Moneycontrol
SENSEX NIFTY
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Yes Bank

Stock

Expiry Date

YESBANK 30Nov2017

LIVE
NSE
Oct 19, 23:41

358.65

-7.00 (-1.91%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01027
Open Price 367.00
High Price 367.35
Low Price 356.00
Prev. Close 365.65
Spot Price 357.80
Open Int PCR 0.57
Prev OI PCR 0.59
Bid Price 357.00
Bid Qty 1,750
Average Price 360.98
No. of Contracts Traded 403
Turnover (Rs. in lakhs) 2,545.81
Market Lot 1750
Open Interest 5,318,250
Open Int. Chg 225,750
Open Int. Chg % 4.43
Offer Price 357.30
Offer Qty 1,750

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
399.65 - - - - 276.00 - - - - -
381.25 - - - - 280.00 6.45 - - - -
363.05 - - - - 284.00 - - - - -
345.20 - - - - 288.00 - - - - -
90.60 - - - - 290.00 - - - - -
327.60 - - - - 292.00 - - - - -
310.40 - - - - 296.00 - - - - -
293.50 - - - - 300.00 1.00 - - 1,750 -
277.05 - - - - 304.00 20.40 - - - -
75.90 - - - - 305.00 - - - - -
261.00 - - - - 308.00 24.00 - - - -
71.10 - - - - 310.00 0.30 - - - -
245.40 - - - - 312.00 28.10 - - - -
66.30 - - - - 315.00 0.45 - - - -
230.30 - - - - 316.00 32.70 - - - -
215.75 - - - - 320.00 1.85 - - 98,000 -
201.60 - - - - 324.00 43.40 - - - -
43.00 - - 1,750 - 325.00 3.00 - - 1,750 -
45.00 - - 3,500 - 328.00 16.80 - - 1,750 -
37.00 - - 3,500 - 330.00 4.25 - - 1,750 -
175.00 - - - - 332.00 56.15 - - - -
47.95 - - - - 335.00 1.85 - - - -
33.00 - - 5,250 - 336.00 4.30 - - 22,750 -
150.75 - - - - 340.00 9.10 3.15 7,000 24,500 5,250
28.00 - - 1,750 - 344.00 79.70 - - - -
39.50 - - - - 345.00 7.75 - - 1,750 -
128.75 - - - - 348.00 88.70 - - - -
35.55 - - - - 350.00 9.90 0.80 3,500 35,000 -
118.65 - - - - 352.00 10.00 - - 1,750 -
27.00 - - 8,750 - 355.00 7.50 - - 1,750 -
109.10 - - - - 356.00 10.45 - - 7,000 -
15.35 -3.20 17,500 85,750 7,000 360.00 16.00 2.35 8,750 108,500 3,500
17.70 - - 21,000 - 364.00 130.40 - - - -
12.80 -4.15 14,000 22,750 - 365.00 10.80 - - 5,250 -
83.85 - - - - 368.00 16.40 - - 3,500 -
12.45 -2.00 10,500 122,500 7,000 370.00 20.00 - - 21,000 -
12.80 - 3,500 31,500 - 372.00 154.55 - - - -
12.15 - - 3,500 - 375.00 21.10 - - 3,500 -
17.00 - - 19,250 - 376.00 15.50 - - 3,500 -
8.50 -1.90 45,500 330,750 7,000 380.00 24.00 - - 10,500 -
57.40 - - - - 384.00 194.55 - - - -
9.00 - - 5,250 - 385.00 17.45 - - - -
52.00 - - - - 388.00 208.80 - - - -
7.20 -1.00 3,500 173,250 1,750 390.00 23.50 - - 1,750 -
9.00 - - 5,250 - 392.00 223.55 - - - -
7.50 - - 3,500 - 395.00 23.40 - - - -
42.50 - - - - 396.00 238.70 - - - -
4.55 -0.90 22,750 155,750 19,250 400.00 254.10 - - - -
34.35 - - - - 404.00 269.90 - - - -
7.15 - - - - 405.00 30.25 - - - -
30.85 - - - - 408.00 286.10 - - - -
3.70 - - 26,250 - 410.00 33.95 - - - -
27.60 - - - - 412.00 302.55 - - - -
4.85 - - - - 415.00 37.85 - - - -
24.70 - - - - 416.00 319.35 - - - -
22.05 - - - - 420.00 336.40 - - - -
3.25 - - - - 425.00 46.10 - - - -
2.60 - - - - 430.00 50.40 - - - -
9.80 - - - - 440.00 383.85 - - - -
1.05 - - - - 450.00 87.55 - - 40,250 -
- - - - - 1,500.00 17.15 - - - -
- - - - - 1,600.00 37.80 - - - -
- - - - - 1,620.00 43.40 - - - -
- - - - - 1,640.00 16.80 - - 350 -
- - - - - 1,660.00 56.15 - - - -
- - - - - 1,680.00 63.45 - - - -
- - - - - 1,700.00 71.25 - - - -
118.65 - - - - 1,760.00 - - - - -
100.15 - - - - 1,800.00 119.15 - - - -
83.85 - - - - 1,840.00 142.20 - - - -
76.50 - - - - 1,860.00 - - - - -
63.30 - - - - 1,900.00 - - - - -
38.20 - - - - 2,000.00 - - - - -
34.35 - - - - 2,020.00 - - - - -
30.85 - - - - 2,040.00 - - - - -
27.60 - - - - 2,060.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
5,318,250 225,750 4.43%
Call
1,030,750 42,000 4.25%
Put
397,600 8,750 2.25%
Total
6,746,600 276,500 4.27%
Change in Volumes
Current Vol Change % Chg
Future
705,250 -3,925,250 -84.77%
Call
117,250 -507,500 -81.23%
Put
19,250 -133,000 -87.36%
Total
841,750 -4,565,750 -84.43%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
60,666,550 18,267,602 332.10%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 30Nov2017 - 380.00 8.50 45,500
YESBANK 30Nov2017 - 400.00 4.55 22,750
YESBANK 30Nov2017 - 360.00 15.35 17,500
YESBANK 30Nov2017 - 365.00 12.80 14,000
YESBANK 30Nov2017 - 370.00 12.45 10,500
Most Active Puts
Puts Price Volumes
YESBANK 30Nov2017 - 360.00 16.00 8,750
YESBANK 30Nov2017 - 340.00 9.10 7,000
YESBANK 30Nov2017 - 350.00 9.90 3,500
YESBANK 30Nov2017 - 276.00 0.00 0
YESBANK 30Nov2017 - 280.00 6.45 0

Fundamentals

Market Cap
81,961.23
* EPS (TTM)
15.56
* P/E
22.99
* P/C
21.94
* Book Value
96.28
* Price/Book
3.72
Div (%)
120.00
Industry P/E
27.84
Market Lot
1,750
Face Value
2.00
Div Yield (%)
0.67
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(October 16, 2017)

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