YESBANK
Yes Bank Limited
Historical option data for YESBANK
16 Mar 2026 04:13 PM IST
| YESBANK 30-MAR-2026 20 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.01
Theta: -0.01
Gamma: 0.18
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 18.54 | 0.11 | -0.05 | 36.73 | 4,453 | 214 | 2,149 | |||||||||
| 13 Mar | 18.80 | 0.17 | -0.11 | 33.26 | 2,996 | 371 | 1,927 | |||||||||
| 12 Mar | 19.31 | 0.3 | -0.06 | 30.76 | 2,750 | 74 | 1,544 | |||||||||
| 11 Mar | 19.53 | 0.36 | -0.14 | 29.84 | 1,775 | 144 | 1,472 | |||||||||
| 10 Mar | 19.91 | 0.54 | 0.1 | 27.12 | 1,263 | -82 | 1,332 | |||||||||
| 9 Mar | 19.65 | 0.45 | -0.21 | 29.12 | 2,185 | 171 | 1,411 | |||||||||
| 6 Mar | 20.12 | 0.65 | -0.05 | 25.76 | 870 | 55 | 1,236 | |||||||||
| 5 Mar | 20.23 | 0.72 | 0.09 | 24.08 | 1,176 | 167 | 1,181 | |||||||||
| 4 Mar | 20.01 | 0.62 | -0.08 | 26 | 1,541 | 143 | 1,015 | |||||||||
| 2 Mar | 20.18 | 0.73 | -0.32 | 23.02 | 1,556 | 212 | 872 | |||||||||
| 27 Feb | 20.72 | 1.04 | -0.24 | 20.68 | 689 | 60 | 659 | |||||||||
| 26 Feb | 21.04 | 1.26 | 0.15 | 20.3 | 591 | 48 | 587 | |||||||||
| 25 Feb | 20.72 | 1.15 | -0.03 | 21.75 | 544 | 84 | 543 | |||||||||
| 24 Feb | 20.82 | 1.2 | -0.09 | 21.37 | 806 | 268 | 454 | |||||||||
| 23 Feb | 20.89 | 1.3 | -0.06 | 24.04 | 97 | 10 | 185 | |||||||||
| 20 Feb | 21.04 | 1.37 | 0.06 | 20.6 | 71 | 40 | 175 | |||||||||
| 19 Feb | 20.96 | 1.26 | -0.36 | 19.45 | 111 | 41 | 131 | |||||||||
| 18 Feb | 21.24 | 1.62 | 0.1 | 23.84 | 42 | 26 | 91 | |||||||||
| 17 Feb | 21.08 | 1.52 | 0.03 | 24.05 | 51 | 10 | 64 | |||||||||
| 16 Feb | 20.96 | 1.49 | 0.15 | 26.57 | 64 | 40 | 53 | |||||||||
| 13 Feb | 20.86 | 1.34 | -0.26 | 23.24 | 10 | 2 | 12 | |||||||||
| 12 Feb | 21.10 | 1.6 | -0.22 | 25.81 | 2 | 1 | 9 | |||||||||
| 11 Feb | 21.32 | 1.82 | -0.25 | - | 0 | 0 | 8 | |||||||||
| 10 Feb | 21.40 | 1.82 | -0.25 | 22.48 | 2 | 0 | 10 | |||||||||
| 9 Feb | 21.56 | 2.07 | 0.42 | 29.16 | 4 | -1 | 8 | |||||||||
| 6 Feb | 21.29 | 1.65 | -0.1 | 13.53 | 1 | 0 | 9 | |||||||||
| 5 Feb | 21.38 | 1.75 | -0.19 | - | 0 | 0 | 9 | |||||||||
| 4 Feb | 21.55 | 1.75 | -0.19 | - | 0 | 0 | 9 | |||||||||
| 3 Feb | 21.31 | 1.75 | -0.19 | - | 0 | 0 | 9 | |||||||||
| 2 Feb | 21.19 | 1.75 | -0.19 | 23.3 | 3 | 2 | 8 | |||||||||
| 1 Feb | 21.14 | 1.94 | -0.31 | - | 0 | 0 | 6 | |||||||||
| 30 Jan | 21.41 | 1.94 | -0.31 | - | 0 | 0 | 6 | |||||||||
| 29 Jan | 21.31 | 1.94 | -0.31 | 28.22 | 1 | 0 | 0 | |||||||||
| 28 Jan | 21.48 | 2.25 | 0.35 | 33.1 | 3 | 0 | 4 | |||||||||
| 27 Jan | 21.02 | 1.9 | -0.35 | 30.37 | 2 | 0 | 3 | |||||||||
| 23 Jan | 20.92 | 2.25 | -0.45 | - | 0 | 0 | 3 | |||||||||
| 22 Jan | 21.63 | 2.25 | -0.45 | 24.38 | 3 | 0 | 2 | |||||||||
| 21 Jan | 21.66 | 2.7 | -1.55 | 41.62 | 0 | 0 | 2 | |||||||||
| 20 Jan | 21.70 | 4.25 | 1.55 | - | 0 | 0 | 2 | |||||||||
| 19 Jan | 22.76 | 4.25 | 1.55 | - | 0 | 0 | 2 | |||||||||
| 16 Jan | 23.46 | 4.25 | 1.55 | 43.58 | 1 | 0 | 1 | |||||||||
| 14 Jan | 22.95 | 2.7 | 0.16 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 22.79 | 2.7 | 0.16 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Jan | 22.96 | 2.7 | 0.16 | - | 0 | 0 | 1 | |||||||||
| 9 Jan | 22.84 | 2.7 | 0.16 | - | 0 | 0 | 1 | |||||||||
| 8 Jan | 22.72 | 2.7 | 0.16 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 23.50 | 2.7 | 0.16 | - | 0 | 0 | 1 | |||||||||
| 6 Jan | 22.81 | 2.7 | 0.16 | - | 0 | 0 | 1 | |||||||||
| 5 Jan | 22.83 | 2.7 | 0.16 | - | 0 | 0 | 1 | |||||||||
| 2 Jan | 22.29 | 2.7 | 0.16 | - | 1 | 0 | 0 | |||||||||
| 1 Jan | 21.49 | 2.54 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 21.60 | 2.54 | 0 | - | 0 | 0 | 0 | |||||||||
For Yes Bank Limited - strike price 20 expiring on 30MAR2026
Delta for 20 CE is 0.16
Historical price for 20 CE is as follows
On 16 Mar YESBANK was trading at 18.54. The strike last trading price was 0.11, which was -0.05 lower than the previous day. The implied volatity was 36.73, the open interest changed by 214 which increased total open position to 2149
