YESBANK
Yes Bank Limited
Historical option data for YESBANK
13 Mar 2026 04:13 PM IST
| YESBANK 30-MAR-2026 22 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0
Theta: -0.01
Gamma: 0.06
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 18.80 | 0.04 | 0 | 43.01 | 464 | 20 | 2,573 | |||||||||
| 12 Mar | 19.31 | 0.05 | 0 | 37.24 | 687 | -52 | 2,557 | |||||||||
| 11 Mar | 19.53 | 0.06 | -0.01 | 35.85 | 932 | -117 | 2,611 | |||||||||
| 10 Mar | 19.91 | 0.08 | 0.01 | 31.72 | 1,722 | 168 | 2,730 | |||||||||
| 9 Mar | 19.65 | 0.07 | -0.04 | 33.21 | 1,722 | -94 | 2,561 | |||||||||
| 6 Mar | 20.12 | 0.11 | -0.01 | 29.74 | 1,756 | -32 | 2,688 | |||||||||
| 5 Mar | 20.23 | 0.13 | 0.02 | 28.84 | 1,643 | 108 | 2,721 | |||||||||
| 4 Mar | 20.01 | 0.12 | 0 | 30.58 | 2,888 | 36 | 2,617 | |||||||||
| 2 Mar | 20.18 | 0.13 | -0.07 | 27.15 | 3,766 | 301 | 2,589 | |||||||||
| 27 Feb | 20.72 | 0.21 | -0.05 | 24.79 | 1,704 | 95 | 2,283 | |||||||||
| 26 Feb | 21.04 | 0.26 | 0.04 | 23.21 | 4,144 | 371 | 2,191 | |||||||||
| 25 Feb | 20.72 | 0.24 | -0.01 | 24.23 | 2,082 | 256 | 1,824 | |||||||||
| 24 Feb | 20.82 | 0.26 | -0.03 | 23.96 | 1,382 | 271 | 1,566 | |||||||||
| 23 Feb | 20.89 | 0.29 | -0.03 | 24.23 | 878 | 56 | 1,279 | |||||||||
| 20 Feb | 21.04 | 0.32 | -0.01 | 22.58 | 1,091 | 305 | 1,243 | |||||||||
| 19 Feb | 20.96 | 0.32 | -0.14 | 23.8 | 541 | 201 | 928 | |||||||||
| 18 Feb | 21.24 | 0.47 | 0.01 | 24.68 | 355 | 79 | 725 | |||||||||
| 17 Feb | 21.08 | 0.47 | 0 | 26.29 | 378 | 122 | 646 | |||||||||
| 16 Feb | 20.96 | 0.48 | 0.02 | 27.92 | 381 | 36 | 523 | |||||||||
| 13 Feb | 20.86 | 0.46 | -0.09 | 27.88 | 341 | 96 | 479 | |||||||||
| 12 Feb | 21.10 | 0.55 | -0.07 | 27.36 | 241 | 99 | 381 | |||||||||
| 11 Feb | 21.32 | 0.62 | -0.06 | 25.67 | 49 | 7 | 279 | |||||||||
| 10 Feb | 21.40 | 0.68 | -0.09 | 26.23 | 107 | 43 | 272 | |||||||||
| 9 Feb | 21.56 | 0.77 | 0.07 | 26.77 | 59 | -2 | 229 | |||||||||
| 6 Feb | 21.29 | 0.73 | -0.06 | 27.6 | 81 | 15 | 231 | |||||||||
| 5 Feb | 21.38 | 0.79 | -0.05 | 29.26 | 81 | 22 | 216 | |||||||||
| 4 Feb | 21.55 | 0.84 | 0.08 | 27.66 | 67 | 32 | 197 | |||||||||
| 3 Feb | 21.31 | 0.77 | 0.04 | 28.24 | 178 | 56 | 165 | |||||||||
| 2 Feb | 21.19 | 0.76 | 0.02 | 28.44 | 67 | 24 | 104 | |||||||||
| 1 Feb | 21.14 | 0.74 | -0.16 | 28.73 | 11 | 4 | 79 | |||||||||
| 30 Jan | 21.41 | 0.9 | 0.05 | 29.39 | 29 | 13 | 75 | |||||||||
| 29 Jan | 21.31 | 0.84 | -0.17 | 29.26 | 55 | 35 | 62 | |||||||||
| 28 Jan | 21.48 | 1.01 | 0.18 | 30.76 | 8 | 2 | 26 | |||||||||
| 27 Jan | 21.02 | 0.85 | 0.04 | 30.13 | 19 | 3 | 26 | |||||||||
| 23 Jan | 20.92 | 0.81 | -0.3 | 31.19 | 8 | 4 | 22 | |||||||||
|
|
||||||||||||||||
| 22 Jan | 21.63 | 1.11 | 0.05 | 28.79 | 1 | 0 | 17 | |||||||||
| 21 Jan | 21.66 | 1.06 | -0.14 | 27.73 | 10 | 6 | 16 | |||||||||
| 20 Jan | 21.70 | 1.2 | -0.51 | 30.33 | 3 | 0 | 11 | |||||||||
| 19 Jan | 22.76 | 1.71 | -0.79 | 26.8 | 3 | 1 | 10 | |||||||||
| 16 Jan | 23.46 | 2.5 | 0.2 | 33.75 | 2 | 0 | 8 | |||||||||
| 14 Jan | 22.95 | 2.3 | 0.45 | - | 0 | 0 | 8 | |||||||||
| 13 Jan | 22.79 | 2.3 | 0.45 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 22.96 | 2.3 | 0.45 | - | 0 | 0 | 8 | |||||||||
| 9 Jan | 22.84 | 2.3 | 0.45 | - | 0 | 0 | 8 | |||||||||
| 8 Jan | 22.72 | 2.3 | 0.45 | - | 0 | 0 | 8 | |||||||||
| 7 Jan | 23.50 | 2.3 | 0.45 | 24.49 | 3 | 0 | 5 | |||||||||
| 6 Jan | 22.81 | 1.85 | 0.35 | 25.5 | 5 | 3 | 3 | |||||||||
| 5 Jan | 22.83 | 1.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 22.29 | 1.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 21.49 | 1.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 21.60 | 1.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Yes Bank Limited - strike price 22 expiring on 30MAR2026
Delta for 22 CE is 0.06
Historical price for 22 CE is as follows
On 13 Mar YESBANK was trading at 18.80. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 43.01, the open interest changed by 20 which increased total open position to 2573
