Live & Real Time Intraday Stock Recommendations & Tips
Bazaartrend Home
NIFTY 50 arrow 10984.35 155.00 1.43%
NIFTY PHARMA arrow 7805.00 24.45 0.31%
NIFTY FMCG arrow 28636.95 379.85 1.34%
NIFTY AUTO arrow 6990.25 1.90 0.03%
NIFTY ENERGY arrow 14317.60 31.50 0.22%
NIFTY METAL arrow 2234.70 -43.95 -1.93%
NIFTY BANK arrow 27575.70 617.05 2.29%
NIFTY IT arrow 15858.00 41.40 0.26%
 

NSE ADVANCE : 1064

NSE DECLINE : 353

UNCHANGED : 60

NIFTY ADVANCE : 35

NIFTY DECLINE : 15

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
YESBANK2019-08-2930.00PE0.050.050.050.0530360015180.00-0.05-50.00-4400-5.71
YESBANK2019-08-2935.00PE0.100.100.050.0542020021010.00-0.15-75.0000.00
YESBANK2019-08-2940.00PE0.150.150.050.0573040036520.00-0.25-83.33-63800-2.94
YESBANK2019-08-2945.00PE0.400.500.150.203297800659560.00-0.40-66.67-950400-100.00
YESBANK2019-08-2950.00CE12.0012.558.5012.251298001590050.001.8017.22-116600-100.00
YESBANK2019-08-2950.00PE1.001.200.350.4555396002492820.00-0.85-65.38-855800-18.08
YESBANK2019-08-2955.00CE7.858.054.307.756424004978600.001.2018.32-48400-6.18
YESBANK2019-08-2955.00PE2.002.450.751.10975920010735120.00-1.20-52.17188760072.47
YESBANK2019-08-2960.00CE5.105.301.804.05745580030195990.000.359.46-215600-5.84
YESBANK2019-08-2960.00PE2.104.452.102.20581020012782440.00-2.10-48.84-279400-7.19
YESBANK2019-08-2965.00CE2.153.100.852.10936540019667340.00-0.05-2.33-323400-6.45
YESBANK2019-08-2965.00PE5.508.355.005.006028003014000.00-2.85-36.31-101200-9.66
YESBANK2019-08-2970.00CE1.552.100.451.201229360014752320.00-0.10-7.69-543400-8.42
YESBANK2019-08-2970.00PE9.5012.909.109.454202003970890.00-2.55-21.25-107800-3.05
YESBANK2019-08-2975.00CE1.101.100.200.6550754003299010.00-0.15-18.75-358600-8.45
YESBANK2019-08-2975.00PE14.2517.6513.6013.601386001884960.00-2.95-17.82-103400-7.01
YESBANK2019-08-2980.00CE0.950.950.150.4047498001899920.00-0.20-33.33-827200-10.37
YESBANK2019-08-2980.00PE19.7522.8018.2518.451078001988910.00-2.75-12.97-41800-1.59
YESBANK2019-08-2985.00CE0.450.450.150.201280400256080.00-0.20-50.00-536800-14.45
YESBANK2019-08-2985.00PE23.0027.2523.0023.25726001687950.00-2.60-10.06-50600-5.40
YESBANK2019-08-2990.00CE0.350.350.100.153561800534270.00-0.20-57.14-506000-4.86
YESBANK2019-08-2990.00PE31.3532.4028.0028.201210003412200.00-2.60-8.44-2193400-100.00
YESBANK2019-08-2995.00CE0.150.150.050.101601600160160.00-0.10-50.00-541200-12.68
YESBANK2019-08-2995.00PE36.0037.5033.2033.2019800657360.00-2.70-7.52-13200-2.22
YESBANK2019-08-29100.00CE0.100.150.050.101324400132440.00-0.05-33.33-488400-5.80
YESBANK2019-08-29100.00PE39.0041.5037.8038.951562006083990.00-1.80-4.42-145200-13.61
YESBANK2019-08-29105.00CE0.100.100.050.1018920018920.000.000.00-184800-7.45
YESBANK2019-08-29105.00PE45.0045.0044.0044.004400193600.0044.0044.00184800184800.00
