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 22 CE
Delta: 0.52 Vega: 0.02 Theta: -0.01 Gamma: 0.37
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	21.92	0.45 ₹ 13,995	-0.02 -622.00	22.19	1,402 4,36,02,200	94 29,23,400	1,467 4,56,23,700
11 Dec	21.94	0.46 ₹ 14,306	0.04 1244.00	21.15	1,686 5,24,34,600	-23 -7,15,300	1,380 4,29,18,000
10 Dec	21.72	0.43 ₹ 13,373	-0.17 -5287.00	24.63	1,533 4,76,76,300	217 67,48,700	1,404 4,36,64,400
9 Dec	22.02	0.61 ₹ 18,971	0.06 1866.00	24.35	1,274 3,96,21,400	31 9,64,100	1,183 3,67,91,300
8 Dec	21.90	0.55 ₹ 17,105	-0.43 -13373.00	25.63	1,275 3,96,52,500	280 87,08,000	1,151 3,57,96,100
5 Dec	22.60	0.99 ₹ 30,789	-0.16 -4976.00	22.61	996 3,09,75,600	-30 -9,33,000	870 2,70,57,000
4 Dec	22.76	1.14 ₹ 35,454	0.25 7775.00	23.94	1,089 3,38,67,900	-133 -41,36,300	899 2,79,58,900
3 Dec	22.40	0.91 ₹ 28,301	-0.18 -5598.00	23.23	1,080 3,35,88,000	230 71,53,000	1,037 3,22,50,700
2 Dec	22.71	1.13 ₹ 35,143	0.18 5598.00	22.12	1,086 3,37,74,600	-10 -3,11,000	802 2,49,42,200
1 Dec	22.45	0.96 ₹ 29,856	-0.38 -11818.00	23.38	854 2,65,59,400	112 34,83,200	818 2,54,39,800
28 Nov	22.93	1.34 ₹ 41,674	0.05 1555.00	23.67	284 88,32,400	-8 -2,48,800	710 2,20,81,000
27 Nov	22.84	1.29 ₹ 40,119	-0.09 -2799.00	23.98	547 1,70,11,700	61 18,97,100	716 2,22,67,600
26 Nov	22.93	1.4 ₹ 43,540	0.23 7153.00	25.69	501 1,55,81,100	-6 -1,86,600	655 2,03,70,500
25 Nov	22.70	1.17 ₹ 36,387	0.29 9019.00	22.84	811 2,52,22,100	66 20,52,600	662 2,05,88,200
24 Nov	22.20	0.89 ₹ 27,679	-0.13 -4043.00	23.31	352 1,09,47,200	151 46,96,100	598 1,85,97,800
21 Nov	22.43	1.03 ₹ 32,033	-0.16 -4976.00	21.86	442 1,37,46,200	152 47,27,200	443 1,37,77,300
20 Nov	22.63	1.21 ₹ 37,631	-0.24 -7464.00	22.42	234 72,77,400	102 31,72,200	290 90,19,000
19 Nov	22.93	1.45 ₹ 45,095	-0.09 -2799.00	24.20	70 21,77,000	22 6,84,200	186 57,84,600
18 Nov	22.99	1.51 ₹ 46,961	-0.27 -8397.00	24.64	44 13,68,400	23 7,15,300	163 50,69,300
17 Nov	23.16	1.8 ₹ 55,980	0.5 15550.00	29.76	156 48,51,600	49 15,23,900	120 37,32,000
14 Nov	22.50	1.3 ₹ 40,430	0.01 311.00	26.72	27 8,39,700	17 5,28,700	70 21,77,000
13 Nov	22.48	1.27 ₹ 39,497	-0.24 -7464.00	25.98	21 6,53,100	9 2,79,900	53 16,48,300
12 Nov	22.75	1.48 ₹ 46,028	0.04 1244.00	28.32	8 2,48,800	2 62,200	43 13,37,300
11 Nov	22.63	1.44 ₹ 44,784	-0.12 -3732.00	27.48	11 3,42,100	6 1,86,600	41 12,75,100
10 Nov	22.74	1.59 ₹ 49,449	-0.02 -622.00	30.47	6 1,86,600	3 93,300	35 10,88,500
7 Nov	22.85	1.66 ₹ 51,626	0.18 5598.00	27.88	6 1,86,600	1 31,100	32 9,95,200
6 Nov	22.63	1.52 ₹ 47,272	-0.52 -16172.00	28.77	7 2,17,700	1 31,100	31 9,64,100
4 Nov	23.02	2.04 ₹ 63,444	0.32 9952.00	35.54	7 2,17,700	0 0	30 9,33,000
3 Nov	22.97	1.72 ₹ 53,492	0.02 622.00	26.16	4 1,24,400	0 0	29 9,01,900
31 Oct	22.74	1.7 ₹ 52,870	0.45 13995.00	-	27 8,39,700	8 2,48,800	27 8,39,700
30 Oct	22.23	1.25 ₹ 38,875	-0.4 -12440.00	25.64	4 1,24,400	2 62,200	18 5,59,800
29 Oct	22.69	1.65 ₹ 51,315	-0.1 -3110.00	28.01	12 3,73,200	7 2,17,700	15 4,66,500
28 Oct	22.73	1.75 ₹ 54,425	-0.1 -3110.00	28.39	3 93,300	2 62,200	8 2,48,800
27 Oct	22.77	1.85 ₹ 57,535	-0.05 -1555.00	32.02	2 62,200	1 31,100	5 1,55,500
24 Oct	22.67	1.9 ₹ 59,090	0.15 4665.00	-	0 0	0 0	0 0
23 Oct	22.72	1.9 ₹ 59,090	0.15 4665.00	-	0 0	0 0	0 0
21 Oct	22.75	1.9 ₹ 59,090	0.15 4665.00	31.76	1 31,100	0 0	4 1,24,400
20 Oct	22.64	1.75 ₹ 54,425	-1.15 -35765.00	28.96	1 31,100	0 0	3 93,300
17 Oct	22.25	2.9 ₹ 90,190	1.35 41985.00	-	0 0	0 0	0 0
16 Oct	23.12	2.9 ₹ 90,190	1.35 41985.00	-	0 0	0 0	0 0
15 Oct	23.32	2.9 ₹ 90,190	1.35 41985.00	-	0 0	0 0	0 0
14 Oct	23.32	2.9 ₹ 90,190	1.35 41985.00	-	0 0	0 0	0 0
13 Oct	24.03	2.9 ₹ 90,190	1.35 41985.00	-	0 0	0 0	0 0
10 Oct	24.00	2.9 ₹ 90,190	1.35 41985.00	29.90	1 31,100	0 0	3 93,300
9 Oct	22.42	1.55 ₹ 48,205	0.15 4665.00	24.54	1 31,100	0 0	3 93,300
8 Oct	22.04	1.4 ₹ 43,540	-0.1 -3110.00	26.73	2 62,200	1 31,100	2 62,200
7 Oct	22.22	1.5 ₹ 46,650	-0.1 -3110.00	26.38	1 31,100	0 0	0 0
6 Oct	21.93	1.6 ₹ 49,760	0 0.00	-	0 0	0 0	0 0
3 Oct	21.85	1.6 ₹ 49,760	0 0.00	-	0 0	0 0	0 0

