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 30Dec2025 CE 25.00

LIVE
NSE
Dec 03, 11:08

0.09

-0.02 (-18.18%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 0.12
High Price 0.13
Low Price 0.08
Prev. Close 0.11
Spot Price 22.39
Open Int PCR 0.51
Prev OI PCR 0.49
Bid Price 0.08
Bid Qty 6,966,400
Average Price 0.09
No. of Contracts Traded 1,191
Turnover (Rs. in lakhs) 9,293.36
Market Lot 31100
Open Interest 50,039,900
Open Int. Chg 1,306,200
Open Int. Chg % 2.68
Offer Price 0.09
Offer Qty 622,000

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
4.97 - - 653,100 - 18.00 0.02 - 186,600 3,358,800 -
3.70 - - 466,500 - 19.00 0.03 0.01 3,545,400 3,514,300 217,700
2.52 -0.33 217,700 3,949,700 31,100 20.00 0.07 0.02 6,593,200 17,136,100 2,021,500
1.61 -0.31 1,772,700 9,205,600 497,600 21.00 0.15 0.05 5,535,800 36,822,400 373,200
0.88 -0.21 21,552,300 30,260,300 5,162,600 22.00 0.42 0.14 15,207,900 43,446,700 4,136,300
0.41 -0.12 37,257,800 101,790,300 -839,700 23.00 0.94 0.22 7,090,800 43,073,500 1,523,900
0.19 -0.04 49,169,100 70,628,100 2,301,400 24.00 1.71 0.31 901,900 16,887,300 -31,100
0.09 -0.02 37,040,100 50,039,900 1,306,200 25.00 2.59 0.34 279,900 7,308,500 155,500
0.05 - 16,762,900 50,568,600 -466,500 26.00 3.57 0.35 2,674,600 5,504,700 1,523,900
0.02 - 124,400 25,533,100 - 28.00 5.57 0.42 62,200 217,700 -
0.01 -0.01 777,500 6,842,000 62,200 30.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,045,208,800 17,136,100 1.67%
Call
 349,937,200 8,054,900 2.36%
Put
 177,270,000 9,920,900 5.93%
Total
 1,572,416,000 35,111,900 2.28%
Change in Volumes
Current Vol Change % Chg
Future
 70,348,200 -74,764,400 -51.52%
Call
 164,674,500 -188,745,900 -53.41%
Put
 42,078,300 -29,949,300 -41.58%
Total
 277,101,000 -293,459,600 -51.43%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,684,718,100 313,643,500 537.14%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 30Dec2025 - 24.00 0.19 49,169,100
YESBANK 30Dec2025 - 23.00 0.41 37,257,800
YESBANK 30Dec2025 - 25.00 0.09 37,040,100
YESBANK 30Dec2025 - 22.00 0.88 21,552,300
YESBANK 30Dec2025 - 26.00 0.05 16,762,900
Most Active Puts
Puts Price Volumes
YESBANK 30Dec2025 - 22.00 0.42 15,207,900
YESBANK 30Dec2025 - 23.00 0.94 7,090,800
YESBANK 30Dec2025 - 20.00 0.07 6,593,200
YESBANK 30Dec2025 - 21.00 0.15 5,535,800
YESBANK 30Dec2025 - 19.00 0.03 3,545,400

Fundamentals

Market Cap
70,251.86
* EPS (TTM)
0.89
* P/E
25.16
* 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 (%)
51.51
DELIVERY AVERAGES
3-Day 49.28%
5-Day 47.13%
8-Day 51.06%
* 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