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

Stock

Expiry Date

YESBANK 28Dec2017

LIVE
NSE
Dec 15, 18:51

316.20

11.25 (3.69%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01027
Open Price 308.30
High Price 317.25
Low Price 307.70
Prev. Close 304.95
Spot Price 315.90
Open Int PCR 0.47
Prev OI PCR 0.38
Bid Price 317.00
Bid Qty 19,250
Rollover % 2.51%
Average Price 313.18
No. of Contracts Traded 16,972
Turnover (Rs. in lakhs) 93,017.59
Market Lot 1750
Open Interest 55,580,000
Open Int. Chg -2,488,500
Open Int. Chg % -4.29
Offer Price 317.10
Offer Qty 1,750
Rollover Cost 1.85

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
134.25 - - - - 220.00 0.75 - - - -
124.40 - - - - 230.00 0.65 - - 7,000 -
114.60 - - - - 240.00 0.05 - - - -
56.00 - - 3,500 - 250.00 0.30 - - 29,750 -
95.10 - - - - 260.00 0.20 -0.10 7,000 192,500 -
44.00 -1.75 17,500 28,000 14,000 270.00 0.45 -0.40 89,250 138,250 -3,500
32.15 5.75 3,500 29,750 -1,750 280.00 0.70 -1.10 1,027,250 827,750 124,250
22.50 3.95 1,750 21,000 -1,750 290.00 1.25 -2.30 1,585,500 694,750 36,750
18.45 6.85 560,000 255,500 -119,000 300.00 2.50 -4.05 2,007,250 1,223,250 -5,250
11.30 4.40 4,821,250 1,296,750 -771,750 310.00 5.05 -6.55 2,306,500 1,064,000 299,250
6.35 2.50 5,922,000 2,896,250 -362,250 320.00 10.05 -10.65 224,000 337,750 57,750
3.30 1.30 2,941,750 1,837,500 5,250 330.00 16.00 -10.55 26,250 113,750 -3,500
1.85 0.75 1,263,500 1,193,500 47,250 340.00 24.50 -11.45 14,000 77,000 -3,500
1.15 0.40 1,001,000 1,573,250 -15,750 350.00 34.85 -10.15 52,500 169,750 -45,500
0.70 0.20 486,500 749,000 -218,750 360.00 50.00 - - 133,000 -
0.50 0.15 38,500 318,500 -7,000 370.00 56.35 - - 31,500 -
0.35 0.10 31,500 322,000 1,750 380.00 67.00 0.15 8,750 33,250 -5,250
0.35 - - 33,250 - 390.00 41.95 - - - -
0.30 0.05 8,750 276,500 3,500 400.00 91.00 - - 8,750 -
0.05 -0.20 5,250 14,000 - 410.00 94.00 - - 14,000 -
0.20 -0.10 3,500 29,750 - 420.00 66.35 - - - -
0.40 - - 17,500 - 430.00 75.20 - - - -
1.90 - - - - 440.00 84.30 - - - -
0.30 - - 47,250 - 450.00 135.00 - - 45,500 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Current OI Change % Chg
Future
55,580,000 -2,488,500 -4.29%
Call
10,942,750 -1,426,250 -11.53%
Put
5,141,500 451,500 9.63%
Total
71,664,250 -3,463,250 -4.61%
Change in Volumes
Current Vol Change % Chg
Future
29,701,000 19,493,250 190.97%
Call
17,106,250 11,119,500 185.74%
Put
7,348,250 4,049,500 122.76%
Total
54,155,500 34,662,250 177.82%

Position Limit

Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
73,384,500 18,299,873 401.01%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 28Dec2017 - 320.00 6.35 5,922,000
YESBANK 28Dec2017 - 310.00 11.30 4,821,250
YESBANK 28Dec2017 - 330.00 3.30 2,941,750
YESBANK 28Dec2017 - 340.00 1.85 1,263,500
YESBANK 28Dec2017 - 350.00 1.15 1,001,000
Most Active Puts
Puts Price Volumes
YESBANK 28Dec2017 - 310.00 5.05 2,306,500
YESBANK 28Dec2017 - 300.00 2.50 2,007,250
YESBANK 28Dec2017 - 290.00 1.25 1,585,500
YESBANK 28Dec2017 - 280.00 0.70 1,027,250
YESBANK 28Dec2017 - 320.00 10.05 224,000

Fundamentals

Market Cap
72,363.20
* EPS (TTM)
16.44
* P/E
19.22
* P/C
18.39
* Book Value
96.28
* Price/Book
3.28
Div (%)
120.00
Industry P/E
28.59
Market Lot
1,750
Face Value
2.00
Div Yield (%)
0.76
Deliverables (%)
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(December 15, 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