YESBANK

Yes Bank Limited

22.84 +0.12 (0.53%)

L: 22.55 H: 23.23

Back to Option Chain

Historical option data for YESBANK
09 Jan 2026 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 27-JAN-2026 22 CE
Delta: 0.75 Vega: 0.02 Theta: -0.02 Gamma: 0.21
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	22.84	1.17 ₹ 36,387	0.1 3110.00	29.08	889 2,76,47,900	-14 -4,35,400	1,432 4,45,35,200
8 Jan	22.72	1.05 ₹ 32,655	-0.71 -22081.00	27.14	1,424 4,42,86,400	-51 -15,86,100	1,447 4,50,01,700
7 Jan	23.50	1.73 ₹ 53,803	0.54 16794.00	31.20	1,284 3,99,32,400	-298 -92,67,800	1,501 4,66,81,100
6 Jan	22.81	1.2 ₹ 37,320	-0.02 -622.00	27.92	1,142 3,55,16,200	-157 -48,82,700	1,805 5,61,35,500
5 Jan	22.83	1.2 ₹ 37,320	0.35 10885.00	29.06	2,958 9,19,93,800	-181 -56,29,100	1,962 6,10,18,200
2 Jan	22.29	0.87 ₹ 27,057	0.44 13684.00	26.60	3,309 10,29,09,900	-171 -53,18,100	2,143 6,66,47,300
1 Jan	21.49	0.43 ₹ 13,373	-0.05 -1555.00	25.79	930 2,89,23,000	105 32,65,500	2,306 7,17,16,600
31 Dec	21.60	0.49 ₹ 15,239	0.05 1555.00	25.15	1,936 6,02,09,600	273 84,90,300	2,203 6,85,13,300
30 Dec	21.37	0.42 ₹ 13,062	-0.03 -933.00	26.68	2,349 7,30,53,900	340 1,05,74,000	1,916 5,95,87,600
29 Dec	21.36	0.44 ₹ 13,684	-0.07 -2177.00	26.98	811 2,52,22,100	101 31,41,100	1,569 4,87,95,900
26 Dec	21.52	0.54 ₹ 16,794	-0.07 -2177.00	26.18	587 1,82,55,700	247 76,81,700	1,464 4,55,30,400
24 Dec	21.69	0.61 ₹ 18,971	-0.07 -2177.00	25.18	781 2,42,89,100	289 89,87,900	1,216 3,78,17,600
23 Dec	21.74	0.68 ₹ 21,148	-0.03 -933.00	26.22	346 1,07,60,600	164 51,00,400	927 2,88,29,700
22 Dec	21.78	0.72 ₹ 22,392	0.01 311.00	26.46	284 88,32,400	173 53,80,300	763 2,37,29,300
19 Dec	21.70	0.72 ₹ 22,392	0.1 3110.00	26.21	162 50,38,200	-4 -1,24,400	595 1,85,04,500
18 Dec	21.44	0.61 ₹ 18,971	-0.07 -2177.00	27.11	215 66,86,500	68 21,14,800	602 1,87,22,200
17 Dec	21.56	0.68 ₹ 21,148	-0.01 -311.00	26.71	98 30,47,800	19 5,90,900	533 1,65,76,300

