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

SEARCH FUTURES

YESBANK 27Jan2026

LIVE
NSE
Dec 04, 11:30

22.94

0.32 (1.41%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 22.67
High Price 23.13
Low Price 22.55
Prev. Close 22.62
Spot Price 22.71
Open Int PCR 0.55
Prev OI PCR 0.50
Bid Price 22.92
Bid Qty 124,400
Average Price 22.95
No. of Contracts Traded 430
Turnover (Rs. in lakhs) 3,069.10
Market Lot 31100
Open Interest 73,022,800
Open Int. Chg 995,200
Open Int. Chg % 1.38
Offer Price 22.96
Offer Qty 62,200

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
- - - - - 18.00 0.05 -0.02 31,100 404,300 -
4.06 - - 62,200 - 19.00 - - - - -
3.04 0.22 31,100 62,200 - 20.00 0.14 -0.03 435,400 2,643,500 -155,500
2.00 -0.61 31,100 - - 21.00 0.25 -0.06 93,300 1,399,500 62,200
1.44 0.18 373,200 2,177,000 93,300 22.00 0.51 -0.12 1,244,000 5,660,200 -466,500
0.95 0.16 870,800 2,394,700 93,300 23.00 0.89 -0.26 279,900 1,212,900 -31,100
0.57 0.08 1,710,500 7,619,500 31,100 24.00 1.45 -0.35 31,100 248,800 -
0.36 0.06 653,100 1,306,200 248,800 25.00 2.09 - - 62,200 -
0.22 0.03 435,400 5,909,000 31,100 26.00 3.40 - - 93,300 -
0.09 - 622,000 4,074,100 - 28.00 - - - - -
0.06 - 155,500 1,057,400 - 30.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 73,022,800 995,200 1.38%
Call
 24,662,300 497,600 2.06%
Put
 11,724,700 -590,900 -4.80%
Total
 109,409,800 901,900 0.83%
Change in Volumes
Current Vol Change % Chg
Future
 13,373,000 -3,296,600 -19.78%
Call
 4,882,700 -5,877,900 -54.62%
Put
 2,114,800 -2,954,500 -58.28%
Total
 20,370,500 -12,129,000 -37.32%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 1,640,276,200 313,643,500 522.97%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 27Jan2026 - 24.00 0.57 1,710,500
YESBANK 27Jan2026 - 23.00 0.95 870,800
YESBANK 27Jan2026 - 25.00 0.36 653,100
YESBANK 27Jan2026 - 28.00 0.09 622,000
YESBANK 27Jan2026 - 26.00 0.22 435,400
Most Active Puts
Puts Price Volumes
YESBANK 27Jan2026 - 22.00 0.51 1,244,000
YESBANK 27Jan2026 - 20.00 0.14 435,400
YESBANK 27Jan2026 - 23.00 0.89 279,900
YESBANK 27Jan2026 - 21.00 0.25 93,300
YESBANK 27Jan2026 - 18.00 0.05 31,100

Fundamentals

Market Cap
71,255.91
* EPS (TTM)
0.89
* P/E
25.52
* 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 (%)
54.48
DELIVERY AVERAGES
3-Day 49.35%
5-Day 48.75%
8-Day 51.95%
* 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