English
Specials
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 28Oct2025 CE 21.00

LIVE
NSE
Oct 01, 15:21

1.25

0.35 (38.89%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.90
High Price 1.30
Low Price 0.80
Prev. Close 0.90
Spot Price 21.76
Open Int PCR 0.47
Prev OI PCR 0.45
Bid Price 1.20
Bid Qty 1,368,400
Average Price 1.07
No. of Contracts Traded 1,384
Turnover (Rs. in lakhs) 9,499.46
Market Lot 31100
Open Interest 27,896,700
Open Int. Chg 3,638,700
Open Int. Chg % 15.00
Offer Price 1.25
Offer Qty 217,700

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
- - - - - 12.00 0.05 - - 311,000 -
- - - - - 14.00 - - - - -
5.35 0.25 124,400 311,000 62,200 16.00 0.05 - 93,300 497,600 93,300
4.60 - - - - 17.00 0.05 - 31,100 93,300 -
3.20 - - 93,300 - 18.00 0.05 -0.05 870,800 3,172,200 342,100
2.95 0.45 3,700,900 4,260,700 1,212,900 19.00 0.05 -0.05 1,026,300 7,495,100 777,500
2.05 0.40 7,743,900 7,619,500 -1,710,500 20.00 0.15 -0.10 23,045,100 18,038,000 2,954,500
1.25 0.35 43,042,400 27,896,700 3,638,700 21.00 0.30 -0.20 28,301,000 27,958,900 7,743,900
0.70 0.20 87,204,400 47,862,900 6,531,000 22.00 0.75 -0.30 9,889,800 12,066,800 -279,900
0.35 0.10 79,211,700 29,171,800 3,358,800 23.00 1.40 -0.45 2,332,500 2,985,600 1,181,800
0.25 0.05 49,697,800 40,989,800 7,743,900 24.00 2.25 -0.45 1,772,700 4,229,600 279,900
0.10 - 1,617,200 3,234,400 373,200 26.00 4.80 - - 404,300 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 804,463,700 32,188,500 4.17%
Call
 161,440,100 21,210,200 15.13%
Put
 77,252,400 13,093,100 20.41%
Total
 1,043,156,200 66,491,800 6.81%
Change in Volumes
Current Vol Change % Chg
Future
 139,887,800 -177,207,800 -55.88%
Call
 272,342,700 156,837,300 135.78%
Put
 67,362,600 29,700,500 78.86%
Total
 479,593,100 9,330,000 1.98%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,115,277,100 313,656,234 355.57%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 28Oct2025 - 22.00 0.70 87,204,400
YESBANK 28Oct2025 - 23.00 0.35 79,211,700
YESBANK 28Oct2025 - 24.00 0.25 49,697,800
YESBANK 28Oct2025 - 21.00 1.25 43,042,400
YESBANK 28Oct2025 - 20.00 2.05 7,743,900
Most Active Puts
Puts Price Volumes
YESBANK 28Oct2025 - 21.00 0.30 28,301,000
YESBANK 28Oct2025 - 20.00 0.15 23,045,100
YESBANK 28Oct2025 - 22.00 0.75 9,889,800
YESBANK 28Oct2025 - 23.00 1.40 2,332,500
YESBANK 28Oct2025 - 24.00 2.25 1,772,700

Fundamentals

Market Cap
68,266.13
* EPS (TTM)
0.86
* P/E
25.30
* 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 (%)
45.69
DELIVERY AVERAGES
3-Day 45.52%
5-Day 46.47%
8-Day 46.14%
* 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