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

Stock

Expiry Date

YESBANK 26Dec2019

LIVE
NSE
Dec 10, 15:30

46.80

-6.15 (-11.61%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01027
Open Price 52.25
High Price 55.15
Low Price 45.65
Prev. Close 52.95
Spot Price 50.55
Open Int PCR 0.69
Prev OI PCR 0.67
Bid Price 46.80
Bid Qty 2,200
Rollover % 9.21%
Average Price 50.26
No. of Contracts Traded 33,037
Turnover (Rs. in lakhs) 36,529.67
Market Lot 2200
Open Interest 202,356,000
Open Int. Chg -5,266,800
Open Int. Chg % -2.54
Offer Price 46.85
Offer Qty 2,200
Rollover Cost -0.60

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 - 250,800 1,020,800 -244,200
57.50 - - 2,200 - 10.00 0.05 - 101,200 1,518,000 -90,200
30.00 - - 2,200 - 15.00 0.15 -0.05 52,800 193,600 -19,800
- - - - - 20.00 0.40 0.30 189,200 347,600 -61,600
30.00 - - 8,800 - 25.00 0.60 0.45 1,267,200 2,263,800 6,600
42.50 - - 11,000 - 30.00 1.60 0.85 987,800 2,235,200 41,800
23.85 - - 15,400 - 35.00 2.60 0.90 646,800 2,604,800 74,800
11.50 -6.50 13,200 121,000 4,400 40.00 4.30 1.10 2,789,600 3,515,600 -352,000
8.25 -5.70 127,600 140,800 68,200 45.00 7.15 2.45 3,273,600 1,854,600 156,200
6.00 -3.00 3,876,400 2,215,400 1,135,200 50.00 9.70 3.05 5,515,400 10,137,600 457,600
4.50 -2.15 5,797,000 1,502,600 13,200 55.00 12.70 4.25 3,168,000 3,619,000 -182,600
3.55 -1.15 5,808,000 5,731,000 -660,000 60.00 16.50 5.20 1,658,800 8,049,800 -704,000
2.60 -0.70 2,950,200 5,902,600 -565,400 65.00 20.65 5.60 704,000 3,339,600 -354,200
2.00 -0.55 6,914,600 15,140,400 -2,094,400 70.00 25.50 6.05 211,200 7,290,800 -162,800
1.80 -0.45 2,195,600 8,736,200 -583,000 75.00 30.00 6.80 37,400 1,592,800 -26,400
1.35 -0.45 2,228,600 9,537,000 -682,000 80.00 27.00 2.00 26,400 616,000 -8,800
1.20 -0.45 1,315,600 2,604,800 -343,200 85.00 34.05 - - 200,200 -
1.10 -0.25 895,400 5,249,200 -330,000 90.00 34.00 - - 94,600 -
1.00 -0.15 182,600 1,777,600 -112,200 95.00 30.70 - - 33,000 -
0.65 -0.45 1,727,000 15,947,800 -644,600 100.00 49.50 2.95 6,600 484,000 -6,600

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
202,356,000 -5,266,800 -2.54%
Call
74,646,000 -4,793,800 -6.03%
Put
51,011,400 -1,476,200 -2.81%
Total
328,013,400 -11,536,800 -3.40%
Change in Volumes
Current Vol Change % Chg
Future
72,681,400 8,278,600 12.85%
Call
34,031,800 5,029,200 17.34%
Put
20,886,800 2,571,800 14.04%
Total
127,600,000 15,879,600 14.21%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
354,554,200 22,174,172 1,598.95%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 26Dec2019 - 70.00 2.00 6,914,600
YESBANK 26Dec2019 - 60.00 3.55 5,808,000
YESBANK 26Dec2019 - 55.00 4.50 5,797,000
YESBANK 26Dec2019 - 50.00 6.00 3,876,400
YESBANK 26Dec2019 - 65.00 2.60 2,950,200
Most Active Puts
Puts Price Volumes
YESBANK 26Dec2019 - 50.00 9.70 5,515,400
YESBANK 26Dec2019 - 45.00 7.15 3,273,600
YESBANK 26Dec2019 - 55.00 12.70 3,168,000
YESBANK 26Dec2019 - 40.00 4.30 2,789,600
YESBANK 26Dec2019 - 60.00 16.50 1,658,800

Fundamentals

Market Cap
12,892.64
* EPS (TTM)
-3.89
* P/E
-
* P/C
-18.72
* Book Value
105.67
* Price/Book
0.48
Div (%)
100.00
Industry P/E
39.81
Market Lot
2,200
Face Value
2.00
Div Yield (%)
3.96
Deliverables (%)
8.18
DELIVERY AVERAGES
3-Day 15.32%
5-Day 14.43%
8-Day 16.89%
* 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