English
Specials
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

SEARCH FUTURES

YESBANK 30Sep2025

LIVE
NSE
Sep 19, 15:25

21.27

0.14 (0.66%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 21.08
High Price 21.49
Low Price 21.07
Prev. Close 21.13
Spot Price 21.17
Open Int PCR 0.63
Prev OI PCR 0.63
Bid Price 21.25
Bid Qty 590,900
Rollover % 20.84%
Average Price 21.25
No. of Contracts Traded 3,465
Turnover (Rs. in lakhs) 22,899.32
Market Lot 31100
Open Interest 677,047,000
Open Int. Chg -26,901,500
Open Int. Chg % -3.82
Offer Price 21.27
Offer Qty 62,200
Rollover Cost 0.09

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
7.05 - - 466,500 - 14.00 - - - - -
- - - - - 16.00 0.05 - - 4,602,800 -
4.20 0.25 497,600 2,394,700 466,500 17.00 0.05 - - 7,837,200 -
3.20 0.05 435,400 5,380,300 248,800 18.00 0.05 - 62,200 22,454,200 -31,100
2.25 0.15 2,674,600 16,669,600 -1,337,300 19.00 0.05 - 1,150,700 34,738,700 217,700
1.30 0.15 30,695,700 36,293,700 -4,602,800 20.00 0.10 - 25,813,000 44,597,400 -2,145,900
0.50 0.05 86,022,600 60,365,100 -3,638,700 21.00 0.30 -0.05 64,812,400 41,767,300 4,322,900
0.15 -0.05 80,113,600 62,542,100 4,571,700 22.00 0.90 -0.15 5,318,100 10,605,100 1,710,500
0.05 -0.05 3,327,700 26,777,100 1,772,700 23.00 1.85 -0.15 870,800 1,710,500 -217,700
0.05 - 1,897,100 16,514,100 1,586,100 24.00 2.75 -0.20 684,200 3,141,100 -279,900
0.05 - 404,300 6,251,100 404,300 26.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 677,047,000 -26,901,500 -3.82%
Call
 233,654,300 -528,700 -0.23%
Put
 171,454,300 3,576,500 2.13%
Total
 1,082,155,600 -23,853,700 -2.16%
Change in Volumes
Current Vol Change % Chg
Future
 107,761,500 14,959,100 16.12%
Call
 206,068,600 77,283,500 60.01%
Put
 98,711,400 66,243,000 204.02%
Total
 412,541,500 158,485,600 62.38%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,393,155,600 313,656,234 444.17%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 30Sep2025 - 21.00 0.50 86,022,600
YESBANK 30Sep2025 - 22.00 0.15 80,113,600
YESBANK 30Sep2025 - 20.00 1.30 30,695,700
YESBANK 30Sep2025 - 23.00 0.05 3,327,700
YESBANK 30Sep2025 - 19.00 2.25 2,674,600
Most Active Puts
Puts Price Volumes
YESBANK 30Sep2025 - 21.00 0.30 64,812,400
YESBANK 30Sep2025 - 20.00 0.10 25,813,000
YESBANK 30Sep2025 - 22.00 0.90 5,318,100
YESBANK 30Sep2025 - 19.00 0.05 1,150,700
YESBANK 30Sep2025 - 23.00 1.85 870,800

Fundamentals

Market Cap
66,412.11
* EPS (TTM)
0.86
* P/E
24.62
* 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 (%)
44.23
DELIVERY AVERAGES
3-Day 42.90%
5-Day 44.59%
8-Day 43.82%
* 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