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 PE 23.00

LIVE
NSE
Oct 09, 15:29

0.90

-0.30 (-25.00%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 1.10
High Price 1.15
Low Price 0.85
Prev. Close 1.20
Spot Price 22.43
Open Int PCR 0.47
Prev OI PCR 0.43
Bid Price 0.85
Bid Qty 1,648,300
Average Price 0.98
No. of Contracts Traded 320
Turnover (Rs. in lakhs) 2,386.49
Market Lot 31100
Open Interest 15,767,700
Open Int. Chg 590,900
Open Int. Chg % 3.89
Offer Price 0.90
Offer Qty 186,600

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 - - - - -
6.35 1.00 124,400 311,000 - 16.00 0.05 - - 497,600 -
4.60 - - - - 17.00 0.05 - - 155,500 -
3.20 - - 93,300 - 18.00 0.05 - - 4,229,600 -
3.45 0.30 839,700 4,354,000 124,400 19.00 0.05 - 186,600 9,920,900 93,300
2.65 0.30 1,430,600 7,526,200 -497,600 20.00 0.05 -0.05 746,400 20,712,600 -62,200
1.70 0.35 10,636,200 20,712,600 248,800 21.00 0.15 -0.05 11,196,000 28,954,100 653,100
0.90 0.20 42,824,700 39,217,100 -8,334,800 22.00 0.40 -0.15 25,999,600 21,552,300 -715,300
0.45 0.10 102,754,400 81,886,300 -13,995,000 23.00 0.90 -0.30 9,952,000 15,767,700 590,900
0.25 0.05 51,812,600 57,410,600 2,114,800 24.00 1.65 -0.35 2,456,900 5,566,900 217,700
0.10 - 1,928,200 9,019,000 -217,700 25.00 2.55 -0.35 1,212,900 653,100 155,500
0.05 - 1,617,200 6,717,600 746,400 26.00 3.85 - - 933,000 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 852,699,800 12,471,100 1.48%
Call
 227,247,700 -19,810,700 -8.02%
Put
 109,254,300 933,000 0.86%
Total
 1,189,201,800 -6,406,600 -0.54%
Change in Volumes
Current Vol Change % Chg
Future
 85,120,700 -19,468,600 -18.61%
Call
 213,968,000 -105,460,100 -33.02%
Put
 51,750,400 10,978,300 26.93%
Total
 350,839,100 -113,950,400 -24.52%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,302,094,800 313,643,500 415.15%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 28Oct2025 - 23.00 0.45 102,754,400
YESBANK 28Oct2025 - 24.00 0.25 51,812,600
YESBANK 28Oct2025 - 22.00 0.90 42,824,700
YESBANK 28Oct2025 - 21.00 1.70 10,636,200
YESBANK 28Oct2025 - 25.00 0.10 1,928,200
Most Active Puts
Puts Price Volumes
YESBANK 28Oct2025 - 22.00 0.40 25,999,600
YESBANK 28Oct2025 - 21.00 0.15 11,196,000
YESBANK 28Oct2025 - 23.00 0.90 9,952,000
YESBANK 28Oct2025 - 24.00 1.65 2,456,900
YESBANK 28Oct2025 - 25.00 2.55 1,212,900

Fundamentals

Market Cap
70,368.07
* EPS (TTM)
0.86
* P/E
26.08
* 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 (%)
45.98
DELIVERY AVERAGES
3-Day 47.34%
5-Day 48.89%
8-Day 47.89%
* 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