Moneycontrol Be a Pro
Get App
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Yes Bank

Stock

Expiry Date

YESBANK 28Nov2019

LIVE
NSE
Nov 18, 14:39

66.30

-2.25 (-3.28%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01027
Open Price 68.80
High Price 68.95
Low Price 65.05
Prev. Close 68.55
Spot Price 66.50
Open Int PCR 0.60
Prev OI PCR 0.62
Bid Price 66.30
Bid Qty 4,400
Rollover % 12.16%
Average Price 66.84
No. of Contracts Traded 40,837
Turnover (Rs. in lakhs) 60,049.99
Market Lot 2200
Open Interest 170,407,600
Open Int. Chg 7,616,400
Open Int. Chg % 4.68
Offer Price 66.35
Offer Qty 189,200
Rollover Cost 0.10

Chart - Yes Bank

Option Chain Snapshot

Enter Strike Price Range
Calls Strike
Price
Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 5.00 0.05 - 268,400 869,000 -55,000
- - - - - 10.00 0.05 - 123,200 283,800 -
- - - - - 15.00 0.05 - 6,600 222,200 -6,600
46.45 - - 2,200 - 20.00 0.10 0.05 24,200 1,126,400 -6,600
26.70 - - 2,200 - 25.00 0.10 - 132,000 699,600 22,000
38.50 - - 37,400 - 30.00 0.20 -0.05 176,000 2,285,800 -26,400
32.20 -1.25 2,200 41,800 - 35.00 0.20 - 72,600 1,755,600 -2,200
26.05 -3.00 22,000 235,400 -11,000 40.00 0.40 - 899,800 3,425,400 -26,400
21.45 -2.75 30,800 184,800 -11,000 45.00 0.65 0.05 726,000 2,677,400 -26,400
16.80 -2.60 136,400 1,529,000 -66,000 50.00 0.90 0.05 2,316,600 8,008,000 -13,200
12.70 -2.25 105,600 578,600 -17,600 55.00 1.60 0.05 2,371,600 4,738,800 286,000
9.05 -2.05 1,837,000 3,731,200 187,000 60.00 2.80 0.25 7,224,800 7,695,600 127,600
5.85 -1.80 2,783,000 2,965,600 594,000 65.00 4.60 0.35 7,354,600 7,792,400 81,400
3.85 -1.45 13,046,000 17,628,600 235,400 70.00 7.50 0.75 2,879,800 9,279,600 -173,800
2.70 -1.15 6,723,200 12,020,800 371,800 75.00 11.45 1.15 523,600 2,015,200 -180,400
1.90 -1.00 7,631,800 13,347,400 671,000 80.00 15.90 1.75 121,000 910,800 -61,600
1.35 -0.80 2,219,800 5,095,200 105,600 85.00 20.50 2.60 19,800 85,800 -4,400
1.05 -0.55 3,759,800 9,053,000 -233,200 90.00 24.95 2.30 11,000 121,000 -
0.80 -0.35 1,414,600 2,961,200 -213,400 95.00 29.70 1.60 6,600 22,000 -
0.70 -0.30 5,462,600 14,498,000 -490,600 100.00 34.00 2.75 6,600 347,600 -4,400
0.50 -0.30 1,727,000 5,425,200 19,800 105.00 37.50 0.20 4,400 290,400 -2,200

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
170,407,600 7,616,400 4.68%
Call
89,337,600 1,141,800 1.29%
Put
54,652,400 -72,600 -0.13%
Total
314,397,600 8,685,600 2.84%
Change in Volumes
Current Vol Change % Chg
Future
89,841,400 12,863,400 16.71%
Call
46,901,800 3,544,200 8.17%
Put
25,269,200 4,083,200 19.27%
Total
162,012,400 20,490,800 14.48%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
350,389,600 22,174,172 1,580.17%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 28Nov2019 - 70.00 3.85 13,046,000
YESBANK 28Nov2019 - 80.00 1.90 7,631,800
YESBANK 28Nov2019 - 75.00 2.70 6,723,200
YESBANK 28Nov2019 - 100.00 0.70 5,462,600
YESBANK 28Nov2019 - 90.00 1.05 3,759,800
Most Active Puts
Puts Price Volumes
YESBANK 28Nov2019 - 65.00 4.60 7,354,600
YESBANK 28Nov2019 - 60.00 2.80 7,224,800
YESBANK 28Nov2019 - 70.00 7.50 2,879,800
YESBANK 28Nov2019 - 55.00 1.60 2,371,600
YESBANK 28Nov2019 - 50.00 0.90 2,316,600

Fundamentals

Market Cap
16,959.71
* EPS (TTM)
-3.89
* P/E
-
* P/C
-24.63
* Book Value
105.68
* Price/Book
0.63
Div (%)
100.00
Industry P/E
39.03
Market Lot
2,200
Face Value
2.00
Div Yield (%)
3.01
Deliverables (%)
14.78
DELIVERY AVERAGES
3-Day 17.61%
5-Day 14.46%
8-Day 13.91%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(August 06, 2018)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo

Powerful mix of both trader and investor packs with timely expert advice.

Technical

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental

For all investors looking to unearth stocks that are poised to move.

Sections
Follow us on
Available On