YESBANK

Yes Bank Limited

21.31 -0.17 (-0.79%)

L: 21.02 H: 21.55

Back to Option Chain

Historical option data for YESBANK
29 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 24-FEB-2026 22 CE
Delta: 0.39 Vega: 0.02 Theta: -0.02 Gamma: 0.22
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	21.31	0.46 ₹ 14,306	-0.08 -2488.00	30.96	1,770 5,50,47,000	51 15,86,100	1,781 5,53,89,100
28 Jan	21.48	0.54 ₹ 16,794	0.1 3110.00	29.8	1,996 6,20,75,600	363 1,12,89,300	1,730 5,38,03,000
27 Jan	21.02	0.49 ₹ 15,239	0.05 1555.00	32.54	1,663 5,17,19,300	165 51,31,500	1,397 4,34,46,700
23 Jan	20.92	0.45 ₹ 13,995	-0.23 -7153.00	32.63	1,570 4,88,27,000	335 1,04,18,500	1,250 3,88,75,000
22 Jan	21.63	0.7 ₹ 21,770	0.01 311.00	28.94	816 2,53,77,600	174 54,11,400	915 2,84,56,500
21 Jan	21.66	0.69 ₹ 21,459	-0.02 -622.00	28.77	929 2,88,91,900	205 63,75,500	654 2,03,39,400
20 Jan	21.70	0.72 ₹ 22,392	-0.59 -18349.00	28.27	630 1,95,93,000	286 88,94,600	455 1,41,50,500
19 Jan	22.76	1.29 ₹ 40,119	-0.74 -23014.00	25.85	144 44,78,400	44 13,68,400	165 51,31,500
16 Jan	23.46	2.03 ₹ 63,133	0.44 13684.00	32.69	51 15,86,100	-3 -93,300	120 37,32,000
14 Jan	22.95	1.62 ₹ 50,382	0.11 3421.00	30.08	48 14,92,800	-11 -3,42,100	122 37,94,200
13 Jan	22.79	1.51 ₹ 46,961	-0.16 -4976.00	29.95	13 4,04,300	10 3,11,000	133 41,36,300
12 Jan	22.96	1.67 ₹ 51,937	0.04 1244.00	30.68	25 7,77,500	0 0	123 38,25,300
9 Jan	22.84	1.63 ₹ 50,693	0.15 4665.00	30.83	17 5,28,700	1 31,100	123 38,25,300
8 Jan	22.72	1.5 ₹ 46,650	-0.59 -18349.00	29.2	25 7,77,500	5 1,55,500	120 37,32,000
7 Jan	23.50	2.09 ₹ 64,999	0.55 17105.00	29.95	20 6,22,000	3 93,300	115 35,76,500
6 Jan	22.81	1.54 ₹ 47,894	-0.05 -1555.00	26.33	23 7,15,300	-11 -3,42,100	113 35,14,300
5 Jan	22.83	1.56 ₹ 48,516	0.33 10263.00	27.86	153 47,58,300	-3 -93,300	124 38,56,400
2 Jan	22.29	1.24 ₹ 38,564	0.49 15239.00	26.69	72 22,39,200	7 2,17,700	127 39,49,700
1 Jan	21.49	0.75 ₹ 23,325	-0.07 -2177.00	25.53	19 5,90,900	12 3,73,200	121 37,63,100
31 Dec	21.60	0.83 ₹ 25,813	0.04 1244.00	25.52	51 15,86,100	6 1,86,600	109 33,89,900
30 Dec	21.37	0.79 ₹ 24,569	0 0.00	28.1	37 11,50,700	24 7,46,400	102 31,72,200
29 Dec	21.36	0.78 ₹ 24,258	-0.07 -2177.00	27.48	26 8,08,600	21 6,53,100	77 23,94,700
26 Dec	21.52	0.85 ₹ 26,435	-0.1 -3110.00	25.92	13 4,04,300	5 1,55,500	55 17,10,500
24 Dec	21.69	0.95 ₹ 29,545	-0.1 -3110.00	25.98	6 1,86,600	2 62,200	49 15,23,900
23 Dec	21.74	1.05 ₹ 32,655	0.04 1244.00	27.73	12 3,73,200	4 1,24,400	46 14,30,600
22 Dec	21.78	1.01 ₹ 31,411	-0.02 -622.00	25.57	13 4,04,300	4 1,24,400	42 13,06,200
19 Dec	21.70	1.03 ₹ 32,033	0.11 3421.00	26.18	5 1,55,500	1 31,100	38 11,81,800
18 Dec	21.44	0.92 ₹ 28,612	-0.08 -2488.00	27.28	14 4,35,400	8 2,48,800	35 10,88,500
17 Dec	21.56	1 ₹ 31,100	-0.01 -311.00	27.11	5 1,55,500	2 62,200	26 8,08,600
16 Dec	21.50	1.01 ₹ 31,411	-0.19 -5909.00	28.34	15 4,66,500	11 3,42,100	24 7,46,400
15 Dec	21.76	1.22 ₹ 37,942	0.04 1244.00	29.4	5 1,55,500	4 1,24,400	12 3,73,200
12 Dec	21.92	1.18 ₹ 36,698	-0.17 -5287.00	-	0 0	0 0	8 2,48,800
11 Dec	21.94	1.18 ₹ 36,698	-0.17 -5287.00	-	0 0	0 0	8 2,48,800
10 Dec	21.72	1.18 ₹ 36,698	-0.17 -5287.00	27.73	4 1,24,400	1 31,100	8 2,48,800

