YESBANK

Yes Bank Limited

21.76 -0.16 (-0.73%)

L: 21.7 H: 21.95

Back to Option Chain

Historical option data for YESBANK
15 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

YESBANK 30-DEC-2025 19 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	21.76	3.62 ₹ 1,12,582	-0.08 -2488.00	-	0 0	0 0	0 0
12 Dec	21.92	3.62 ₹ 1,12,582	-0.08 -2488.00	-	0 0	0 0	14 4,35,400
11 Dec	21.94	3.62 ₹ 1,12,582	-0.08 -2488.00	-	0 0	0 0	14 4,35,400
10 Dec	21.72	3.62 ₹ 1,12,582	-0.08 -2488.00	-	0 0	0 0	14 4,35,400
9 Dec	22.02	3.62 ₹ 1,12,582	-0.08 -2488.00	-	0 0	0 0	0 0
8 Dec	21.90	3.62 ₹ 1,12,582	-0.08 -2488.00	-	0 0	0 0	14 4,35,400

5 Dec	22.60	3.62 ₹ 1,12,582	-0.08 -2488.00	-	7 2,17,700	-1 -31,100	14 4,35,400
4 Dec	22.76	3.7 ₹ 1,15,070	0.28 8708.00	-	0 0	0 0	0 0
3 Dec	22.40	3.7 ₹ 1,15,070	0.28 8708.00	-	0 0	0 0	0 0
2 Dec	22.71	3.7 ₹ 1,15,070	0.28 8708.00	-	0 0	0 0	0 0
1 Dec	22.45	3.7 ₹ 1,15,070	0.28 8708.00	-	0 0	0 0	0 0
28 Nov	22.93	3.7 ₹ 1,15,070	0.28 8708.00	-	0 0	0 0	0 0
27 Nov	22.84	3.7 ₹ 1,15,070	0.28 8708.00	-	0 0	0 0	0 0
26 Nov	22.93	3.7 ₹ 1,15,070	0.28 8708.00	-	0 0	-1 -31,100	0 0
25 Nov	22.70	3.7 ₹ 1,15,070	0.28 8708.00	-	2 62,200	0 0	16 4,97,600
24 Nov	22.20	3.42 ₹ 1,06,362	-0.28 -8708.00	21.98	8 2,48,800	5 1,55,500	13 4,04,300
21 Nov	22.43	3.7 ₹ 1,15,070	-0.34 -10574.00	33.29	8 2,48,800	4 1,24,400	8 2,48,800
20 Nov	22.63	4.04 ₹ 1,25,644	0.29 9019.00	-	0 0	0 0	0 0
19 Nov	22.93	4.04 ₹ 1,25,644	0.29 9019.00	-	0 0	0 0	0 0
18 Nov	22.99	4.04 ₹ 1,25,644	0.29 9019.00	-	0 0	-1 -31,100	0 0
17 Nov	23.16	4.04 ₹ 1,25,644	0.29 9019.00	-	10 3,11,000	-2 -62,200	3 93,300
14 Nov	22.50	3.75 ₹ 1,16,625	-0.5 -15550.00	-	5 1,55,500	0 0	3 93,300
13 Nov	22.48	4.25 ₹ 1,32,175	0.05 1555.00	-	0 0	0 0	0 0
12 Nov	22.75	4.25 ₹ 1,32,175	0.05 1555.00	-	0 0	0 0	0 0
11 Nov	22.63	4.25 ₹ 1,32,175	0.05 1555.00	-	0 0	0 0	0 0
10 Nov	22.74	4.25 ₹ 1,32,175	0.05 1555.00	-	0 0	0 0	0 0
6 Nov	22.63	4.25 ₹ 1,32,175	0.05 1555.00	-	0 0	3 93,300	0 0
4 Nov	23.02	4.25 ₹ 1,32,175	0.05 1555.00	-	3 93,300	0 0	0 0
3 Nov	22.97	4.2 ₹ 1,30,620	0 0.00	-	0 0	0 0	0 0
31 Oct	22.74	4.2 ₹ 1,30,620	0 0.00	-	0 0	0 0	0 0
30 Oct	22.23	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Yes Bank Limited - strike price 19 expiring on 30DEC2025