16 Dec	21.50	0.67 ₹ 20,837	-0.16 -4976.00	27.42	306 95,16,600	159 49,44,900	514 1,59,85,400
15 Dec	21.76	0.84 ₹ 26,124	-0.09 -2799.00	27.74	122 37,94,200	30 9,33,000	353 1,09,78,300
12 Dec	21.92	0.94 ₹ 29,234	-0.01 -311.00	26.96	99 30,78,900	53 16,48,300	323 1,00,45,300
11 Dec	21.94	0.95 ₹ 29,545	0.09 2799.00	26.36	66 20,52,600	23 7,15,300	270 83,97,000
10 Dec	21.72	0.86 ₹ 26,746	-0.18 -5598.00	27.10	75 23,32,500	31 9,64,100	247 76,81,700
9 Dec	22.02	1.04 ₹ 32,344	0.1 3110.00	26.64	155 48,20,500	82 25,50,200	216 67,17,600
8 Dec	21.90	0.94 ₹ 29,234	-0.48 -14928.00	26.52	76 23,63,600	47 14,61,700	133 41,36,300
5 Dec	22.60	1.42 ₹ 44,162	-0.11 -3421.00	25.48	24 7,46,400	12 3,73,200	85 26,43,500
4 Dec	22.76	1.53 ₹ 47,583	0.27 8397.00	25.97	18 5,59,800	5 1,55,500	72 22,39,200
3 Dec	22.40	1.26 ₹ 39,186	-0.24 -7464.00	23.98	29 9,01,900	7 2,17,700	67 20,83,700
2 Dec	22.71	1.52 ₹ 47,272	0.22 6842.00	24.92	25 7,77,500	17 5,28,700	59 18,34,900
1 Dec	22.45	1.3 ₹ 40,430	-0.4 -12440.00	23.94	35 10,88,500	32 9,95,200	41 12,75,100
28 Nov	22.93	1.7 ₹ 52,870	-0.26 -8086.00	25.40	9 2,79,900	6 1,86,600	7 2,17,700
27 Nov	22.84	1.96 ₹ 60,956	-0.49 -15239.00	34.59	1 31,100	0 0	0 0
26 Nov	22.93	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
25 Nov	22.70	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
24 Nov	22.20	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
21 Nov	22.43	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
20 Nov	22.63	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
19 Nov	22.93	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
18 Nov	22.99	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
17 Nov	23.16	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
14 Nov	22.50	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
13 Nov	22.48	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
12 Nov	22.75	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
11 Nov	22.63	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
10 Nov	22.74	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
7 Nov	22.85	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
6 Nov	22.63	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
4 Nov	23.02	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
3 Nov	22.97	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
31 Oct	22.74	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0

For Yes Bank Limited - strike price 22 expiring on 27JAN2026

Delta for 22 CE is 0.75

Historical price for 22 CE is as follows

On 9 Jan YESBANK was trading at 22.84. The strike last trading price was 1.17, which was 0.1 higher than the previous day. The implied volatity was 29.08, the open interest changed by -14 which decreased total open position to 1432

On 8 Jan YESBANK was trading at 22.72. The strike last trading price was 1.05, which was -0.71 lower than the previous day. The implied volatity was 27.14, the open interest changed by -51 which decreased total open position to 1447

On 7 Jan YESBANK was trading at 23.50. The strike last trading price was 1.73, which was 0.54 higher than the previous day. The implied volatity was 31.20, the open interest changed by -298 which decreased total open position to 1501

On 6 Jan YESBANK was trading at 22.81. The strike last trading price was 1.2, which was -0.02 lower than the previous day. The implied volatity was 27.92, the open interest changed by -157 which decreased total open position to 1805

On 5 Jan YESBANK was trading at 22.83. The strike last trading price was 1.2, which was 0.35 higher than the previous day. The implied volatity was 29.06, the open interest changed by -181 which decreased total open position to 1962

On 2 Jan YESBANK was trading at 22.29. The strike last trading price was 0.87, which was 0.44 higher than the previous day. The implied volatity was 26.60, the open interest changed by -171 which decreased total open position to 2143

On 1 Jan YESBANK was trading at 21.49. The strike last trading price was 0.43, which was -0.05 lower than the previous day. The implied volatity was 25.79, the open interest changed by 105 which increased total open position to 2306

On 31 Dec YESBANK was trading at 21.60. The strike last trading price was 0.49, which was 0.05 higher than the previous day. The implied volatity was 25.15, the open interest changed by 273 which increased total open position to 2203

On 30 Dec YESBANK was trading at 21.37. The strike last trading price was 0.42, which was -0.03 lower than the previous day. The implied volatity was 26.68, the open interest changed by 340 which increased total open position to 1916

On 29 Dec YESBANK was trading at 21.36. The strike last trading price was 0.44, which was -0.07 lower than the previous day. The implied volatity was 26.98, the open interest changed by 101 which increased total open position to 1569

On 26 Dec YESBANK was trading at 21.52. The strike last trading price was 0.54, which was -0.07 lower than the previous day. The implied volatity was 26.18, the open interest changed by 247 which increased total open position to 1464

On 24 Dec YESBANK was trading at 21.69. The strike last trading price was 0.61, which was -0.07 lower than the previous day. The implied volatity was 25.18, the open interest changed by 289 which increased total open position to 1216

On 23 Dec YESBANK was trading at 21.74. The strike last trading price was 0.68, which was -0.03 lower than the previous day. The implied volatity was 26.22, the open interest changed by 164 which increased total open position to 927

On 22 Dec YESBANK was trading at 21.78. The strike last trading price was 0.72, which was 0.01 higher than the previous day. The implied volatity was 26.46, the open interest changed by 173 which increased total open position to 763