On 13 Mar YESBANK was trading at 18.80. The strike last trading price was 0.17, which was -0.11 lower than the previous day. The implied volatity was 33.26, the open interest changed by 371 which increased total open position to 1927
On 12 Mar YESBANK was trading at 19.31. The strike last trading price was 0.3, which was -0.06 lower than the previous day. The implied volatity was 30.76, the open interest changed by 74 which increased total open position to 1544
On 11 Mar YESBANK was trading at 19.53. The strike last trading price was 0.36, which was -0.14 lower than the previous day. The implied volatity was 29.84, the open interest changed by 144 which increased total open position to 1472
On 10 Mar YESBANK was trading at 19.91. The strike last trading price was 0.54, which was 0.1 higher than the previous day. The implied volatity was 27.12, the open interest changed by -82 which decreased total open position to 1332
On 9 Mar YESBANK was trading at 19.65. The strike last trading price was 0.45, which was -0.21 lower than the previous day. The implied volatity was 29.12, the open interest changed by 171 which increased total open position to 1411
On 6 Mar YESBANK was trading at 20.12. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 25.76, the open interest changed by 55 which increased total open position to 1236
On 5 Mar YESBANK was trading at 20.23. The strike last trading price was 0.72, which was 0.09 higher than the previous day. The implied volatity was 24.08, the open interest changed by 167 which increased total open position to 1181
On 4 Mar YESBANK was trading at 20.01. The strike last trading price was 0.62, which was -0.08 lower than the previous day. The implied volatity was 26, the open interest changed by 143 which increased total open position to 1015
On 2 Mar YESBANK was trading at 20.18. The strike last trading price was 0.73, which was -0.32 lower than the previous day. The implied volatity was 23.02, the open interest changed by 212 which increased total open position to 872
On 27 Feb YESBANK was trading at 20.72. The strike last trading price was 1.04, which was -0.24 lower than the previous day. The implied volatity was 20.68, the open interest changed by 60 which increased total open position to 659
On 26 Feb YESBANK was trading at 21.04. The strike last trading price was 1.26, which was 0.15 higher than the previous day. The implied volatity was 20.3, the open interest changed by 48 which increased total open position to 587
On 25 Feb YESBANK was trading at 20.72. The strike last trading price was 1.15, which was -0.03 lower than the previous day. The implied volatity was 21.75, the open interest changed by 84 which increased total open position to 543
On 24 Feb YESBANK was trading at 20.82. The strike last trading price was 1.2, which was -0.09 lower than the previous day. The implied volatity was 21.37, the open interest changed by 268 which increased total open position to 454
On 23 Feb YESBANK was trading at 20.89. The strike last trading price was 1.3, which was -0.06 lower than the previous day. The implied volatity was 24.04, the open interest changed by 10 which increased total open position to 185
On 20 Feb YESBANK was trading at 21.04. The strike last trading price was 1.37, which was 0.06 higher than the previous day. The implied volatity was 20.6, the open interest changed by 40 which increased total open position to 175
On 19 Feb YESBANK was trading at 20.96. The strike last trading price was 1.26, which was -0.36 lower than the previous day. The implied volatity was 19.45, the open interest changed by 41 which increased total open position to 131
On 18 Feb YESBANK was trading at 21.24. The strike last trading price was 1.62, which was 0.1 higher than the previous day. The implied volatity was 23.84, the open interest changed by 26 which increased total open position to 91