For Yes Bank Limited - strike price 22 expiring on 30DEC2025

Delta for 22 CE is 0.52

Historical price for 22 CE is as follows

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 0.45, which was -0.02 lower than the previous day. The implied volatity was 22.19, the open interest changed by 94 which increased total open position to 1467

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 0.46, which was 0.04 higher than the previous day. The implied volatity was 21.15, the open interest changed by -23 which decreased total open position to 1380

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 0.43, which was -0.17 lower than the previous day. The implied volatity was 24.63, the open interest changed by 217 which increased total open position to 1404

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 0.61, which was 0.06 higher than the previous day. The implied volatity was 24.35, the open interest changed by 31 which increased total open position to 1183

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 0.55, which was -0.43 lower than the previous day. The implied volatity was 25.63, the open interest changed by 280 which increased total open position to 1151

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.99, which was -0.16 lower than the previous day. The implied volatity was 22.61, the open interest changed by -30 which decreased total open position to 870

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 1.14, which was 0.25 higher than the previous day. The implied volatity was 23.94, the open interest changed by -133 which decreased total open position to 899

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 0.91, which was -0.18 lower than the previous day. The implied volatity was 23.23, the open interest changed by 230 which increased total open position to 1037

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 1.13, which was 0.18 higher than the previous day. The implied volatity was 22.12, the open interest changed by -10 which decreased total open position to 802

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 0.96, which was -0.38 lower than the previous day. The implied volatity was 23.38, the open interest changed by 112 which increased total open position to 818

