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
Jan 07, 15:30

23.58

0.66 (2.88%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 22.89
High Price 23.68
Low Price 22.86
Prev. Close 22.92
Spot Price 23.50
Open Int PCR 0.68
Prev OI PCR 0.80
Bid Price 23.59
Bid Qty 31,100
Rollover % 7.88%
Average Price 23.38
No. of Contracts Traded 8,151
Turnover (Rs. in lakhs) 59,267.39
Market Lot 31100
Open Interest 1,082,746,500
Open Int. Chg 12,191,200
Open Int. Chg % 1.14
Offer Price 23.60
Offer Qty 155,500
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 - - - - -
4.78 - - 622,000 - 18.00 0.02 - 31,100 6,251,100 -
3.93 - - 746,400 - 19.00 0.02 -0.01 9,641,000 7,899,400 2,083,700
3.61 0.76 1,586,100 9,143,400 217,700 20.00 0.03 -0.01 19,686,300 30,167,000 559,800
2.66 0.64 7,930,500 13,497,400 3,514,300 21.00 0.07 -0.02 51,905,900 37,879,800 746,400
1.73 0.54 39,932,400 46,587,800 9,361,100 22.00 0.15 -0.10 131,957,300 58,623,500 4,385,100
0.99 0.39 153,229,700 54,207,300 30,509,100 23.00 0.39 -0.28 70,845,800 37,195,600 6,779,800
0.49 0.21 243,668,500 65,527,700 16,389,700 24.00 0.88 -0.46 24,631,200 12,222,300 1,212,900
0.24 0.10 165,296,500 46,463,400 622,000 25.00 1.63 -0.62 5,038,200 4,820,500 1,492,800
0.12 0.05 127,852,100 28,705,300 2,799,000 26.00 2.49 -0.64 839,700 4,416,200 217,700
0.05 0.01 11,413,700 11,818,000 3,763,100 28.00 - - - - -
0.03 0.01 3,483,200 7,339,600 622,000 30.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 1,082,746,500 12,191,200 1.14%
Call
 284,658,300 67,798,000 31.26%
Put
 199,475,400 17,478,200 9.60%
Total
 1,566,880,200 97,467,400 6.63%
Change in Volumes
Current Vol Change % Chg
Future
 253,496,100 253,496,100 0.00%
Call
 754,392,700 754,392,700 0.00%
Put
 314,576,500 314,576,500 0.00%
Total
 1,322,465,300 1,322,465,300 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,712,863,600

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 27Jan2026 - 24.00 0.49 243,668,500
YESBANK 27Jan2026 - 25.00 0.24 165,296,500
YESBANK 27Jan2026 - 23.00 0.99 153,229,700
YESBANK 27Jan2026 - 26.00 0.12 127,852,100
YESBANK 27Jan2026 - 22.00 1.73 39,932,400
Most Active Puts
Puts Price Volumes
YESBANK 27Jan2026 - 22.00 0.15 131,957,300
YESBANK 27Jan2026 - 23.00 0.39 70,845,800
YESBANK 27Jan2026 - 21.00 0.07 51,905,900
YESBANK 27Jan2026 - 24.00 0.88 24,631,200
YESBANK 27Jan2026 - 20.00 0.03 19,686,300

Fundamentals

Market Cap
73,740.58
* EPS (TTM)
0.89
* P/E
26.40
* 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 (%)
51.97
DELIVERY AVERAGES
3-Day 43.83%
5-Day 42.70%
8-Day 49.79%
* 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