On 17 Feb YESBANK was trading at 21.08. The strike last trading price was 1.52, which was 0.03 higher than the previous day. The implied volatity was 24.05, the open interest changed by 10 which increased total open position to 64
On 16 Feb YESBANK was trading at 20.96. The strike last trading price was 1.49, which was 0.15 higher than the previous day. The implied volatity was 26.57, the open interest changed by 40 which increased total open position to 53
On 13 Feb YESBANK was trading at 20.86. The strike last trading price was 1.34, which was -0.26 lower than the previous day. The implied volatity was 23.24, the open interest changed by 2 which increased total open position to 12
On 12 Feb YESBANK was trading at 21.10. The strike last trading price was 1.6, which was -0.22 lower than the previous day. The implied volatity was 25.81, the open interest changed by 1 which increased total open position to 9
On 11 Feb YESBANK was trading at 21.32. The strike last trading price was 1.82, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb YESBANK was trading at 21.40. The strike last trading price was 1.82, which was -0.25 lower than the previous day. The implied volatity was 22.48, the open interest changed by 0 which decreased total open position to 10
On 9 Feb YESBANK was trading at 21.56. The strike last trading price was 2.07, which was 0.42 higher than the previous day. The implied volatity was 29.16, the open interest changed by -1 which decreased total open position to 8
On 6 Feb YESBANK was trading at 21.29. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 13.53, the open interest changed by 0 which decreased total open position to 9
On 5 Feb YESBANK was trading at 21.38. The strike last trading price was 1.75, which was -0.19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Feb YESBANK was trading at 21.55. The strike last trading price was 1.75, which was -0.19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 3 Feb YESBANK was trading at 21.31. The strike last trading price was 1.75, which was -0.19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Feb YESBANK was trading at 21.19. The strike last trading price was 1.75, which was -0.19 lower than the previous day. The implied volatity was 23.3, the open interest changed by 2 which increased total open position to 8
On 1 Feb YESBANK was trading at 21.14. The strike last trading price was 1.94, which was -0.31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Jan YESBANK was trading at 21.41. The strike last trading price was 1.94, which was -0.31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 29 Jan YESBANK was trading at 21.31. The strike last trading price was 1.94, which was -0.31 lower than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 0
On 28 Jan YESBANK was trading at 21.48. The strike last trading price was 2.25, which was 0.35 higher than the previous day. The implied volatity was 33.1, the open interest changed by 0 which decreased total open position to 4
On 27 Jan YESBANK was trading at 21.02. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 30.37, the open interest changed by 0 which decreased total open position to 3
On 23 Jan YESBANK was trading at 20.92. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 Jan YESBANK was trading at 21.63. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 2
On 21 Jan YESBANK was trading at 21.66. The strike last trading price was 2.7, which was -1.55 lower than the previous day. The implied volatity was 41.62, the open interest changed by 0 which decreased total open position to 2
On 20 Jan YESBANK was trading at 21.70. The strike last trading price was 4.25, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan YESBANK was trading at 22.76. The strike last trading price was 4.25, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan YESBANK was trading at 23.46. The strike last trading price was 4.25, which was 1.55 higher than the previous day. The implied volatity was 43.58, the open interest changed by 0 which decreased total open position to 1