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 1.34, which was 0.05 higher than the previous day. The implied volatity was 23.67, the open interest changed by -8 which decreased total open position to 710

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 1.29, which was -0.09 lower than the previous day. The implied volatity was 23.98, the open interest changed by 61 which increased total open position to 716

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 1.4, which was 0.23 higher than the previous day. The implied volatity was 25.69, the open interest changed by -6 which decreased total open position to 655

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 1.17, which was 0.29 higher than the previous day. The implied volatity was 22.84, the open interest changed by 66 which increased total open position to 662

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 0.89, which was -0.13 lower than the previous day. The implied volatity was 23.31, the open interest changed by 151 which increased total open position to 598

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 1.03, which was -0.16 lower than the previous day. The implied volatity was 21.86, the open interest changed by 152 which increased total open position to 443

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 1.21, which was -0.24 lower than the previous day. The implied volatity was 22.42, the open interest changed by 102 which increased total open position to 290

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 1.45, which was -0.09 lower than the previous day. The implied volatity was 24.20, the open interest changed by 22 which increased total open position to 186

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 1.51, which was -0.27 lower than the previous day. The implied volatity was 24.64, the open interest changed by 23 which increased total open position to 163

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 1.8, which was 0.5 higher than the previous day. The implied volatity was 29.76, the open interest changed by 49 which increased total open position to 120

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 1.3, which was 0.01 higher than the previous day. The implied volatity was 26.72, the open interest changed by 17 which increased total open position to 70

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 1.27, which was -0.24 lower than the previous day. The implied volatity was 25.98, the open interest changed by 9 which increased total open position to 53

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 1.48, which was 0.04 higher than the previous day. The implied volatity was 28.32, the open interest changed by 2 which increased total open position to 43

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 1.44, which was -0.12 lower than the previous day. The implied volatity was 27.48, the open interest changed by 6 which increased total open position to 41

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 1.59, which was -0.02 lower than the previous day. The implied volatity was 30.47, the open interest changed by 3 which increased total open position to 35

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 1.66, which was 0.18 higher than the previous day. The implied volatity was 27.88, the open interest changed by 1 which increased total open position to 32

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 1.52, which was -0.52 lower than the previous day. The implied volatity was 28.77, the open interest changed by 1 which increased total open position to 31

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 2.04, which was 0.32 higher than the previous day. The implied volatity was 35.54, the open interest changed by 0 which decreased total open position to 30

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 1.72, which was 0.02 higher than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 29

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 27

On 30 Oct YESBANK was trading at 22.23. The strike last trading price was 1.25, which was -0.4 lower than the previous day. The implied volatity was 25.64, the open interest changed by 2 which increased total open position to 18

On 29 Oct YESBANK was trading at 22.69. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 28.01, the open interest changed by 7 which increased total open position to 15

On 28 Oct YESBANK was trading at 22.73. The strike last trading price was 1.75, which was -0.1 lower than the previous day. The implied volatity was 28.39, the open interest changed by 2 which increased total open position to 8

On 27 Oct YESBANK was trading at 22.77. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 32.02, the open interest changed by 1 which increased total open position to 5

On 24 Oct YESBANK was trading at 22.67. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct YESBANK was trading at 22.72. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct YESBANK was trading at 22.75. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 4

On 20 Oct YESBANK was trading at 22.64. The strike last trading price was 1.75, which was -1.15 lower than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 3

On 17 Oct YESBANK was trading at 22.25. The strike last trading price was 2.9, which was 1.35 higher 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 2.9, which was 1.35 higher 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 2.9, which was 1.35 higher 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 2.9, which was 1.35 higher 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 2.9, which was 1.35 higher 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 2.9, which was 1.35 higher than the previous day. The implied volatity was 29.90, the open interest changed by 0 which decreased total open position to 3

On 9 Oct YESBANK was trading at 22.42. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 3

On 8 Oct YESBANK was trading at 22.04. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 2

On 7 Oct YESBANK was trading at 22.22. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 26.38, 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 1.6, 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 1.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

