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 7.00

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.00
High Price 0.00
Low Price 0.00
Prev. Close 0.00
Spot Price 22.93
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
5.07 0.44 62,200 653,100 31,100 18.00 0.02 -0.01 466,500 2,892,300 279,900
3.70 - - 466,500 - 19.00 0.03 - 1,710,500 3,358,800 311,000
3.15 0.13 373,200 3,700,900 186,600 20.00 0.04 -0.01 2,177,000 14,896,900 155,500
2.22 0.11 1,990,400 7,619,500 248,800 21.00 0.09 -0.01 15,829,900 33,805,700 4,571,700
1.35 0.06 8,397,000 21,956,600 -373,200 22.00 0.23 -0.04 14,772,500 35,422,900 -1,181,800
0.70 0.03 26,932,600 92,895,700 3,918,600 23.00 0.60 -0.04 12,097,900 39,745,800 3,203,300
0.33 0.02 34,272,200 55,482,400 622,000 24.00 1.20 -0.07 1,150,700 16,109,800 248,800
0.15 0.01 60,427,300 46,650,000 1,772,700 25.00 2.03 -0.09 590,900 6,126,700 62,200
0.07 - 45,623,700 41,798,400 -746,400 26.00 2.94 -0.08 466,500 3,016,700 -248,800
0.03 - 3,078,900 25,004,400 715,300 28.00 5.15 - - 217,700 -
0.02 - 2,083,700 6,220,000 1,306,200 30.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,029,783,200 9,423,300 0.92%
Call
 302,447,500 7,681,700 2.61%
Put
 155,593,300 7,401,800 4.99%
Total
 1,487,824,000 24,506,800 1.67%
Change in Volumes
Current Vol Change % Chg
Future
 66,305,200 -18,380,100 -21.70%
Call
 183,241,200 -14,150,500 -7.17%
Put
 49,262,400 -16,980,600 -25.63%
Total
 298,808,800 -49,511,200 -14.21%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,571,607,400 313,643,500 501.08%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 30Dec2025 - 25.00 0.15 60,427,300
YESBANK 30Dec2025 - 26.00 0.07 45,623,700
YESBANK 30Dec2025 - 24.00 0.33 34,272,200
YESBANK 30Dec2025 - 23.00 0.70 26,932,600
YESBANK 30Dec2025 - 22.00 1.35 8,397,000
Most Active Puts
Puts Price Volumes
YESBANK 30Dec2025 - 21.00 0.09 15,829,900
YESBANK 30Dec2025 - 22.00 0.23 14,772,500
YESBANK 30Dec2025 - 23.00 0.60 12,097,900
YESBANK 30Dec2025 - 20.00 0.04 2,177,000
YESBANK 30Dec2025 - 19.00 0.03 1,710,500

Fundamentals

Market Cap
71,946.19
* EPS (TTM)
0.89
* P/E
25.76
* 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 (%)
37.38
DELIVERY AVERAGES
3-Day 44.35%
5-Day 52.19%
8-Day 49.93%
* 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