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

Stock

Expiry Date

Option Type

Strike Price

SEARCH OPTIONS

YESBANK 30Dec2025 PE 145.00

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.00
High Price 0.00
Low Price 0.00
Prev. Close 0.00
Spot Price 22.55
Open Int PCR 0.51
Prev OI PCR 0.52
Bid Price 0.00
Bid Qty 0
Average Price 0.00
No. of Contracts Traded
Turnover (Rs. in lakhs)
Market Lot 31100
Open Interest
Open Int. Chg
Open Int. Chg %
Offer Price 0.00
Offer Qty 0

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
4.97 -0.10 124,400 653,100 - 18.00 0.02 - - 2,892,300 -
3.70 - - 466,500 - 19.00 0.03 - 528,700 3,389,900 31,100
2.65 -0.48 715,300 3,794,200 93,300 20.00 0.06 0.02 3,110,000 14,399,300 -497,600
1.77 -0.42 1,150,700 7,899,400 279,900 21.00 0.14 0.05 16,825,100 35,329,600 1,523,900
0.99 -0.35 16,980,600 24,382,400 2,425,800 22.00 0.36 0.13 13,435,200 36,666,900 1,244,000
0.49 -0.21 57,410,600 90,687,600 -2,208,100 23.00 0.84 0.25 14,803,600 39,310,400 -435,400
0.22 -0.10 49,013,600 56,913,000 1,430,600 24.00 1.56 0.36 1,275,100 15,892,100 -217,700
0.11 -0.04 27,212,500 47,862,900 1,212,900 25.00 2.48 0.44 2,301,400 6,842,000 715,300
0.06 -0.01 32,437,300 49,666,700 7,868,300 26.00 3.40 0.46 373,200 3,047,800 31,100
0.03 - 1,523,900 24,880,000 -124,400 28.00 5.15 - - 217,700 -
0.01 -0.01 870,800 6,655,400 435,400 30.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,032,302,300 2,519,100 0.24%
Call
 313,861,200 11,413,700 3.77%
Put
 157,988,000 2,394,700 1.54%
Total
 1,504,151,500 16,327,500 1.10%
Change in Volumes
Current Vol Change % Chg
Future
 82,446,100 16,140,900 24.34%
Call
 187,439,700 4,198,500 2.29%
Put
 52,652,300 3,389,900 6.88%
Total
 322,538,100 23,729,300 7.94%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,596,611,800 313,643,500 509.05%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 30Dec2025 - 23.00 0.49 57,410,600
YESBANK 30Dec2025 - 24.00 0.22 49,013,600
YESBANK 30Dec2025 - 26.00 0.06 32,437,300
YESBANK 30Dec2025 - 25.00 0.11 27,212,500
YESBANK 30Dec2025 - 22.00 0.99 16,980,600
Most Active Puts
Puts Price Volumes
YESBANK 30Dec2025 - 21.00 0.14 16,825,100
YESBANK 30Dec2025 - 23.00 0.84 14,803,600
YESBANK 30Dec2025 - 22.00 0.36 13,435,200
YESBANK 30Dec2025 - 20.00 0.06 3,110,000
YESBANK 30Dec2025 - 25.00 2.48 2,301,400

Fundamentals

Market Cap
70,753.89
* EPS (TTM)
0.89
* P/E
25.34
* 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 (%)
56.41
DELIVERY AVERAGES
3-Day 47.31%
5-Day 53.78%
8-Day 51.31%
* 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