YESBANK

Yes Bank Limited

21.92 -0.02 (-0.09%)

L: 21.84 H: 22.09

Back to Option Chain

Historical option data for YESBANK
12 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 20 CE
Delta: 0.97 Vega: 0.00 Theta: -0.01 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	21.92	2.04 ₹ 63,444	-0.03 -933.00	23.16	102 31,72,200	-1 -31,100	169 52,55,900
11 Dec	21.94	2.03 ₹ 63,133	0.17 5287.00	-	61 18,97,100	-5 -1,55,500	177 55,04,700
10 Dec	21.72	1.86 ₹ 57,846	-0.35 -10885.00	22.57	57 17,72,700	27 8,39,700	182 56,60,200
9 Dec	22.02	2.2 ₹ 68,420	0.17 5287.00	25.86	62 19,28,200	10 3,11,000	155 48,20,500
8 Dec	21.90	2.04 ₹ 63,444	-0.61 -18971.00	27.46	43 13,37,300	12 3,73,200	146 45,40,600
5 Dec	22.60	2.65 ₹ 82,415	-0.28 -8708.00	-	15 4,66,500	4 1,24,400	134 41,67,400

4 Dec	22.76	2.91 ₹ 90,501	0.38 11818.00	24.19	42 13,06,200	-1 -31,100	131 40,74,100
3 Dec	22.40	2.55 ₹ 79,305	-0.3 -9330.00	-	11 3,42,100	2 62,200	128 39,80,800
2 Dec	22.71	2.85 ₹ 88,635	0.2 6220.00	-	38 11,81,800	5 1,55,500	127 39,49,700
1 Dec	22.45	2.65 ₹ 82,415	-0.48 -14928.00	24.77	24 7,46,400	3 93,300	122 37,94,200
28 Nov	22.93	3.13 ₹ 97,343	0.11 3421.00	27.47	14 4,35,400	5 1,55,500	118 36,69,800
27 Nov	22.84	3.02 ₹ 93,922	-0.13 -4043.00	15.64	10 3,11,000	3 93,300	112 34,83,200
26 Nov	22.93	3.14 ₹ 97,654	0.24 7464.00	28.39	67 20,83,700	11 3,42,100	111 34,52,100
25 Nov	22.70	2.9 ₹ 90,190	0.37 11507.00	25.46	51 15,86,100	18 5,59,800	100 31,10,000
24 Nov	22.20	2.53 ₹ 78,683	-0.35 -10885.00	29.90	12 3,73,200	7 2,17,700	82 25,50,200
21 Nov	22.43	2.88 ₹ 89,568	0.02 622.00	38.42	8 2,48,800	2 62,200	77 23,94,700
20 Nov	22.63	2.86 ₹ 88,946	-0.34 -10574.00	-	12 3,73,200	3 93,300	74 23,01,400
19 Nov	22.93	3.2 ₹ 99,520	-0.28 -8708.00	28.87	17 5,28,700	-5 -1,55,500	68 21,14,800
18 Nov	22.99	3.48 ₹ 1,08,228	-0.02 -622.00	45.08	14 4,35,400	12 3,73,200	75 23,32,500
17 Nov	23.16	3.5 ₹ 1,08,850	0.55 17105.00	33.69	11 3,42,100	8 2,48,800	63 19,59,300
14 Nov	22.50	2.95 ₹ 91,745	-0.09 -2799.00	-	0 0	0 0	0 0
13 Nov	22.48	2.95 ₹ 91,745	-0.09 -2799.00	-	0 0	0 0	0 0
12 Nov	22.75	2.95 ₹ 91,745	-0.09 -2799.00	-	0 0	0 0	0 0
11 Nov	22.63	2.95 ₹ 91,745	-0.09 -2799.00	-	0 0	0 0	0 0
10 Nov	22.74	2.95 ₹ 91,745	-0.09 -2799.00	-	0 0	-1 -31,100	0 0
7 Nov	22.85	2.95 ₹ 91,745	-0.09 -2799.00	-	1 31,100	0 0	56 17,41,600
6 Nov	22.63	3.02 ₹ 93,922	-0.43 -13373.00	27.89	9 2,79,900	5 1,55,500	57 17,72,700
4 Nov	23.02	3.45 ₹ 1,07,295	0.08 2488.00	30.66	14 4,35,400	8 2,48,800	51 15,86,100
3 Nov	22.97	3.4 ₹ 1,05,740	0.05 1555.00	30.37	8 2,48,800	1 31,100	44 13,68,400
31 Oct	22.74	3.35 ₹ 1,04,185	0.65 20215.00	-	14 4,35,400	-5 -1,55,500	42 13,06,200
30 Oct	22.23	2.7 ₹ 83,970	-0.45 -13995.00	25.56	10 3,11,000	5 1,55,500	47 14,61,700
29 Oct	22.69	3.15 ₹ 97,965	-0.2 -6220.00	26.66	11 3,42,100	7 2,17,700	41 12,75,100
28 Oct	22.73	3.4 ₹ 1,05,740	0.05 1555.00	34.71	7 2,17,700	5 1,55,500	34 10,57,400
27 Oct	22.77	3.35 ₹ 1,04,185	-0.25 -7775.00	-	0 0	7 2,17,700	0 0
24 Oct	22.67	3.35 ₹ 1,04,185	-0.25 -7775.00	34.88	7 2,17,700	4 1,24,400	26 8,08,600
23 Oct	22.72	3.6 ₹ 1,11,960	0.6 18660.00	43.83	26 8,08,600	18 5,59,800	19 5,90,900
20 Oct	22.64	3 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
17 Oct	22.25	3 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
16 Oct	23.12	3 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
15 Oct	23.32	3 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
14 Oct	23.32	3 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
13 Oct	24.03	3 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
10 Oct	24.00	3 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
9 Oct	22.42	3 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
7 Oct	22.22	3 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
6 Oct	21.93	3 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
3 Oct	21.85	3 ₹ 93,300	0 0.00	0.00	0 0	1 31,100	0 0

