YESBANK
Yes Bank Limited
Historical option data for YESBANK
11 Apr 2025 04:13 PM IST
| YESBANK 24APR2025 22 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 17.15 | 0.05 | 0 | 0.00 | 0 | 2 | 0 | |||
| 9 Apr | 17.16 | 0.05 | 0 | - | 2 | 1 | 50 | |||
| 8 Apr | 17.19 | 0.05 | 0 | - | 14 | 13 | 48 | |||
| 7 Apr | 16.85 | 0.05 | 0 | - | 4 | 2 | 33 | |||
| 3 Apr | 17.95 | 0.05 | 0 | 49.37 | 18 | 12 | 23 | |||
| 2 Apr | 17.40 | 0.05 | 0 | 55.25 | 2 | 1 | 10 | |||
| 28 Mar | 16.88 | 0.05 | 0 | 55.17 | 4 | 2 | 8 | |||
| 27 Mar | 17.26 | 0.05 | 0 | 49.50 | 3 | 1 | 5 | |||
| 26 Mar | 16.96 | 0.05 | 0 | 52.47 | 1 | 0 | 3 | |||
| 25 Mar | 17.03 | 0.05 | -0.75 | 50.83 | 3 | 2 | 2 | |||
| 24 Mar | 17.43 | 0.8 | 0 | 26.70 | 0 | 0 | 0 | |||
| 26 Feb | 17.79 | 0.8 | 0 | 16.15 | 0 | 0 | 0 | |||
| 25 Feb | 17.79 | 0.8 | 0 | 16.15 | 0 | 0 | 0 | |||
| 20 Feb | 18.21 | 0.8 | 0 | 14.29 | 0 | 0 | 0 | |||
| 18 Feb | 17.46 | 0.8 | 0 | 16.41 | 0 | 0 | 0 | |||
| 17 Feb | 17.66 | 0.8 | 0 | 15.62 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Feb | 18.17 | 0.8 | 0 | 13.84 | 0 | 0 | 0 | |||
| 12 Feb | 18.13 | 0.8 | 0 | 13.82 | 0 | 0 | 0 | |||
| 11 Feb | 18.11 | 0.8 | 0 | 13.70 | 0 | 0 | 0 | |||
| 10 Feb | 18.59 | 0.8 | 0 | 10.80 | 0 | 0 | 0 | |||
| 7 Feb | 19.12 | 0.8 | 0 | 8.79 | 0 | 0 | 0 | |||
| 6 Feb | 19.28 | 0.8 | 0 | 8.32 | 0 | 0 | 0 | |||
| 5 Feb | 19.42 | 0.8 | 0 | 7.74 | 0 | 0 | 0 | |||
| 4 Feb | 19.12 | 0.8 | 0 | 8.80 | 0 | 0 | 0 | |||
| 3 Feb | 18.79 | 0.8 | 0 | 9.68 | 0 | 0 | 0 | |||
| 1 Feb | 19.03 | 0.8 | 0 | 9.03 | 0 | 0 | 0 | |||
For Yes Bank Limited - strike price 22 expiring on 24APR2025
Delta for 22 CE is 0.00
Historical price for 22 CE is as follows
On 11 Apr YESBANK was trading at 17.15. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 9 Apr YESBANK was trading at 17.16. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 50
On 8 Apr YESBANK was trading at 17.19. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 48
On 7 Apr YESBANK was trading at 16.85. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 33
On 3 Apr YESBANK was trading at 17.95. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 49.37, the open interest changed by 12 which increased total open position to 23
On 2 Apr YESBANK was trading at 17.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 55.25, the open interest changed by 1 which increased total open position to 10
On 28 Mar YESBANK was trading at 16.88. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 55.17, the open interest changed by 2 which increased total open position to 8
On 27 Mar YESBANK was trading at 17.26. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 49.50, the open interest changed by 1 which increased total open position to 5
On 26 Mar YESBANK was trading at 16.96. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 52.47, the open interest changed by 0 which decreased total open position to 3
On 25 Mar YESBANK was trading at 17.03. The strike last trading price was 0.05, which was -0.75 lower than the previous day. The implied volatity was 50.83, the open interest changed by 2 which increased total open position to 2
On 24 Mar YESBANK was trading at 17.43. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 26.70, the open interest changed by 0 which decreased total open position to 0
On 26 Feb YESBANK was trading at 17.79. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 16.15, the open interest changed by 0 which decreased total open position to 0
On 25 Feb YESBANK was trading at 17.79. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 16.15, the open interest changed by 0 which decreased total open position to 0
On 20 Feb YESBANK was trading at 18.21. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 14.29, the open interest changed by 0 which decreased total open position to 0
On 18 Feb YESBANK was trading at 17.46. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 16.41, the open interest changed by 0 which decreased total open position to 0
On 17 Feb YESBANK was trading at 17.66. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 15.62, the open interest changed by 0 which decreased total open position to 0
On 13 Feb YESBANK was trading at 18.17. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 13.84, the open interest changed by 0 which decreased total open position to 0
On 12 Feb YESBANK was trading at 18.13. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 13.82, the open interest changed by 0 which decreased total open position to 0
On 11 Feb YESBANK was trading at 18.11. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 13.70, the open interest changed by 0 which decreased total open position to 0
On 10 Feb YESBANK was trading at 18.59. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 10.80, the open interest changed by 0 which decreased total open position to 0
On 7 Feb YESBANK was trading at 19.12. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 8.79, the open interest changed by 0 which decreased total open position to 0
