 |
|
|
NSE ADVANCE : 523 NSE DECLINE : 875 UNCHANGED : 72 |
NIFTY ADVANCE : 11 NIFTY DECLINE : 38 UNCHANGED : 1 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| YESBANK | 2019-02-28 | 110.00 | PE | 0.25 | 0.25 | 0.15 | 0.20 | 40250 | 8050.00 | 0.00 | 0.00 | 26250 | 50.00 |
| YESBANK | 2019-02-28 | 120.00 | PE | 0.50 | 0.50 | 0.25 | 0.35 | 45500 | 15925.00 | 0.20 | 133.33 | 24500 | 40.00 |
| YESBANK | 2019-02-28 | 130.00 | PE | 0.50 | 0.55 | 0.30 | 0.35 | 106750 | 37362.50 | 0.10 | 40.00 | 40250 | 19.83 |
| YESBANK | 2019-02-28 | 135.00 | PE | 0.55 | 0.55 | 0.35 | 0.40 | 45500 | 18200.00 | 0.10 | 33.33 | 7000 | 13.33 |
| YESBANK | 2019-02-28 | 140.00 | PE | 0.50 | 0.90 | 0.40 | 0.50 | 374500 | 187250.00 | 0.15 | 42.86 | 42000 | 8.51 |
| YESBANK | 2019-02-28 | 145.00 | PE | 0.80 | 0.80 | 0.45 | 0.60 | 63000 | 37800.00 | 0.15 | 33.33 | 3500 | 5.56 |
| YESBANK | 2019-02-28 | 150.00 | CE | 64.55 | 64.55 | 64.55 | 64.55 | 1750 | 112962.50 | -5.25 | -7.52 | 0 | 0.00 |
| YESBANK | 2019-02-28 | 150.00 | PE | 1.00 | 1.50 | 0.60 | 0.75 | 806750 | 605062.50 | 0.20 | 36.36 | 124250 | 12.12 |
| YESBANK | 2019-02-28 | 155.00 | CE | 59.05 | 59.05 | 58.90 | 58.90 | 3500 | 206150.00 | -3.45 | -5.53 | 0 | 0.00 |
| YESBANK | 2019-02-28 | 155.00 | PE | 1.00 | 1.20 | 0.70 | 0.85 | 374500 | 318325.00 | 0.25 | 41.67 | -227500 | -100.00 |
| YESBANK | 2019-02-28 | 160.00 | CE | 54.60 | 54.60 | 54.60 | 54.60 | 1750 | 95550.00 | -4.25 | -7.22 | 0 | 0.00 |
| YESBANK | 2019-02-28 | 160.00 | PE | 1.45 | 2.00 | 0.80 | 1.05 | 1274000 | 1337700.00 | 0.35 | 50.00 | 15750 | 1.16 |
| YESBANK | 2019-02-28 | 165.00 | CE | 45.70 | 50.50 | 45.70 | 50.50 | 5250 | 265125.00 | -2.20 | -4.17 | -19250 | -100.00 |
| YESBANK | 2019-02-28 | 165.00 | PE | 2.00 | 6.00 | 1.10 | 1.30 | 749000 | 973700.00 | 0.40 | 44.44 | -54250 | -8.73 |
| YESBANK | 2019-02-28 | 170.00 | CE | 42.30 | 43.00 | 41.00 | 43.00 | 21000 | 903000.00 | -9.70 | -18.41 | -8750 | -3.33 |
| YESBANK | 2019-02-28 | 170.00 | PE | 7.80 | 7.80 | 1.40 | 1.65 | 2541000 | 4192650.00 | 0.45 | 37.50 | 371000 | 19.59 |
| YESBANK | 2019-02-28 | 175.00 | CE | 34.65 | 43.05 | 34.65 | 41.60 | 35000 | 1456000.00 | -4.65 | -10.05 | -434000 | -100.00 |
| YESBANK | 2019-02-28 | 175.00 | PE | 3.80 | 7.70 | 1.80 | 2.10 | 708750 | 1488375.00 | 0.60 | 40.00 | -12250 | -1.70 |
| YESBANK | 2019-02-28 | 180.00 | CE | 30.00 | 38.30 | 30.00 | 37.80 | 108500 | 4101300.00 | -3.05 | -7.47 | 1750 | 0.16 |