For Yes Bank Limited - strike price 20 expiring on 30DEC2025

Delta for 20 CE is 0.97

Historical price for 20 CE is as follows

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 2.04, which was -0.03 lower than the previous day. The implied volatity was 23.16, the open interest changed by -1 which decreased total open position to 169

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 2.03, which was 0.17 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 177

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 1.86, which was -0.35 lower than the previous day. The implied volatity was 22.57, the open interest changed by 27 which increased total open position to 182

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 2.2, which was 0.17 higher than the previous day. The implied volatity was 25.86, the open interest changed by 10 which increased total open position to 155

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 2.04, which was -0.61 lower than the previous day. The implied volatity was 27.46, the open interest changed by 12 which increased total open position to 146

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 2.65, which was -0.28 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 134

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 2.91, which was 0.38 higher than the previous day. The implied volatity was 24.19, the open interest changed by -1 which decreased total open position to 131

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 2.55, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 128

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 2.85, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 127

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 2.65, which was -0.48 lower than the previous day. The implied volatity was 24.77, the open interest changed by 3 which increased total open position to 122

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 3.13, which was 0.11 higher than the previous day. The implied volatity was 27.47, the open interest changed by 5 which increased total open position to 118

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 3.02, which was -0.13 lower than the previous day. The implied volatity was 15.64, the open interest changed by 3 which increased total open position to 112

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 3.14, which was 0.24 higher than the previous day. The implied volatity was 28.39, the open interest changed by 11 which increased total open position to 111

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 2.9, which was 0.37 higher than the previous day. The implied volatity was 25.46, the open interest changed by 18 which increased total open position to 100

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 2.53, which was -0.35 lower than the previous day. The implied volatity was 29.90, the open interest changed by 7 which increased total open position to 82

