English
Specials
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 31Jul2025

LIVE
NSE
Jul 10, 13:33

19.83

-0.15 (-0.75%)

BSE: 532648  |  NSE: YESBANK  |  ISIN: INE528G01035
Open Price 20.02
High Price 20.06
Low Price 19.83
Prev. Close 19.98
Spot Price 21.25
Open Int PCR 0.38
Prev OI PCR 0.40
Bid Price 19.83
Bid Qty 186,600
Average Price 19.91
No. of Contracts Traded 1,498
Turnover (Rs. in lakhs) 7,752.40
Market Lot 26000
Open Interest 905,352,100
Open Int. Chg 718,099,000
Open Int. Chg % 383.49
Offer Price 19.85
Offer Qty 404,300

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
3.35 - - 124,400 124,400 17.00 - - - - -
2.05 -0.05 124,400 777,500 777,500 18.00 - - - - -
1.05 -0.20 3,638,700 8,241,500 4,478,400 19.00 0.20 - 2,270,300 12,626,600 5,411,400
0.45 -0.10 13,932,800 34,645,400 6,593,200 20.00 0.60 0.05 6,810,900 59,587,600 15,643,300
0.20 -0.05 8,397,000 41,767,300 12,719,900 21.00 1.30 - 2,985,600 15,239,000 7,059,700
0.10 -0.05 1,026,300 45,748,100 23,138,400 22.00 - - - - -
0.15 -0.05 8,086,000 15,114,600 3,514,300 23.00 2.85 0.10 1,026,300 2,488,000 746,400
0.10 - 4,976,000 23,915,900 8,179,300 24.00 3.80 0.05 1,679,400 528,700 62,200
- - - - - 25.00 4.65 0.05 - 1,866,000 1,368,400

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
Change in Volumes

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Yes Bank
 0 38,593,657

Open Interest Analysis

Most Active Calls
Calls Price Volumes
YESBANK 31Jul2025 - 20.00 0.45 13,932,800
YESBANK 31Jul2025 - 21.00 0.20 8,397,000
YESBANK 31Jul2025 - 23.00 0.15 8,086,000
YESBANK 31Jul2025 - 24.00 0.10 4,976,000
YESBANK 31Jul2025 - 19.00 1.05 3,638,700
Most Active Puts
Puts Price Volumes
YESBANK 31Jul2025 - 20.00 0.60 6,810,900
YESBANK 31Jul2025 - 21.00 1.30 2,985,600
YESBANK 31Jul2025 - 19.00 0.20 2,270,300
YESBANK 31Jul2025 - 24.00 3.80 1,679,400
YESBANK 31Jul2025 - 23.00 2.85 1,026,300

Fundamentals

Market Cap
66,666.14
* EPS (TTM)
0.86
* P/E
24.71
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
26,000
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
32.58
DELIVERY AVERAGES
3-Day 34.09%
5-Day 29.85%
8-Day 28.70%
* 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