.9523.9523.6523.654400104060.0023.6523.651760017600.00
YESBANK2019-11-28100.00CE2.502.651.852.05678260013904330.00-0.25-10.8711924009.64
YESBANK2019-11-28100.00PE28.0029.4027.5029.4030800905520.000.200.68-17600-4.44
YESBANK2019-11-28105.00CE1.952.051.451.5516434002547270.00-0.25-13.891540003.29
YESBANK2019-12-2620.00PE0.250.300.250.30132003960.00-0.10-25.0044007.69
YESBANK2019-12-2630.00PE0.450.450.450.452200990.00-0.05-10.0000.00
YESBANK2019-12-2640.00PE1.101.100.950.952640025080.00-0.30-24.001760017.02
YESBANK2019-12-2645.00PE1.801.801.751.7544007700.00-0.15-7.89-2200-1.52
YESBANK2019-12-2650.00PE2.652.902.652.8041800117040.00-0.20-6.67-187000-100.00
YESBANK2019-12-2655.00PE4.004.253.904.2550600215050.00-0.15-3.411320012.00
YESBANK2019-12-2660.00CE20.8021.0018.9019.0019800376200.00-0.80-4.0466004.69
YESBANK2019-12-2660.00PE5.956.205.506.10103400630740.00-0.20-3.17484008.66
YESBANK2019-12-2665.00CE18.0018.0016.3516.3511000179850.00-0.40-2.39-88000-100.00
YESBANK2019-12-2665.00PE7.658.307.658.3057200474760.00-0.25-2.922200022.22
YESBANK2019-12-2670.00CE15.2515.6013.5514.002442003418800.00-0.70-4.76-35200-4.56
YESBANK2019-12-2670.00PE10.0511.1010.0011.101606001782660.000.000.005060012.78
YESBANK2019-12-2675.00CE13.1013.4011.5012.001188001425600.00-0.75-5.88484009.91
YESBANK2019-12-2675.00PE13.1014.1512.8514.1557200809380.000.000.003740041.46
YESBANK2019-12-2680.00CE11.1011.609.6010.103410003444100.00-0.95-8.60814009.59
YESBANK2019-12-2680.00PE16.1517.2515.3517.2537400645150.000.050.292200022.73
YESBANK2019-12-2685.00CE9.459.758.408.6583600723140.00-0.60-6.4944002.90
YESBANK2019-12-2685.00PE19.7020.2019.7020.0015400308000.00-0.70-3.388800200.00
YESBANK2019-12-2690.00CE8.108.507.107.201562001124640.00-0.75-9.434620017.95
YESBANK2019-12-2690.00PE23.0024.2523.0024.0015400369600.000.552.351100071.43
YESBANK2019-12-2695.00CE7.007.456.206.2024200150040.00-0.60-8.8266002.88
YESBANK2019-12-26100.00CE6.656.755.055.355192002777720.00-0.45-7.7616280010.98
YESBANK2019-12-26100.00PE31.4031.4030.3031.0026400818400.00-1.00-3.121760057.14
YESBANK2020-01-3040.00PE2.502.502.502.50880022000.000.4019.05880025.00
YESBANK2020-01-3070.00PE14.5014.5014.5014.5017600255200.0014.5014.5088008800.00
YESBANK2020-01-30100.00CE9.959.959.959.95880087560.009.959.95105600105600.00