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 2.88, which was 0.02 higher than the previous day. The implied volatity was 38.42, the open interest changed by 2 which increased total open position to 77

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 2.86, which was -0.34 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 74

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 3.2, which was -0.28 lower than the previous day. The implied volatity was 28.87, the open interest changed by -5 which decreased total open position to 68

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 3.48, which was -0.02 lower than the previous day. The implied volatity was 45.08, the open interest changed by 12 which increased total open position to 75

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 3.5, which was 0.55 higher than the previous day. The implied volatity was 33.69, the open interest changed by 8 which increased total open position to 63

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 2.95, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 2.95, which was -0.09 lower 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 2.95, which was -0.09 lower 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 2.95, which was -0.09 lower 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 2.95, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 2.95, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 3.02, which was -0.43 lower than the previous day. The implied volatity was 27.89, the open interest changed by 5 which increased total open position to 57

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 3.45, which was 0.08 higher than the previous day. The implied volatity was 30.66, the open interest changed by 8 which increased total open position to 51

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 3.4, which was 0.05 higher than the previous day. The implied volatity was 30.37, the open interest changed by 1 which increased total open position to 44

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 3.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 42

On 30 Oct YESBANK was trading at 22.23. The strike last trading price was 2.7, which was -0.45 lower than the previous day. The implied volatity was 25.56, the open interest changed by 5 which increased total open position to 47

On 29 Oct YESBANK was trading at 22.69. The strike last trading price was 3.15, which was -0.2 lower than the previous day. The implied volatity was 26.66, the open interest changed by 7 which increased total open position to 41

On 28 Oct YESBANK was trading at 22.73. The strike last trading price was 3.4, which was 0.05 higher than the previous day. The implied volatity was 34.71, the open interest changed by 5 which increased total open position to 34

On 27 Oct YESBANK was trading at 22.77. The strike last trading price was 3.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 24 Oct YESBANK was trading at 22.67. The strike last trading price was 3.35, which was -0.25 lower than the previous day. The implied volatity was 34.88, the open interest changed by 4 which increased total open position to 26

On 23 Oct YESBANK was trading at 22.72. The strike last trading price was 3.6, which was 0.6 higher than the previous day. The implied volatity was 43.83, the open interest changed by 18 which increased total open position to 19

On 20 Oct YESBANK was trading at 22.64. The strike last trading price was 3, 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 17 Oct YESBANK was trading at 22.25. The strike last trading price was 3, 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 16 Oct YESBANK was trading at 23.12. The strike last trading price was 3, 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 15 Oct YESBANK was trading at 23.32. The strike last trading price was 3, 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 14 Oct YESBANK was trading at 23.32. The strike last trading price was 3, 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 13 Oct YESBANK was trading at 24.03. The strike last trading price was 3, 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 10 Oct YESBANK was trading at 24.00. The strike last trading price was 3, 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 9 Oct YESBANK was trading at 22.42. The strike last trading price was 3, 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 7 Oct YESBANK was trading at 22.22. The strike last trading price was 3, 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 6 Oct YESBANK was trading at 21.93. The strike last trading price was 3, 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 3 Oct YESBANK was trading at 21.85. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0

