 |
|
|
NSE ADVANCE : 1064 NSE DECLINE : 353 UNCHANGED : 60 |
NIFTY ADVANCE : 35 NIFTY DECLINE : 15 UNCHANGED : 0 |
| Symbol | ExpiryDate | StrikePrice | OptionType | Open | High | Low | L.T.P | Volume | Value |
|
|
|
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| YESBANK | 2019-08-29 | 30.00 | PE | 0.05 | 0.05 | 0.05 | 0.05 | 303600 | 15180.00 | -0.05 | -50.00 | -4400 | -5.71 |
| YESBANK | 2019-08-29 | 35.00 | PE | 0.10 | 0.10 | 0.05 | 0.05 | 420200 | 21010.00 | -0.15 | -75.00 | 0 | 0.00 |
| YESBANK | 2019-08-29 | 40.00 | PE | 0.15 | 0.15 | 0.05 | 0.05 | 730400 | 36520.00 | -0.25 | -83.33 | -63800 | -2.94 |
| YESBANK | 2019-08-29 | 45.00 | PE | 0.40 | 0.50 | 0.15 | 0.20 | 3297800 | 659560.00 | -0.40 | -66.67 | -950400 | -100.00 |
| YESBANK | 2019-08-29 | 50.00 | CE | 12.00 | 12.55 | 8.50 | 12.25 | 129800 | 1590050.00 | 1.80 | 17.22 | -116600 | -100.00 |
| YESBANK | 2019-08-29 | 50.00 | PE | 1.00 | 1.20 | 0.35 | 0.45 | 5539600 | 2492820.00 | -0.85 | -65.38 | -855800 | -18.08 |
| YESBANK | 2019-08-29 | 55.00 | CE | 7.85 | 8.05 | 4.30 | 7.75 | 642400 | 4978600.00 | 1.20 | 18.32 | -48400 | -6.18 |
| YESBANK | 2019-08-29 | 55.00 | PE | 2.00 | 2.45 | 0.75 | 1.10 | 9759200 | 10735120.00 | -1.20 | -52.17 | 1887600 | 72.47 |
| YESBANK | 2019-08-29 | 60.00 | CE | 5.10 | 5.30 | 1.80 | 4.05 | 7455800 | 30195990.00 | 0.35 | 9.46 | -215600 | -5.84 |
| YESBANK | 2019-08-29 | 60.00 | PE | 2.10 | 4.45 | 2.10 | 2.20 | 5810200 | 12782440.00 | -2.10 | -48.84 | -279400 | -7.19 |
| YESBANK | 2019-08-29 | 65.00 | CE | 2.15 | 3.10 | 0.85 | 2.10 | 9365400 | 19667340.00 | -0.05 | -2.33 | -323400 | -6.45 |
| YESBANK | 2019-08-29 | 65.00 | PE | 5.50 | 8.35 | 5.00 | 5.00 | 602800 | 3014000.00 | -2.85 | -36.31 | -101200 | -9.66 |
| YESBANK | 2019-08-29 | 70.00 | CE | 1.55 | 2.10 | 0.45 | 1.20 | 12293600 | 14752320.00 | -0.10 | -7.69 | -543400 | -8.42 |
| YESBANK | 2019-08-29 | 70.00 | PE | 9.50 | 12.90 | 9.10 | 9.45 | 420200 | 3970890.00 | -2.55 | -21.25 | -107800 | -3.05 |
| YESBANK | 2019-08-29 | 75.00 | CE | 1.10 | 1.10 | 0.20 | 0.65 | 5075400 | 3299010.00 | -0.15 | -18.75 | -358600 | -8.45 |
| YESBANK | 2019-08-29 | 75.00 | PE | 14.25 | 17.65 | 13.60 | 13.60 | 138600 | 1884960.00 | -2.95 | -17.82 | -103400 | -7.01 |
| YESBANK | 2019-08-29 | 80.00 | CE | 0.95 | 0.95 | 0.15 | 0.40 | 4749800 | 1899920.00 | -0.20 | -33.33 | -827200 | -10.37 |
| YESBANK | 2019-08-29 | 80.00 | PE | 19.75 | 22.80 | 18.25 | 18.45 | 107800 | 1988910.00 | -2.75 | -12.97 | -41800 | -1.59 |