YESBANK 30DEC2025 22 PE
Delta: -0.48 Vega: 0.02 Theta: -0.01 Gamma: 0.36
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	21.92	0.42 ₹ 13,062	0.01 311.00	22.61	471 1,46,48,100	20 6,22,000	1,662 5,16,88,200
11 Dec	21.94	0.41 ₹ 12,751	-0.2 -6220.00	22.36	723 2,24,85,300	35 10,88,500	1,645 5,11,59,500
10 Dec	21.72	0.63 ₹ 19,593	0.19 5909.00	27.11	524 1,62,96,400	48 14,92,800	1,610 5,00,71,000
9 Dec	22.02	0.45 ₹ 13,995	-0.12 -3732.00	25.60	994 3,09,13,400	-26 -8,08,600	1,562 4,85,78,200
8 Dec	21.90	0.59 ₹ 18,349	0.34 10574.00	27.60	1,237 3,84,70,700	127 39,49,700	1,589 4,94,17,900
5 Dec	22.60	0.26 ₹ 8,086	0.01 311.00	24.13	631 1,96,24,100	-8 -2,48,800	1,461 4,54,37,100
4 Dec	22.76	0.26 ₹ 8,086	-0.13 -4043.00	25.79	1,263 3,92,79,300	-39 -12,12,900	1,469 4,56,85,900
3 Dec	22.40	0.39 ₹ 12,129	0.11 3421.00	26.96	842 2,61,86,200	241 74,95,100	1,505 4,68,05,500
2 Dec	22.71	0.27 ₹ 8,397	-0.11 -3421.00	25.50	733 2,27,96,300	-32 -9,95,200	1,258 3,91,23,800
1 Dec	22.45	0.39 ₹ 12,129	0.16 4976.00	26.65	779 2,42,26,900	155 48,20,500	1,294 4,02,43,400
28 Nov	22.93	0.24 ₹ 7,464	-0.03 -933.00	24.74	492 1,53,01,200	-34 -10,57,400	1,143 3,55,47,300
27 Nov	22.84	0.27 ₹ 8,397	0 0.00	24.81	635 1,97,48,500	31 9,64,100	1,176 3,65,73,600
26 Nov	22.93	0.28 ₹ 8,708	-0.06 -1866.00	25.86	857 2,66,52,700	29 9,01,900	1,147 3,56,71,700
25 Nov	22.70	0.35 ₹ 10,885	-0.15 -4665.00	25.78	762 2,36,98,200	44 13,68,400	1,120 3,48,32,000
24 Nov	22.20	0.5 ₹ 15,550	0.05 1555.00	25.43	387 1,20,35,700	159 49,44,900	1,074 3,34,01,400
21 Nov	22.43	0.46 ₹ 14,306	0.05 1555.00	26.16	701 2,18,01,100	375 1,16,62,500	913 2,83,94,300
20 Nov	22.63	0.39 ₹ 12,129	0.05 1555.00	25.91	239 74,32,900	90 27,99,000	536 1,66,69,600
19 Nov	22.93	0.35 ₹ 10,885	0 0.00	26.86	206 64,06,600	13 4,04,300	447 1,39,01,700
18 Nov	22.99	0.36 ₹ 11,196	-0.01 -311.00	27.55	259 80,54,900	5 1,55,500	433 1,34,66,300
17 Nov	23.16	0.38 ₹ 11,818	-0.16 -4976.00	30.06	464 1,44,30,400	147 45,71,700	414 1,28,75,400
14 Nov	22.50	0.55 ₹ 17,105	-0.04 -1244.00	28.60	40 12,44,000	29 9,01,900	268 83,34,800
13 Nov	22.48	0.59 ₹ 18,349	0.09 2799.00	29.37	45 13,99,500	24 7,46,400	238 74,01,800
12 Nov	22.75	0.51 ₹ 15,861	-0.08 -2488.00	28.57	43 13,37,300	-7 -2,17,700	213 66,24,300
11 Nov	22.63	0.59 ₹ 18,349	-0.01 -311.00	30.59	40 12,44,000	26 8,08,600	221 68,73,100
10 Nov	22.74	0.6 ₹ 18,660	0.04 1244.00	31.45	3 93,300	2 62,200	196 60,95,600
7 Nov	22.85	0.56 ₹ 17,416	-0.07 -2177.00	30.99	13 4,04,300	8 2,48,800	193 60,02,300
6 Nov	22.63	0.63 ₹ 19,593	0.11 3421.00	30.44	40 12,44,000	14 4,35,400	184 57,22,400
4 Nov	23.02	0.53 ₹ 16,483	-0.04 -1244.00	30.89	47 14,61,700	19 5,90,900	169 52,55,900
3 Nov	22.97	0.56 ₹ 17,416	-0.04 -1244.00	31.09	20 6,22,000	-1 -31,100	150 46,65,000
31 Oct	22.74	0.6 ₹ 18,660	-0.15 -4665.00	-	70 21,77,000	-14 -4,35,400	151 46,96,100
30 Oct	22.23	0.75 ₹ 23,325	0.1 3110.00	28.64	41 12,75,100	27 8,39,700	165 51,31,500
29 Oct	22.69	0.65 ₹ 20,215	-0.05 -1555.00	30.41	17 5,28,700	4 1,24,400	140 43,54,000
28 Oct	22.73	0.65 ₹ 20,215	-0.05 -1555.00	31.27	26 8,08,600	22 6,84,200	136 42,29,600
27 Oct	22.77	0.7 ₹ 21,770	-0.05 -1555.00	32.38	6 1,86,600	5 1,55,500	113 35,14,300
24 Oct	22.67	0.75 ₹ 23,325	0 0.00	32.52	39 12,12,900	19 5,90,900	90 27,99,000
23 Oct	22.72	0.75 ₹ 23,325	-0.05 -1555.00	32.43	13 4,04,300	6 1,86,600	67 20,83,700
21 Oct	22.75	0.8 ₹ 24,880	0 0.00	33.55	1 31,100	0 0	62 19,28,200
20 Oct	22.64	0.8 ₹ 24,880	-0.25 -7775.00	32.75	26 8,08,600	7 2,17,700	58 18,03,800
17 Oct	22.25	1.05 ₹ 32,655	0.3 9330.00	35.71	13 4,04,300	4 1,24,400	51 15,86,100
16 Oct	23.12	0.75 ₹ 23,325	0.15 4665.00	34.77	18 5,59,800	11 3,42,100	46 14,30,600
15 Oct	23.32	0.6 ₹ 18,660	-0.1 -3110.00	-	3 93,300	0 0	35 10,88,500
14 Oct	23.32	0.7 ₹ 21,770	0.15 4665.00	34.41	5 1,55,500	2 62,200	35 10,88,500
13 Oct	24.03	0.55 ₹ 17,105	0.05 1555.00	35.28	7 2,17,700	4 1,24,400	34 10,57,400
10 Oct	24.00	0.5 ₹ 15,550	-0.45 -13995.00	33.14	29 9,01,900	7 2,17,700	29 9,01,900
9 Oct	22.42	0.95 ₹ 29,545	0 0.00	32.79	4 1,24,400	2 62,200	22 6,84,200
8 Oct	22.04	0.95 ₹ 29,545	0 0.00	29.25	8 2,48,800	3 93,300	16 4,97,600
7 Oct	22.22	0.95 ₹ 29,545	0.05 1555.00	30.58	20 6,22,000	11 3,42,100	13 4,04,300
6 Oct	21.93	0.9 ₹ 27,990	-1.1 -34210.00	26.55	2 62,200	0 0	0 0
3 Oct	21.85	2 ₹ 62,200	0 0.00	1.51	0 0	0 0	0 0