9 Dec	22.02	1.35 ₹ 41,985	0.15 4665.00	-	6 1,86,600	5 1,55,500	6 1,86,600
8 Dec	21.90	1.2 ₹ 37,320	-1.15 -35765.00	25.16	1 31,100	0 0	0 0
5 Dec	22.60	2.35 ₹ 73,085	0 0.00	-	0 0	0 0	0 0
4 Dec	22.76	2.35 ₹ 73,085	0 0.00	-	0 0	0 0	0 0
3 Dec	22.40	2.35 ₹ 73,085	0 0.00	-	0 0	0 0	0 0
2 Dec	22.71	2.35 ₹ 73,085	0 0.00	-	0 0	0 0	0 0
1 Dec	22.45	2.35 ₹ 73,085	0 0.00	-	0 0	0 0	0 0
28 Nov	22.93	2.35 ₹ 73,085	0 0.00	-	0 0	0 0	0 0
27 Nov	22.84	2.35 ₹ 73,085	0 0.00	-	0 0	0 0	0 0

For Yes Bank Limited - strike price 22 expiring on 24FEB2026

Delta for 22 CE is 0.39

Historical price for 22 CE is as follows

On 29 Jan YESBANK was trading at 21.31. The strike last trading price was 0.46, which was -0.08 lower than the previous day. The implied volatity was 30.96, the open interest changed by 51 which increased total open position to 1781

On 28 Jan YESBANK was trading at 21.48. The strike last trading price was 0.54, which was 0.1 higher than the previous day. The implied volatity was 29.8, the open interest changed by 363 which increased total open position to 1730

On 27 Jan YESBANK was trading at 21.02. The strike last trading price was 0.49, which was 0.05 higher than the previous day. The implied volatity was 32.54, the open interest changed by 165 which increased total open position to 1397

On 23 Jan YESBANK was trading at 20.92. The strike last trading price was 0.45, which was -0.23 lower than the previous day. The implied volatity was 32.63, the open interest changed by 335 which increased total open position to 1250

On 22 Jan YESBANK was trading at 21.63. The strike last trading price was 0.7, which was 0.01 higher than the previous day. The implied volatity was 28.94, the open interest changed by 174 which increased total open position to 915

On 21 Jan YESBANK was trading at 21.66. The strike last trading price was 0.69, which was -0.02 lower than the previous day. The implied volatity was 28.77, the open interest changed by 205 which increased total open position to 654