YESBANK2019-08-29110.00CE0.100.100.050.0526840013420.00-0.05-50.00-101200-2.34
YESBANK2019-08-29110.00PE50.0055.0049.8050.101320006613200.00-0.70-1.38-437800-100.00
YESBANK2019-08-29115.00CE0.100.100.050.051980009900.00-0.05-50.00-118800-10.29
YESBANK2019-08-29120.00CE0.050.100.050.0530800015400.000.000.00-268400-8.24
YESBANK2019-08-29120.00PE58.7561.6057.9057.90462002674980.00-2.10-3.50-33000-7.54
YESBANK2019-08-29125.00CE0.050.050.050.05374001870.000.000.00-33000-5.00
YESBANK2019-08-29125.00PE65.0065.0065.0065.004400286000.0065.0065.001980019800.00
YESBANK2019-08-29130.00CE0.050.100.050.0545980022990.000.000.00-50600-4.03
YESBANK2019-08-29130.00PE69.8071.9069.8070.25352002472800.00-0.55-0.78-26400-12.24
YESBANK2019-08-29135.00CE0.050.050.050.05242001210.000.000.00-121000-100.00
YESBANK2019-08-29140.00CE0.050.100.050.0577220038610.00-0.05-50.00-752400-37.58
YESBANK2019-08-29140.00PE82.0082.0082.0082.002200180400.002.002.5000.00
YESBANK2019-08-29150.00CE0.100.100.050.05594002970.000.000.00-55000-4.66
YESBANK2019-08-29160.00CE0.050.100.050.10330003300.000.000.00-28600-7.18
YESBANK2019-08-29160.00PE103.50103.5099.0099.004400435600.00-2.10-2.08-2200-2.70
YESBANK2019-08-29180.00CE0.100.100.100.104400440.000.000.0000.00
YESBANK2019-08-29180.00PE120.50120.50120.50120.504400530200.00-0.50-0.4100.00
YESBANK2019-08-29200.00CE0.050.100.050.10286002860.000.000.00-22000-3.58
YESBANK2019-08-29200.00PE140.00140.45139.15139.15242003367430.00-2.90-2.04-19800-16.36
YESBANK2019-08-29210.00PE150.10150.10150.10150.102200330220.00-2.65-1.7300.00
YESBANK2019-08-29220.00PE160.00160.00159.20159.2066001050720.00-0.80-0.50-2200-8.33
YESBANK2019-08-29230.00PE170.50170.50170.00170.004400748000.00170.00170.001540015400.00
YESBANK2019-08-29240.00PE179.50179.50179.50179.502200394900.00179.50179.5000.00
YESBANK2019-08-29260.00PE200.35200.35200.35200.352200440770.00200.35200.355940059400.00
YESBANK2019-09-2630.00PE0.850.850.700.702420016940.00-0.15-17.651760072.73
YESBANK2019-09-2635.00PE0.901.250.900.905060045540.00-0.10-10.0041800271.43
YESBANK2019-09-2640.00CE20.1020.2520.1020.25440089100.00-1.75-7.95-2200-25.00
YESBANK2019-09-2640.00PE1.502.300.951.55261800405790.00-0.35-18.425720012.62
YESBANK2019-09-2645.00CE16.7517.7516.7517.75440078100.000.855.0300.00
YESBANK2019-09-2645.00PE2.753.601.652.25277200623700.00-0.55-19.64-11000-2.28
YESBANK2019-09-2650.00CE15.0015.6011.8515.0057200858000.001.359.89-2200-1.45
YESBANK2019-09-2650.00PE4.405.303.003.706666002466420.00-0.70-15.91748007.39
YESBANK2019-09-2655.00CE10.9012.209.4512.20990001207800.001.5014.02-13200-6.90
YESBANK2019-09-2655.00PE5.607.405.205.305610002973300.00-1.00-15.879240021.11
YESBANK2019-09-2660.00CE11.0511.057.309.2010670009816400.000.9010.84286001.94
YESBANK2019-09-2660.00PE8.459.857.207.206050004356000.00-1.70-19.10264002.54
