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 165.00

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.00
High Price 0.00
Low Price 0.00
Prev. Close 0.00
Spot Price 21.94
Open Int PCR 0.52
Prev OI PCR 0.51
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 - 311,000 3,514,300 93,300
3.62 - - 435,400 - 19.00 0.02 - 2,550,200 4,478,400 -715,300
2.03 0.17 1,897,100 5,287,000 -373,200 20.00 0.04 -0.02 15,767,700 21,303,500 1,772,700
1.16 0.16 19,748,500 12,968,700 -777,500 21.00 0.11 -0.09 32,001,900 41,020,900 -31,100
0.46 0.04 52,434,600 42,700,300 -933,000 22.00 0.42 -0.19 22,423,100 51,066,200 995,200
0.17 - 93,984,200 115,070,000 4,976,000 23.00 1.10 -0.27 2,985,600 42,762,500 62,200
0.08 0.01 129,313,800 70,690,300 -4,291,800 24.00 2.02 -0.24 1,648,300 18,660,000 -31,100
0.04 - 10,885,000 50,382,000 -808,600 25.00 2.97 -0.27 653,100 6,126,700 -466,500
0.03 0.01 1,368,400 50,568,600 124,400 26.00 3.97 -0.07 155,500 5,318,100 -62,200
0.02 - 62,200 22,547,500 - 28.00 5.57 - - 217,700 -
0.01 - 808,600 6,966,400 -248,800 30.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 994,733,500 -15,923,200 -1.58%
Call
 378,269,300 -2,332,500 -0.61%
Put
 194,468,300 1,617,200 0.84%
Total
 1,567,471,100 -16,638,500 -1.05%
Change in Volumes
Current Vol Change % Chg
Future
 88,572,800 16,794,000 23.40%
Call
 310,502,400 102,785,500 49.48%
Put
 78,496,400 31,411,000 66.71%
Total
 477,571,600 150,990,500 46.23%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,748,908,500 313,643,500 557.61%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 30Dec2025 - 24.00 0.08 129,313,800
YESBANK 30Dec2025 - 23.00 0.17 93,984,200
YESBANK 30Dec2025 - 22.00 0.46 52,434,600
YESBANK 30Dec2025 - 21.00 1.16 19,748,500
YESBANK 30Dec2025 - 25.00 0.04 10,885,000
Most Active Puts
Puts Price Volumes
YESBANK 30Dec2025 - 21.00 0.11 32,001,900
YESBANK 30Dec2025 - 22.00 0.42 22,423,100
YESBANK 30Dec2025 - 20.00 0.04 15,767,700
YESBANK 30Dec2025 - 23.00 1.10 2,985,600
YESBANK 30Dec2025 - 19.00 0.02 2,550,200

Fundamentals

Market Cap
68,842.34
* EPS (TTM)
0.89
* P/E
24.65
* 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 (%)
45.74
DELIVERY AVERAGES
3-Day 44.80%
5-Day 41.99%
8-Day 45.08%
* 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