| YESBANK | 2019-08-29 | 85.00 | CE | 0.45 | 0.45 | 0.15 | 0.20 | 1280400 | 256080.00 | -0.20 | -50.00 | -536800 | -14.45 |
| YESBANK | 2019-08-29 | 85.00 | PE | 23.00 | 27.25 | 23.00 | 23.25 | 72600 | 1687950.00 | -2.60 | -10.06 | -50600 | -5.40 |
| YESBANK | 2019-08-29 | 90.00 | CE | 0.35 | 0.35 | 0.10 | 0.15 | 3561800 | 534270.00 | -0.20 | -57.14 | -506000 | -4.86 |
| YESBANK | 2019-08-29 | 90.00 | PE | 31.35 | 32.40 | 28.00 | 28.20 | 121000 | 3412200.00 | -2.60 | -8.44 | -2193400 | -100.00 |
| YESBANK | 2019-08-29 | 95.00 | CE | 0.15 | 0.15 | 0.05 | 0.10 | 1601600 | 160160.00 | -0.10 | -50.00 | -541200 | -12.68 |
| YESBANK | 2019-08-29 | 95.00 | PE | 36.00 | 37.50 | 33.20 | 33.20 | 19800 | 657360.00 | -2.70 | -7.52 | -13200 | -2.22 |
| YESBANK | 2019-08-29 | 100.00 | CE | 0.10 | 0.15 | 0.05 | 0.10 | 1324400 | 132440.00 | -0.05 | -33.33 | -488400 | -5.80 |
| YESBANK | 2019-08-29 | 100.00 | PE | 39.00 | 41.50 | 37.80 | 38.95 | 156200 | 6083990.00 | -1.80 | -4.42 | -145200 | -13.61 |
| YESBANK | 2019-08-29 | 105.00 | CE | 0.10 | 0.10 | 0.05 | 0.10 | 189200 | 18920.00 | 0.00 | 0.00 | -184800 | -7.45 |
| YESBANK | 2019-08-29 | 105.00 | PE | 45.00 | 45.00 | 44.00 | 44.00 | 4400 | 193600.00 | 44.00 | 44.00 | 184800 | 184800.00 |
| YESBANK | 2019-08-29 | 110.00 | CE | 0.10 | 0.10 | 0.05 | 0.05 | 268400 | 13420.00 | -0.05 | -50.00 | -101200 | -2.34 |
| YESBANK | 2019-08-29 | 110.00 | PE | 50.00 | 55.00 | 49.80 | 50.10 | 132000 | 6613200.00 | -0.70 | -1.38 | -437800 | -100.00 |
| YESBANK | 2019-08-29 | 115.00 | CE | 0.10 | 0.10 | 0.05 | 0.05 | 198000 | 9900.00 | -0.05 | -50.00 | -118800 | -10.29 |
| YESBANK | 2019-08-29 | 120.00 | CE | 0.05 | 0.10 | 0.05 | 0.05 | 308000 | 15400.00 | 0.00 | 0.00 | -268400 | -8.24 |
| YESBANK | 2019-08-29 | 120.00 | PE | 58.75 | 61.60 | 57.90 | 57.90 | 46200 | 2674980.00 | -2.10 | -3.50 | -33000 | -7.54 |
| YESBANK | 2019-08-29 | 125.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 37400 | 1870.00 | 0.00 | 0.00 | -33000 | -5.00 |
| YESBANK | 2019-08-29 | 125.00 | PE | 65.00 | 65.00 | 65.00 | 65.00 | 4400 | 286000.00 | 65.00 | 65.00 | 19800 | 19800.00 |
| YESBANK | 2019-08-29 | 130.00 | CE | 0.05 | 0.10 | 0.05 | 0.05 | 459800 | 22990.00 | 0.00 | 0.00 | -50600 | -4.03 |
| YESBANK | 2019-08-29 | 130.00 | PE | 69.80 | 71.90 | 69.80 | 70.25 | 35200 | 2472800.00 | -0.55 | -0.78 | -26400 | -12.24 |
| YESBANK | 2019-08-29 | 135.00 | CE | 0.05 | 0.05 | 0.05 | 0.05 | 24200 | 1210.00 | 0.00 | 0.00 | -121000 | -100.00 |