| YESBANK | 2019-02-28 | 180.00 | PE | 3.15 | 6.90 | 2.10 | 2.70 | 4567500 | 12332250.00 | 0.75 | 38.46 | 64750 | 2.27 |
| YESBANK | 2019-02-28 | 185.00 | CE | 29.50 | 34.00 | 28.00 | 34.00 | 28000 | 952000.00 | -2.65 | -7.23 | -420000 | -100.00 |
| YESBANK | 2019-02-28 | 185.00 | PE | 3.90 | 16.40 | 2.85 | 3.30 | 964250 | 3182025.00 | 0.95 | 40.43 | 29750 | 4.25 |
| YESBANK | 2019-02-28 | 190.00 | CE | 22.00 | 30.65 | 22.00 | 28.00 | 320250 | 8967000.00 | -3.55 | -11.25 | -10500 | -1.11 |
| YESBANK | 2019-02-28 | 190.00 | PE | 4.90 | 9.90 | 3.60 | 4.10 | 5946500 | 24380650.00 | 1.10 | 36.67 | -12250 | -0.48 |
| YESBANK | 2019-02-28 | 195.00 | CE | 17.80 | 26.00 | 17.60 | 23.70 | 101500 | 2405550.00 | -4.00 | -14.44 | -31500 | -6.06 |
| YESBANK | 2019-02-28 | 195.00 | PE | 23.80 | 23.80 | 4.55 | 5.05 | 2199750 | 11108738.00 | 1.30 | 34.67 | 22750 | 2.63 |
| YESBANK | 2019-02-28 | 200.00 | CE | 12.75 | 22.80 | 11.75 | 20.25 | 2140250 | 43340064.00 | -3.60 | -15.09 | -38500 | -1.77 |
| YESBANK | 2019-02-28 | 200.00 | PE | 10.10 | 14.45 | 5.80 | 6.50 | 10403750 | 67624376.00 | 1.80 | 38.30 | 372750 | 8.25 |
| YESBANK | 2019-02-28 | 205.00 | CE | 9.30 | 19.15 | 9.30 | 17.20 | 348250 | 5989900.00 | -2.50 | -12.69 | 22750 | 4.74 |
| YESBANK | 2019-02-28 | 205.00 | PE | 10.50 | 11.00 | 7.30 | 8.00 | 2448250 | 19586000.00 | 2.00 | 33.33 | 103250 | 14.57 |
| YESBANK | 2019-02-28 | 210.00 | CE | 7.00 | 16.35 | 7.00 | 14.00 | 5880000 | 82320000.00 | -3.00 | -17.65 | 605500 | 30.98 |
| YESBANK | 2019-02-28 | 210.00 | PE | 15.00 | 15.15 | 9.15 | 9.90 | 6125000 | 60637500.00 | 2.25 | 29.41 | 245000 | 12.80 |
| YESBANK | 2019-02-28 | 215.00 | CE | 2.70 | 13.55 | 2.70 | 11.60 | 1739500 | 20178200.00 | -1.95 | -14.39 | 187250 | 30.57 |
| YESBANK | 2019-02-28 | 215.00 | PE | 11.40 | 17.50 | 11.30 | 12.00 | 1081500 | 12978000.00 | 2.30 | 23.71 | -1750 | -0.29 |
| YESBANK | 2019-02-28 | 220.00 | CE | 4.70 | 11.10 | 4.30 | 9.00 | 11228000 | 101052000.00 | -2.65 | -22.75 | 469000 | 11.37 |
| YESBANK | 2019-02-28 | 220.00 | PE | 19.00 | 23.65 | 13.65 | 14.60 | 2045750 | 29867950.00 | 2.45 | 20.16 | -52500 | -4.04 |
| YESBANK | 2019-02-28 | 225.00 | CE | 3.25 | 9.05 | 1.85 | 7.25 | 3059000 | 22177750.00 | -2.20 | -23.28 | -10500 | -0.85 |
| YESBANK | 2019-02-28 | 225.00 | PE | 21.00 | 21.65 | 17.00 | 17.80 | 145250 | 2585450.00 | 2.55 | 16.72 | 5250 | 3.06 |
| YESBANK | 2019-02-28 | 230.00 | CE | 1.40 | 7.40 | 1.40 | 5.65 | 7362250 | 41596712.00 | -2.10 | -27.10 | 17500 | 0.44 |
