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

Option Type

Strike Price

SEARCH OPTIONS

YESBANK 28Oct2025 CE 23.00

LIVE
NSE
Oct 03, 15:25

0.35

-0.05 (-12.50%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.40
High Price 0.40
Low Price 0.30
Prev. Close 0.40
Spot Price 21.85
Open Int PCR 0.49
Prev OI PCR 0.47
Bid Price 0.30
Bid Qty 9,361,100
Average Price 0.36
No. of Contracts Traded 1,189
Turnover (Rs. in lakhs) 8,638.04
Market Lot 31100
Open Interest 34,210,000
Open Int. Chg 5,038,200
Open Int. Chg % 17.27
Offer Price 0.35
Offer Qty 5,100,400

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 - - 311,000 - 16.00 0.05 - - 497,600 -
4.60 - - - - 17.00 0.05 - - 93,300 -
3.20 - - 93,300 - 18.00 0.05 - 1,212,900 4,074,100 901,900
3.00 0.05 715,300 4,167,400 -93,300 19.00 0.05 -0.05 311,000 7,557,300 62,200
2.10 - 4,820,500 8,428,100 808,600 20.00 0.10 -0.05 2,083,700 18,349,000 311,000
1.25 -0.05 23,325,000 23,636,000 -4,260,700 21.00 0.30 -0.05 14,399,300 27,368,000 -590,900
0.65 -0.05 53,709,700 48,298,300 435,400 22.00 0.70 -0.05 17,540,400 18,131,300 6,064,500
0.35 -0.05 36,977,900 34,210,000 5,038,200 23.00 1.30 -0.10 2,643,500 4,540,600 1,555,000
0.20 -0.05 37,257,800 46,712,200 5,722,400 24.00 2.15 -0.10 715,300 4,602,800 373,200
0.10 - 2,767,900 1,803,800 1,803,800 25.00 - - - - -
0.05 -0.05 1,492,800 3,763,100 528,700 26.00 4.10 -0.70 217,700 559,800 155,500

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 815,877,400 11,413,700 1.42%
Call
 171,423,200 9,983,100 6.18%
Put
 86,084,800 8,832,400 11.43%
Total
 1,073,385,400 30,229,200 2.90%
Change in Volumes
Current Vol Change % Chg
Future
 106,082,100 -33,805,700 -24.17%
Call
 161,066,900 -111,275,800 -40.86%
Put
 39,123,800 -28,238,800 -41.92%
Total
 306,272,800 -173,320,300 -36.14%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,153,810,000 313,643,500 367.87%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 28Oct2025 - 22.00 0.65 53,709,700
YESBANK 28Oct2025 - 24.00 0.20 37,257,800
YESBANK 28Oct2025 - 23.00 0.35 36,977,900
YESBANK 28Oct2025 - 21.00 1.25 23,325,000
YESBANK 28Oct2025 - 20.00 2.10 4,820,500
Most Active Puts
Puts Price Volumes
YESBANK 28Oct2025 - 22.00 0.70 17,540,400
YESBANK 28Oct2025 - 21.00 0.30 14,399,300
YESBANK 28Oct2025 - 23.00 1.30 2,643,500
YESBANK 28Oct2025 - 20.00 0.10 2,083,700
YESBANK 28Oct2025 - 18.00 0.05 1,212,900

Fundamentals

Market Cap
68,548.48
* EPS (TTM)
0.86
* P/E
25.41
* 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 (%)
51.51
DELIVERY AVERAGES
3-Day 47.50%
5-Day 48.12%
8-Day 46.45%
* 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