| YESBANK | 2019-08-29 | 140.00 | CE | 0.05 | 0.10 | 0.05 | 0.05 | 772200 | 38610.00 | -0.05 | -50.00 | -752400 | -37.58 |
| YESBANK | 2019-08-29 | 140.00 | PE | 82.00 | 82.00 | 82.00 | 82.00 | 2200 | 180400.00 | 2.00 | 2.50 | 0 | 0.00 |
| YESBANK | 2019-08-29 | 150.00 | CE | 0.10 | 0.10 | 0.05 | 0.05 | 59400 | 2970.00 | 0.00 | 0.00 | -55000 | -4.66 |
| YESBANK | 2019-08-29 | 160.00 | CE | 0.05 | 0.10 | 0.05 | 0.10 | 33000 | 3300.00 | 0.00 | 0.00 | -28600 | -7.18 |
| YESBANK | 2019-08-29 | 160.00 | PE | 103.50 | 103.50 | 99.00 | 99.00 | 4400 | 435600.00 | -2.10 | -2.08 | -2200 | -2.70 |
| YESBANK | 2019-08-29 | 180.00 | CE | 0.10 | 0.10 | 0.10 | 0.10 | 4400 | 440.00 | 0.00 | 0.00 | 0 | 0.00 |
| YESBANK | 2019-08-29 | 180.00 | PE | 120.50 | 120.50 | 120.50 | 120.50 | 4400 | 530200.00 | -0.50 | -0.41 | 0 | 0.00 |
| YESBANK | 2019-08-29 | 200.00 | CE | 0.05 | 0.10 | 0.05 | 0.10 | 28600 | 2860.00 | 0.00 | 0.00 | -22000 | -3.58 |
| YESBANK | 2019-08-29 | 200.00 | PE | 140.00 | 140.45 | 139.15 | 139.15 | 24200 | 3367430.00 | -2.90 | -2.04 | -19800 | -16.36 |
| YESBANK | 2019-08-29 | 210.00 | PE | 150.10 | 150.10 | 150.10 | 150.10 | 2200 | 330220.00 | -2.65 | -1.73 | 0 | 0.00 |
| YESBANK | 2019-08-29 | 220.00 | PE | 160.00 | 160.00 | 159.20 | 159.20 | 6600 | 1050720.00 | -0.80 | -0.50 | -2200 | -8.33 |
| YESBANK | 2019-08-29 | 230.00 | PE | 170.50 | 170.50 | 170.00 | 170.00 | 4400 | 748000.00 | 170.00 | 170.00 | 15400 | 15400.00 |
| YESBANK | 2019-08-29 | 240.00 | PE | 179.50 | 179.50 | 179.50 | 179.50 | 2200 | 394900.00 | 179.50 | 179.50 | 0 | 0.00 |
| YESBANK | 2019-08-29 | 260.00 | PE | 200.35 | 200.35 | 200.35 | 200.35 | 2200 | 440770.00 | 200.35 | 200.35 | 59400 | 59400.00 |
| YESBANK | 2019-09-26 | 30.00 | PE | 0.85 | 0.85 | 0.70 | 0.70 | 24200 | 16940.00 | -0.15 | -17.65 | 17600 | 72.73 |
| YESBANK | 2019-09-26 | 35.00 | PE | 0.90 | 1.25 | 0.90 | 0.90 | 50600 | 45540.00 | -0.10 | -10.00 | 41800 | 271.43 |
| YESBANK | 2019-09-26 | 40.00 | CE | 20.10 | 20.25 | 20.10 | 20.25 | 4400 | 89100.00 | -1.75 | -7.95 | -2200 | -25.00 |
| YESBANK | 2019-09-26 | 40.00 | PE | 1.50 | 2.30 | 0.95 | 1.55 | 261800 | 405790.00 | -0.35 | -18.42 | 57200 | 12.62 |
| YESBANK | 2019-09-26 | 45.00 | CE | 16.75 | 17.75 | 16.75 | 17.75 | 4400 | 78100.00 | 0.85 | 5.03 | 0 | 0.00 |
| YESBANK | 2019-09-26 | 45.00 | PE | 2.75 | 3.60 | 1.65 | 2.25 | 277200 | 623700.00 | -0.55 | -19.64 | -11000 | -2.28 |
| YESBANK | 2019-09-26 | 50.00 | CE | 15.00 | 15.60 | 11.85 | 15.00 | 57200 | 858000.00 | 1.35 | 9.89 | -2200 | -1.45 |