YESBANK 30DEC2025 20 PE
Delta: -0.05 Vega: 0.01 Theta: -0.00 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	21.92	0.03 ₹ 933	-0.01 -311.00	27.43	225 69,97,500	-3 -93,300	682 2,12,10,200
11 Dec	21.94	0.04 ₹ 1,244	-0.02 -622.00	28.84	508 1,57,98,800	59 18,34,900	687 2,13,65,700
10 Dec	21.72	0.07 ₹ 2,177	0.02 622.00	29.73	360 1,11,96,000	48 14,92,800	631 1,96,24,100
9 Dec	22.02	0.05 ₹ 1,555	-0.02 -622.00	30.00	598 1,85,97,800	80 24,88,000	583 1,81,31,300
8 Dec	21.90	0.08 ₹ 2,488	0.05 1555.00	31.07	371 1,15,38,100	-48 -14,92,800	501 1,55,81,100
5 Dec	22.60	0.04 ₹ 1,244	0 0.00	31.27	272 84,59,200	-55 -17,10,500	548 1,70,42,800
4 Dec	22.76	0.04 ₹ 1,244	-0.02 -622.00	31.73	306 95,16,600	101 31,41,100	603 1,87,53,300
3 Dec	22.40	0.06 ₹ 1,866	0.01 311.00	31.31	400 1,24,40,000	14 4,35,400	500 1,55,50,000
2 Dec	22.71	0.05 ₹ 1,555	-0.01 -311.00	32.04	127 39,49,700	13 4,04,300	486 1,51,14,600
1 Dec	22.45	0.06 ₹ 1,866	0.02 622.00	30.52	166 51,62,600	-10 -3,11,000	469 1,45,85,900
28 Nov	22.93	0.05 ₹ 1,555	0 0.00	31.49	74 23,01,400	3 93,300	477 1,48,34,700
27 Nov	22.84	0.05 ₹ 1,555	-0.01 -311.00	30.33	84 26,12,400	-11 -3,42,100	478 1,48,65,800
26 Nov	22.93	0.06 ₹ 1,866	-0.01 -311.00	31.73	273 84,90,300	29 9,01,900	488 1,51,76,800
25 Nov	22.70	0.07 ₹ 2,177	-0.02 -622.00	30.71	264 82,10,400	60 18,66,000	458 1,42,43,800
24 Nov	22.20	0.09 ₹ 2,799	0 0.00	28.80	70 21,77,000	22 6,84,200	397 1,23,46,700
21 Nov	22.43	0.09 ₹ 2,799	0 0.00	29.45	210 65,31,000	35 10,88,500	373 1,16,00,300
20 Nov	22.63	0.1 ₹ 3,110	0.02 622.00	31.66	70 21,77,000	1 31,100	335 1,04,18,500
19 Nov	22.93	0.09 ₹ 2,799	0 0.00	32.16	316 98,27,600	125 38,87,500	297 92,36,700
18 Nov	22.99	0.1 ₹ 3,110	0.01 311.00	33.03	160 49,76,000	22 6,84,200	169 52,55,900
17 Nov	23.16	0.1 ₹ 3,110	-0.02 -622.00	34.06	112 34,83,200	53 16,48,300	149 46,33,900
14 Nov	22.50	0.12 ₹ 3,732	-0.03 -933.00	30.24	22 6,84,200	6 1,86,600	89 27,67,900