On 19 Dec YESBANK was trading at 21.70. The strike last trading price was 0.72, which was 0.1 higher than the previous day. The implied volatity was 26.21, the open interest changed by -4 which decreased total open position to 595

On 18 Dec YESBANK was trading at 21.44. The strike last trading price was 0.61, which was -0.07 lower than the previous day. The implied volatity was 27.11, the open interest changed by 68 which increased total open position to 602

On 17 Dec YESBANK was trading at 21.56. The strike last trading price was 0.68, which was -0.01 lower than the previous day. The implied volatity was 26.71, the open interest changed by 19 which increased total open position to 533

On 16 Dec YESBANK was trading at 21.50. The strike last trading price was 0.67, which was -0.16 lower than the previous day. The implied volatity was 27.42, the open interest changed by 159 which increased total open position to 514

On 15 Dec YESBANK was trading at 21.76. The strike last trading price was 0.84, which was -0.09 lower than the previous day. The implied volatity was 27.74, the open interest changed by 30 which increased total open position to 353

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 0.94, which was -0.01 lower than the previous day. The implied volatity was 26.96, the open interest changed by 53 which increased total open position to 323

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 0.95, which was 0.09 higher than the previous day. The implied volatity was 26.36, the open interest changed by 23 which increased total open position to 270

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 0.86, which was -0.18 lower than the previous day. The implied volatity was 27.10, the open interest changed by 31 which increased total open position to 247

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 1.04, which was 0.1 higher than the previous day. The implied volatity was 26.64, the open interest changed by 82 which increased total open position to 216

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 0.94, which was -0.48 lower than the previous day. The implied volatity was 26.52, the open interest changed by 47 which increased total open position to 133

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 1.42, which was -0.11 lower than the previous day. The implied volatity was 25.48, the open interest changed by 12 which increased total open position to 85

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 1.53, which was 0.27 higher than the previous day. The implied volatity was 25.97, the open interest changed by 5 which increased total open position to 72

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 1.26, which was -0.24 lower than the previous day. The implied volatity was 23.98, the open interest changed by 7 which increased total open position to 67

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 1.52, which was 0.22 higher than the previous day. The implied volatity was 24.92, the open interest changed by 17 which increased total open position to 59

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 23.94, the open interest changed by 32 which increased total open position to 41

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 1.7, which was -0.26 lower than the previous day. The implied volatity was 25.40, the open interest changed by 6 which increased total open position to 7

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 1.96, which was -0.49 lower than the previous day. The implied volatity was 34.59, 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 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