Delta for 19 CE is -

Historical price for 19 CE is as follows

On 15 Dec YESBANK was trading at 21.76. The strike last trading price was 3.62, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 3.62, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 3.62, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 3.62, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 3.62, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 3.62, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 3.62, which was -0.08 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 3.7, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 3.7, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 3.7, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 3.7, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 3.7, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 3.7, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 3.7, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 3.7, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 3.42, which was -0.28 lower than the previous day. The implied volatity was 21.98, the open interest changed by 5 which increased total open position to 13

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 3.7, which was -0.34 lower than the previous day. The implied volatity was 33.29, the open interest changed by 4 which increased total open position to 8

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 4.04, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 4.04, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 4.04, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 4.04, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 3.75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct YESBANK was trading at 22.23. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

YESBANK 30DEC2025 19 PE
Delta: -0.03 Vega: 0.00 Theta: -0.00 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	21.76	0.02 ₹ 622	0.01 311.00	37.65	25 7,77,500	9 2,79,900	164 51,00,400
12 Dec	21.92	0.01 ₹ 311	-0.01 -311.00	32.56	18 5,59,800	11 3,42,100	155 48,20,500
11 Dec	21.94	0.02 ₹ 622	0 0.00	35.55	89 27,67,900	-23 -7,15,300	144 44,78,400
10 Dec	21.72	0.03 ₹ 933	0.01 311.00	35.12	36 11,19,600	16 4,97,600	164 51,00,400
9 Dec	22.02	0.02 ₹ 622	-0.01 -311.00	34.64	149 46,33,900	20 6,22,000	148 46,02,800
8 Dec	21.90	0.04 ₹ 1,244	0.02 622.00	36.74	91 28,30,100	9 2,79,900	127 39,49,700
5 Dec	22.60	0.02 ₹ 622	0 0.00	35.80	5 1,55,500	0 0	118 36,69,800
4 Dec	22.76	0.02 ₹ 622	0 0.00	36.29	11 3,42,100	2 62,200	118 36,69,800
3 Dec	22.40	0.02 ₹ 622	0 0.00	33.46	201 62,51,100	11 3,42,100	117 36,38,700
2 Dec	22.71	0.02 ₹ 622	-0.02 -622.00	35.12	32 9,95,200	-11 -3,42,100	106 32,96,600
1 Dec	22.45	0.04 ₹ 1,244	0.01 311.00	36.88	24 7,46,400	9 2,79,900	117 36,38,700
28 Nov	22.93	0.03 ₹ 933	0 0.00	36.43	58 18,03,800	11 3,42,100	109 33,89,900
27 Nov	22.84	0.03 ₹ 933	0 0.00	35.45	32 9,95,200	-16 -4,97,600	101 31,41,100
26 Nov	22.93	0.03 ₹ 933	-0.02 -622.00	35.35	65 20,21,500	21 6,53,100	116 36,07,600
25 Nov	22.70	0.05 ₹ 1,555	0 0.00	36.81	65 20,21,500	39 12,12,900	89 27,67,900
24 Nov	22.20	0.05 ₹ 1,555	-0.01 -311.00	33.29	15 4,66,500	12 3,73,200	50 15,55,000
21 Nov	22.43	0.06 ₹ 1,866	0 0.00	34.78	4 1,24,400	2 62,200	37 11,50,700
20 Nov	22.63	0.06 ₹ 1,866	0.01 311.00	35.91	3 93,300	2 62,200	34 10,57,400
19 Nov	22.93	0.05 ₹ 1,555	-0.01 -311.00	35.73	9 2,79,900	2 62,200	28 8,70,800
18 Nov	22.99	0.06 ₹ 1,866	-0.01 -311.00	37.00	15 4,66,500	-4 -1,24,400	27 8,39,700
17 Nov	23.16	0.07 ₹ 2,177	-0.01 -311.00	39.08	5 1,55,500	0 0	27 8,39,700
14 Nov	22.50	0.08 ₹ 2,488	0 0.00	35.09	9 2,79,900	8 2,48,800	26 8,08,600
13 Nov	22.48	0.08 ₹ 2,488	0 0.00	34.55	1 31,100	0 0	17 5,28,700
12 Nov	22.75	0.08 ₹ 2,488	-0.03 -933.00	35.44	5 1,55,500	3 93,300	16 4,97,600
11 Nov	22.63	0.11 ₹ 3,421	0.01 311.00	37.58	11 3,42,100	1 31,100	10 3,11,000
10 Nov	22.74	0.1 ₹ 3,110	-0.04 -1244.00	36.81	1 31,100	0 0	9 2,79,900
6 Nov	22.63	0.14 ₹ 4,354	0.04 1244.00	38.06	1 31,100	0 0	8 2,48,800
4 Nov	23.02	0.1 ₹ 3,110	0 0.00	-	0 0	2 62,200	0 0
3 Nov	22.97	0.1 ₹ 3,110	0 0.00	36.17	2 62,200	1 31,100	7 2,17,700
31 Oct	22.74	0.1 ₹ 3,110	-0.15 -4665.00	-	6 1,86,600	4 1,24,400	4 1,24,400
30 Oct	22.23	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Yes Bank Limited - strike price 19 expiring on 30DEC2025