For Yes Bank Limited - strike price 22 expiring on 30DEC2025

Delta for 22 PE is -0.48

Historical price for 22 PE is as follows

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 0.42, which was 0.01 higher than the previous day. The implied volatity was 22.61, the open interest changed by 20 which increased total open position to 1662

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 0.41, which was -0.2 lower than the previous day. The implied volatity was 22.36, the open interest changed by 35 which increased total open position to 1645

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 0.63, which was 0.19 higher than the previous day. The implied volatity was 27.11, the open interest changed by 48 which increased total open position to 1610

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 0.45, which was -0.12 lower than the previous day. The implied volatity was 25.60, the open interest changed by -26 which decreased total open position to 1562

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 0.59, which was 0.34 higher than the previous day. The implied volatity was 27.60, the open interest changed by 127 which increased total open position to 1589

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.26, which was 0.01 higher than the previous day. The implied volatity was 24.13, the open interest changed by -8 which decreased total open position to 1461

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 0.26, which was -0.13 lower than the previous day. The implied volatity was 25.79, the open interest changed by -39 which decreased total open position to 1469

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 0.39, which was 0.11 higher than the previous day. The implied volatity was 26.96, the open interest changed by 241 which increased total open position to 1505

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 0.27, which was -0.11 lower than the previous day. The implied volatity was 25.50, the open interest changed by -32 which decreased total open position to 1258

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 0.39, which was 0.16 higher than the previous day. The implied volatity was 26.65, the open interest changed by 155 which increased total open position to 1294

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 0.24, which was -0.03 lower than the previous day. The implied volatity was 24.74, the open interest changed by -34 which decreased total open position to 1143