On 12 Mar YESBANK was trading at 19.31. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 37.24, the open interest changed by -52 which decreased total open position to 2557
On 11 Mar YESBANK was trading at 19.53. The strike last trading price was 0.06, which was -0.01 lower than the previous day. The implied volatity was 35.85, the open interest changed by -117 which decreased total open position to 2611
On 10 Mar YESBANK was trading at 19.91. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 31.72, the open interest changed by 168 which increased total open position to 2730
On 9 Mar YESBANK was trading at 19.65. The strike last trading price was 0.07, which was -0.04 lower than the previous day. The implied volatity was 33.21, the open interest changed by -94 which decreased total open position to 2561
On 6 Mar YESBANK was trading at 20.12. The strike last trading price was 0.11, which was -0.01 lower than the previous day. The implied volatity was 29.74, the open interest changed by -32 which decreased total open position to 2688
On 5 Mar YESBANK was trading at 20.23. The strike last trading price was 0.13, which was 0.02 higher than the previous day. The implied volatity was 28.84, the open interest changed by 108 which increased total open position to 2721
On 4 Mar YESBANK was trading at 20.01. The strike last trading price was 0.12, which was 0 lower than the previous day. The implied volatity was 30.58, the open interest changed by 36 which increased total open position to 2617
On 2 Mar YESBANK was trading at 20.18. The strike last trading price was 0.13, which was -0.07 lower than the previous day. The implied volatity was 27.15, the open interest changed by 301 which increased total open position to 2589
On 27 Feb YESBANK was trading at 20.72. The strike last trading price was 0.21, which was -0.05 lower than the previous day. The implied volatity was 24.79, the open interest changed by 95 which increased total open position to 2283
On 26 Feb YESBANK was trading at 21.04. The strike last trading price was 0.26, which was 0.04 higher than the previous day. The implied volatity was 23.21, the open interest changed by 371 which increased total open position to 2191
On 25 Feb YESBANK was trading at 20.72. The strike last trading price was 0.24, which was -0.01 lower than the previous day. The implied volatity was 24.23, the open interest changed by 256 which increased total open position to 1824
On 24 Feb YESBANK was trading at 20.82. The strike last trading price was 0.26, which was -0.03 lower than the previous day. The implied volatity was 23.96, the open interest changed by 271 which increased total open position to 1566
On 23 Feb YESBANK was trading at 20.89. The strike last trading price was 0.29, which was -0.03 lower than the previous day. The implied volatity was 24.23, the open interest changed by 56 which increased total open position to 1279
On 20 Feb YESBANK was trading at 21.04. The strike last trading price was 0.32, which was -0.01 lower than the previous day. The implied volatity was 22.58, the open interest changed by 305 which increased total open position to 1243
On 19 Feb YESBANK was trading at 20.96. The strike last trading price was 0.32, which was -0.14 lower than the previous day. The implied volatity was 23.8, the open interest changed by 201 which increased total open position to 928
On 18 Feb YESBANK was trading at 21.24. The strike last trading price was 0.47, which was 0.01 higher than the previous day. The implied volatity was 24.68, the open interest changed by 79 which increased total open position to 725
On 17 Feb YESBANK was trading at 21.08. The strike last trading price was 0.47, which was 0 lower than the previous day. The implied volatity was 26.29, the open interest changed by 122 which increased total open position to 646
On 16 Feb YESBANK was trading at 20.96. The strike last trading price was 0.48, which was 0.02 higher than the previous day. The implied volatity was 27.92, the open interest changed by 36 which increased total open position to 523
