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 25Nov2025 CE 25.00

LIVE
NSE
Oct 31, 15:15

0.20

0.05 (33.33%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.15
High Price 0.35
Low Price 0.15
Prev. Close 0.15
Spot Price 22.74
Open Int PCR 0.39
Prev OI PCR 0.43
Bid Price 0.20
Bid Qty 11,507,000
Average Price 0.24
No. of Contracts Traded 7,236
Turnover (Rs. in lakhs) 56,800.00
Market Lot 31100
Open Interest 64,532,500
Open Int. Chg 13,932,800
Open Int. Chg % 27.54
Offer Price 0.25
Offer Qty 14,399,300

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 - - 2,052,600 -
4.10 0.25 31,100 279,900 - 19.00 0.05 - 93,300 3,327,700 -
3.10 0.65 2,612,400 4,913,800 124,400 20.00 0.10 - 3,483,200 24,817,800 870,800
2.00 0.45 9,920,900 4,385,100 -1,803,800 21.00 0.10 -0.10 9,361,100 20,868,100 1,430,600
1.20 0.35 61,982,300 22,392,000 373,200 22.00 0.35 -0.15 59,152,200 35,454,000 3,141,100
0.65 0.25 245,534,500 75,479,700 8,241,500 23.00 0.75 -0.30 37,320,000 29,887,100 3,296,600
0.35 0.10 422,866,700 93,766,500 31,411,000 24.00 1.45 -0.40 8,490,300 9,734,300 1,772,700
0.20 0.05 225,039,600 64,532,500 13,932,800 25.00 2.35 -0.45 4,198,500 6,095,600 901,900
0.15 0.05 78,558,600 50,537,500 -1,523,900 26.00 3.25 -0.50 1,088,500 3,669,800 -31,100
0.10 - 18,535,600 25,253,200 3,918,600 27.00 4.10 -0.10 - 1,244,000 -
0.05 - 4,447,300 17,944,700 901,900 28.00 5.30 - - 746,400 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,000,238,200 12,160,100 1.23%
Call
 359,484,900 55,575,700 18.29%
Put
 137,897,400 11,382,600 9.00%
Total
 1,497,620,500 79,118,400 5.58%
Change in Volumes
Current Vol Change % Chg
Future
 243,326,400 153,416,300 170.63%
Call
 1,069,529,000 906,129,600 554.55%
Put
 123,187,100 78,372,000 174.88%
Total
 1,436,042,500 1,137,917,900 381.69%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,577,360,900 313,643,500 502.92%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 25Nov2025 - 24.00 0.35 422,866,700
YESBANK 25Nov2025 - 23.00 0.65 245,534,500
YESBANK 25Nov2025 - 25.00 0.20 225,039,600
YESBANK 25Nov2025 - 26.00 0.15 78,558,600
YESBANK 25Nov2025 - 22.00 1.20 61,982,300
Most Active Puts
Puts Price Volumes
YESBANK 25Nov2025 - 22.00 0.35 59,152,200
YESBANK 25Nov2025 - 23.00 0.75 37,320,000
YESBANK 25Nov2025 - 21.00 0.10 9,361,100
YESBANK 25Nov2025 - 24.00 1.45 8,490,300
YESBANK 25Nov2025 - 25.00 2.35 4,198,500

Fundamentals

Market Cap
71,346.37
* EPS (TTM)
0.89
* P/E
25.55
* 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 (%)
46.66
DELIVERY AVERAGES
3-Day 41.71%
5-Day 41.21%
8-Day 40.77%
* 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