Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Yes Bank

Stock

Expiry Date

SEARCH FUTURES

YESBANK 25Nov2025

LIVE
NSE
Nov 06, 15:24

22.68

-0.42 (-1.82%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 23.10
High Price 23.18
Low Price 22.66
Prev. Close 23.10
Spot Price 22.63
Open Int PCR 0.38
Prev OI PCR 0.39
Bid Price 22.68
Bid Qty 31,100
Rollover % 6.50%
Average Price 22.86
No. of Contracts Traded 2,991
Turnover (Rs. in lakhs) 21,264.39
Market Lot 31100
Open Interest 1,002,757,300
Open Int. Chg -7,401,800
Open Int. Chg % -0.73
Offer Price 22.69
Offer Qty 248,800
Rollover Cost 0.16

Option Chain Snapshot

Enter Strike Price Range
GO
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
- - - - - 14.00 0.05 - - - -
- - - - - 18.00 0.02 - 373,200 1,959,300 -31,100
4.10 - - 248,800 - 19.00 0.03 - 1,492,800 5,069,300 373,200
2.80 -0.35 1,990,400 4,696,100 528,700 20.00 0.07 - 5,877,900 31,597,600 684,200
1.83 -0.40 2,985,600 5,162,600 311,000 21.00 0.14 0.03 9,050,100 21,552,300 1,337,300
1.03 -0.34 8,490,300 18,971,000 933,000 22.00 0.34 0.09 21,023,600 33,494,700 964,100
0.54 -0.22 52,901,100 83,410,200 7,184,100 23.00 0.83 0.19 12,377,800 32,219,600 1,181,800
0.30 -0.11 50,724,100 97,000,900 4,882,700 24.00 1.59 0.31 3,172,200 12,440,000 217,700
0.18 -0.06 39,839,100 65,994,200 2,301,400 25.00 2.45 0.34 342,100 5,660,200 -217,700
0.11 -0.03 62,884,200 69,664,000 12,440,000 26.00 3.23 0.22 933,000 3,421,000 -93,300
0.07 -0.02 14,368,200 35,454,000 497,600 27.00 4.10 -0.10 - 1,244,000 -
0.05 -0.01 8,117,100 24,600,100 777,500 28.00 5.30 - - 746,400 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,002,757,300 -7,401,800 -0.73%
Call
 405,201,900 29,856,000 7.95%
Put
 149,404,400 4,416,200 3.05%
Total
 1,557,363,600 26,870,400 1.76%
Change in Volumes
Current Vol Change % Chg
Future
 93,020,100 -80,860,000 -46.50%
Call
 242,300,100 -210,298,200 -46.46%
Put
 54,642,700 -77,314,600 -58.59%
Total
 389,962,900 -368,472,800 -48.58%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,670,194,400 313,643,500 532.51%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 25Nov2025 - 26.00 0.11 62,884,200
YESBANK 25Nov2025 - 23.00 0.54 52,901,100
YESBANK 25Nov2025 - 24.00 0.30 50,724,100
YESBANK 25Nov2025 - 25.00 0.18 39,839,100
YESBANK 25Nov2025 - 27.00 0.07 14,368,200
Most Active Puts
Puts Price Volumes
YESBANK 25Nov2025 - 22.00 0.34 21,023,600
YESBANK 25Nov2025 - 23.00 0.83 12,377,800
YESBANK 25Nov2025 - 21.00 0.14 9,050,100
YESBANK 25Nov2025 - 20.00 0.07 5,877,900
YESBANK 25Nov2025 - 24.00 1.59 3,172,200

Fundamentals

Market Cap
71,001.25
* EPS (TTM)
0.89
* P/E
25.43
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
31,100
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
32.74
DELIVERY AVERAGES
3-Day 35.08%
5-Day 36.97%
8-Day 37.93%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

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

Technical
1800

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

Fundamental
1800

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

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347