YESBANK

Yes Bank Limited

22.6 -0.16 (-0.70%)

L: 22.47 H: 22.79

Back to Option Chain

Historical option data for YESBANK
05 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 23 CE
Delta: 0.44 Vega: 0.02 Theta: -0.01 Gamma: 0.29
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	22.60	0.44 ₹ 13,684	-0.11 -3421.00	23.14	2,266 7,04,72,600	259 80,54,900	2,662 8,27,88,200
4 Dec	22.76	0.55 ₹ 17,105	0.13 4043.00	24.21	4,035 12,54,88,500	-1,037 -3,22,50,700	2,407 7,48,57,700
3 Dec	22.40	0.44 ₹ 13,684	-0.09 -2799.00	25.09	2,130 6,62,43,000	142 44,16,200	3,442 10,70,46,200
2 Dec	22.71	0.55 ₹ 17,105	0.08 2488.00	23.10	2,610 8,11,71,000	-196 -60,95,600	3,308 10,28,78,800
1 Dec	22.45	0.48 ₹ 14,928	-0.22 -6842.00	25.11	3,323 10,33,45,300	514 1,59,85,400	3,501 10,88,81,100
28 Nov	22.93	0.71 ₹ 22,081	0.04 1244.00	23.80	967 3,00,73,700	122 37,94,200	2,983 9,27,71,300
27 Nov	22.84	0.67 ₹ 20,837	-0.08 -2488.00	23.62	1,199 3,72,88,900	159 49,44,900	2,861 8,89,77,100
26 Nov	22.93	0.76 ₹ 23,636	0.15 4665.00	24.85	2,741 8,52,45,100	1,144 3,55,78,400	2,705 8,41,25,500
25 Nov	22.70	0.61 ₹ 18,971	0.15 4665.00	23.48	2,121 6,59,63,100	167 51,93,700	1,560 4,85,16,000
24 Nov	22.20	0.48 ₹ 14,928	-0.08 -2488.00	25.56	721 2,24,23,100	218 67,79,800	1,389 4,31,97,900
21 Nov	22.43	0.56 ₹ 17,416	-0.11 -3421.00	23.84	804 2,50,04,400	300 93,30,000	1,170 3,63,87,000
20 Nov	22.63	0.68 ₹ 21,148	-0.18 -5598.00	23.98	577 1,79,44,700	190 59,09,000	865 2,69,01,500
19 Nov	22.93	0.85 ₹ 26,435	-0.07 -2177.00	24.85	435 1,35,28,500	171 53,18,100	674 2,09,61,400
18 Nov	22.99	0.92 ₹ 28,612	-0.24 -7464.00	25.81	285 88,63,500	134 41,67,400	498 1,54,87,800
17 Nov	23.16	1.2 ₹ 37,320	0.37 11507.00	30.70	508 1,57,98,800	152 47,27,200	361 1,12,27,100
14 Nov	22.50	0.83 ₹ 25,813	0.01 311.00	28.67	112 34,83,200	29 9,01,900	209 64,99,900
13 Nov	22.48	0.85 ₹ 26,435	-0.17 -5287.00	29.35	68 21,14,800	36 11,19,600	180 55,98,000
12 Nov	22.75	1.02 ₹ 31,722	0.1 3110.00	31.23	35 10,88,500	17 5,28,700	144 44,78,400
11 Nov	22.63	0.92 ₹ 28,612	-0.12 -3732.00	28.42	62 19,28,200	11 3,42,100	126 39,18,600
10 Nov	22.74	1.04 ₹ 32,344	-0.05 -1555.00	30.55	15 4,66,500	7 2,17,700	116 36,07,600