| YESBANK | 2019-09-26 | 50.00 | PE | 4.40 | 5.30 | 3.00 | 3.70 | 666600 | 2466420.00 | -0.70 | -15.91 | 74800 | 7.39 |
| YESBANK | 2019-09-26 | 55.00 | CE | 10.90 | 12.20 | 9.45 | 12.20 | 99000 | 1207800.00 | 1.50 | 14.02 | -13200 | -6.90 |
| YESBANK | 2019-09-26 | 55.00 | PE | 5.60 | 7.40 | 5.20 | 5.30 | 561000 | 2973300.00 | -1.00 | -15.87 | 92400 | 21.11 |
| YESBANK | 2019-09-26 | 60.00 | CE | 11.05 | 11.05 | 7.30 | 9.20 | 1067000 | 9816400.00 | 0.90 | 10.84 | 28600 | 1.94 |
| YESBANK | 2019-09-26 | 60.00 | PE | 8.45 | 9.85 | 7.20 | 7.20 | 605000 | 4356000.00 | -1.70 | -19.10 | 26400 | 2.54 |
| YESBANK | 2019-09-26 | 65.00 | CE | 7.05 | 7.15 | 5.60 | 6.95 | 730400 | 5076280.00 | 0.55 | 8.59 | 46200 | 3.61 |
| YESBANK | 2019-09-26 | 65.00 | PE | 10.80 | 12.90 | 10.00 | 10.15 | 85800 | 870870.00 | -1.90 | -15.77 | 17600 | 3.20 |
| YESBANK | 2019-09-26 | 70.00 | CE | 5.95 | 5.95 | 4.15 | 5.10 | 946000 | 4824600.00 | 0.30 | 6.25 | 138600 | 6.38 |
| YESBANK | 2019-09-26 | 70.00 | PE | 13.60 | 16.30 | 13.60 | 13.60 | 57200 | 777920.00 | -1.90 | -12.26 | 15400 | 1.18 |
| YESBANK | 2019-09-26 | 75.00 | CE | 6.05 | 6.10 | 3.20 | 3.75 | 407000 | 1526250.00 | 0.05 | 1.35 | 105600 | 13.52 |
| YESBANK | 2019-09-26 | 75.00 | PE | 16.10 | 19.05 | 16.10 | 16.80 | 57200 | 960960.00 | -2.40 | -12.50 | 48400 | 17.19 |
| YESBANK | 2019-09-26 | 80.00 | CE | 3.15 | 3.15 | 2.35 | 2.75 | 594000 | 1633500.00 | -0.05 | -1.79 | -83600 | -4.49 |
| YESBANK | 2019-09-26 | 80.00 | PE | 20.00 | 24.25 | 20.00 | 21.15 | 52800 | 1116720.00 | -2.05 | -8.84 | 30800 | 5.60 |
| YESBANK | 2019-09-26 | 85.00 | CE | 2.25 | 2.25 | 1.80 | 2.10 | 107800 | 226380.00 | 0.00 | 0.00 | 6600 | 0.67 |
| YESBANK | 2019-09-26 | 85.00 | PE | 25.85 | 29.05 | 25.85 | 25.95 | 17600 | 456720.00 | -3.35 | -11.43 | -6600 | -5.56 |
| YESBANK | 2019-09-26 | 90.00 | CE | 2.50 | 2.50 | 1.40 | 1.50 | 316800 | 475200.00 | -0.20 | -11.76 | 61600 | 4.56 |
| YESBANK | 2019-09-26 | 90.00 | PE | 31.15 | 32.00 | 29.40 | 29.40 | 13200 | 388080.00 | -2.50 | -7.84 | 4400 | 2.47 |
| YESBANK | 2019-09-26 | 95.00 | CE | 1.25 | 1.25 | 1.00 | 1.25 | 26400 | 33000.00 | -0.05 | -3.85 | -8800 | -3.74 |
| YESBANK | 2019-09-26 | 95.00 | PE | 38.65 | 38.65 | 37.50 | 37.50 | 4400 | 165000.00 | 0.95 | 2.60 | 0 | 0.00 |
| YESBANK | 2019-09-26 | 100.00 | CE | 1.30 | 1.30 | 0.80 | 0.90 | 279400 | 251460.00 | -0.15 | -14.29 | 26400 | 1.90 |
| YESBANK | 2019-09-26 | 100.00 | PE | 39.85 | 42.00 | 38.50 | 38.50 | 72600 | 2795100.00 | -2.70 | -6.55 | 61600 | 48.28 |
