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 30Dec2025 CE 23.00

LIVE
NSE
Nov 28, 13:45

0.63

-0.04 (-5.97%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.68
High Price 0.74
Low Price 0.59
Prev. Close 0.67
Spot Price 22.81
Open Int PCR 0.52
Prev OI PCR 0.51
Bid Price 0.63
Bid Qty 62,200
Average Price 0.65
No. of Contracts Traded 621
Turnover (Rs. in lakhs) 4,567.55
Market Lot 31100
Open Interest 92,926,800
Open Int. Chg 3,949,700
Open Int. Chg % 4.44
Offer Price 0.64
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
5.05 0.42 31,100 622,000 - 18.00 0.02 -0.01 311,000 2,736,800 124,400
3.70 - - 466,500 - 19.00 0.03 - 1,337,300 3,172,200 124,400
3.15 0.13 279,900 3,514,300 - 20.00 0.05 - 2,083,700 14,772,500 31,100
2.11 - 1,710,500 7,557,300 186,600 21.00 0.09 -0.01 11,849,100 33,588,000 4,354,000
1.26 -0.03 6,624,300 22,018,800 -311,000 22.00 0.25 -0.02 7,619,500 36,262,600 -342,100
0.63 -0.04 19,313,100 92,926,800 3,949,700 23.00 0.65 0.01 8,210,400 38,315,200 1,772,700
0.28 -0.03 19,655,200 54,114,000 -746,400 24.00 1.30 0.03 497,600 15,985,400 124,400
0.13 -0.01 29,202,900 47,209,800 2,332,500 25.00 2.14 0.02 342,100 6,220,000 155,500
0.07 - 22,454,200 42,016,100 -528,700 26.00 2.94 -0.08 186,600 3,265,500 -
0.03 - 1,741,600 24,693,400 404,300 28.00 5.15 - - 217,700 -
0.02 - 2,021,500 6,157,800 1,244,000 30.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,022,070,400 1,710,500 0.17%
Call
 301,296,800 6,531,000 2.22%
Put
 154,535,900 6,344,400 4.28%
Total
 1,477,903,100 14,585,900 1.00%
Change in Volumes
Current Vol Change % Chg
Future
 38,097,500 -46,587,800 -55.01%
Call
 103,034,300 -94,357,400 -47.80%
Put
 32,437,300 -33,805,700 -51.03%
Total
 173,569,100 -174,750,900 -50.17%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,560,162,600 313,643,500 497.43%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 30Dec2025 - 25.00 0.13 29,202,900
YESBANK 30Dec2025 - 26.00 0.07 22,454,200
YESBANK 30Dec2025 - 24.00 0.28 19,655,200
YESBANK 30Dec2025 - 23.00 0.63 19,313,100
YESBANK 30Dec2025 - 22.00 1.26 6,624,300
Most Active Puts
Puts Price Volumes
YESBANK 30Dec2025 - 21.00 0.09 11,849,100
YESBANK 30Dec2025 - 23.00 0.65 8,210,400
YESBANK 30Dec2025 - 22.00 0.25 7,619,500
YESBANK 30Dec2025 - 20.00 0.05 2,083,700
YESBANK 30Dec2025 - 19.00 0.03 1,337,300

Fundamentals

Market Cap
71,569.67
* EPS (TTM)
0.89
* P/E
25.63
* 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 (%)
37.38
DELIVERY AVERAGES
3-Day 44.35%
5-Day 52.19%
8-Day 49.93%
* 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