On 20 Jan YESBANK was trading at 21.70. The strike last trading price was 0.72, which was -0.59 lower than the previous day. The implied volatity was 28.27, the open interest changed by 286 which increased total open position to 455

On 19 Jan YESBANK was trading at 22.76. The strike last trading price was 1.29, which was -0.74 lower than the previous day. The implied volatity was 25.85, the open interest changed by 44 which increased total open position to 165

On 16 Jan YESBANK was trading at 23.46. The strike last trading price was 2.03, which was 0.44 higher than the previous day. The implied volatity was 32.69, the open interest changed by -3 which decreased total open position to 120

On 14 Jan YESBANK was trading at 22.95. The strike last trading price was 1.62, which was 0.11 higher than the previous day. The implied volatity was 30.08, the open interest changed by -11 which decreased total open position to 122

On 13 Jan YESBANK was trading at 22.79. The strike last trading price was 1.51, which was -0.16 lower than the previous day. The implied volatity was 29.95, the open interest changed by 10 which increased total open position to 133

On 12 Jan YESBANK was trading at 22.96. The strike last trading price was 1.67, which was 0.04 higher than the previous day. The implied volatity was 30.68, the open interest changed by 0 which decreased total open position to 123

On 9 Jan YESBANK was trading at 22.84. The strike last trading price was 1.63, which was 0.15 higher than the previous day. The implied volatity was 30.83, the open interest changed by 1 which increased total open position to 123

On 8 Jan YESBANK was trading at 22.72. The strike last trading price was 1.5, which was -0.59 lower than the previous day. The implied volatity was 29.2, the open interest changed by 5 which increased total open position to 120

On 7 Jan YESBANK was trading at 23.50. The strike last trading price was 2.09, which was 0.55 higher than the previous day. The implied volatity was 29.95, the open interest changed by 3 which increased total open position to 115

On 6 Jan YESBANK was trading at 22.81. The strike last trading price was 1.54, which was -0.05 lower than the previous day. The implied volatity was 26.33, the open interest changed by -11 which decreased total open position to 113

On 5 Jan YESBANK was trading at 22.83. The strike last trading price was 1.56, which was 0.33 higher than the previous day. The implied volatity was 27.86, the open interest changed by -3 which decreased total open position to 124

On 2 Jan YESBANK was trading at 22.29. The strike last trading price was 1.24, which was 0.49 higher than the previous day. The implied volatity was 26.69, the open interest changed by 7 which increased total open position to 127

On 1 Jan YESBANK was trading at 21.49. The strike last trading price was 0.75, which was -0.07 lower than the previous day. The implied volatity was 25.53, the open interest changed by 12 which increased total open position to 121

On 31 Dec YESBANK was trading at 21.60. The strike last trading price was 0.83, which was 0.04 higher than the previous day. The implied volatity was 25.52, the open interest changed by 6 which increased total open position to 109

On 30 Dec YESBANK was trading at 21.37. The strike last trading price was 0.79, which was 0 lower than the previous day. The implied volatity was 28.1, the open interest changed by 24 which increased total open position to 102

On 29 Dec YESBANK was trading at 21.36. The strike last trading price was 0.78, which was -0.07 lower than the previous day. The implied volatity was 27.48, the open interest changed by 21 which increased total open position to 77

On 26 Dec YESBANK was trading at 21.52. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 25.92, the open interest changed by 5 which increased total open position to 55

On 24 Dec YESBANK was trading at 21.69. The strike last trading price was 0.95, which was -0.1 lower than the previous day. The implied volatity was 25.98, the open interest changed by 2 which increased total open position to 49

On 23 Dec YESBANK was trading at 21.74. The strike last trading price was 1.05, which was 0.04 higher than the previous day. The implied volatity was 27.73, the open interest changed by 4 which increased total open position to 46

