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 PE 24.00

LIVE
NSE
Oct 17, 15:21

1.80

0.70 (63.64%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 1.10
High Price 2.00
Low Price 1.05
Prev. Close 1.10
Spot Price 22.25
Open Int PCR 0.50
Prev OI PCR 0.57
Bid Price 1.75
Bid Qty 62,200
Average Price 1.40
No. of Contracts Traded 236
Turnover (Rs. in lakhs) 1,864.26
Market Lot 31100
Open Interest 21,148,000
Open Int. Chg 342,100
Open Int. Chg % 1.64
Offer Price 1.85
Offer Qty 528,700

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 - - - - -
8.10 - - 653,100 - 16.00 0.05 - - 590,900 -
4.60 - - - - 17.00 0.05 - - 155,500 -
5.35 - - 124,400 - 18.00 0.05 - - 4,291,800 -
4.50 - - 4,229,600 - 19.00 0.05 - 777,500 10,014,200 124,400
2.30 -0.90 1,088,500 6,468,800 -373,200 20.00 0.05 - 20,401,600 22,982,900 -590,900
1.50 -0.80 11,102,700 12,097,900 -1,057,400 21.00 0.15 0.10 44,317,500 26,061,800 -3,669,800
0.70 -0.65 77,874,400 28,207,700 5,318,100 22.00 0.40 0.25 78,527,500 22,236,500 1,430,600
0.30 -0.40 137,119,900 45,188,300 15,456,700 23.00 0.95 0.50 60,769,400 31,908,600 -746,400
0.15 -0.20 103,407,500 70,161,600 7,837,200 24.00 1.80 0.70 7,339,600 21,148,000 342,100
0.10 -0.10 102,319,000 58,343,600 5,909,000 25.00 2.80 0.90 3,389,900 9,081,200 -497,600
0.05 -0.05 12,315,600 40,678,800 -808,600 26.00 3.70 0.85 1,897,100 3,732,000 995,200
0.05 - 1,337,300 10,978,300 1,119,600 27.00 3.60 - - 1,181,800 -
0.05 - 217,700 2,581,300 217,700 28.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 833,044,600 -30,602,400 -3.54%
Call
 279,713,400 33,619,100 13.66%
Put
 153,696,200 -2,612,400 -1.67%
Total
 1,266,454,200 404,300 0.03%
Change in Volumes
Current Vol Change % Chg
Future
 250,386,100 182,650,300 269.65%
Call
 446,782,600 329,628,900 281.36%
Put
 217,420,100 172,231,800 381.14%
Total
 914,588,800 684,511,000 297.51%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,623,917,600 313,643,500 517.76%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 28Oct2025 - 23.00 0.30 137,119,900
YESBANK 28Oct2025 - 24.00 0.15 103,407,500
YESBANK 28Oct2025 - 25.00 0.10 102,319,000
YESBANK 28Oct2025 - 22.00 0.70 77,874,400
YESBANK 28Oct2025 - 26.00 0.05 12,315,600
Most Active Puts
Puts Price Volumes
YESBANK 28Oct2025 - 22.00 0.40 78,527,500
YESBANK 28Oct2025 - 23.00 0.95 60,769,400
YESBANK 28Oct2025 - 21.00 0.15 44,317,500
YESBANK 28Oct2025 - 20.00 0.05 20,401,600
YESBANK 28Oct2025 - 24.00 1.80 7,339,600

Fundamentals

Market Cap
69,806.14
* EPS (TTM)
0.86
* P/E
25.87
* 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 (%)
49.22
DELIVERY AVERAGES
3-Day 43.67%
5-Day 39.06%
8-Day 41.30%
* 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