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 0.27, which was 0 lower than the previous day. The implied volatity was 24.81, the open interest changed by 31 which increased total open position to 1176

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 0.28, which was -0.06 lower than the previous day. The implied volatity was 25.86, the open interest changed by 29 which increased total open position to 1147

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 25.78, the open interest changed by 44 which increased total open position to 1120

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 25.43, the open interest changed by 159 which increased total open position to 1074

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 0.46, which was 0.05 higher than the previous day. The implied volatity was 26.16, the open interest changed by 375 which increased total open position to 913

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 0.39, which was 0.05 higher than the previous day. The implied volatity was 25.91, the open interest changed by 90 which increased total open position to 536

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 26.86, the open interest changed by 13 which increased total open position to 447

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 0.36, which was -0.01 lower than the previous day. The implied volatity was 27.55, the open interest changed by 5 which increased total open position to 433

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 0.38, which was -0.16 lower than the previous day. The implied volatity was 30.06, the open interest changed by 147 which increased total open position to 414

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 0.55, which was -0.04 lower than the previous day. The implied volatity was 28.60, the open interest changed by 29 which increased total open position to 268

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 0.59, which was 0.09 higher than the previous day. The implied volatity was 29.37, the open interest changed by 24 which increased total open position to 238

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 0.51, which was -0.08 lower than the previous day. The implied volatity was 28.57, the open interest changed by -7 which decreased total open position to 213

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 0.59, which was -0.01 lower than the previous day. The implied volatity was 30.59, the open interest changed by 26 which increased total open position to 221

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 0.6, which was 0.04 higher than the previous day. The implied volatity was 31.45, the open interest changed by 2 which increased total open position to 196

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 0.56, which was -0.07 lower than the previous day. The implied volatity was 30.99, the open interest changed by 8 which increased total open position to 193

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 0.63, which was 0.11 higher than the previous day. The implied volatity was 30.44, the open interest changed by 14 which increased total open position to 184

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 0.53, which was -0.04 lower than the previous day. The implied volatity was 30.89, the open interest changed by 19 which increased total open position to 169

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 0.56, which was -0.04 lower than the previous day. The implied volatity was 31.09, the open interest changed by -1 which decreased total open position to 150

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 151

On 30 Oct YESBANK was trading at 22.23. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 28.64, the open interest changed by 27 which increased total open position to 165

On 29 Oct YESBANK was trading at 22.69. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 30.41, the open interest changed by 4 which increased total open position to 140

On 28 Oct YESBANK was trading at 22.73. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 31.27, the open interest changed by 22 which increased total open position to 136

On 27 Oct YESBANK was trading at 22.77. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 32.38, the open interest changed by 5 which increased total open position to 113

On 24 Oct YESBANK was trading at 22.67. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 32.52, the open interest changed by 19 which increased total open position to 90

On 23 Oct YESBANK was trading at 22.72. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 32.43, the open interest changed by 6 which increased total open position to 67

On 21 Oct YESBANK was trading at 22.75. The strike last trading price was 0.8, 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 62

On 20 Oct YESBANK was trading at 22.64. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 32.75, the open interest changed by 7 which increased total open position to 58

On 17 Oct YESBANK was trading at 22.25. The strike last trading price was 1.05, which was 0.3 higher than the previous day. The implied volatity was 35.71, the open interest changed by 4 which increased total open position to 51

On 16 Oct YESBANK was trading at 23.12. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 34.77, the open interest changed by 11 which increased total open position to 46

On 15 Oct YESBANK was trading at 23.32. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 14 Oct YESBANK was trading at 23.32. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 34.41, the open interest changed by 2 which increased total open position to 35

On 13 Oct YESBANK was trading at 24.03. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 35.28, the open interest changed by 4 which increased total open position to 34

On 10 Oct YESBANK was trading at 24.00. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 33.14, the open interest changed by 7 which increased total open position to 29

On 9 Oct YESBANK was trading at 22.42. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 32.79, the open interest changed by 2 which increased total open position to 22

On 8 Oct YESBANK was trading at 22.04. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 29.25, the open interest changed by 3 which increased total open position to 16

On 7 Oct YESBANK was trading at 22.22. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 30.58, the open interest changed by 11 which increased total open position to 13

On 6 Oct YESBANK was trading at 21.93. The strike last trading price was 0.9, which was -1.1 lower than the previous day. The implied volatity was 26.55, 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 2, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0

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