On 22 Dec YESBANK was trading at 21.78. The strike last trading price was 1.01, which was -0.02 lower than the previous day. The implied volatity was 25.57, the open interest changed by 4 which increased total open position to 42

On 19 Dec YESBANK was trading at 21.70. The strike last trading price was 1.03, which was 0.11 higher than the previous day. The implied volatity was 26.18, the open interest changed by 1 which increased total open position to 38

On 18 Dec YESBANK was trading at 21.44. The strike last trading price was 0.92, which was -0.08 lower than the previous day. The implied volatity was 27.28, the open interest changed by 8 which increased total open position to 35

On 17 Dec YESBANK was trading at 21.56. The strike last trading price was 1, which was -0.01 lower than the previous day. The implied volatity was 27.11, the open interest changed by 2 which increased total open position to 26

On 16 Dec YESBANK was trading at 21.50. The strike last trading price was 1.01, which was -0.19 lower than the previous day. The implied volatity was 28.34, the open interest changed by 11 which increased total open position to 24

On 15 Dec YESBANK was trading at 21.76. The strike last trading price was 1.22, which was 0.04 higher than the previous day. The implied volatity was 29.4, the open interest changed by 4 which increased total open position to 12

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 1.18, which was -0.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 1.18, which was -0.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 1.18, which was -0.17 lower than the previous day. The implied volatity was 27.73, the open interest changed by 1 which increased total open position to 8

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 1.2, which was -1.15 lower than the previous day. The implied volatity was 25.16, the open interest changed by 0 which decreased total open position to 0

