Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Yes Bank

Stock

Expiry Date

SEARCH FUTURES

YESBANK 27Jan2026

LIVE
NSE
Dec 31, 15:30

21.69

0.20 (0.93%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 21.53
High Price 21.88
Low Price 21.51
Prev. Close 21.49
Spot Price 21.60
Open Int PCR 0.67
Prev OI PCR 0.70
Bid Price 21.69
Bid Qty 31,100
Rollover % 4.82%
Average Price 21.73
No. of Contracts Traded 3,734
Turnover (Rs. in lakhs) 25,234.48
Market Lot 31100
Open Interest 1,057,337,800
Open Int. Chg 11,071,600
Open Int. Chg % 1.06
Offer Price 21.72
Offer Qty 124,400
Rollover Cost 0.15

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
- - - - - 16.00 - - - - -
3.75 0.27 62,200 497,600 62,200 18.00 0.02 -0.02 964,100 5,504,700 404,300
2.74 0.14 684,200 653,100 93,300 19.00 0.05 -0.01 10,014,200 9,205,600 1,244,000
1.83 0.18 3,234,400 8,708,000 435,400 20.00 0.12 -0.03 27,430,200 27,803,400 5,940,100
1.02 0.12 24,102,500 24,506,800 1,088,500 21.00 0.31 -0.07 20,028,400 41,176,400 2,052,600
0.49 0.05 60,209,600 68,451,100 8,428,100 22.00 0.76 -0.15 17,167,200 49,728,900 1,772,700
0.23 0.02 50,039,900 45,965,800 2,705,700 23.00 1.49 -0.19 2,581,300 14,803,600 590,900
0.12 0.01 36,946,800 36,511,400 7,899,400 24.00 2.32 -0.25 155,500 4,011,900 62,200
0.06 - 31,908,600 25,781,900 3,856,400 25.00 3.23 -0.34 93,300 2,394,700 31,100
0.05 - 5,007,100 13,684,000 - 26.00 4.18 -0.46 62,200 2,332,500 -
0.03 - 559,800 4,789,400 62,200 28.00 - - - - -
0.01 -0.02 995,200 3,700,900 248,800 30.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,057,337,800 11,071,600 1.06%
Call
 233,250,000 24,880,000 11.94%
Put
 156,961,700 12,097,900 8.35%
Total
 1,447,549,500 48,049,500 3.43%
Change in Volumes
Current Vol Change % Chg
Future
 116,127,400 116,127,400 0.00%
Call
 213,750,300 213,750,300 0.00%
Put
 78,496,400 78,496,400 0.00%
Total
 408,374,100 408,374,100 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,521,971,800

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 27Jan2026 - 22.00 0.49 60,209,600
YESBANK 27Jan2026 - 23.00 0.23 50,039,900
YESBANK 27Jan2026 - 24.00 0.12 36,946,800
YESBANK 27Jan2026 - 25.00 0.06 31,908,600
YESBANK 27Jan2026 - 21.00 1.02 24,102,500
Most Active Puts
Puts Price Volumes
YESBANK 27Jan2026 - 20.00 0.12 27,430,200
YESBANK 27Jan2026 - 21.00 0.31 20,028,400
YESBANK 27Jan2026 - 22.00 0.76 17,167,200
YESBANK 27Jan2026 - 19.00 0.05 10,014,200
YESBANK 27Jan2026 - 23.00 1.49 2,581,300

Fundamentals

Market Cap
67,777.44
* EPS (TTM)
0.89
* P/E
24.27
* 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 (%)
65.79
DELIVERY AVERAGES
3-Day 62.65%
5-Day 60.10%
8-Day 59.72%
* 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