13 Nov	22.48	0.16 ₹ 4,976	0.02 622.00	32.39	33 10,26,300	-3 -93,300	83 25,81,300
12 Nov	22.75	0.14 ₹ 4,354	-0.01 -311.00	32.17	20 6,22,000	6 1,86,600	87 27,05,700
11 Nov	22.63	0.16 ₹ 4,976	0 0.00	32.89	18 5,59,800	7 2,17,700	80 24,88,000
10 Nov	22.74	0.16 ₹ 4,976	-0.01 -311.00	33.10	4 1,24,400	2 62,200	73 22,70,300
7 Nov	22.85	0.17 ₹ 5,287	0 0.00	33.97	7 2,17,700	1 31,100	71 22,08,100
6 Nov	22.63	0.17 ₹ 5,287	0.01 311.00	31.94	7 2,17,700	2 62,200	70 21,77,000
4 Nov	23.02	0.16 ₹ 4,976	0 0.00	33.55	21 6,53,100	14 4,35,400	67 20,83,700
3 Nov	22.97	0.16 ₹ 4,976	-0.04 -1244.00	32.92	20 6,22,000	-6 -1,86,600	53 16,48,300
31 Oct	22.74	0.2 ₹ 6,220	0 0.00	-	34 10,57,400	-3 -93,300	59 18,34,900
30 Oct	22.23	0.2 ₹ 6,220	0 0.00	29.38	11 3,42,100	3 93,300	61 18,97,100
29 Oct	22.69	0.2 ₹ 6,220	-0.05 -1555.00	32.32	21 6,53,100	-1 -31,100	57 17,72,700
28 Oct	22.73	0.2 ₹ 6,220	-0.05 -1555.00	32.81	18 5,59,800	12 3,73,200	57 17,72,700
27 Oct	22.77	0.25 ₹ 7,775	-0.05 -1555.00	34.94	8 2,48,800	5 1,55,500	44 13,68,400
24 Oct	22.67	0.3 ₹ 9,330	0 0.00	36.00	12 3,73,200	2 62,200	38 11,81,800
23 Oct	22.72	0.3 ₹ 9,330	0 0.00	35.85	23 7,15,300	15 4,66,500	37 11,50,700
20 Oct	22.64	0.3 ₹ 9,330	-0.05 -1555.00	34.76	4 1,24,400	0 0	21 6,53,100
17 Oct	22.25	0.35 ₹ 10,885	0.15 4665.00	33.79	14 4,35,400	2 62,200	22 6,84,200
16 Oct	23.12	0.2 ₹ 6,220	-0.05 -1555.00	32.31	1 31,100	0 0	19 5,90,900
15 Oct	23.32	0.25 ₹ 7,775	0.05 1555.00	-	0 0	-2 -62,200	0 0
14 Oct	23.32	0.25 ₹ 7,775	0.05 1555.00	35.45	2 62,200	-1 -31,100	20 6,22,000
13 Oct	24.03	0.2 ₹ 6,220	0 0.00	36.66	3 93,300	0 0	21 6,53,100
10 Oct	24.00	0.2 ₹ 6,220	-0.1 -3110.00	36.01	8 2,48,800	3 93,300	20 6,22,000
9 Oct	22.42	0.3 ₹ 9,330	-0.05 -1555.00	31.48	12 3,73,200	1 31,100	17 5,28,700
7 Oct	22.22	0.35 ₹ 10,885	-0.1 -3110.00	31.69	11 3,42,100	10 3,11,000	15 4,66,500
6 Oct	21.93	0.45 ₹ 13,995	0 0.00	-	1 31,100	0 0	4 1,24,400
3 Oct	21.85	0.45 ₹ 13,995	-0.15 -4665.00	31.93	3 93,300	1 31,100	2 62,200