On 14 Jan YESBANK was trading at 22.95. The strike last trading price was 2.7, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan YESBANK was trading at 22.79. The strike last trading price was 2.7, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan YESBANK was trading at 22.96. The strike last trading price was 2.7, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan YESBANK was trading at 22.84. The strike last trading price was 2.7, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan YESBANK was trading at 22.72. The strike last trading price was 2.7, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan YESBANK was trading at 23.50. The strike last trading price was 2.7, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan YESBANK was trading at 22.81. The strike last trading price was 2.7, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jan YESBANK was trading at 22.83. The strike last trading price was 2.7, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jan YESBANK was trading at 22.29. The strike last trading price was 2.7, which was 0.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan YESBANK was trading at 21.49. The strike last trading price was 2.54, 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 Dec YESBANK was trading at 21.60. The strike last trading price was 2.54, 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 30MAR2026 20 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.01
Theta: -0.01
Gamma: 0.18
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 18.54 | 1.55 | 0.23 | 39.64 | 643 | -248 | 1,820 |
| 13 Mar | 18.80 | 1.35 | 0.48 | 39.73 | 1,079 | 23 | 2,069 |
| 12 Mar | 19.31 | 0.84 | 0.06 | 29.4 | 752 | -22 | 2,047 |
| 11 Mar | 19.53 | 0.8 | 0.29 | 32.4 | 1,091 | -49 | 2,070 |
| 10 Mar | 19.91 | 0.47 | -0.22 | 27.08 | 886 | 83 | 2,109 |
| 9 Mar | 19.65 | 0.68 | 0.23 | 29.91 | 1,428 | -100 | 2,024 |
| 6 Mar | 20.12 | 0.47 | 0.09 | 28.29 | 817 | 49 | 2,125 |
| 5 Mar | 20.23 | 0.37 | -0.13 | 25.88 | 732 | 33 | 2,080 |
| 4 Mar | 20.01 | 0.52 | 0.11 | 27.52 | 1,659 | 111 | 2,046 |
| 2 Mar | 20.18 | 0.39 | 0.14 | 25.53 | 2,266 | 189 | 1,933 |
| 27 Feb | 20.72 | 0.26 | 0.07 | 25.33 | 1,255 | 88 | 1,746 |
| 26 Feb | 21.04 | 0.21 | -0.03 | 25.82 | 2,486 | 143 | 1,662 |
| 25 Feb | 20.72 | 0.24 | -0.01 | 24.86 | 968 | 191 | 1,518 |
| 24 Feb | 20.82 | 0.25 | 0.01 | 25.44 | 1,683 | 383 | 1,339 |
| 23 Feb | 20.89 | 0.24 | 0.03 | 25.61 | 589 | 55 | 957 |
| 20 Feb | 21.04 | 0.22 | 0 | 25.24 | 319 | 93 | 901 |
| 19 Feb | 20.96 | 0.25 | 0.04 | 25.12 | 546 | 367 | 808 |
| 18 Feb | 21.24 | 0.21 | -0.06 | 26.4 | 238 | 44 | 440 |
| 17 Feb | 21.08 | 0.27 | -0.05 | 27.66 | 158 | 56 | 398 |
| 16 Feb | 20.96 | 0.33 | -0.05 | 28.75 | 117 | -5 | 340 |
| 13 Feb | 20.86 | 0.4 | 0.1 | 29.3 | 279 | -58 | 344 |
| 12 Feb | 21.10 | 0.3 | 0.03 | 27.63 | 148 | 80 | 403 |
| 11 Feb | 21.32 | 0.27 | 0.01 | 28.59 | 52 | 12 | 322 |
| 10 Feb | 21.40 | 0.26 | -0.01 | 28.55 | 73 | 31 | 310 |
| 9 Feb | 21.56 | 0.27 | -0.07 | 29.92 | 165 | 103 | 280 |
| 6 Feb | 21.29 | 0.33 | -0.03 | 29.9 | 47 | 10 | 176 |
| 5 Feb | 21.38 | 0.37 | 0.02 | 31.22 | 24 | 2 | 165 |
| 4 Feb | 21.55 | 0.35 | -0.02 | 31.93 | 45 | 12 | 162 |
| 3 Feb | 21.31 | 0.38 | -0.04 | 30.96 | 75 | 11 | 149 |
| 2 Feb | 21.19 | 0.41 | -0.09 | 31.34 | 57 | 1 | 139 |
| 1 Feb | 21.14 | 0.5 | 0.07 | 33.56 | 29 | 8 | 135 |
| 30 Jan | 21.41 | 0.44 | -0.02 | 33.26 | 45 | 10 | 125 |
| 29 Jan | 21.31 | 0.46 | 0.01 | 32.5 | 58 | 33 | 114 |
| 28 Jan | 21.48 | 0.45 | -0.1 | 33.89 | 15 | 0 | 80 |
| 27 Jan | 21.02 | 0.55 | -0.06 | 34.39 | 20 | 4 | 80 |
| 23 Jan | 20.92 | 0.62 | 0.2 | 33.3 | 22 | 4 | 75 |
| 22 Jan | 21.63 | 0.42 | -0.03 | 33.23 | 12 | 1 | 71 |
| 21 Jan | 21.66 | 0.45 | 0.05 | 33.78 | 51 | 35 | 71 |
| 20 Jan | 21.70 | 0.4 | 0.19 | 32.12 | 27 | 18 | 35 |
| 19 Jan | 22.76 | 0.21 | 0.01 | 31.32 | 1 | 0 | 17 |
| 16 Jan | 23.46 | 0.2 | -0.04 | 34.42 | 5 | -1 | 17 |
