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 30Dec2025

LIVE
NSE
Nov 28, 15:06

23.10

0.10 (0.43%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 23.00
High Price 23.20
Low Price 22.87
Prev. Close 23.00
Spot Price 22.93
Open Int PCR 0.52
Prev OI PCR 0.51
Bid Price 23.09
Bid Qty 342,100
Rollover % 5.58%
Average Price 23.04
No. of Contracts Traded 2,132
Turnover (Rs. in lakhs) 15,276.72
Market Lot 31100
Open Interest 1,026,859,800
Open Int. Chg 6,499,900
Open Int. Chg % 0.64
Offer Price 23.11
Offer Qty 62,200
Rollover Cost 0.13

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
5.07 0.44 62,200 653,100 31,100 18.00 0.02 -0.01 466,500 2,799,000 186,600
3.70 - - 466,500 - 19.00 0.03 - 1,710,500 3,421,000 373,200
3.15 0.13 373,200 3,607,600 93,300 20.00 0.04 -0.01 2,177,000 14,803,600 62,200
2.22 0.11 1,990,400 7,526,200 155,500 21.00 0.09 -0.01 15,829,900 33,867,900 4,633,900
1.35 0.06 8,397,000 21,925,500 -404,300 22.00 0.23 -0.04 14,772,500 35,205,200 -1,399,500
0.70 0.03 26,932,600 92,957,900 3,980,800 23.00 0.60 -0.04 12,097,900 39,434,800 2,892,300
0.33 0.02 34,272,200 54,145,100 -715,300 24.00 1.20 -0.07 1,150,700 16,016,500 155,500
0.15 0.01 60,427,300 46,307,900 1,430,600 25.00 2.03 -0.09 590,900 6,095,600 31,100
0.07 - 45,623,700 41,860,600 -684,200 26.00 2.94 -0.08 466,500 3,141,100 -124,400
0.03 - 3,078,900 25,035,500 746,400 28.00 5.15 - - 217,700 -
0.02 - 2,083,700 6,188,900 1,275,100 30.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,026,859,800 6,499,900 0.64%
Call
 300,674,800 5,909,000 2.00%
Put
 155,002,400 6,810,900 4.60%
Total
 1,482,537,000 19,219,800 1.31%
Change in Volumes
Current Vol Change % Chg
Future
 66,305,200 -18,380,100 -21.70%
Call
 183,241,200 -14,150,500 -7.17%
Put
 49,262,400 -16,980,600 -25.63%
Total
 298,808,800 -49,511,200 -14.21%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,565,885,000 313,643,500 499.26%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 30Dec2025 - 25.00 0.15 60,427,300
YESBANK 30Dec2025 - 26.00 0.07 45,623,700
YESBANK 30Dec2025 - 24.00 0.33 34,272,200
YESBANK 30Dec2025 - 23.00 0.70 26,932,600
YESBANK 30Dec2025 - 22.00 1.35 8,397,000
Most Active Puts
Puts Price Volumes
YESBANK 30Dec2025 - 21.00 0.09 15,829,900
YESBANK 30Dec2025 - 22.00 0.23 14,772,500
YESBANK 30Dec2025 - 23.00 0.60 12,097,900
YESBANK 30Dec2025 - 20.00 0.04 2,177,000
YESBANK 30Dec2025 - 19.00 0.03 1,710,500

Fundamentals

Market Cap
71,946.19
* EPS (TTM)
0.89
* P/E
25.76
* 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 (%)
37.38
DELIVERY AVERAGES
3-Day 44.35%
5-Day 52.19%
8-Day 49.93%
* 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