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 2.35, 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 Dec YESBANK was trading at 22.76. The strike last trading price was 2.35, 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 Dec YESBANK was trading at 22.40. The strike last trading price was 2.35, 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 2 Dec YESBANK was trading at 22.71. The strike last trading price was 2.35, 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 Dec YESBANK was trading at 22.45. The strike last trading price was 2.35, 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 28 Nov YESBANK was trading at 22.93. The strike last trading price was 2.35, 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 27 Nov YESBANK was trading at 22.84. The strike last trading price was 2.35, 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 24FEB2026 22 PE
Delta: -0.6 Vega: 0.02 Theta: -0.01 Gamma: 0.2
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	21.31	1.11 ₹ 34,521	0.14 4354.00	34.47	483 1,50,21,300	24 7,46,400	1,272 3,95,59,200
28 Jan	21.48	0.95 ₹ 29,545	-0.3 -9330.00	32.5	597 1,85,66,700	-54 -16,79,400	1,248 3,88,12,800
27 Jan	21.02	1.17 ₹ 36,387	-0.21 -6531.00	33.8	340 1,05,74,000	117 36,38,700	1,309 4,07,09,900
23 Jan	20.92	1.45 ₹ 45,095	0.58 18038.00	37.01	722 2,24,54,200	151 46,96,100	1,188 3,69,46,800
22 Jan	21.63	0.85 ₹ 26,435	-0.04 -1244.00	30.4	578 1,79,75,800	197 61,26,700	1,036 3,22,19,600
21 Jan	21.66	0.91 ₹ 28,301	0.08 2488.00	31.58	694 2,15,83,400	182 56,60,200	808 2,51,28,800
20 Jan	21.70	0.84 ₹ 26,124	0.4 12440.00	29.76	590 1,83,49,000	272 84,59,200	636 1,97,79,600
19 Jan	22.76	0.44 ₹ 13,684	0.07 2177.00	29.73	386 1,20,04,600	144 44,78,400	347 1,07,91,700
16 Jan	23.46	0.38 ₹ 11,818	-0.1 -3110.00	34.14	277 86,14,700	23 7,15,300	203 63,13,300
14 Jan	22.95	0.48 ₹ 14,928	-0.1 -3110.00	32.23	18 5,59,800	3 93,300	180 55,98,000
13 Jan	22.79	0.58 ₹ 18,038	0.11 3421.00	33.66	16 4,97,600	1 31,100	177 55,04,700
12 Jan	22.96	0.46 ₹ 14,306	-0.05 -1555.00	30.96	34 10,57,400	15 4,66,500	177 55,04,700
9 Jan	22.84	0.51 ₹ 15,861	-0.08 -2488.00	30.67	52 16,17,200	21 6,53,100	165 51,31,500
8 Jan	22.72	0.59 ₹ 18,349	0.24 7464.00	31.65	94 29,23,400	-9 -2,79,900	144 44,78,400
7 Jan	23.50	0.36 ₹ 11,196	-0.13 -4043.00	30.64	129 40,11,900	39 12,12,900	152 47,27,200
6 Jan	22.81	0.49 ₹ 15,239	-0.01 -311.00	29.24	69 21,45,900	4 1,24,400	113 35,14,300
5 Jan	22.83	0.51 ₹ 15,861	-0.15 -4665.00	29.18	86 26,74,600	23 7,15,300	106 32,96,600
2 Jan	22.29	0.65 ₹ 20,215	-0.37 -11507.00	27.84	72 22,39,200	36 11,19,600	84 26,12,400
1 Jan	21.49	1.02 ₹ 31,722	0.07 2177.00	27.74	10 3,11,000	6 1,86,600	48 14,92,800
31 Dec	21.60	0.95 ₹ 29,545	-0.23 -7153.00	27.59	5 1,55,500	1 31,100	41 12,75,100
30 Dec	21.37	1.18 ₹ 36,698	0.13 4043.00	30.05	3 93,300	0 0	40 12,44,000
29 Dec	21.36	1.05 ₹ 32,655	-0.01 -311.00	26.02	1 31,100	0 0	39 12,12,900
26 Dec	21.52	1.06 ₹ 32,966	0.11 3421.00	28.47	2 62,200	1 31,100	39 12,12,900
24 Dec	21.69	0.95 ₹ 29,545	0.01 311.00	27.4	3 93,300	0 0	38 11,81,800
23 Dec	21.74	0.96 ₹ 29,856	0.06 1866.00	28.19	2 62,200	0 0	38 11,81,800
22 Dec	21.78	0.9 ₹ 27,990	-0.21 -6531.00	27.02	1 31,100	0 0	38 11,81,800
19 Dec	21.70	1.11 ₹ 34,521	-0.12 -3732.00	-	0 0	0 0	38 11,81,800
18 Dec	21.44	1.11 ₹ 34,521	-0.12 -3732.00	27.58	1 31,100	0 0	37 11,50,700
17 Dec	21.56	1.23 ₹ 38,253	0.33 10263.00	-	0 0	0 0	37 11,50,700
16 Dec	21.50	1.23 ₹ 38,253	0.33 10263.00	31.22	3 93,300	1 31,100	36 11,19,600
15 Dec	21.76	0.9 ₹ 27,990	-0.1 -3110.00	26.08	2 62,200	0 0	33 10,26,300
12 Dec	21.92	1 ₹ 31,100	-0.06 -1866.00	30.14	2 62,200	0 0	32 9,95,200
11 Dec	21.94	1.06 ₹ 32,966	0.01 311.00	31.56	1 31,100	0 0	32 9,95,200
10 Dec	21.72	1.05 ₹ 32,655	0.13 4043.00	28.83	5 1,55,500	2 62,200	29 9,01,900
9 Dec	22.02	0.92 ₹ 28,612	-0.03 -933.00	29.09	6 1,86,600	4 1,24,400	27 8,39,700
8 Dec	21.90	0.95 ₹ 29,545	0.25 7775.00	27.74	6 1,86,600	0 0	21 6,53,100
5 Dec	22.60	0.7 ₹ 21,770	0.04 1244.00	28.15	8 2,48,800	1 31,100	21 6,53,100
4 Dec	22.76	0.66 ₹ 20,526	-0.14 -4354.00	28.41	4 1,24,400	2 62,200	21 6,53,100
3 Dec	22.40	0.8 ₹ 24,880	0.14 4354.00	28.98	4 1,24,400	1 31,100	18 5,59,800
2 Dec	22.71	0.66 ₹ 20,526	-0.14 -4354.00	27.86	1 31,100	0 0	17 5,28,700
1 Dec	22.45	0.8 ₹ 24,880	0.21 6531.00	29.02	8 2,48,800	-3 -93,300	15 4,66,500
28 Nov	22.93	0.59 ₹ 18,349	-0.08 -2488.00	27.09	5 1,55,500	0 0	17 5,28,700
27 Nov	22.84	0.67 ₹ 20,837	0 0.00	28.51	7 2,17,700	6 1,86,600	17 5,28,700