| 14 Jan | 22.95 | 0.24 | 0.01 | - | 0 | 0 | 18 |
| 13 Jan | 22.79 | 0.24 | 0.01 | - | 0 | 0 | 0 |
| 12 Jan | 22.96 | 0.24 | 0.01 | 32.87 | 1 | 0 | 18 |
| 9 Jan | 22.84 | 0.23 | 0 | 31.2 | 1 | 0 | 17 |
| 8 Jan | 22.72 | 0.23 | 0.02 | 30.22 | 5 | 3 | 17 |
| 7 Jan | 23.50 | 0.21 | 0 | 33.55 | 2 | 0 | 12 |
| 6 Jan | 22.81 | 0.21 | -0.04 | 29.84 | 3 | 2 | 11 |
| 5 Jan | 22.83 | 0.25 | -0.04 | - | 7 | 5 | 10 |
| 2 Jan | 22.29 | 0.29 | -0.18 | - | 5 | 3 | 4 |
| 1 Jan | 21.49 | 0.47 | -0.41 | 30 | 1 | 0 | 0 |
| 31 Dec | 21.60 | 0.88 | 0 | 7.3 | 0 | 0 | 0 |
For Yes Bank Limited - strike price 20 expiring on 30MAR2026
Delta for 20 PE is -0.82
Historical price for 20 PE is as follows
On 16 Mar YESBANK was trading at 18.54. The strike last trading price was 1.55, which was 0.23 higher than the previous day. The implied volatity was 39.64, the open interest changed by -248 which decreased total open position to 1820
On 13 Mar YESBANK was trading at 18.80. The strike last trading price was 1.35, which was 0.48 higher than the previous day. The implied volatity was 39.73, the open interest changed by 23 which increased total open position to 2069
On 12 Mar YESBANK was trading at 19.31. The strike last trading price was 0.84, which was 0.06 higher than the previous day. The implied volatity was 29.4, the open interest changed by -22 which decreased total open position to 2047
On 11 Mar YESBANK was trading at 19.53. The strike last trading price was 0.8, which was 0.29 higher than the previous day. The implied volatity was 32.4, the open interest changed by -49 which decreased total open position to 2070
On 10 Mar YESBANK was trading at 19.91. The strike last trading price was 0.47, which was -0.22 lower than the previous day. The implied volatity was 27.08, the open interest changed by 83 which increased total open position to 2109
On 9 Mar YESBANK was trading at 19.65. The strike last trading price was 0.68, which was 0.23 higher than the previous day. The implied volatity was 29.91, the open interest changed by -100 which decreased total open position to 2024
On 6 Mar YESBANK was trading at 20.12. The strike last trading price was 0.47, which was 0.09 higher than the previous day. The implied volatity was 28.29, the open interest changed by 49 which increased total open position to 2125
On 5 Mar YESBANK was trading at 20.23. The strike last trading price was 0.37, which was -0.13 lower than the previous day. The implied volatity was 25.88, the open interest changed by 33 which increased total open position to 2080
On 4 Mar YESBANK was trading at 20.01. The strike last trading price was 0.52, which was 0.11 higher than the previous day. The implied volatity was 27.52, the open interest changed by 111 which increased total open position to 2046
On 2 Mar YESBANK was trading at 20.18. The strike last trading price was 0.39, which was 0.14 higher than the previous day. The implied volatity was 25.53, the open interest changed by 189 which increased total open position to 1933
On 27 Feb YESBANK was trading at 20.72. The strike last trading price was 0.26, which was 0.07 higher than the previous day. The implied volatity was 25.33, the open interest changed by 88 which increased total open position to 1746
On 26 Feb YESBANK was trading at 21.04. The strike last trading price was 0.21, which was -0.03 lower than the previous day. The implied volatity was 25.82, the open interest changed by 143 which increased total open position to 1662
On 25 Feb YESBANK was trading at 20.72. The strike last trading price was 0.24, which was -0.01 lower than the previous day. The implied volatity was 24.86, the open interest changed by 191 which increased total open position to 1518
On 24 Feb YESBANK was trading at 20.82. The strike last trading price was 0.25, which was 0.01 higher than the previous day. The implied volatity was 25.44, the open interest changed by 383 which increased total open position to 1339
On 23 Feb YESBANK was trading at 20.89. The strike last trading price was 0.24, which was 0.03 higher than the previous day. The implied volatity was 25.61, the open interest changed by 55 which increased total open position to 957
On 20 Feb YESBANK was trading at 21.04. The strike last trading price was 0.22, which was 0 lower than the previous day. The implied volatity was 25.24, the open interest changed by 93 which increased total open position to 901
On 19 Feb YESBANK was trading at 20.96. The strike last trading price was 0.25, which was 0.04 higher than the previous day. The implied volatity was 25.12, the open interest changed by 367 which increased total open position to 808
On 18 Feb YESBANK was trading at 21.24. The strike last trading price was 0.21, which was -0.06 lower than the previous day. The implied volatity was 26.4, the open interest changed by 44 which increased total open position to 440
On 17 Feb YESBANK was trading at 21.08. The strike last trading price was 0.27, which was -0.05 lower than the previous day. The implied volatity was 27.66, the open interest changed by 56 which increased total open position to 398
On 16 Feb YESBANK was trading at 20.96. The strike last trading price was 0.33, which was -0.05 lower than the previous day. The implied volatity was 28.75, the open interest changed by -5 which decreased total open position to 340
On 13 Feb YESBANK was trading at 20.86. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 29.3, the open interest changed by -58 which decreased total open position to 344
On 12 Feb YESBANK was trading at 21.10. The strike last trading price was 0.3, which was 0.03 higher than the previous day. The implied volatity was 27.63, the open interest changed by 80 which increased total open position to 403
On 11 Feb YESBANK was trading at 21.32. The strike last trading price was 0.27, which was 0.01 higher than the previous day. The implied volatity was 28.59, the open interest changed by 12 which increased total open position to 322
On 10 Feb YESBANK was trading at 21.40. The strike last trading price was 0.26, which was -0.01 lower than the previous day. The implied volatity was 28.55, the open interest changed by 31 which increased total open position to 310
On 9 Feb YESBANK was trading at 21.56. The strike last trading price was 0.27, which was -0.07 lower than the previous day. The implied volatity was 29.92, the open interest changed by 103 which increased total open position to 280
On 6 Feb YESBANK was trading at 21.29. The strike last trading price was 0.33, which was -0.03 lower than the previous day. The implied volatity was 29.9, the open interest changed by 10 which increased total open position to 176
On 5 Feb YESBANK was trading at 21.38. The strike last trading price was 0.37, which was 0.02 higher than the previous day. The implied volatity was 31.22, the open interest changed by 2 which increased total open position to 165
On 4 Feb YESBANK was trading at 21.55. The strike last trading price was 0.35, which was -0.02 lower than the previous day. The implied volatity was 31.93, the open interest changed by 12 which increased total open position to 162
On 3 Feb YESBANK was trading at 21.31. The strike last trading price was 0.38, which was -0.04 lower than the previous day. The implied volatity was 30.96, the open interest changed by 11 which increased total open position to 149
On 2 Feb YESBANK was trading at 21.19. The strike last trading price was 0.41, which was -0.09 lower than the previous day. The implied volatity was 31.34, the open interest changed by 1 which increased total open position to 139
On 1 Feb YESBANK was trading at 21.14. The strike last trading price was 0.5, which was 0.07 higher than the previous day. The implied volatity was 33.56, the open interest changed by 8 which increased total open position to 135
On 30 Jan YESBANK was trading at 21.41. The strike last trading price was 0.44, which was -0.02 lower than the previous day. The implied volatity was 33.26, the open interest changed by 10 which increased total open position to 125
On 29 Jan YESBANK was trading at 21.31. The strike last trading price was 0.46, which was 0.01 higher than the previous day. The implied volatity was 32.5, the open interest changed by 33 which increased total open position to 114
On 28 Jan YESBANK was trading at 21.48. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 80
On 27 Jan YESBANK was trading at 21.02. The strike last trading price was 0.55, which was -0.06 lower than the previous day. The implied volatity was 34.39, the open interest changed by 4 which increased total open position to 80
On 23 Jan YESBANK was trading at 20.92. The strike last trading price was 0.62, which was 0.2 higher than the previous day. The implied volatity was 33.3, the open interest changed by 4 which increased total open position to 75
On 22 Jan YESBANK was trading at 21.63. The strike last trading price was 0.42, which was -0.03 lower than the previous day. The implied volatity was 33.23, the open interest changed by 1 which increased total open position to 71
On 21 Jan YESBANK was trading at 21.66. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 33.78, the open interest changed by 35 which increased total open position to 71
On 20 Jan YESBANK was trading at 21.70. The strike last trading price was 0.4, which was 0.19 higher than the previous day. The implied volatity was 32.12, the open interest changed by 18 which increased total open position to 35
On 19 Jan YESBANK was trading at 22.76. The strike last trading price was 0.21, which was 0.01 higher than the previous day. The implied volatity was 31.32, the open interest changed by 0 which decreased total open position to 17
On 16 Jan YESBANK was trading at 23.46. The strike last trading price was 0.2, which was -0.04 lower than the previous day. The implied volatity was 34.42, the open interest changed by -1 which decreased total open position to 17
On 14 Jan YESBANK was trading at 22.95. The strike last trading price was 0.24, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 13 Jan YESBANK was trading at 22.79. The strike last trading price was 0.24, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan YESBANK was trading at 22.96. The strike last trading price was 0.24, which was 0.01 higher than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 18
On 9 Jan YESBANK was trading at 22.84. The strike last trading price was 0.23, which was 0 lower than the previous day. The implied volatity was 31.2, the open interest changed by 0 which decreased total open position to 17
On 8 Jan YESBANK was trading at 22.72. The strike last trading price was 0.23, which was 0.02 higher than the previous day. The implied volatity was 30.22, the open interest changed by 3 which increased total open position to 17
On 7 Jan YESBANK was trading at 23.50. The strike last trading price was 0.21, which was 0 lower than the previous day. The implied volatity was 33.55, the open interest changed by 0 which decreased total open position to 12
On 6 Jan YESBANK was trading at 22.81. The strike last trading price was 0.21, which was -0.04 lower than the previous day. The implied volatity was 29.84, the open interest changed by 2 which increased total open position to 11
On 5 Jan YESBANK was trading at 22.83. The strike last trading price was 0.25, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 10
On 2 Jan YESBANK was trading at 22.29. The strike last trading price was 0.29, which was -0.18 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4
On 1 Jan YESBANK was trading at 21.49. The strike last trading price was 0.47, which was -0.41 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 31 Dec YESBANK was trading at 21.60. The strike last trading price was 0.88, which was 0 lower than the previous day. The implied volatity was 7.3, the open interest changed by 0 which decreased total open position to 0
