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 25Nov2025 CE 24.00

LIVE
NSE
Oct 29, 15:30

0.35

0.00 (0.00%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.40
High Price 0.40
Low Price 0.30
Prev. Close 0.35
Spot Price 22.69
Open Int PCR 0.41
Prev OI PCR 0.41
Bid Price 0.30
Bid Qty 19,499,700
Average Price 0.34
No. of Contracts Traded 1,705
Turnover (Rs. in lakhs) 12,906.41
Market Lot 31100
Open Interest 57,286,200
Open Int. Chg 6,935,300
Open Int. Chg % 13.77
Offer Price 0.35
Offer Qty 3,545,400

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
- - - - - 14.00 0.05 - - - -
- - - - - 18.00 0.05 - 31,100 2,052,600 -
3.85 0.05 31,100 279,900 - 19.00 0.05 - 217,700 2,270,300 186,600
2.90 -0.05 2,083,700 4,011,900 342,100 20.00 0.10 0.05 11,009,400 20,557,100 9,205,600
2.00 -0.05 1,772,700 4,167,400 777,500 21.00 0.15 - 6,437,700 18,100,200 2,332,500
1.15 -0.05 9,952,000 17,167,200 1,866,000 22.00 0.35 - 21,521,200 25,719,700 1,337,300
0.60 -0.05 36,293,700 60,365,100 8,583,600 23.00 0.80 0.05 10,076,400 25,844,100 1,990,400
0.35 - 53,025,500 57,286,200 6,935,300 24.00 1.55 0.10 1,337,300 7,215,200 373,200
0.20 -0.05 62,448,800 46,805,500 6,810,900 25.00 2.35 0.10 1,866,000 4,758,300 964,100
0.15 - 25,439,800 52,590,100 16,794,000 26.00 3.20 0.05 248,800 3,732,000 186,600
0.10 - 11,413,700 21,054,700 2,270,300 27.00 4.10 -0.10 - 1,244,000 -
0.05 - 2,550,200 16,016,500 -31,100 28.00 5.30 - - 746,400 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 983,941,800 14,337,100 1.48%
Call
 279,744,500 44,348,600 18.84%
Put
 112,239,900 16,576,300 17.33%
Total
 1,375,926,200 75,262,000 5.79%
Change in Volumes
Current Vol Change % Chg
Future
 81,793,000 -204,140,400 -71.39%
Call
 205,011,200 46,929,900 29.69%
Put
 52,745,600 -4,229,600 -7.42%
Total
 339,549,800 -161,440,100 -32.22%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,441,702,700 313,643,500 459.66%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 25Nov2025 - 25.00 0.20 62,448,800
YESBANK 25Nov2025 - 24.00 0.35 53,025,500
YESBANK 25Nov2025 - 23.00 0.60 36,293,700
YESBANK 25Nov2025 - 26.00 0.15 25,439,800
YESBANK 25Nov2025 - 27.00 0.10 11,413,700
Most Active Puts
Puts Price Volumes
YESBANK 25Nov2025 - 22.00 0.35 21,521,200
YESBANK 25Nov2025 - 20.00 0.10 11,009,400
YESBANK 25Nov2025 - 23.00 0.80 10,076,400
YESBANK 25Nov2025 - 21.00 0.15 6,437,700
YESBANK 25Nov2025 - 25.00 2.35 1,866,000

Fundamentals

Market Cap
71,189.50
* EPS (TTM)
0.89
* P/E
25.49
* 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 (%)
39.34
DELIVERY AVERAGES
3-Day 40.12%
5-Day 41.76%
8-Day 39.71%
* 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