7 Nov	22.85	1.09 ₹ 33,899	0.09 2799.00	28.50	48 14,92,800	22 6,84,200	112 34,83,200
6 Nov	22.63	1 ₹ 31,100	-0.23 -7153.00	29.40	35 10,88,500	30 9,33,000	89 27,67,900
4 Nov	23.02	1.23 ₹ 38,253	0.02 622.00	28.84	35 10,88,500	13 4,04,300	60 18,66,000
3 Nov	22.97	1.22 ₹ 37,942	0.07 2177.00	29.18	36 11,19,600	16 4,97,600	46 14,30,600
31 Oct	22.74	1.15 ₹ 35,765	0.3 9330.00	-	55 17,10,500	20 6,22,000	28 8,70,800
30 Oct	22.23	0.85 ₹ 26,435	-0.25 -7775.00	28.13	12 3,73,200	5 1,55,500	7 2,17,700
29 Oct	22.69	1.1 ₹ 34,210	-0.45 -13995.00	28.21	2 62,200	1 31,100	1 31,100

For Yes Bank Limited - strike price 23 expiring on 30DEC2025

Delta for 23 CE is 0.44

Historical price for 23 CE is as follows

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.44, which was -0.11 lower than the previous day. The implied volatity was 23.14, the open interest changed by 259 which increased total open position to 2662

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 0.55, which was 0.13 higher than the previous day. The implied volatity was 24.21, the open interest changed by -1037 which decreased total open position to 2407

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 0.44, which was -0.09 lower than the previous day. The implied volatity was 25.09, the open interest changed by 142 which increased total open position to 3442

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 0.55, which was 0.08 higher than the previous day. The implied volatity was 23.10, the open interest changed by -196 which decreased total open position to 3308

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 0.48, which was -0.22 lower than the previous day. The implied volatity was 25.11, the open interest changed by 514 which increased total open position to 3501

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 0.71, which was 0.04 higher than the previous day. The implied volatity was 23.80, the open interest changed by 122 which increased total open position to 2983

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 0.67, which was -0.08 lower than the previous day. The implied volatity was 23.62, the open interest changed by 159 which increased total open position to 2861

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 0.76, which was 0.15 higher than the previous day. The implied volatity was 24.85, the open interest changed by 1144 which increased total open position to 2705

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 0.61, which was 0.15 higher than the previous day. The implied volatity was 23.48, the open interest changed by 167 which increased total open position to 1560

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 0.48, which was -0.08 lower than the previous day. The implied volatity was 25.56, the open interest changed by 218 which increased total open position to 1389

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 0.56, which was -0.11 lower than the previous day. The implied volatity was 23.84, the open interest changed by 300 which increased total open position to 1170

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 0.68, which was -0.18 lower than the previous day. The implied volatity was 23.98, the open interest changed by 190 which increased total open position to 865

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 0.85, which was -0.07 lower than the previous day. The implied volatity was 24.85, the open interest changed by 171 which increased total open position to 674

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 0.92, which was -0.24 lower than the previous day. The implied volatity was 25.81, the open interest changed by 134 which increased total open position to 498

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 1.2, which was 0.37 higher than the previous day. The implied volatity was 30.70, the open interest changed by 152 which increased total open position to 361

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 0.83, which was 0.01 higher than the previous day. The implied volatity was 28.67, the open interest changed by 29 which increased total open position to 209

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 0.85, which was -0.17 lower than the previous day. The implied volatity was 29.35, the open interest changed by 36 which increased total open position to 180

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 1.02, which was 0.1 higher than the previous day. The implied volatity was 31.23, the open interest changed by 17 which increased total open position to 144

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 0.92, which was -0.12 lower than the previous day. The implied volatity was 28.42, the open interest changed by 11 which increased total open position to 126

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 1.04, which was -0.05 lower than the previous day. The implied volatity was 30.55, the open interest changed by 7 which increased total open position to 116

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 1.09, which was 0.09 higher than the previous day. The implied volatity was 28.50, the open interest changed by 22 which increased total open position to 112

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 1, which was -0.23 lower than the previous day. The implied volatity was 29.40, the open interest changed by 30 which increased total open position to 89

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 1.23, which was 0.02 higher than the previous day. The implied volatity was 28.84, the open interest changed by 13 which increased total open position to 60

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 1.22, which was 0.07 higher than the previous day. The implied volatity was 29.18, the open interest changed by 16 which increased total open position to 46