YESBANK 27JAN2026 22 PE
Delta: -0.26 Vega: 0.02 Theta: -0.01 Gamma: 0.20
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	22.84	0.26 ₹ 8,086	-0.04 -1244.00	31.45	2,720 8,45,92,000	-17 -5,28,700	1,652 5,13,77,200
8 Jan	22.72	0.31 ₹ 9,641	0.17 5287.00	31.36	2,783 8,65,51,300	-212 -65,93,200	1,673 5,20,30,300
7 Jan	23.50	0.15 ₹ 4,665	-0.1 -3110.00	31.22	4,243 13,19,57,300	131 40,74,100	1,875 5,83,12,500
6 Jan	22.81	0.25 ₹ 7,775	-0.02 -622.00	28.83	2,105 6,54,65,500	17 5,28,700	1,739 5,40,82,900
5 Jan	22.83	0.27 ₹ 8,397	-0.15 -4665.00	28.64	2,266 7,04,72,600	89 27,67,900	1,723 5,35,85,300
2 Jan	22.29	0.42 ₹ 13,062	-0.38 -11818.00	27.05	1,150 3,57,65,000	-4 -1,24,400	1,628 5,06,30,800
1 Jan	21.49	0.81 ₹ 25,191	0.06 1866.00	26.50	265 82,41,500	30 9,33,000	1,629 5,06,61,900
31 Dec	21.60	0.76 ₹ 23,636	-0.15 -4665.00	27.38	552 1,71,67,200	56 17,41,600	1,598 4,96,97,800
30 Dec	21.37	0.94 ₹ 29,234	0.02 622.00	27.91	894 2,78,03,400	328 1,02,00,800	1,543 4,79,87,300
29 Dec	21.36	0.95 ₹ 29,545	0.11 3421.00	28.01	281 87,39,100	156 48,51,600	1,215 3,77,86,500
26 Dec	21.52	0.83 ₹ 25,813	0.07 2177.00	26.66	326 1,01,38,600	106 32,96,600	1,052 3,27,17,200
24 Dec	21.69	0.77 ₹ 23,947	0.04 1244.00	26.85	434 1,34,97,400	190 59,09,000	944 2,93,58,400
23 Dec	21.74	0.73 ₹ 22,703	-0.01 -311.00	26.22	277 86,14,700	160 49,76,000	753 2,34,18,300
22 Dec	21.78	0.74 ₹ 23,014	-0.03 -933.00	27.05	165 51,31,500	90 27,99,000	591 1,83,80,100
19 Dec	21.70	0.77 ₹ 23,947	-0.19 -5909.00	26.34	91 28,30,100	45 13,99,500	501 1,55,81,100
18 Dec	21.44	0.96 ₹ 29,856	0.01 311.00	27.10	78 24,25,800	37 11,50,700	455 1,41,50,500
17 Dec	21.56	0.95 ₹ 29,545	-0.01 -311.00	29.34	31 9,64,100	16 4,97,600	418 1,29,99,800
16 Dec	21.50	1 ₹ 31,100	0.19 5909.00	29.20	153 47,58,300	44 13,68,400	402 1,25,02,200
15 Dec	21.76	0.82 ₹ 25,502	0.1 3110.00	28.00	65 20,21,500	11 3,42,100	357 1,11,02,700
12 Dec	21.92	0.73 ₹ 22,703	0 0.00	26.82	76 23,63,600	16 4,97,600	346 1,07,60,600
11 Dec	21.94	0.72 ₹ 22,392	-0.17 -5287.00	26.73	54 16,79,400	12 3,73,200	329 1,02,31,900
10 Dec	21.72	0.89 ₹ 27,679	0.17 5287.00	28.46	25 7,77,500	10 3,11,000	317 98,58,700
9 Dec	22.02	0.72 ₹ 22,392	-0.11 -3421.00	27.70	45 13,99,500	20 6,22,000	308 95,78,800
8 Dec	21.90	0.83 ₹ 25,813	0.31 9641.00	28.37	126 39,18,600	95 29,54,500	287 89,25,700
5 Dec	22.60	0.52 ₹ 16,172	0.04 1244.00	27.05	50 15,55,000	9 2,79,900	192 59,71,200
4 Dec	22.76	0.49 ₹ 15,239	-0.14 -4354.00	27.41	64 19,90,400	-15 -4,66,500	182 56,60,200
3 Dec	22.40	0.62 ₹ 19,282	0.09 2799.00	28.00	62 19,28,200	32 9,95,200	196 60,95,600
2 Dec	22.71	0.53 ₹ 16,483	-0.1 -3110.00	28.32	67 20,83,700	-1 -31,100	164 51,00,400
1 Dec	22.45	0.63 ₹ 19,593	0.17 5287.00	28.27	62 19,28,200	33 10,26,300	164 51,00,400
28 Nov	22.93	0.46 ₹ 14,306	-0.05 -1555.00	26.97	61 18,97,100	16 4,97,600	131 40,74,100
27 Nov	22.84	0.51 ₹ 15,861	-0.01 -311.00	27.58	87 27,05,700	25 7,77,500	116 36,07,600
26 Nov	22.93	0.51 ₹ 15,861	-0.12 -3732.00	28.14	62 19,28,200	-4 -1,24,400	90 27,99,000
25 Nov	22.70	0.64 ₹ 19,904	-0.03 -933.00	29.65	18 5,59,800	3 93,300	94 29,23,400
24 Nov	22.20	0.67 ₹ 20,837	-0.05 -1555.00	25.83	1 31,100	0 0	90 27,99,000
21 Nov	22.43	0.72 ₹ 22,392	0.02 622.00	28.76	42 13,06,200	28 8,70,800	89 27,67,900
20 Nov	22.63	0.7 ₹ 21,770	0.1 3110.00	30.45	2 62,200	1 31,100	60 18,66,000
19 Nov	22.93	0.6 ₹ 18,660	0.04 1244.00	29.69	7 2,17,700	5 1,55,500	60 18,66,000
18 Nov	22.99	0.56 ₹ 17,416	-0.02 -622.00	28.81	11 3,42,100	1 31,100	56 17,41,600
17 Nov	23.16	0.58 ₹ 18,038	-0.2 -6220.00	30.80	15 4,66,500	-1 -31,100	55 17,10,500
14 Nov	22.50	0.78 ₹ 24,258	-0.02 -622.00	30.34	6 1,86,600	4 1,24,400	55 17,10,500
13 Nov	22.48	0.8 ₹ 24,880	0.05 1555.00	30.45	9 2,79,900	2 62,200	49 15,23,900
12 Nov	22.75	0.75 ₹ 23,325	-0.08 -2488.00	30.80	4 1,24,400	1 31,100	47 14,61,700
11 Nov	22.63	0.83 ₹ 25,813	0.03 933.00	32.42	5 1,55,500	2 62,200	46 14,30,600
10 Nov	22.74	0.8 ₹ 24,880	0.05 1555.00	32.10	1 31,100	0 0	44 13,68,400
7 Nov	22.85	0.75 ₹ 23,325	-0.04 -1244.00	31.63	2 62,200	0 0	44 13,68,400
6 Nov	22.63	0.79 ₹ 24,569	0.08 2488.00	30.34	15 4,66,500	13 4,04,300	43 13,37,300
4 Nov	23.02	0.71 ₹ 22,081	0 0.00	31.46	17 5,28,700	8 2,48,800	29 9,01,900
3 Nov	22.97	0.71 ₹ 22,081	-0.14 -4354.00	30.86	16 4,97,600	12 3,73,200	21 6,53,100
31 Oct	22.74	0.85 ₹ 26,435	-0.5 -15550.00	-	11 3,42,100	7 2,17,700	7 2,17,700

