Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
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 150.00

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.00
High Price 0.00
Low Price 0.00
Prev. Close 0.00
Spot Price 22.60
Open Int PCR 0.53
Prev OI PCR 0.56
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 0.02 0.01 62,200 3,358,800 -
3.62 -0.08 217,700 435,400 -31,100 19.00 0.02 - 155,500 3,669,800 -
2.65 -0.28 466,500 4,167,400 124,400 20.00 0.05 0.01 7,961,600 17,073,900 -1,679,400
1.81 -0.17 1,026,300 8,894,600 373,200 21.00 0.09 - 10,698,400 37,506,600 -124,400
0.95 -0.20 29,949,300 27,088,100 -901,900 22.00 0.28 0.03 18,504,500 45,468,200 -217,700
0.44 -0.11 66,087,500 82,446,100 7,712,800 23.00 0.74 0.10 9,858,700 40,025,700 684,200
0.18 -0.06 83,565,700 73,209,400 2,612,400 24.00 1.45 0.12 1,990,400 17,291,600 -279,900
0.09 -0.02 57,566,100 50,413,100 2,301,400 25.00 2.34 0.09 1,306,200 7,090,800 -311,000
0.04 -0.01 18,317,900 49,635,600 -279,900 26.00 3.41 0.31 373,200 4,851,600 -
0.02 -0.01 777,500 24,817,800 93,300 28.00 5.57 - - 217,700 -
0.02 0.01 466,500 7,743,900 684,200 30.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 995,417,700 -5,131,500 -0.51%
Call
 329,504,500 12,688,800 4.01%
Put
 176,554,700 -1,928,200 -1.08%
Total
 1,501,476,900 5,629,100 0.38%
Change in Volumes
Current Vol Change % Chg
Future
 93,953,100 -60,831,600 -39.30%
Call
 258,441,000 -144,739,400 -35.90%
Put
 50,910,700 -61,018,200 -54.52%
Total
 403,304,800 -266,589,200 -39.80%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,636,513,100 313,643,500 521.77%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 30Dec2025 - 24.00 0.18 83,565,700
YESBANK 30Dec2025 - 23.00 0.44 66,087,500
YESBANK 30Dec2025 - 25.00 0.09 57,566,100
YESBANK 30Dec2025 - 22.00 0.95 29,949,300
YESBANK 30Dec2025 - 26.00 0.04 18,317,900
Most Active Puts
Puts Price Volumes
YESBANK 30Dec2025 - 22.00 0.28 18,504,500
YESBANK 30Dec2025 - 21.00 0.09 10,698,400
YESBANK 30Dec2025 - 23.00 0.74 9,858,700
YESBANK 30Dec2025 - 20.00 0.05 7,961,600
YESBANK 30Dec2025 - 24.00 1.45 1,990,400

Fundamentals

Market Cap
70,910.77
* EPS (TTM)
0.89
* P/E
25.39
* 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 (%)
36.95
DELIVERY AVERAGES
3-Day 47.11%
5-Day 47.14%
8-Day 46.25%
* 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