| YESBANK | 2019-02-28 | 230.00 | PE | 26.85 | 30.00 | 20.00 | 21.10 | 189000 | 3987900.00 | 2.95 | 16.25 | -8750 | -4.13 |
| YESBANK | 2019-02-28 | 235.00 | CE | 3.10 | 6.00 | 3.00 | 4.45 | 2040500 | 9080225.00 | -1.95 | -30.47 | -31500 | -3.54 |
| YESBANK | 2019-02-28 | 235.00 | PE | 30.40 | 30.40 | 28.75 | 28.75 | 3500 | 100625.00 | 3.60 | 14.31 | 0 | 0.00 |
| YESBANK | 2019-02-28 | 240.00 | CE | 3.80 | 4.80 | 1.05 | 3.50 | 6396250 | 22386876.00 | -1.65 | -32.04 | -231000 | -5.16 |
| YESBANK | 2019-02-28 | 240.00 | PE | 33.40 | 34.50 | 27.60 | 29.20 | 29750 | 868700.00 | 3.65 | 14.29 | 3500 | 6.25 |
| YESBANK | 2019-02-28 | 245.00 | CE | 2.00 | 3.85 | 1.95 | 2.80 | 1062250 | 2974300.00 | -1.40 | -33.33 | 10500 | 2.13 |
| YESBANK | 2019-02-28 | 245.00 | PE | 35.25 | 35.25 | 33.50 | 33.50 | 5250 | 175875.00 | -1.30 | -3.74 | 0 | 0.00 |
| YESBANK | 2019-02-28 | 250.00 | CE | 1.55 | 3.10 | 1.40 | 2.10 | 7115500 | 14942550.00 | -1.35 | -39.13 | 271250 | 6.20 |
| YESBANK | 2019-02-28 | 250.00 | PE | 40.50 | 41.05 | 37.50 | 37.50 | 24500 | 918750.00 | 3.05 | 8.85 | -12250 | -7.78 |
| YESBANK | 2019-02-28 | 255.00 | CE | 1.50 | 2.50 | 1.45 | 1.80 | 360500 | 648900.00 | -1.05 | -36.84 | -29750 | -6.83 |
| YESBANK | 2019-02-28 | 255.00 | PE | 42.30 | 42.30 | 42.30 | 42.30 | 1750 | 74025.00 | 42.30 | 42.30 | 10500 | 10500.00 |
| YESBANK | 2019-02-28 | 260.00 | CE | 1.50 | 2.10 | 1.10 | 1.35 | 5197500 | 7016625.00 | -1.00 | -42.55 | 28000 | 1.05 |
| YESBANK | 2019-02-28 | 260.00 | PE | 48.85 | 51.05 | 48.85 | 51.05 | 5250 | 268012.50 | 8.30 | 19.42 | -54250 | -100.00 |
| YESBANK | 2019-02-28 | 270.00 | CE | 0.80 | 1.40 | 0.80 | 0.90 | 3106250 | 2795625.00 | -0.70 | -43.75 | 134750 | 4.94 |
| YESBANK | 2019-02-28 | 270.00 | PE | 58.80 | 61.00 | 55.45 | 56.00 | 38500 | 2156000.00 | 3.00 | 5.66 | -14000 | -3.20 |
| YESBANK | 2019-03-28 | 140.00 | PE | 1.25 | 1.50 | 1.25 | 1.50 | 5250 | 7875.00 | 0.15 | 11.11 | 0 | 0.00 |
| YESBANK | 2019-03-28 | 150.00 | PE | 2.30 | 2.35 | 2.00 | 2.35 | 8750 | 20562.50 | 0.25 | 11.90 | 0 | 0.00 |
| YESBANK | 2019-03-28 | 160.00 | PE | 3.10 | 3.40 | 3.05 | 3.20 | 24500 | 78400.00 | 0.30 | 10.34 | -112000 | -100.00 |
| YESBANK | 2019-03-28 | 170.00 | PE | 4.35 | 5.05 | 4.35 | 5.05 | 40250 | 203262.50 | 1.15 | 29.49 | -5250 | -4.69 |
| YESBANK | 2019-03-28 | 180.00 | CE | 34.70 | 40.10 | 34.70 | 40.00 | 15750 | 630000.00 | -5.55 | -12.18 | -1750 | -1.27 |