For Yes Bank Limited - strike price 20 expiring on 30DEC2025

Delta for 20 PE is -0.05

Historical price for 20 PE is as follows

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 27.43, the open interest changed by -3 which decreased total open position to 682

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 0.04, which was -0.02 lower than the previous day. The implied volatity was 28.84, the open interest changed by 59 which increased total open position to 687

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 0.07, which was 0.02 higher than the previous day. The implied volatity was 29.73, the open interest changed by 48 which increased total open position to 631

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 30.00, the open interest changed by 80 which increased total open position to 583

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 0.08, which was 0.05 higher than the previous day. The implied volatity was 31.07, the open interest changed by -48 which decreased total open position to 501

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 31.27, the open interest changed by -55 which decreased total open position to 548

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 0.04, which was -0.02 lower than the previous day. The implied volatity was 31.73, the open interest changed by 101 which increased total open position to 603

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 0.06, which was 0.01 higher than the previous day. The implied volatity was 31.31, the open interest changed by 14 which increased total open position to 500

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 32.04, the open interest changed by 13 which increased total open position to 486

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 0.06, which was 0.02 higher than the previous day. The implied volatity was 30.52, the open interest changed by -10 which decreased total open position to 469

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 31.49, the open interest changed by 3 which increased total open position to 477

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 0.05, which was -0.01 lower than the previous day. The implied volatity was 30.33, the open interest changed by -11 which decreased total open position to 478

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 31.73, the open interest changed by 29 which increased total open position to 488

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 0.07, which was -0.02 lower than the previous day. The implied volatity was 30.71, the open interest changed by 60 which increased total open position to 458

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 28.80, the open interest changed by 22 which increased total open position to 397

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 29.45, the open interest changed by 35 which increased total open position to 373

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 0.1, which was 0.02 higher than the previous day. The implied volatity was 31.66, the open interest changed by 1 which increased total open position to 335

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 32.16, the open interest changed by 125 which increased total open position to 297

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 0.1, which was 0.01 higher than the previous day. The implied volatity was 33.03, the open interest changed by 22 which increased total open position to 169

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was 34.06, the open interest changed by 53 which increased total open position to 149

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 0.12, which was -0.03 lower than the previous day. The implied volatity was 30.24, the open interest changed by 6 which increased total open position to 89

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 0.16, which was 0.02 higher than the previous day. The implied volatity was 32.39, the open interest changed by -3 which decreased total open position to 83

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 0.14, which was -0.01 lower than the previous day. The implied volatity was 32.17, the open interest changed by 6 which increased total open position to 87

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 0.16, which was 0 lower than the previous day. The implied volatity was 32.89, the open interest changed by 7 which increased total open position to 80

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 0.16, which was -0.01 lower than the previous day. The implied volatity was 33.10, the open interest changed by 2 which increased total open position to 73

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 0.17, which was 0 lower than the previous day. The implied volatity was 33.97, the open interest changed by 1 which increased total open position to 71

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 0.17, which was 0.01 higher than the previous day. The implied volatity was 31.94, the open interest changed by 2 which increased total open position to 70

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 0.16, which was 0 lower than the previous day. The implied volatity was 33.55, the open interest changed by 14 which increased total open position to 67

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 0.16, which was -0.04 lower than the previous day. The implied volatity was 32.92, the open interest changed by -6 which decreased total open position to 53

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 59

On 30 Oct YESBANK was trading at 22.23. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 29.38, the open interest changed by 3 which increased total open position to 61

On 29 Oct YESBANK was trading at 22.69. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 32.32, the open interest changed by -1 which decreased total open position to 57

On 28 Oct YESBANK was trading at 22.73. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 32.81, the open interest changed by 12 which increased total open position to 57

On 27 Oct YESBANK was trading at 22.77. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 34.94, the open interest changed by 5 which increased total open position to 44

On 24 Oct YESBANK was trading at 22.67. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 36.00, the open interest changed by 2 which increased total open position to 38

On 23 Oct YESBANK was trading at 22.72. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 35.85, the open interest changed by 15 which increased total open position to 37

On 20 Oct YESBANK was trading at 22.64. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 34.76, the open interest changed by 0 which decreased total open position to 21

On 17 Oct YESBANK was trading at 22.25. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 33.79, the open interest changed by 2 which increased total open position to 22

On 16 Oct YESBANK was trading at 23.12. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 19

On 15 Oct YESBANK was trading at 23.32. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 14 Oct YESBANK was trading at 23.32. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 35.45, the open interest changed by -1 which decreased total open position to 20

On 13 Oct YESBANK was trading at 24.03. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 36.66, the open interest changed by 0 which decreased total open position to 21

On 10 Oct YESBANK was trading at 24.00. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 36.01, the open interest changed by 3 which increased total open position to 20

On 9 Oct YESBANK was trading at 22.42. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 31.48, the open interest changed by 1 which increased total open position to 17

On 7 Oct YESBANK was trading at 22.22. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 31.69, the open interest changed by 10 which increased total open position to 15

On 6 Oct YESBANK was trading at 21.93. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 3 Oct YESBANK was trading at 21.85. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 31.93, the open interest changed by 1 which increased total open position to 2

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