On 6 Feb YESBANK was trading at 19.28. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 8.32, the open interest changed by 0 which decreased total open position to 0
On 5 Feb YESBANK was trading at 19.42. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 7.74, the open interest changed by 0 which decreased total open position to 0
On 4 Feb YESBANK was trading at 19.12. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 8.80, the open interest changed by 0 which decreased total open position to 0
On 3 Feb YESBANK was trading at 18.79. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 9.68, the open interest changed by 0 which decreased total open position to 0
On 1 Feb YESBANK was trading at 19.03. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 9.03, the open interest changed by 0 which decreased total open position to 0
| YESBANK 24APR2025 22 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 17.15 | 4.75 | -0.2 | - | 3 | 2 | 27 |
| 9 Apr | 17.16 | 4.95 | 0 | 0.00 | 0 | -1 | 0 |
| 8 Apr | 17.19 | 4.95 | -0.6 | - | 1 | 0 | 26 |
| 7 Apr | 16.85 | 5.55 | 0.95 | - | 1 | 0 | 25 |
| 3 Apr | 17.95 | 4.6 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 17.40 | 4.6 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 16.88 | 4.6 | -0.2 | - | 17 | 7 | 24 |
| 27 Mar | 17.26 | 4.8 | 0 | 76.71 | 11 | 9 | 15 |
| 26 Mar | 16.96 | 4.8 | 0 | - | 2 | 1 | 5 |
| 25 Mar | 17.03 | 4.8 | 0.4 | 30.00 | 2 | 1 | 3 |
| 24 Mar | 17.43 | 4.4 | 0.9 | - | 2 | 1 | 1 |
| 26 Feb | 17.79 | 3.5 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 17.79 | 3.5 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 18.21 | 3.5 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 17.46 | 3.5 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 17.66 | 3.5 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 18.17 | 3.5 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 18.13 | 3.5 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 18.11 | 3.5 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 18.59 | 3.5 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 19.12 | 3.5 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 19.28 | 3.5 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 19.42 | 3.5 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 19.12 | 3.5 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 18.79 | 3.5 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 19.03 | 3.5 | 0 | - | 0 | 0 | 0 |
For Yes Bank Limited - strike price 22 expiring on 24APR2025
Delta for 22 PE is -
Historical price for 22 PE is as follows
On 11 Apr YESBANK was trading at 17.15. The strike last trading price was 4.75, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 27
On 9 Apr YESBANK was trading at 17.16. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Apr YESBANK was trading at 17.19. The strike last trading price was 4.95, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 7 Apr YESBANK was trading at 16.85. The strike last trading price was 5.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 3 Apr YESBANK was trading at 17.95. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr YESBANK was trading at 17.40. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar YESBANK was trading at 16.88. The strike last trading price was 4.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 24
On 27 Mar YESBANK was trading at 17.26. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 76.71, the open interest changed by 9 which increased total open position to 15
On 26 Mar YESBANK was trading at 16.96. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 25 Mar YESBANK was trading at 17.03. The strike last trading price was 4.8, which was 0.4 higher than the previous day. The implied volatity was 30.00, the open interest changed by 1 which increased total open position to 3
On 24 Mar YESBANK was trading at 17.43. The strike last trading price was 4.4, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 26 Feb YESBANK was trading at 17.79. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 17.79. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 18.21. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 17.46. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 17.66. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 18.17. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 18.13. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 18.11. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 18.59. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 19.12. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 19.28. The strike last trading price was 3.5, 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 5 Feb YESBANK was trading at 19.42. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 19.12. The strike last trading price was 3.5, 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 Feb YESBANK was trading at 18.79. The strike last trading price was 3.5, 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 1 Feb YESBANK was trading at 19.03. The strike last trading price was 3.5, 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