| YESBANK | 2019-03-28 | 180.00 | PE | 7.50 | 7.65 | 6.45 | 6.75 | 92750 | 626062.50 | 1.35 | 25.00 | -232750 | -100.00 |
| YESBANK | 2019-03-28 | 190.00 | CE | 32.85 | 35.40 | 32.70 | 35.40 | 14000 | 495600.00 | -3.60 | -9.23 | -7000 | -10.53 |
| YESBANK | 2019-03-28 | 190.00 | PE | 11.05 | 12.00 | 9.00 | 9.25 | 103250 | 955062.50 | 1.75 | 23.33 | 7000 | 5.06 |
| YESBANK | 2019-03-28 | 200.00 | CE | 24.00 | 30.20 | 23.10 | 28.00 | 101500 | 2842000.00 | -2.00 | -6.67 | -8750 | -3.42 |
| YESBANK | 2019-03-28 | 200.00 | PE | 13.80 | 15.05 | 12.00 | 12.65 | 269500 | 3409175.00 | 1.75 | 16.06 | 33250 | 11.59 |
| YESBANK | 2019-03-28 | 210.00 | CE | 20.00 | 24.05 | 18.45 | 23.05 | 115500 | 2662275.00 | -1.45 | -5.92 | 24500 | 14.14 |
| YESBANK | 2019-03-28 | 210.00 | PE | 20.00 | 20.00 | 16.65 | 17.15 | 124250 | 2130887.50 | 2.20 | 14.72 | -3500 | -2.70 |
| YESBANK | 2019-03-28 | 220.00 | CE | 16.35 | 27.00 | 14.60 | 17.95 | 313250 | 5622837.50 | -2.05 | -10.25 | 68250 | 16.12 |
| YESBANK | 2019-03-28 | 220.00 | PE | 22.60 | 28.00 | 21.50 | 22.55 | 71750 | 1617962.50 | 2.75 | 13.89 | 3500 | 4.44 |
| YESBANK | 2019-03-28 | 230.00 | CE | 11.65 | 15.50 | 11.40 | 13.55 | 315000 | 4268250.00 | -2.60 | -16.10 | 14000 | 5.00 |
| YESBANK | 2019-03-28 | 230.00 | PE | 33.40 | 33.40 | 27.30 | 28.85 | 22750 | 656337.50 | 2.60 | 9.90 | -3500 | -10.00 |
| YESBANK | 2019-03-28 | 240.00 | CE | 6.95 | 12.10 | 6.30 | 10.80 | 264250 | 2853900.00 | -2.00 | -15.62 | 45500 | 17.33 |
| YESBANK | 2019-03-28 | 240.00 | PE | 36.00 | 36.00 | 36.00 | 36.00 | 3500 | 126000.00 | 2.00 | 5.88 | 0 | 0.00 |
| YESBANK | 2019-03-28 | 250.00 | CE | 6.65 | 9.55 | 6.00 | 8.30 | 287000 | 2382100.00 | -1.75 | -17.41 | 80500 | 17.23 |
| YESBANK | 2019-03-28 | 250.00 | PE | 42.00 | 42.00 | 42.00 | 42.00 | 1750 | 73500.00 | 42.00 | 42.00 | 24500 | 24500.00 |
| YESBANK | 2019-03-28 | 260.00 | CE | 5.00 | 7.45 | 5.00 | 6.30 | 150500 | 948150.00 | -1.70 | -21.25 | -7000 | -4.35 |
| YESBANK | 2019-03-28 | 270.00 | CE | 4.00 | 5.75 | 3.60 | 4.75 | 218750 | 1039062.50 | -1.75 | -26.92 | 15750 | 4.69 |
| YESBANK | 2019-03-28 | 270.00 | PE | 61.00 | 62.00 | 58.00 | 58.30 | 26250 | 1530375.00 | -1.70 | -2.83 | 10500 | 150.00 |
| YESBANK | 2019-04-25 | 230.00 | CE | 22.25 | 22.25 | 22.25 | 22.25 | 1750 | 38937.50 | 22.25 | 22.25 | 0 | 0.00 |
| YESBANK | 2019-04-25 | 250.00 | CE | 17.00 | 17.00 | 17.00 | 17.00 | 1750 | 29750.00 | 17.00 | 17.00 | 1750 | 1750.00 |