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 125.00

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.00
High Price 0.00
Low Price 0.00
Prev. Close 0.00
Spot Price 22.40
Open Int PCR 0.50
Prev OI PCR 0.49
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 - - 653,100 - 18.00 0.01 -0.01 559,800 3,296,600 -62,200
3.70 - - 466,500 - 19.00 0.03 0.01 6,126,700 3,607,600 311,000
2.55 -0.30 342,100 4,105,200 186,600 20.00 0.06 0.01 12,160,100 15,612,200 497,600
1.65 -0.27 3,545,400 9,454,400 746,400 21.00 0.14 0.04 13,124,200 37,320,000 870,800
0.91 -0.18 33,308,100 32,095,200 6,997,500 22.00 0.38 0.10 25,999,600 46,898,800 7,588,400
0.43 -0.10 65,123,400 107,108,400 4,478,400 23.00 0.90 0.18 12,937,600 44,255,300 2,705,700
0.19 -0.04 73,271,600 72,431,900 4,105,200 24.00 1.69 0.29 2,145,900 17,136,100 217,700
0.09 -0.02 59,618,700 52,434,600 3,700,900 25.00 2.58 0.33 684,200 7,526,200 373,200
0.05 - 24,537,900 50,444,200 -590,900 26.00 3.54 0.32 2,799,000 5,660,200 1,679,400
0.03 0.01 466,500 25,657,500 124,400 28.00 5.57 0.42 62,200 217,700 -
0.01 -0.01 777,500 6,842,000 62,200 30.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,027,388,500 -684,200 -0.07%
Call
 361,693,000 19,810,700 5.79%
Put
 181,530,700 14,181,600 8.47%
Total
 1,570,612,200 33,308,100 2.17%
Change in Volumes
Current Vol Change % Chg
Future
 138,488,300 -6,624,300 -4.56%
Call
 260,991,200 -92,429,200 -26.15%
Put
 76,599,300 4,571,700 6.35%
Total
 476,078,800 -94,481,800 -16.56%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,689,663,000 313,643,500 538.72%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 30Dec2025 - 24.00 0.19 73,271,600
YESBANK 30Dec2025 - 23.00 0.43 65,123,400
YESBANK 30Dec2025 - 25.00 0.09 59,618,700
YESBANK 30Dec2025 - 22.00 0.91 33,308,100
YESBANK 30Dec2025 - 26.00 0.05 24,537,900
Most Active Puts
Puts Price Volumes
YESBANK 30Dec2025 - 22.00 0.38 25,999,600
YESBANK 30Dec2025 - 21.00 0.14 13,124,200
YESBANK 30Dec2025 - 23.00 0.90 12,937,600
YESBANK 30Dec2025 - 20.00 0.06 12,160,100
YESBANK 30Dec2025 - 19.00 0.03 6,126,700

Fundamentals

Market Cap
70,283.24
* EPS (TTM)
0.89
* P/E
25.17
* 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 (%)
51.51
DELIVERY AVERAGES
3-Day 49.28%
5-Day 47.13%
8-Day 51.06%
* 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