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 1.15, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 28

On 30 Oct YESBANK was trading at 22.23. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 28.13, the open interest changed by 5 which increased total open position to 7

On 29 Oct YESBANK was trading at 22.69. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 28.21, the open interest changed by 1 which increased total open position to 1

YESBANK 30DEC2025 23 PE
Delta: -0.55 Vega: 0.02 Theta: -0.01 Gamma: 0.28
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	22.60	0.7 ₹ 21,770	0.06 1866.00	24.29	352 1,09,47,200	32 9,95,200	1,297 4,03,36,700
4 Dec	22.76	0.65 ₹ 20,215	-0.26 -8086.00	25.17	932 2,89,85,200	-154 -47,89,400	1,269 3,94,65,900
3 Dec	22.40	0.9 ₹ 27,990	0.18 5598.00	27.99	424 1,31,86,400	87 27,05,700	1,423 4,42,55,300
2 Dec	22.71	0.7 ₹ 21,770	-0.19 -5909.00	26.51	503 1,56,43,300	20 6,22,000	1,333 4,14,56,300
1 Dec	22.45	0.89 ₹ 27,679	0.3 9330.00	27.59	599 1,86,28,900	34 10,57,400	1,312 4,08,03,200
28 Nov	22.93	0.59 ₹ 18,349	-0.05 -1555.00	24.20	414 1,28,75,400	103 32,03,300	1,278 3,97,45,800
27 Nov	22.84	0.64 ₹ 19,904	0.01 311.00	24.24	553 1,71,98,300	133 41,36,300	1,175 3,65,42,500
26 Nov	22.93	0.62 ₹ 19,282	-0.16 -4976.00	24.61	794 2,46,93,400	212 65,93,200	1,040 3,23,44,000
25 Nov	22.70	0.77 ₹ 23,947	-0.31 -9641.00	25.60	446 1,38,70,600	133 41,36,300	830 2,58,13,000
24 Nov	22.20	1.07 ₹ 33,277	0.09 2799.00	27.24	228 70,90,800	155 48,20,500	697 2,16,76,700
21 Nov	22.43	0.98 ₹ 30,478	0.1 3110.00	27.77	191 59,40,100	88 27,36,800	542 1,68,56,200
20 Nov	22.63	0.85 ₹ 26,435	0.14 4354.00	27.01	165 51,31,500	61 18,97,100	454 1,41,19,400
19 Nov	22.93	0.71 ₹ 22,081	-0.02 -622.00	26.06	228 70,90,800	92 28,61,200	390 1,21,29,000
18 Nov	22.99	0.76 ₹ 23,636	0.01 311.00	28.19	144 44,78,400	68 21,14,800	298 92,67,800
17 Nov	23.16	0.74 ₹ 23,014	-0.34 -10574.00	30.04	365 1,13,51,500	136 42,29,600	224 69,66,400
14 Nov	22.50	1.07 ₹ 33,277	-0.06 -1866.00	30.49	18 5,59,800	7 2,17,700	84 26,12,400
13 Nov	22.48	1.14 ₹ 35,454	0.16 4976.00	31.97	23 7,15,300	13 4,04,300	76 23,63,600
12 Nov	22.75	1 ₹ 31,100	-0.15 -4665.00	30.33	20 6,22,000	16 4,97,600	64 19,90,400
11 Nov	22.63	1.15 ₹ 35,765	0.05 1555.00	33.92	1 31,100	0 0	47 14,61,700
10 Nov	22.74	1.1 ₹ 34,210	0.17 5287.00	33.32	3 93,300	2 62,200	47 14,61,700
7 Nov	22.85	0.93 ₹ 28,923	-0.12 -3732.00	29.70	1 31,100	0 0	44 13,68,400
6 Nov	22.63	1.05 ₹ 32,655	0.11 3421.00	29.63	14 4,35,400	3 93,300	34 10,57,400
4 Nov	23.02	0.94 ₹ 29,234	-0.01 -311.00	31.40	25 7,77,500	13 4,04,300	31 9,64,100
3 Nov	22.97	0.97 ₹ 30,167	-0.13 -4043.00	31.33	6 1,86,600	5 1,55,500	18 5,59,800
31 Oct	22.74	1.1 ₹ 34,210	0.1 3110.00	-	4 1,24,400	2 62,200	12 3,73,200
30 Oct	22.23	1 ₹ 31,100	-0.6 -18660.00	-	0 0	10 3,11,000	0 0
29 Oct	22.69	1 ₹ 31,100	-0.6 -18660.00	28.14	10 3,11,000	1 31,100	1 31,100