Delta for 19 PE is -0.03

Historical price for 19 PE is as follows

On 15 Dec YESBANK was trading at 21.76. The strike last trading price was 0.02, which was 0.01 higher than the previous day. The implied volatity was 37.65, the open interest changed by 9 which increased total open position to 164

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 32.56, the open interest changed by 11 which increased total open position to 155

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 35.55, the open interest changed by -23 which decreased total open position to 144

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was 35.12, the open interest changed by 16 which increased total open position to 164

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was 34.64, the open interest changed by 20 which increased total open position to 148

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 0.04, which was 0.02 higher than the previous day. The implied volatity was 36.74, the open interest changed by 9 which increased total open position to 127

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 35.80, the open interest changed by 0 which decreased total open position to 118

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 36.29, the open interest changed by 2 which increased total open position to 118

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 33.46, the open interest changed by 11 which increased total open position to 117

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 0.02, which was -0.02 lower than the previous day. The implied volatity was 35.12, the open interest changed by -11 which decreased total open position to 106

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 0.04, which was 0.01 higher than the previous day. The implied volatity was 36.88, the open interest changed by 9 which increased total open position to 117

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 36.43, the open interest changed by 11 which increased total open position to 109

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 35.45, the open interest changed by -16 which decreased total open position to 101

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 0.03, which was -0.02 lower than the previous day. The implied volatity was 35.35, the open interest changed by 21 which increased total open position to 116

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 36.81, the open interest changed by 39 which increased total open position to 89

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 33.29, the open interest changed by 12 which increased total open position to 50

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 0.06, which was 0 lower than the previous day. The implied volatity was 34.78, the open interest changed by 2 which increased total open position to 37

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 0.06, which was 0.01 higher than the previous day. The implied volatity was 35.91, the open interest changed by 2 which increased total open position to 34

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 35.73, the open interest changed by 2 which increased total open position to 28

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 37.00, the open interest changed by -4 which decreased total open position to 27

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 0.07, which was -0.01 lower than the previous day. The implied volatity was 39.08, the open interest changed by 0 which decreased total open position to 27

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 35.09, the open interest changed by 8 which increased total open position to 26

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 17

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 0.08, which was -0.03 lower than the previous day. The implied volatity was 35.44, the open interest changed by 3 which increased total open position to 16

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 0.11, which was 0.01 higher than the previous day. The implied volatity was 37.58, the open interest changed by 1 which increased total open position to 10

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 0.1, which was -0.04 lower than the previous day. The implied volatity was 36.81, the open interest changed by 0 which decreased total open position to 9

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 0.14, which was 0.04 higher than the previous day. The implied volatity was 38.06, the open interest changed by 0 which decreased total open position to 8

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 36.17, the open interest changed by 1 which increased total open position to 7

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

Related Pages for YESBANK

YESBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD