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 PE 22.00

LIVE
NSE
Nov 07, 15:16

0.27

-0.06 (-18.18%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.40
High Price 0.44
Low Price 0.25
Prev. Close 0.33
Spot Price 22.85
Open Int PCR 0.38
Prev OI PCR 0.38
Bid Price 0.27
Bid Qty 124,400
Average Price 0.32
No. of Contracts Traded 787
Turnover (Rs. in lakhs) 5,462.98
Market Lot 31100
Open Interest 34,894,200
Open Int. Chg 1,399,500
Open Int. Chg % 4.18
Offer Price 0.28
Offer Qty 248,800

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 0.02 - 1,368,400 2,705,700 746,400
4.10 - - 248,800 - 19.00 0.03 - 1,492,800 5,660,200 590,900
2.93 0.13 1,368,400 4,665,000 -31,100 20.00 0.06 -0.01 15,394,500 31,753,100 155,500
2.00 0.17 3,358,800 4,976,000 -186,600 21.00 0.12 -0.01 21,334,600 22,049,900 497,600
1.18 0.14 13,155,300 20,277,200 1,306,200 22.00 0.27 -0.06 24,475,700 34,894,200 1,399,500
0.58 0.04 70,130,500 84,840,800 1,430,600 23.00 0.68 -0.15 10,449,600 33,681,300 1,461,700
0.31 0.01 69,104,200 100,142,000 3,141,100 24.00 1.42 -0.16 2,612,400 12,253,400 -186,600
0.17 - 63,692,800 64,843,500 -1,150,700 25.00 2.25 -0.20 870,800 5,971,200 311,000
0.11 0.01 60,769,400 70,130,500 466,500 26.00 3.21 -0.02 1,430,600 3,016,700 -404,300
0.07 - 17,664,800 36,387,000 933,000 27.00 4.10 -0.10 155,500 1,244,000 -
0.04 - 8,894,600 24,258,000 -342,100 28.00 5.30 - - 746,400 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,003,597,000 839,700 0.08%
Call
 410,768,800 5,566,900 1.37%
Put
 153,976,100 4,571,700 3.06%
Total
 1,568,341,900 10,978,300 0.70%
Change in Volumes
Current Vol Change % Chg
Future
 111,835,600 18,815,500 20.23%
Call
 308,138,800 65,838,700 27.17%
Put
 79,584,900 24,942,200 45.65%
Total
 499,559,300 109,596,400 28.10%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,693,301,700 313,643,500 539.88%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 25Nov2025 - 23.00 0.58 70,130,500
YESBANK 25Nov2025 - 24.00 0.31 69,104,200
YESBANK 25Nov2025 - 25.00 0.17 63,692,800
YESBANK 25Nov2025 - 26.00 0.11 60,769,400
YESBANK 25Nov2025 - 27.00 0.07 17,664,800
Most Active Puts
Puts Price Volumes
YESBANK 25Nov2025 - 22.00 0.27 24,475,700
YESBANK 25Nov2025 - 21.00 0.12 21,334,600
YESBANK 25Nov2025 - 20.00 0.06 15,394,500
YESBANK 25Nov2025 - 23.00 0.68 10,449,600
YESBANK 25Nov2025 - 24.00 1.42 2,612,400

Fundamentals

Market Cap
71,691.49
* EPS (TTM)
0.89
* P/E
25.67
* 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 (%)
32.74
DELIVERY AVERAGES
3-Day 35.08%
5-Day 36.97%
8-Day 37.93%
* 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