English
Specials
Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App Credit Cards
Go PRO Now
Open App
Sansaar
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Yes Bank

Stock

Expiry Date

SEARCH FUTURES

YESBANK 30Sep2025

LIVE
NSE
Sep 23, 15:31

21.43

0.16 (0.75%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 21.26
High Price 21.51
Low Price 21.15
Prev. Close 21.27
Spot Price 21.38
Open Int PCR 0.66
Prev OI PCR 0.65
Bid Price 21.40
Bid Qty 373,200
Rollover % 28.15%
Average Price 21.36
No. of Contracts Traded 3,113
Turnover (Rs. in lakhs) 20,679.53
Market Lot 31100
Open Interest 620,880,400
Open Int. Chg -31,939,700
Open Int. Chg % -4.89
Offer Price 21.43
Offer Qty 1,523,900
Rollover Cost 0.11

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 - - 2,394,700 - 17.00 0.05 - - 7,837,200 -
3.25 - - 5,442,500 - 18.00 0.05 - - 22,454,200 -
2.40 0.15 1,492,800 15,829,900 - 19.00 0.05 - 62,200 34,738,700 -
1.45 0.15 11,289,300 30,944,500 -964,100 20.00 0.05 - 2,830,100 44,317,500 -124,400
0.55 0.10 51,905,900 52,434,600 -1,866,000 21.00 0.10 -0.05 32,126,300 46,028,000 2,021,500
0.15 - 18,846,600 68,482,200 808,600 22.00 0.75 -0.10 3,421,000 12,782,100 93,300
0.05 - 28,798,600 26,901,500 -1,648,300 23.00 1.60 -0.20 62,200 1,617,200 -
0.05 - 186,600 17,260,500 124,400 24.00 2.70 - 435,400 2,799,000 -31,100
0.05 - - 6,282,200 - 26.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 620,880,400 -31,939,700 -4.89%
Call
 226,439,100 -3,545,400 -1.54%
Put
 177,176,700 1,959,300 1.12%
Total
 1,024,496,200 -33,525,800 -3.17%
Change in Volumes
Current Vol Change % Chg
Future
 96,814,300 -32,406,200 -25.08%
Call
 112,519,800 -137,244,300 -54.95%
Put
 38,937,200 -42,513,700 -52.20%
Total
 248,271,300 -212,164,200 -46.08%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,416,605,000 313,656,234 451.64%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 30Sep2025 - 21.00 0.55 51,905,900
YESBANK 30Sep2025 - 23.00 0.05 28,798,600
YESBANK 30Sep2025 - 22.00 0.15 18,846,600
YESBANK 30Sep2025 - 20.00 1.45 11,289,300
YESBANK 30Sep2025 - 19.00 2.40 1,492,800
Most Active Puts
Puts Price Volumes
YESBANK 30Sep2025 - 21.00 0.10 32,126,300
YESBANK 30Sep2025 - 22.00 0.75 3,421,000
YESBANK 30Sep2025 - 20.00 0.05 2,830,100
YESBANK 30Sep2025 - 24.00 2.70 435,400
YESBANK 30Sep2025 - 19.00 0.05 62,200

Fundamentals

Market Cap
67,073.98
* EPS (TTM)
0.86
* P/E
24.86
* 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 (%)
43.49
DELIVERY AVERAGES
3-Day 46.63%
5-Day 45.25%
8-Day 44.80%
* 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