| YESBANK | 2019-09-26 | 105.00 | CE | 0.95 | 0.95 | 0.80 | 0.80 | 4400 | 3520.00 | -0.10 | -11.11 | 2200 | 4.35 |
| YESBANK | 2019-09-26 | 110.00 | CE | 0.65 | 0.65 | 0.40 | 0.45 | 191400 | 86130.00 | -0.30 | -40.00 | 0 | 0.00 |
| YESBANK | 2019-09-26 | 110.00 | PE | 51.00 | 51.00 | 50.00 | 50.00 | 103400 | 5170000.00 | -0.45 | -0.89 | -33000 | -100.00 |
| YESBANK | 2019-09-26 | 115.00 | CE | 0.55 | 0.55 | 0.50 | 0.50 | 6600 | 3300.00 | -0.10 | -16.67 | 2200 | 2.22 |
| YESBANK | 2019-09-26 | 120.00 | CE | 0.60 | 0.60 | 0.40 | 0.40 | 68200 | 27280.00 | -0.10 | -20.00 | -517000 | -100.00 |
| YESBANK | 2019-09-26 | 120.00 | PE | 59.00 | 61.00 | 59.00 | 61.00 | 6600 | 402600.00 | 1.00 | 1.67 | -48400 | -100.00 |
| YESBANK | 2019-09-26 | 125.00 | CE | 0.40 | 0.40 | 0.40 | 0.40 | 2200 | 880.00 | -0.25 | -38.46 | 0 | 0.00 |
| YESBANK | 2019-09-26 | 130.00 | CE | 0.35 | 0.50 | 0.30 | 0.30 | 28600 | 8580.00 | 0.00 | 0.00 | -4400 | -2.94 |
| YESBANK | 2019-09-26 | 140.00 | CE | 0.30 | 0.30 | 0.30 | 0.30 | 4400 | 1320.00 | 0.30 | 0.30 | 19800 | 19800.00 |
| YESBANK | 2019-09-26 | 150.00 | CE | 0.35 | 0.35 | 0.25 | 0.25 | 11000 | 2750.00 | -0.05 | -16.67 | 2200 | 0.28 |
| YESBANK | 2019-09-26 | 160.00 | CE | 0.25 | 0.25 | 0.10 | 0.10 | 24200 | 2420.00 | -0.15 | -60.00 | 11000 | 9.62 |
| YESBANK | 2019-09-26 | 160.00 | PE | 99.20 | 100.20 | 98.50 | 98.50 | 28600 | 2817100.00 | 98.50 | 98.50 | 123200 | 123200.00 |
| YESBANK | 2019-10-31 | 50.00 | CE | 16.90 | 16.90 | 16.90 | 16.90 | 4400 | 74360.00 | 16.90 | 16.90 | 0 | 0.00 |
| YESBANK | 2019-10-31 | 55.00 | CE | 14.15 | 14.15 | 14.15 | 14.15 | 4400 | 62260.00 | 14.15 | 14.15 | 0 | 0.00 |
| YESBANK | 2019-10-31 | 60.00 | CE | 9.65 | 9.65 | 9.65 | 9.65 | 2200 | 21230.00 | -2.65 | -21.54 | 0 | 0.00 |
| YESBANK | 2019-10-31 | 70.00 | CE | 7.40 | 7.80 | 7.40 | 7.80 | 4400 | 34320.00 | 0.05 | 0.65 | 2200 | 14.29 |
| YESBANK | 2019-10-31 | 75.00 | CE | 8.75 | 8.75 | 8.75 | 8.75 | 2200 | 19250.00 | 1.75 | 25.00 | 0 | 0.00 |
| YESBANK | 2019-10-31 | 80.00 | CE | 5.50 | 5.50 | 5.50 | 5.50 | 4400 | 24200.00 | -0.95 | -14.73 | 2200 | 9.09 |
| YESBANK | 2019-10-31 | 100.00 | CE | 2.75 | 2.75 | 2.75 | 2.75 | 2200 | 6050.00 | 0.25 | 10.00 | -39600 | -100.00 |
| YESBANK | 2019-10-31 | 110.00 | CE | 2.50 | 2.50 | 2.50 | 2.50 | 2200 | 5500.00 | -0.50 | -16.67 | 0 | 0.00 |
| YESBANK | 2019-10-31 | 140.00 | CE | 0.95 | 0.95 | 0.95 | 0.95 | 2200 | 2090.00 | 0.00 | 0.00 | -57200 | -100.00 |