For Yes Bank Limited - strike price 22 expiring on 24FEB2026

Delta for 22 PE is -0.6

Historical price for 22 PE is as follows

On 29 Jan YESBANK was trading at 21.31. The strike last trading price was 1.11, which was 0.14 higher than the previous day. The implied volatity was 34.47, the open interest changed by 24 which increased total open position to 1272

On 28 Jan YESBANK was trading at 21.48. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 32.5, the open interest changed by -54 which decreased total open position to 1248

On 27 Jan YESBANK was trading at 21.02. The strike last trading price was 1.17, which was -0.21 lower than the previous day. The implied volatity was 33.8, the open interest changed by 117 which increased total open position to 1309

On 23 Jan YESBANK was trading at 20.92. The strike last trading price was 1.45, which was 0.58 higher than the previous day. The implied volatity was 37.01, the open interest changed by 151 which increased total open position to 1188

On 22 Jan YESBANK was trading at 21.63. The strike last trading price was 0.85, which was -0.04 lower than the previous day. The implied volatity was 30.4, the open interest changed by 197 which increased total open position to 1036

On 21 Jan YESBANK was trading at 21.66. The strike last trading price was 0.91, which was 0.08 higher than the previous day. The implied volatity was 31.58, the open interest changed by 182 which increased total open position to 808

On 20 Jan YESBANK was trading at 21.70. The strike last trading price was 0.84, which was 0.4 higher than the previous day. The implied volatity was 29.76, the open interest changed by 272 which increased total open position to 636

On 19 Jan YESBANK was trading at 22.76. The strike last trading price was 0.44, which was 0.07 higher than the previous day. The implied volatity was 29.73, the open interest changed by 144 which increased total open position to 347

On 16 Jan YESBANK was trading at 23.46. The strike last trading price was 0.38, which was -0.1 lower than the previous day. The implied volatity was 34.14, the open interest changed by 23 which increased total open position to 203

On 14 Jan YESBANK was trading at 22.95. The strike last trading price was 0.48, which was -0.1 lower than the previous day. The implied volatity was 32.23, the open interest changed by 3 which increased total open position to 180

On 13 Jan YESBANK was trading at 22.79. The strike last trading price was 0.58, which was 0.11 higher than the previous day. The implied volatity was 33.66, the open interest changed by 1 which increased total open position to 177

On 12 Jan YESBANK was trading at 22.96. The strike last trading price was 0.46, which was -0.05 lower than the previous day. The implied volatity was 30.96, the open interest changed by 15 which increased total open position to 177

On 9 Jan YESBANK was trading at 22.84. The strike last trading price was 0.51, which was -0.08 lower than the previous day. The implied volatity was 30.67, the open interest changed by 21 which increased total open position to 165

On 8 Jan YESBANK was trading at 22.72. The strike last trading price was 0.59, which was 0.24 higher than the previous day. The implied volatity was 31.65, the open interest changed by -9 which decreased total open position to 144

On 7 Jan YESBANK was trading at 23.50. The strike last trading price was 0.36, which was -0.13 lower than the previous day. The implied volatity was 30.64, the open interest changed by 39 which increased total open position to 152

On 6 Jan YESBANK was trading at 22.81. The strike last trading price was 0.49, which was -0.01 lower than the previous day. The implied volatity was 29.24, the open interest changed by 4 which increased total open position to 113