YESBANK2019-09-2665.00CE7.057.155.606.957304005076280.000.558.59462003.61
YESBANK2019-09-2665.00PE10.8012.9010.0010.1585800870870.00-1.90-15.77176003.20
YESBANK2019-09-2670.00CE5.955.954.155.109460004824600.000.306.251386006.38
YESBANK2019-09-2670.00PE13.6016.3013.6013.6057200777920.00-1.90-12.26154001.18
YESBANK2019-09-2675.00CE6.056.103.203.754070001526250.000.051.3510560013.52
YESBANK2019-09-2675.00PE16.1019.0516.1016.8057200960960.00-2.40-12.504840017.19
YESBANK2019-09-2680.00CE3.153.152.352.755940001633500.00-0.05-1.79-83600-4.49
YESBANK2019-09-2680.00PE20.0024.2520.0021.15528001116720.00-2.05-8.84308005.60
YESBANK2019-09-2685.00CE2.252.251.802.10107800226380.000.000.0066000.67
YESBANK2019-09-2685.00PE25.8529.0525.8525.9517600456720.00-3.35-11.43-6600-5.56
YESBANK2019-09-2690.00CE2.502.501.401.50316800475200.00-0.20-11.76616004.56
YESBANK2019-09-2690.00PE31.1532.0029.4029.4013200388080.00-2.50-7.8444002.47
YESBANK2019-09-2695.00CE1.251.251.001.252640033000.00-0.05-3.85-8800-3.74
YESBANK2019-09-2695.00PE38.6538.6537.5037.504400165000.000.952.6000.00
YESBANK2019-09-26100.00CE1.301.300.800.90279400251460.00-0.15-14.29264001.90
YESBANK2019-09-26100.00PE39.8542.0038.5038.50726002795100.00-2.70-6.556160048.28
YESBANK2019-09-26105.00CE0.950.950.800.8044003520.00-0.10-11.1122004.35
YESBANK2019-09-26110.00CE0.650.650.400.4519140086130.00-0.30-40.0000.00
YESBANK2019-09-26110.00PE51.0051.0050.0050.001034005170000.00-0.45-0.89-33000-100.00
YESBANK2019-09-26115.00CE0.550.550.500.5066003300.00-0.10-16.6722002.22
YESBANK2019-09-26120.00CE0.600.600.400.406820027280.00-0.10-20.00-517000-100.00
YESBANK2019-09-26120.00PE59.0061.0059.0061.006600402600.001.001.67-48400-100.00
YESBANK2019-09-26125.00CE0.400.400.400.402200880.00-0.25-38.4600.00
YESBANK2019-09-26130.00CE0.350.500.300.30286008580.000.000.00-4400-2.94
YESBANK2019-09-26140.00CE0.300.300.300.3044001320.000.300.301980019800.00
YESBANK2019-09-26150.00CE0.350.350.250.25110002750.00-0.05-16.6722000.28
YESBANK2019-09-26160.00CE0.250.250.100.10242002420.00-0.15-60.00110009.62
YESBANK2019-09-26160.00PE99.20100.2098.5098.50286002817100.0098.5098.50123200123200.00
YESBANK2019-10-3150.00CE16.9016.9016.9016.90440074360.0016.9016.9000.00
YESBANK2019-10-3155.00CE14.1514.1514.1514.15440062260.0014.1514.1500.00
YESBANK2019-10-3160.00CE9.659.659.659.65220021230.00-2.65-21.5400.00
YESBANK2019-10-3170.00CE7.407.807.407.80440034320.000.050.65220014.29
YESBANK2019-10-3175.00CE8.758.758.758.75220019250.001.7525.0000.00
YESBANK2019-10-3180.00CE5.505.505.505.50440024200.00-0.95-14.7322009.09
YESBANK2019-10-31100.00CE2.752.752.752.7522006050.000.2510.00-39600-100.00
YESBANK2019-10-31110.00CE2.502.502.502.5022005500.00-0.50-16.6700.00
YESBANK2019-10-31140.00CE0.950.950.950.9522002090.000.000.00-57200-100.00