On 13 Feb YESBANK was trading at 20.86. The strike last trading price was 0.46, which was -0.09 lower than the previous day. The implied volatity was 27.88, the open interest changed by 96 which increased total open position to 479
On 12 Feb YESBANK was trading at 21.10. The strike last trading price was 0.55, which was -0.07 lower than the previous day. The implied volatity was 27.36, the open interest changed by 99 which increased total open position to 381
On 11 Feb YESBANK was trading at 21.32. The strike last trading price was 0.62, which was -0.06 lower than the previous day. The implied volatity was 25.67, the open interest changed by 7 which increased total open position to 279
On 10 Feb YESBANK was trading at 21.40. The strike last trading price was 0.68, which was -0.09 lower than the previous day. The implied volatity was 26.23, the open interest changed by 43 which increased total open position to 272
On 9 Feb YESBANK was trading at 21.56. The strike last trading price was 0.77, which was 0.07 higher than the previous day. The implied volatity was 26.77, the open interest changed by -2 which decreased total open position to 229
On 6 Feb YESBANK was trading at 21.29. The strike last trading price was 0.73, which was -0.06 lower than the previous day. The implied volatity was 27.6, the open interest changed by 15 which increased total open position to 231
On 5 Feb YESBANK was trading at 21.38. The strike last trading price was 0.79, which was -0.05 lower than the previous day. The implied volatity was 29.26, the open interest changed by 22 which increased total open position to 216
On 4 Feb YESBANK was trading at 21.55. The strike last trading price was 0.84, which was 0.08 higher than the previous day. The implied volatity was 27.66, the open interest changed by 32 which increased total open position to 197
On 3 Feb YESBANK was trading at 21.31. The strike last trading price was 0.77, which was 0.04 higher than the previous day. The implied volatity was 28.24, the open interest changed by 56 which increased total open position to 165
On 2 Feb YESBANK was trading at 21.19. The strike last trading price was 0.76, which was 0.02 higher than the previous day. The implied volatity was 28.44, the open interest changed by 24 which increased total open position to 104
On 1 Feb YESBANK was trading at 21.14. The strike last trading price was 0.74, which was -0.16 lower than the previous day. The implied volatity was 28.73, the open interest changed by 4 which increased total open position to 79
On 30 Jan YESBANK was trading at 21.41. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 29.39, the open interest changed by 13 which increased total open position to 75
On 29 Jan YESBANK was trading at 21.31. The strike last trading price was 0.84, which was -0.17 lower than the previous day. The implied volatity was 29.26, the open interest changed by 35 which increased total open position to 62
On 28 Jan YESBANK was trading at 21.48. The strike last trading price was 1.01, which was 0.18 higher than the previous day. The implied volatity was 30.76, the open interest changed by 2 which increased total open position to 26
On 27 Jan YESBANK was trading at 21.02. The strike last trading price was 0.85, which was 0.04 higher than the previous day. The implied volatity was 30.13, the open interest changed by 3 which increased total open position to 26
On 23 Jan YESBANK was trading at 20.92. The strike last trading price was 0.81, which was -0.3 lower than the previous day. The implied volatity was 31.19, the open interest changed by 4 which increased total open position to 22
On 22 Jan YESBANK was trading at 21.63. The strike last trading price was 1.11, which was 0.05 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 17
On 21 Jan YESBANK was trading at 21.66. The strike last trading price was 1.06, which was -0.14 lower than the previous day. The implied volatity was 27.73, the open interest changed by 6 which increased total open position to 16
On 20 Jan YESBANK was trading at 21.70. The strike last trading price was 1.2, which was -0.51 lower than the previous day. The implied volatity was 30.33, the open interest changed by 0 which decreased total open position to 11
On 19 Jan YESBANK was trading at 22.76. The strike last trading price was 1.71, which was -0.79 lower than the previous day. The implied volatity was 26.8, the open interest changed by 1 which increased total open position to 10
On 16 Jan YESBANK was trading at 23.46. The strike last trading price was 2.5, which was 0.2 higher than the previous day. The implied volatity was 33.75, the open interest changed by 0 which decreased total open position to 8
On 14 Jan YESBANK was trading at 22.95. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Jan YESBANK was trading at 22.79. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan YESBANK was trading at 22.96. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Jan YESBANK was trading at 22.84. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 8 Jan YESBANK was trading at 22.72. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 Jan YESBANK was trading at 23.50. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 5
On 6 Jan YESBANK was trading at 22.81. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 25.5, the open interest changed by 3 which increased total open position to 3
On 5 Jan YESBANK was trading at 22.83. The strike last trading price was 1.5, 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 2 Jan YESBANK was trading at 22.29. The strike last trading price was 1.5, 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 Jan YESBANK was trading at 21.49. The strike last trading price was 1.5, 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 31 Dec YESBANK was trading at 21.60. The strike last trading price was 1.5, 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
| YESBANK 30MAR2026 22 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.01
Theta: -0.01
Gamma: 0.08
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 18.80 | 3.2 | 0.53 | 54.78 | 35 | -15 | 978 |
| 12 Mar | 19.31 | 2.67 | 0.18 | 46.45 | 56 | 9 | 994 |
| 11 Mar | 19.53 | 2.5 | 0.4 | 42.47 | 11 | -1 | 985 |
| 10 Mar | 19.91 | 2.13 | -0.19 | 43.3 | 42 | -10 | 988 |
| 9 Mar | 19.65 | 2.33 | 0.41 | 39.21 | 78 | -10 | 998 |
| 6 Mar | 20.12 | 1.93 | 0.14 | 34.75 | 52 | -13 | 1,008 |
| 5 Mar | 20.23 | 1.81 | -0.16 | 34.4 | 52 | 13 | 1,021 |
| 4 Mar | 20.01 | 1.99 | 0.15 | 31.92 | 85 | -11 | 1,008 |
| 2 Mar | 20.18 | 1.84 | 0.46 | 34.71 | 137 | 29 | 1,018 |
| 27 Feb | 20.72 | 1.42 | 0.27 | 29.64 | 100 | 23 | 989 |
| 26 Feb | 21.04 | 1.2 | -0.11 | 27.85 | 497 | 80 | 965 |
| 25 Feb | 20.72 | 1.3 | 0.01 | 26.52 | 316 | -22 | 887 |
| 24 Feb | 20.82 | 1.3 | 0.08 | 28.21 | 252 | 86 | 909 |
| 23 Feb | 20.89 | 1.22 | 0.09 | 25.99 | 176 | 115 | 822 |
| 20 Feb | 21.04 | 1.17 | -0.05 | 26.91 | 497 | 326 | 707 |
| 19 Feb | 20.96 | 1.29 | 0.27 | 28.38 | 182 | 112 | 382 |
| 18 Feb | 21.24 | 1.02 | -0.15 | 25.76 | 115 | 44 | 269 |
| 17 Feb | 21.08 | 1.17 | -0.11 | 27.97 | 48 | 8 | 225 |
| 16 Feb | 20.96 | 1.29 | -0.1 | 29.46 | 34 | 17 | 217 |
| 13 Feb | 20.86 | 1.41 | 0.17 | 30.04 | 22 | 2 | 198 |
| 12 Feb | 21.10 | 1.26 | 0.12 | 29.96 | 42 | 27 | 192 |
| 11 Feb | 21.32 | 1.14 | 0.07 | 30.47 | 3 | 2 | 164 |
| 10 Feb | 21.40 | 1.09 | 0.07 | 30 | 33 | 17 | 161 |
| 9 Feb | 21.56 | 1.02 | -0.28 | 29.74 | 32 | 6 | 142 |
| 6 Feb | 21.29 | 1.3 | 0.15 | 34.51 | 17 | 6 | 133 |
| 5 Feb | 21.38 | 1.15 | 0.04 | 29.31 | 24 | 20 | 126 |
| 4 Feb | 21.55 | 1.11 | 0.01 | 30.93 | 14 | 10 | 105 |
| 3 Feb | 21.31 | 1.1 | -0.18 | 27.3 | 54 | 38 | 95 |
| 2 Feb | 21.19 | 1.28 | -0.02 | - | 0 | 0 | 57 |
| 1 Feb | 21.14 | 1.28 | -0.02 | - | 0 | 0 | 57 |
| 30 Jan | 21.41 | 1.28 | -0.02 | 33.55 | 11 | 3 | 56 |
| 29 Jan | 21.31 | 1.31 | -0.04 | 32.14 | 16 | 4 | 48 |
| 28 Jan | 21.48 | 1.35 | -0.27 | 36.32 | 2 | -1 | 45 |
| 27 Jan | 21.02 | 1.62 | 0 | 39.39 | 7 | 4 | 45 |
| 23 Jan | 20.92 | 1.63 | 0.44 | 34.76 | 5 | 1 | 41 |
| 22 Jan | 21.63 | 1.19 | 0.02 | 33.4 | 1 | 0 | 39 |
| 21 Jan | 21.66 | 1.17 | 0.07 | 32.2 | 13 | 5 | 39 |
| 20 Jan | 21.70 | 1.1 | 0.41 | 30.91 | 19 | 4 | 35 |
| 19 Jan | 22.76 | 0.69 | 0.2 | 30.41 | 3 | 0 | 29 |
| 16 Jan | 23.46 | 0.49 | -0.28 | 30.06 | 10 | 2 | 31 |
| 14 Jan | 22.95 | 0.77 | 0.07 | - | 0 | 0 | 29 |
| 13 Jan | 22.79 | 0.77 | 0.07 | 32.3 | 3 | 2 | 29 |
| 12 Jan | 22.96 | 0.7 | -0.05 | - | 0 | 0 | 27 |
| 9 Jan | 22.84 | 0.7 | -0.05 | 30.2 | 1 | 0 | 27 |
| 8 Jan | 22.72 | 0.75 | 0.26 | 30.12 | 10 | -1 | 27 |
| 7 Jan | 23.50 | 0.5 | -0.2 | 29.16 | 10 | 3 | 27 |
| 6 Jan | 22.81 | 0.7 | 0.03 | 29.81 | 7 | 3 | 23 |
| 5 Jan | 22.83 | 0.68 | -0.21 | 28.86 | 14 | 7 | 18 |
| 2 Jan | 22.29 | 0.89 | -0.91 | 29.69 | 11 | 7 | 7 |
| 1 Jan | 21.49 | 1.8 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 21.60 | 1.8 | 0 | 0.76 | 0 | 0 | 0 |
For Yes Bank Limited - strike price 22 expiring on 30MAR2026
Delta for 22 PE is -0.89
Historical price for 22 PE is as follows
On 13 Mar YESBANK was trading at 18.80. The strike last trading price was 3.2, which was 0.53 higher than the previous day. The implied volatity was 54.78, the open interest changed by -15 which decreased total open position to 978
On 12 Mar YESBANK was trading at 19.31. The strike last trading price was 2.67, which was 0.18 higher than the previous day. The implied volatity was 46.45, the open interest changed by 9 which increased total open position to 994
On 11 Mar YESBANK was trading at 19.53. The strike last trading price was 2.5, which was 0.4 higher than the previous day. The implied volatity was 42.47, the open interest changed by -1 which decreased total open position to 985
On 10 Mar YESBANK was trading at 19.91. The strike last trading price was 2.13, which was -0.19 lower than the previous day. The implied volatity was 43.3, the open interest changed by -10 which decreased total open position to 988
On 9 Mar YESBANK was trading at 19.65. The strike last trading price was 2.33, which was 0.41 higher than the previous day. The implied volatity was 39.21, the open interest changed by -10 which decreased total open position to 998
On 6 Mar YESBANK was trading at 20.12. The strike last trading price was 1.93, which was 0.14 higher than the previous day. The implied volatity was 34.75, the open interest changed by -13 which decreased total open position to 1008
On 5 Mar YESBANK was trading at 20.23. The strike last trading price was 1.81, which was -0.16 lower than the previous day. The implied volatity was 34.4, the open interest changed by 13 which increased total open position to 1021
On 4 Mar YESBANK was trading at 20.01. The strike last trading price was 1.99, which was 0.15 higher than the previous day. The implied volatity was 31.92, the open interest changed by -11 which decreased total open position to 1008
On 2 Mar YESBANK was trading at 20.18. The strike last trading price was 1.84, which was 0.46 higher than the previous day. The implied volatity was 34.71, the open interest changed by 29 which increased total open position to 1018
On 27 Feb YESBANK was trading at 20.72. The strike last trading price was 1.42, which was 0.27 higher than the previous day. The implied volatity was 29.64, the open interest changed by 23 which increased total open position to 989
On 26 Feb YESBANK was trading at 21.04. The strike last trading price was 1.2, which was -0.11 lower than the previous day. The implied volatity was 27.85, the open interest changed by 80 which increased total open position to 965
On 25 Feb YESBANK was trading at 20.72. The strike last trading price was 1.3, which was 0.01 higher than the previous day. The implied volatity was 26.52, the open interest changed by -22 which decreased total open position to 887
On 24 Feb YESBANK was trading at 20.82. The strike last trading price was 1.3, which was 0.08 higher than the previous day. The implied volatity was 28.21, the open interest changed by 86 which increased total open position to 909
On 23 Feb YESBANK was trading at 20.89. The strike last trading price was 1.22, which was 0.09 higher than the previous day. The implied volatity was 25.99, the open interest changed by 115 which increased total open position to 822
On 20 Feb YESBANK was trading at 21.04. The strike last trading price was 1.17, which was -0.05 lower than the previous day. The implied volatity was 26.91, the open interest changed by 326 which increased total open position to 707
On 19 Feb YESBANK was trading at 20.96. The strike last trading price was 1.29, which was 0.27 higher than the previous day. The implied volatity was 28.38, the open interest changed by 112 which increased total open position to 382
On 18 Feb YESBANK was trading at 21.24. The strike last trading price was 1.02, which was -0.15 lower than the previous day. The implied volatity was 25.76, the open interest changed by 44 which increased total open position to 269
On 17 Feb YESBANK was trading at 21.08. The strike last trading price was 1.17, which was -0.11 lower than the previous day. The implied volatity was 27.97, the open interest changed by 8 which increased total open position to 225
On 16 Feb YESBANK was trading at 20.96. The strike last trading price was 1.29, which was -0.1 lower than the previous day. The implied volatity was 29.46, the open interest changed by 17 which increased total open position to 217
On 13 Feb YESBANK was trading at 20.86. The strike last trading price was 1.41, which was 0.17 higher than the previous day. The implied volatity was 30.04, the open interest changed by 2 which increased total open position to 198
On 12 Feb YESBANK was trading at 21.10. The strike last trading price was 1.26, which was 0.12 higher than the previous day. The implied volatity was 29.96, the open interest changed by 27 which increased total open position to 192
On 11 Feb YESBANK was trading at 21.32. The strike last trading price was 1.14, which was 0.07 higher than the previous day. The implied volatity was 30.47, the open interest changed by 2 which increased total open position to 164
On 10 Feb YESBANK was trading at 21.40. The strike last trading price was 1.09, which was 0.07 higher than the previous day. The implied volatity was 30, the open interest changed by 17 which increased total open position to 161
On 9 Feb YESBANK was trading at 21.56. The strike last trading price was 1.02, which was -0.28 lower than the previous day. The implied volatity was 29.74, the open interest changed by 6 which increased total open position to 142
On 6 Feb YESBANK was trading at 21.29. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 34.51, the open interest changed by 6 which increased total open position to 133
On 5 Feb YESBANK was trading at 21.38. The strike last trading price was 1.15, which was 0.04 higher than the previous day. The implied volatity was 29.31, the open interest changed by 20 which increased total open position to 126
On 4 Feb YESBANK was trading at 21.55. The strike last trading price was 1.11, which was 0.01 higher than the previous day. The implied volatity was 30.93, the open interest changed by 10 which increased total open position to 105
On 3 Feb YESBANK was trading at 21.31. The strike last trading price was 1.1, which was -0.18 lower than the previous day. The implied volatity was 27.3, the open interest changed by 38 which increased total open position to 95
On 2 Feb YESBANK was trading at 21.19. The strike last trading price was 1.28, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 1 Feb YESBANK was trading at 21.14. The strike last trading price was 1.28, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 30 Jan YESBANK was trading at 21.41. The strike last trading price was 1.28, which was -0.02 lower than the previous day. The implied volatity was 33.55, the open interest changed by 3 which increased total open position to 56
On 29 Jan YESBANK was trading at 21.31. The strike last trading price was 1.31, which was -0.04 lower than the previous day. The implied volatity was 32.14, the open interest changed by 4 which increased total open position to 48
On 28 Jan YESBANK was trading at 21.48. The strike last trading price was 1.35, which was -0.27 lower than the previous day. The implied volatity was 36.32, the open interest changed by -1 which decreased total open position to 45
On 27 Jan YESBANK was trading at 21.02. The strike last trading price was 1.62, which was 0 lower than the previous day. The implied volatity was 39.39, the open interest changed by 4 which increased total open position to 45
On 23 Jan YESBANK was trading at 20.92. The strike last trading price was 1.63, which was 0.44 higher than the previous day. The implied volatity was 34.76, the open interest changed by 1 which increased total open position to 41
On 22 Jan YESBANK was trading at 21.63. The strike last trading price was 1.19, which was 0.02 higher than the previous day. The implied volatity was 33.4, the open interest changed by 0 which decreased total open position to 39
On 21 Jan YESBANK was trading at 21.66. The strike last trading price was 1.17, which was 0.07 higher than the previous day. The implied volatity was 32.2, the open interest changed by 5 which increased total open position to 39
On 20 Jan YESBANK was trading at 21.70. The strike last trading price was 1.1, which was 0.41 higher than the previous day. The implied volatity was 30.91, the open interest changed by 4 which increased total open position to 35
On 19 Jan YESBANK was trading at 22.76. The strike last trading price was 0.69, which was 0.2 higher than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 29
On 16 Jan YESBANK was trading at 23.46. The strike last trading price was 0.49, which was -0.28 lower than the previous day. The implied volatity was 30.06, the open interest changed by 2 which increased total open position to 31
On 14 Jan YESBANK was trading at 22.95. The strike last trading price was 0.77, which was 0.07 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 13 Jan YESBANK was trading at 22.79. The strike last trading price was 0.77, which was 0.07 higher than the previous day. The implied volatity was 32.3, the open interest changed by 2 which increased total open position to 29
On 12 Jan YESBANK was trading at 22.96. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 9 Jan YESBANK was trading at 22.84. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 30.2, the open interest changed by 0 which decreased total open position to 27
On 8 Jan YESBANK was trading at 22.72. The strike last trading price was 0.75, which was 0.26 higher than the previous day. The implied volatity was 30.12, the open interest changed by -1 which decreased total open position to 27
On 7 Jan YESBANK was trading at 23.50. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 29.16, the open interest changed by 3 which increased total open position to 27
On 6 Jan YESBANK was trading at 22.81. The strike last trading price was 0.7, which was 0.03 higher than the previous day. The implied volatity was 29.81, the open interest changed by 3 which increased total open position to 23
On 5 Jan YESBANK was trading at 22.83. The strike last trading price was 0.68, which was -0.21 lower than the previous day. The implied volatity was 28.86, the open interest changed by 7 which increased total open position to 18
On 2 Jan YESBANK was trading at 22.29. The strike last trading price was 0.89, which was -0.91 lower than the previous day. The implied volatity was 29.69, the open interest changed by 7 which increased total open position to 7
On 1 Jan YESBANK was trading at 21.49. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec YESBANK was trading at 21.60. The strike last trading price was 1.8, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