On 5 Jan YESBANK was trading at 22.83. The strike last trading price was 0.51, which was -0.15 lower than the previous day. The implied volatity was 29.18, the open interest changed by 23 which increased total open position to 106

On 2 Jan YESBANK was trading at 22.29. The strike last trading price was 0.65, which was -0.37 lower than the previous day. The implied volatity was 27.84, the open interest changed by 36 which increased total open position to 84

On 1 Jan YESBANK was trading at 21.49. The strike last trading price was 1.02, which was 0.07 higher than the previous day. The implied volatity was 27.74, the open interest changed by 6 which increased total open position to 48

On 31 Dec YESBANK was trading at 21.60. The strike last trading price was 0.95, which was -0.23 lower than the previous day. The implied volatity was 27.59, the open interest changed by 1 which increased total open position to 41

On 30 Dec YESBANK was trading at 21.37. The strike last trading price was 1.18, which was 0.13 higher than the previous day. The implied volatity was 30.05, the open interest changed by 0 which decreased total open position to 40

On 29 Dec YESBANK was trading at 21.36. The strike last trading price was 1.05, which was -0.01 lower than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 39

On 26 Dec YESBANK was trading at 21.52. The strike last trading price was 1.06, which was 0.11 higher than the previous day. The implied volatity was 28.47, the open interest changed by 1 which increased total open position to 39

On 24 Dec YESBANK was trading at 21.69. The strike last trading price was 0.95, which was 0.01 higher than the previous day. The implied volatity was 27.4, the open interest changed by 0 which decreased total open position to 38

On 23 Dec YESBANK was trading at 21.74. The strike last trading price was 0.96, which was 0.06 higher than the previous day. The implied volatity was 28.19, the open interest changed by 0 which decreased total open position to 38

On 22 Dec YESBANK was trading at 21.78. The strike last trading price was 0.9, which was -0.21 lower than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 38

On 19 Dec YESBANK was trading at 21.70. The strike last trading price was 1.11, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 18 Dec YESBANK was trading at 21.44. The strike last trading price was 1.11, which was -0.12 lower than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 37

On 17 Dec YESBANK was trading at 21.56. The strike last trading price was 1.23, which was 0.33 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 16 Dec YESBANK was trading at 21.50. The strike last trading price was 1.23, which was 0.33 higher than the previous day. The implied volatity was 31.22, the open interest changed by 1 which increased total open position to 36

On 15 Dec YESBANK was trading at 21.76. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 33

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 1, which was -0.06 lower than the previous day. The implied volatity was 30.14, the open interest changed by 0 which decreased total open position to 32

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 1.06, which was 0.01 higher than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 32

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 1.05, which was 0.13 higher than the previous day. The implied volatity was 28.83, the open interest changed by 2 which increased total open position to 29

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 0.92, which was -0.03 lower than the previous day. The implied volatity was 29.09, the open interest changed by 4 which increased total open position to 27

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 27.74, the open interest changed by 0 which decreased total open position to 21

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.7, which was 0.04 higher than the previous day. The implied volatity was 28.15, the open interest changed by 1 which increased total open position to 21

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 0.66, which was -0.14 lower than the previous day. The implied volatity was 28.41, the open interest changed by 2 which increased total open position to 21

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 0.8, which was 0.14 higher than the previous day. The implied volatity was 28.98, the open interest changed by 1 which increased total open position to 18

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 0.66, which was -0.14 lower than the previous day. The implied volatity was 27.86, the open interest changed by 0 which decreased total open position to 17

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 0.8, which was 0.21 higher than the previous day. The implied volatity was 29.02, the open interest changed by -3 which decreased total open position to 15

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 0.59, which was -0.08 lower than the previous day. The implied volatity was 27.09, the open interest changed by 0 which decreased total open position to 17

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 0.67, which was 0 lower than the previous day. The implied volatity was 28.51, the open interest changed by 6 which increased total open position to 17

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