For Yes Bank Limited - strike price 23 expiring on 30DEC2025

Delta for 23 PE is -0.55

Historical price for 23 PE is as follows

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.7, which was 0.06 higher than the previous day. The implied volatity was 24.29, the open interest changed by 32 which increased total open position to 1297

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 0.65, which was -0.26 lower than the previous day. The implied volatity was 25.17, the open interest changed by -154 which decreased total open position to 1269

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 0.9, which was 0.18 higher than the previous day. The implied volatity was 27.99, the open interest changed by 87 which increased total open position to 1423

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 0.7, which was -0.19 lower than the previous day. The implied volatity was 26.51, the open interest changed by 20 which increased total open position to 1333

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 0.89, which was 0.3 higher than the previous day. The implied volatity was 27.59, the open interest changed by 34 which increased total open position to 1312

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 0.59, which was -0.05 lower than the previous day. The implied volatity was 24.20, the open interest changed by 103 which increased total open position to 1278

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 0.64, which was 0.01 higher than the previous day. The implied volatity was 24.24, the open interest changed by 133 which increased total open position to 1175

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 0.62, which was -0.16 lower than the previous day. The implied volatity was 24.61, the open interest changed by 212 which increased total open position to 1040

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 0.77, which was -0.31 lower than the previous day. The implied volatity was 25.60, the open interest changed by 133 which increased total open position to 830

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 1.07, which was 0.09 higher than the previous day. The implied volatity was 27.24, the open interest changed by 155 which increased total open position to 697

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 0.98, which was 0.1 higher than the previous day. The implied volatity was 27.77, the open interest changed by 88 which increased total open position to 542

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 0.85, which was 0.14 higher than the previous day. The implied volatity was 27.01, the open interest changed by 61 which increased total open position to 454

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 0.71, which was -0.02 lower than the previous day. The implied volatity was 26.06, the open interest changed by 92 which increased total open position to 390

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 0.76, which was 0.01 higher than the previous day. The implied volatity was 28.19, the open interest changed by 68 which increased total open position to 298

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 0.74, which was -0.34 lower than the previous day. The implied volatity was 30.04, the open interest changed by 136 which increased total open position to 224

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 1.07, which was -0.06 lower than the previous day. The implied volatity was 30.49, the open interest changed by 7 which increased total open position to 84

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 1.14, which was 0.16 higher than the previous day. The implied volatity was 31.97, the open interest changed by 13 which increased total open position to 76

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 30.33, the open interest changed by 16 which increased total open position to 64

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 33.92, the open interest changed by 0 which decreased total open position to 47

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 1.1, which was 0.17 higher than the previous day. The implied volatity was 33.32, the open interest changed by 2 which increased total open position to 47

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 0.93, which was -0.12 lower than the previous day. The implied volatity was 29.70, the open interest changed by 0 which decreased total open position to 44

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 1.05, which was 0.11 higher than the previous day. The implied volatity was 29.63, the open interest changed by 3 which increased total open position to 34

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 0.94, which was -0.01 lower than the previous day. The implied volatity was 31.40, the open interest changed by 13 which increased total open position to 31

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 0.97, which was -0.13 lower than the previous day. The implied volatity was 31.33, the open interest changed by 5 which increased total open position to 18

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 12

On 30 Oct YESBANK was trading at 22.23. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 29 Oct YESBANK was trading at 22.69. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 28.14, the open interest changed by 1 which increased total open position to 1

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