For Yes Bank Limited - strike price 22 expiring on 27JAN2026

Delta for 22 PE is -0.26

Historical price for 22 PE is as follows

On 9 Jan YESBANK was trading at 22.84. The strike last trading price was 0.26, which was -0.04 lower than the previous day. The implied volatity was 31.45, the open interest changed by -17 which decreased total open position to 1652

On 8 Jan YESBANK was trading at 22.72. The strike last trading price was 0.31, which was 0.17 higher than the previous day. The implied volatity was 31.36, the open interest changed by -212 which decreased total open position to 1673

On 7 Jan YESBANK was trading at 23.50. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 31.22, the open interest changed by 131 which increased total open position to 1875

On 6 Jan YESBANK was trading at 22.81. The strike last trading price was 0.25, which was -0.02 lower than the previous day. The implied volatity was 28.83, the open interest changed by 17 which increased total open position to 1739

On 5 Jan YESBANK was trading at 22.83. The strike last trading price was 0.27, which was -0.15 lower than the previous day. The implied volatity was 28.64, the open interest changed by 89 which increased total open position to 1723

On 2 Jan YESBANK was trading at 22.29. The strike last trading price was 0.42, which was -0.38 lower than the previous day. The implied volatity was 27.05, the open interest changed by -4 which decreased total open position to 1628

On 1 Jan YESBANK was trading at 21.49. The strike last trading price was 0.81, which was 0.06 higher than the previous day. The implied volatity was 26.50, the open interest changed by 30 which increased total open position to 1629

On 31 Dec YESBANK was trading at 21.60. The strike last trading price was 0.76, which was -0.15 lower than the previous day. The implied volatity was 27.38, the open interest changed by 56 which increased total open position to 1598

On 30 Dec YESBANK was trading at 21.37. The strike last trading price was 0.94, which was 0.02 higher than the previous day. The implied volatity was 27.91, the open interest changed by 328 which increased total open position to 1543

On 29 Dec YESBANK was trading at 21.36. The strike last trading price was 0.95, which was 0.11 higher than the previous day. The implied volatity was 28.01, the open interest changed by 156 which increased total open position to 1215

On 26 Dec YESBANK was trading at 21.52. The strike last trading price was 0.83, which was 0.07 higher than the previous day. The implied volatity was 26.66, the open interest changed by 106 which increased total open position to 1052

On 24 Dec YESBANK was trading at 21.69. The strike last trading price was 0.77, which was 0.04 higher than the previous day. The implied volatity was 26.85, the open interest changed by 190 which increased total open position to 944

On 23 Dec YESBANK was trading at 21.74. The strike last trading price was 0.73, which was -0.01 lower than the previous day. The implied volatity was 26.22, the open interest changed by 160 which increased total open position to 753

On 22 Dec YESBANK was trading at 21.78. The strike last trading price was 0.74, which was -0.03 lower than the previous day. The implied volatity was 27.05, the open interest changed by 90 which increased total open position to 591

On 19 Dec YESBANK was trading at 21.70. The strike last trading price was 0.77, which was -0.19 lower than the previous day. The implied volatity was 26.34, the open interest changed by 45 which increased total open position to 501

On 18 Dec YESBANK was trading at 21.44. The strike last trading price was 0.96, which was 0.01 higher than the previous day. The implied volatity was 27.10, the open interest changed by 37 which increased total open position to 455

On 17 Dec YESBANK was trading at 21.56. The strike last trading price was 0.95, which was -0.01 lower than the previous day. The implied volatity was 29.34, the open interest changed by 16 which increased total open position to 418

On 16 Dec YESBANK was trading at 21.50. The strike last trading price was 1, which was 0.19 higher than the previous day. The implied volatity was 29.20, the open interest changed by 44 which increased total open position to 402

On 15 Dec YESBANK was trading at 21.76. The strike last trading price was 0.82, which was 0.1 higher than the previous day. The implied volatity was 28.00, the open interest changed by 11 which increased total open position to 357

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 0.73, which was 0 lower than the previous day. The implied volatity was 26.82, the open interest changed by 16 which increased total open position to 346

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 0.72, which was -0.17 lower than the previous day. The implied volatity was 26.73, the open interest changed by 12 which increased total open position to 329

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 0.89, which was 0.17 higher than the previous day. The implied volatity was 28.46, the open interest changed by 10 which increased total open position to 317

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 0.72, which was -0.11 lower than the previous day. The implied volatity was 27.70, the open interest changed by 20 which increased total open position to 308

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 0.83, which was 0.31 higher than the previous day. The implied volatity was 28.37, the open interest changed by 95 which increased total open position to 287

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.52, which was 0.04 higher than the previous day. The implied volatity was 27.05, the open interest changed by 9 which increased total open position to 192

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 0.49, which was -0.14 lower than the previous day. The implied volatity was 27.41, the open interest changed by -15 which decreased total open position to 182

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 0.62, which was 0.09 higher than the previous day. The implied volatity was 28.00, the open interest changed by 32 which increased total open position to 196

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 0.53, which was -0.1 lower than the previous day. The implied volatity was 28.32, the open interest changed by -1 which decreased total open position to 164

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 0.63, which was 0.17 higher than the previous day. The implied volatity was 28.27, the open interest changed by 33 which increased total open position to 164

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 0.46, which was -0.05 lower than the previous day. The implied volatity was 26.97, the open interest changed by 16 which increased total open position to 131

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 0.51, which was -0.01 lower than the previous day. The implied volatity was 27.58, the open interest changed by 25 which increased total open position to 116

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 0.51, which was -0.12 lower than the previous day. The implied volatity was 28.14, the open interest changed by -4 which decreased total open position to 90

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 0.64, which was -0.03 lower than the previous day. The implied volatity was 29.65, the open interest changed by 3 which increased total open position to 94

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 0.67, which was -0.05 lower than the previous day. The implied volatity was 25.83, the open interest changed by 0 which decreased total open position to 90

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 0.72, which was 0.02 higher than the previous day. The implied volatity was 28.76, the open interest changed by 28 which increased total open position to 89

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 0.7, which was 0.1 higher than the previous day. The implied volatity was 30.45, the open interest changed by 1 which increased total open position to 60

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 0.6, which was 0.04 higher than the previous day. The implied volatity was 29.69, the open interest changed by 5 which increased total open position to 60

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 0.56, which was -0.02 lower than the previous day. The implied volatity was 28.81, the open interest changed by 1 which increased total open position to 56

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 0.58, which was -0.2 lower than the previous day. The implied volatity was 30.80, the open interest changed by -1 which decreased total open position to 55

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 0.78, which was -0.02 lower than the previous day. The implied volatity was 30.34, the open interest changed by 4 which increased total open position to 55

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 30.45, the open interest changed by 2 which increased total open position to 49

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 0.75, which was -0.08 lower than the previous day. The implied volatity was 30.80, the open interest changed by 1 which increased total open position to 47

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 0.83, which was 0.03 higher than the previous day. The implied volatity was 32.42, the open interest changed by 2 which increased total open position to 46

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 32.10, the open interest changed by 0 which decreased total open position to 44

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 0.75, which was -0.04 lower than the previous day. The implied volatity was 31.63, the open interest changed by 0 which decreased total open position to 44

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 0.79, which was 0.08 higher than the previous day. The implied volatity was 30.34, the open interest changed by 13 which increased total open position to 43

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 0.71, which was 0 lower than the previous day. The implied volatity was 31.46, the open interest changed by 8 which increased total open position to 29

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 0.71, which was -0.14 lower than the previous day. The implied volatity was 30.86, the open interest changed by 12 which increased total open position to 21

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 7

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD