YESBANK

Yes Bank Limited

21.76 -0.16 (-0.73%)

L: 21.7 H: 21.95

Back to Option Chain

Historical option data for YESBANK
15 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 24 CE
Delta: 0.08 Vega: 0.01 Theta: -0.01 Gamma: 0.11
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	21.76	0.05 ₹ 1,555	-0.02 -622.00	32.06	502 1,56,12,200	61 18,97,100	2,488 7,73,76,800
12 Dec	21.92	0.08 ₹ 2,488	0.01 311.00	30.85	2,276 7,07,83,600	150 46,65,000	2,423 7,53,55,300
11 Dec	21.94	0.08 ₹ 2,488	0.01 311.00	29.59	4,158 12,93,13,800	-117 -36,38,700	2,294 7,13,43,400
10 Dec	21.72	0.08 ₹ 2,488	-0.02 -622.00	31.46	2,658 8,26,63,800	-95 -29,54,500	2,405 7,47,95,500
9 Dec	22.02	0.1 ₹ 3,110	0 0.00	28.74	4,124 12,82,56,400	-83 -25,81,300	2,508 7,79,98,800

8 Dec	21.90	0.1 ₹ 3,110	-0.07 -2177.00	30.16	3,620 11,25,82,000	240 74,64,000	2,594 8,06,73,400
5 Dec	22.60	0.17 ₹ 5,287	-0.07 -2177.00	24.41	3,002 9,33,62,200	88 27,36,800	2,358 7,33,33,800
4 Dec	22.76	0.24 ₹ 7,464	0.05 1555.00	25.69	3,338 10,38,11,800	-59 -18,34,900	2,270 7,05,97,000
3 Dec	22.40	0.19 ₹ 5,909	-0.04 -1244.00	26.50	2,410 7,49,51,000	135 41,98,500	2,332 7,25,25,200
2 Dec	22.71	0.24 ₹ 7,464	0.03 933.00	24.60	3,006 9,34,86,600	315 97,96,500	2,194 6,82,33,400
1 Dec	22.45	0.21 ₹ 6,531	-0.11 -3421.00	26.15	2,516 7,82,47,600	105 32,65,500	1,889 5,87,47,900
28 Nov	22.93	0.32 ₹ 9,952	0.01 311.00	24.05	1,196 3,71,95,600	19 5,90,900	1,783 5,54,51,300
27 Nov	22.84	0.31 ₹ 9,641	-0.05 -1555.00	24.34	1,667 5,18,43,700	113 35,14,300	1,764 5,48,60,400
26 Nov	22.93	0.36 ₹ 11,196	0.06 1866.00	24.90	2,213 6,88,24,300	412 1,28,13,200	1,649 5,12,83,900
25 Nov	22.70	0.3 ₹ 9,330	0.05 1555.00	25.01	2,104 6,54,34,400	137 42,60,700	1,247 3,87,81,700
24 Nov	22.20	0.26 ₹ 8,086	-0.05 -1555.00	28.00	744 2,31,38,400	44 13,68,400	1,104 3,43,34,400
21 Nov	22.43	0.3 ₹ 9,330	-0.07 -2177.00	26.01	1,063 3,30,59,300	212 65,93,200	1,078 3,35,25,800
20 Nov	22.63	0.37 ₹ 11,507	-0.09 -2799.00	25.86	501 1,55,81,100	92 28,61,200	865 2,69,01,500
19 Nov	22.93	0.46 ₹ 14,306	-0.06 -1866.00	25.71	666 2,07,12,600	156 48,51,600	772 2,40,09,200
18 Nov	22.99	0.52 ₹ 16,172	-0.21 -6531.00	26.76	776 2,41,33,600	241 74,95,100	616 1,91,57,600
17 Nov	23.16	0.75 ₹ 23,325	0.25 7775.00	31.19	537 1,67,00,700	162 50,38,200	376 1,16,93,600
14 Nov	22.50	0.53 ₹ 16,483	0.01 311.00	30.84	124 38,56,400	20 6,22,000	214 66,55,400
13 Nov	22.48	0.53 ₹ 16,483	-0.1 -3110.00	30.79	85 26,43,500	27 8,39,700	193 60,02,300
12 Nov	22.75	0.61 ₹ 18,971	-0.03 -933.00	30.80	63 19,59,300	-1 -31,100	168 52,24,800
11 Nov	22.63	0.64 ₹ 19,904	-0.06 -1866.00	31.86	113 35,14,300	-11 -3,42,100	170 52,87,000
10 Nov	22.74	0.7 ₹ 21,770	-0.01 -311.00	32.51	25 7,77,500	16 4,97,600	180 55,98,000
7 Nov	22.85	0.71 ₹ 22,081	0.07 2177.00	29.88	38 11,81,800	7 2,17,700	165 51,31,500
6 Nov	22.63	0.64 ₹ 19,904	-0.18 -5598.00	30.35	47 14,61,700	14 4,35,400	158 49,13,800
4 Nov	23.02	0.82 ₹ 25,502	-0.01 -311.00	30.08	66 20,52,600	13 4,04,300	143 44,47,300
3 Nov	22.97	0.83 ₹ 25,813	0.08 2488.00	30.75	53 16,48,300	26 8,08,600	129 40,11,900
31 Oct	22.74	0.7 ₹ 21,770	0.15 4665.00	-	105 32,65,500	-1 -31,100	103 32,03,300
30 Oct	22.23	0.55 ₹ 17,105	-0.2 -6220.00	29.44	49 15,23,900	23 7,15,300	103 32,03,300
29 Oct	22.69	0.75 ₹ 23,325	-0.05 -1555.00	29.93	13 4,04,300	2 62,200	79 24,56,900
28 Oct	22.73	0.8 ₹ 24,880	-0.05 -1555.00	29.76	24 7,46,400	1 31,100	78 24,25,800
27 Oct	22.77	0.85 ₹ 26,435	0.05 1555.00	31.03	13 4,04,300	-1 -31,100	76 23,63,600
24 Oct	22.67	0.8 ₹ 24,880	-0.1 -3110.00	29.70	12 3,73,200	-2 -62,200	77 23,94,700
23 Oct	22.72	0.9 ₹ 27,990	0 0.00	31.92	10 3,11,000	2 62,200	79 24,56,900
21 Oct	22.75	0.9 ₹ 27,990	0 0.00	31.22	1 31,100	0 0	76 23,63,600
20 Oct	22.64	0.9 ₹ 27,990	0.05 1555.00	31.71	21 6,53,100	-3 -93,300	76 23,63,600
17 Oct	22.25	0.85 ₹ 26,435	-0.4 -12440.00	33.43	30 9,33,000	7 2,17,700	79 24,56,900
16 Oct	23.12	1.25 ₹ 38,875	-0.05 -1555.00	34.01	4 1,24,400	-1 -31,100	72 22,39,200
15 Oct	23.32	1.3 ₹ 40,430	-0.05 -1555.00	-	32 9,95,200	13 4,04,300	72 22,39,200
14 Oct	23.32	1.3 ₹ 40,430	-0.35 -10885.00	32.50	21 6,53,100	2 62,200	59 18,34,900
13 Oct	24.03	1.65 ₹ 51,315	0 0.00	30.75	20 6,22,000	8 2,48,800	57 17,72,700
10 Oct	24.00	1.65 ₹ 51,315	0.8 24880.00	30.48	57 17,72,700	24 7,46,400	46 14,30,600
9 Oct	22.42	0.8 ₹ 24,880	0.1 3110.00	28.85	17 5,28,700	7 2,17,700	22 6,84,200
8 Oct	22.04	0.65 ₹ 20,215	-0.15 -4665.00	28.51	11 3,42,100	5 1,55,500	13 4,04,300
7 Oct	22.22	0.8 ₹ 24,880	-0.1 -3110.00	30.39	12 3,73,200	8 2,48,800	8 2,48,800
6 Oct	21.93	0.9 ₹ 27,990	0 0.00	5.06	0 0	0 0	0 0
3 Oct	21.85	0.9 ₹ 27,990	0 0.00	5.27	0 0	0 0	0 0

For Yes Bank Limited - strike price 24 expiring on 30DEC2025

Delta for 24 CE is 0.08

Historical price for 24 CE is as follows

On 15 Dec YESBANK was trading at 21.76. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 32.06, the open interest changed by 61 which increased total open position to 2488

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 30.85, the open interest changed by 150 which increased total open position to 2423

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 29.59, the open interest changed by -117 which decreased total open position to 2294

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was 31.46, the open interest changed by -95 which decreased total open position to 2405

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 28.74, the open interest changed by -83 which decreased total open position to 2508

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 0.1, which was -0.07 lower than the previous day. The implied volatity was 30.16, the open interest changed by 240 which increased total open position to 2594

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.17, which was -0.07 lower than the previous day. The implied volatity was 24.41, the open interest changed by 88 which increased total open position to 2358

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 0.24, which was 0.05 higher than the previous day. The implied volatity was 25.69, the open interest changed by -59 which decreased total open position to 2270

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 0.19, which was -0.04 lower than the previous day. The implied volatity was 26.50, the open interest changed by 135 which increased total open position to 2332

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 0.24, which was 0.03 higher than the previous day. The implied volatity was 24.60, the open interest changed by 315 which increased total open position to 2194

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 0.21, which was -0.11 lower than the previous day. The implied volatity was 26.15, the open interest changed by 105 which increased total open position to 1889

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 0.32, which was 0.01 higher than the previous day. The implied volatity was 24.05, the open interest changed by 19 which increased total open position to 1783

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 0.31, which was -0.05 lower than the previous day. The implied volatity was 24.34, the open interest changed by 113 which increased total open position to 1764

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 0.36, which was 0.06 higher than the previous day. The implied volatity was 24.90, the open interest changed by 412 which increased total open position to 1649

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 25.01, the open interest changed by 137 which increased total open position to 1247

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 0.26, which was -0.05 lower than the previous day. The implied volatity was 28.00, the open interest changed by 44 which increased total open position to 1104

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 0.3, which was -0.07 lower than the previous day. The implied volatity was 26.01, the open interest changed by 212 which increased total open position to 1078

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 0.37, which was -0.09 lower than the previous day. The implied volatity was 25.86, the open interest changed by 92 which increased total open position to 865

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 0.46, which was -0.06 lower than the previous day. The implied volatity was 25.71, the open interest changed by 156 which increased total open position to 772

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 0.52, which was -0.21 lower than the previous day. The implied volatity was 26.76, the open interest changed by 241 which increased total open position to 616

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was 31.19, the open interest changed by 162 which increased total open position to 376

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 0.53, which was 0.01 higher than the previous day. The implied volatity was 30.84, the open interest changed by 20 which increased total open position to 214

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 0.53, which was -0.1 lower than the previous day. The implied volatity was 30.79, the open interest changed by 27 which increased total open position to 193

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 0.61, which was -0.03 lower than the previous day. The implied volatity was 30.80, the open interest changed by -1 which decreased total open position to 168

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 0.64, which was -0.06 lower than the previous day. The implied volatity was 31.86, the open interest changed by -11 which decreased total open position to 170

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 0.7, which was -0.01 lower than the previous day. The implied volatity was 32.51, the open interest changed by 16 which increased total open position to 180

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 0.71, which was 0.07 higher than the previous day. The implied volatity was 29.88, the open interest changed by 7 which increased total open position to 165

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 0.64, which was -0.18 lower than the previous day. The implied volatity was 30.35, the open interest changed by 14 which increased total open position to 158

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 0.82, which was -0.01 lower than the previous day. The implied volatity was 30.08, the open interest changed by 13 which increased total open position to 143

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 0.83, which was 0.08 higher than the previous day. The implied volatity was 30.75, the open interest changed by 26 which increased total open position to 129

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 103

On 30 Oct YESBANK was trading at 22.23. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 29.44, the open interest changed by 23 which increased total open position to 103

On 29 Oct YESBANK was trading at 22.69. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 79

On 28 Oct YESBANK was trading at 22.73. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 29.76, the open interest changed by 1 which increased total open position to 78

On 27 Oct YESBANK was trading at 22.77. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 31.03, the open interest changed by -1 which decreased total open position to 76

On 24 Oct YESBANK was trading at 22.67. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 29.70, the open interest changed by -2 which decreased total open position to 77

On 23 Oct YESBANK was trading at 22.72. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 31.92, the open interest changed by 2 which increased total open position to 79

On 21 Oct YESBANK was trading at 22.75. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 76

On 20 Oct YESBANK was trading at 22.64. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 31.71, the open interest changed by -3 which decreased total open position to 76

On 17 Oct YESBANK was trading at 22.25. The strike last trading price was 0.85, which was -0.4 lower than the previous day. The implied volatity was 33.43, the open interest changed by 7 which increased total open position to 79

On 16 Oct YESBANK was trading at 23.12. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 34.01, the open interest changed by -1 which decreased total open position to 72

On 15 Oct YESBANK was trading at 23.32. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 72

On 14 Oct YESBANK was trading at 23.32. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 32.50, the open interest changed by 2 which increased total open position to 59

On 13 Oct YESBANK was trading at 24.03. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 30.75, the open interest changed by 8 which increased total open position to 57

On 10 Oct YESBANK was trading at 24.00. The strike last trading price was 1.65, which was 0.8 higher than the previous day. The implied volatity was 30.48, the open interest changed by 24 which increased total open position to 46

On 9 Oct YESBANK was trading at 22.42. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 28.85, the open interest changed by 7 which increased total open position to 22

On 8 Oct YESBANK was trading at 22.04. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 28.51, the open interest changed by 5 which increased total open position to 13

On 7 Oct YESBANK was trading at 22.22. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 30.39, the open interest changed by 8 which increased total open position to 8

On 6 Oct YESBANK was trading at 21.93. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0

On 3 Oct YESBANK was trading at 21.85. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 5.27, the open interest changed by 0 which decreased total open position to 0

YESBANK 30DEC2025 24 PE
Delta: -0.94 Vega: 0.00 Theta: 0.00 Gamma: 0.09
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	21.76	2.16 ₹ 67,176	0.14 4354.00	28.41	49 15,23,900	0 0	602 1,87,22,200
12 Dec	21.92	2.02 ₹ 62,822	0.03 933.00	29.51	28 8,70,800	0 0	600 1,86,60,000
11 Dec	21.94	2.02 ₹ 62,822	-0.24 -7464.00	31.99	53 16,48,300	-1 -31,100	600 1,86,60,000
10 Dec	21.72	2.26 ₹ 70,286	0.35 10885.00	35.40	16 4,97,600	-4 -1,24,400	601 1,86,91,100
9 Dec	22.02	1.93 ₹ 60,023	-0.19 -5909.00	31.03	105 32,65,500	32 9,95,200	605 1,88,15,500
8 Dec	21.90	2.13 ₹ 66,243	0.7 21770.00	33.81	97 30,16,700	19 5,90,900	575 1,78,82,500
5 Dec	22.60	1.43 ₹ 44,473	0.1 3110.00	26.33	66 20,52,600	-9 -2,79,900	556 1,72,91,600
4 Dec	22.76	1.34 ₹ 41,674	-0.35 -10885.00	27.25	113 35,14,300	12 3,73,200	563 1,75,09,300
3 Dec	22.40	1.66 ₹ 51,626	0.26 8086.00	31.16	70 21,77,000	8 2,48,800	552 1,71,67,200
2 Dec	22.71	1.38 ₹ 42,918	-0.26 -8086.00	28.54	104 32,34,400	24 7,46,400	543 1,68,87,300
1 Dec	22.45	1.64 ₹ 51,004	0.44 13684.00	30.65	59 18,34,900	1 31,100	519 1,61,40,900
28 Nov	22.93	1.2 ₹ 37,320	-0.07 -2177.00	24.85	42 13,06,200	8 2,48,800	518 1,61,09,800
27 Nov	22.84	1.27 ₹ 39,497	0.04 1244.00	25.00	93 28,92,300	22 6,84,200	511 1,58,92,100
26 Nov	22.93	1.22 ₹ 37,942	-0.25 -7775.00	25.00	129 40,11,900	5 1,55,500	489 1,52,07,900
25 Nov	22.70	1.48 ₹ 46,028	-0.38 -11818.00	28.67	109 33,89,900	21 6,53,100	487 1,51,45,700
24 Nov	22.20	1.86 ₹ 57,846	0.21 6531.00	30.93	22 6,84,200	12 3,73,200	466 1,44,92,600
21 Nov	22.43	1.65 ₹ 51,315	0.05 1555.00	28.26	246 76,50,600	53 16,48,300	453 1,40,88,300
20 Nov	22.63	1.6 ₹ 49,760	0.25 7775.00	31.81	31 9,64,100	12 3,73,200	404 1,25,64,400
19 Nov	22.93	1.35 ₹ 41,985	0.01 311.00	28.41	109 33,89,900	90 27,99,000	391 1,21,60,100
18 Nov	22.99	1.36 ₹ 42,296	0.06 1866.00	29.58	268 83,34,800	217 67,48,700	301 93,61,100
17 Nov	23.16	1.31 ₹ 40,741	-0.46 -14306.00	31.54	81 25,19,100	54 16,79,400	82 25,50,200
14 Nov	22.50	1.77 ₹ 55,047	-0.04 -1244.00	33.22	1 31,100	0 0	27 8,39,700
13 Nov	22.48	1.81 ₹ 56,291	0.19 5909.00	33.49	16 4,97,600	8 2,48,800	27 8,39,700
12 Nov	22.75	1.62 ₹ 50,382	-0.1 -3110.00	31.24	3 93,300	1 31,100	19 5,90,900
11 Nov	22.63	1.72 ₹ 53,492	0.22 6842.00	33.26	2 62,200	0 0	17 5,28,700
10 Nov	22.74	1.5 ₹ 46,650	-0.1 -3110.00	-	0 0	0 0	0 0
7 Nov	22.85	1.5 ₹ 46,650	-0.1 -3110.00	-	0 0	0 0	0 0
6 Nov	22.63	1.5 ₹ 46,650	-0.1 -3110.00	-	0 0	1 31,100	0 0
4 Nov	23.02	1.5 ₹ 46,650	-0.1 -3110.00	32.20	1 31,100	0 0	16 4,97,600
3 Nov	22.97	1.6 ₹ 49,760	-0.2 -6220.00	-	0 0	2 62,200	0 0
31 Oct	22.74	1.6 ₹ 49,760	-0.2 -6220.00	-	2 62,200	1 31,100	15 4,66,500
30 Oct	22.23	1.8 ₹ 55,980	-0.55 -17105.00	-	0 0	0 0	0 0
29 Oct	22.69	1.8 ₹ 55,980	-0.55 -17105.00	-	0 0	0 0	0 0
28 Oct	22.73	1.8 ₹ 55,980	-0.55 -17105.00	-	0 0	0 0	0 0
27 Oct	22.77	1.8 ₹ 55,980	-0.55 -17105.00	-	0 0	0 0	0 0
24 Oct	22.67	1.8 ₹ 55,980	-0.55 -17105.00	-	0 0	0 0	0 0
23 Oct	22.72	1.8 ₹ 55,980	-0.55 -17105.00	-	0 0	0 0	0 0
21 Oct	22.75	1.8 ₹ 55,980	-0.55 -17105.00	-	0 0	-24 -7,46,400	0 0
20 Oct	22.64	1.8 ₹ 55,980	-0.55 -17105.00	32.54	25 7,77,500	-23 -7,15,300	15 4,66,500
17 Oct	22.25	2.35 ₹ 73,085	0.75 23325.00	41.25	7 2,17,700	1 31,100	38 11,81,800
16 Oct	23.12	1.6 ₹ 49,760	0.05 1555.00	33.25	5 1,55,500	3 93,300	38 11,81,800
15 Oct	23.32	1.55 ₹ 48,205	-0.1 -3110.00	-	7 2,17,700	0 0	36 11,19,600
14 Oct	23.32	1.65 ₹ 51,315	0.35 10885.00	36.27	5 1,55,500	4 1,24,400	35 10,88,500
13 Oct	24.03	1.3 ₹ 40,430	-2 -62200.00	35.80	36 11,19,600	31 9,64,100	31 9,64,100
10 Oct	24.00	3.3 ₹ 1,02,630	0 0.00	2.10	0 0	0 0	0 0
9 Oct	22.42	3.3 ₹ 1,02,630	0 0.00	-	0 0	0 0	0 0
8 Oct	22.04	3.3 ₹ 1,02,630	0 0.00	-	0 0	0 0	0 0
7 Oct	22.22	3.3 ₹ 1,02,630	0 0.00	-	0 0	0 0	0 0
6 Oct	21.93	3.3 ₹ 1,02,630	0 0.00	-	0 0	0 0	0 0
3 Oct	21.85	3.3 ₹ 1,02,630	0 0.00	-	0 0	0 0	0 0

For Yes Bank Limited - strike price 24 expiring on 30DEC2025

Delta for 24 PE is -0.94

Historical price for 24 PE is as follows

On 15 Dec YESBANK was trading at 21.76. The strike last trading price was 2.16, which was 0.14 higher than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 602

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 2.02, which was 0.03 higher than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 600

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 2.02, which was -0.24 lower than the previous day. The implied volatity was 31.99, the open interest changed by -1 which decreased total open position to 600

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 2.26, which was 0.35 higher than the previous day. The implied volatity was 35.40, the open interest changed by -4 which decreased total open position to 601

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 1.93, which was -0.19 lower than the previous day. The implied volatity was 31.03, the open interest changed by 32 which increased total open position to 605

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 2.13, which was 0.7 higher than the previous day. The implied volatity was 33.81, the open interest changed by 19 which increased total open position to 575

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 1.43, which was 0.1 higher than the previous day. The implied volatity was 26.33, the open interest changed by -9 which decreased total open position to 556

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 1.34, which was -0.35 lower than the previous day. The implied volatity was 27.25, the open interest changed by 12 which increased total open position to 563

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 1.66, which was 0.26 higher than the previous day. The implied volatity was 31.16, the open interest changed by 8 which increased total open position to 552

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 1.38, which was -0.26 lower than the previous day. The implied volatity was 28.54, the open interest changed by 24 which increased total open position to 543

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 1.64, which was 0.44 higher than the previous day. The implied volatity was 30.65, the open interest changed by 1 which increased total open position to 519

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 1.2, which was -0.07 lower than the previous day. The implied volatity was 24.85, the open interest changed by 8 which increased total open position to 518

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 1.27, which was 0.04 higher than the previous day. The implied volatity was 25.00, the open interest changed by 22 which increased total open position to 511

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 1.22, which was -0.25 lower than the previous day. The implied volatity was 25.00, the open interest changed by 5 which increased total open position to 489

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 1.48, which was -0.38 lower than the previous day. The implied volatity was 28.67, the open interest changed by 21 which increased total open position to 487

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 1.86, which was 0.21 higher than the previous day. The implied volatity was 30.93, the open interest changed by 12 which increased total open position to 466

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 28.26, the open interest changed by 53 which increased total open position to 453

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 1.6, which was 0.25 higher than the previous day. The implied volatity was 31.81, the open interest changed by 12 which increased total open position to 404

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 1.35, which was 0.01 higher than the previous day. The implied volatity was 28.41, the open interest changed by 90 which increased total open position to 391

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 1.36, which was 0.06 higher than the previous day. The implied volatity was 29.58, the open interest changed by 217 which increased total open position to 301

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 1.31, which was -0.46 lower than the previous day. The implied volatity was 31.54, the open interest changed by 54 which increased total open position to 82

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 1.77, which was -0.04 lower than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 27

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 1.81, which was 0.19 higher than the previous day. The implied volatity was 33.49, the open interest changed by 8 which increased total open position to 27

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 1.62, which was -0.1 lower than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 19

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 1.72, which was 0.22 higher than the previous day. The implied volatity was 33.26, the open interest changed by 0 which decreased total open position to 17

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 32.20, the open interest changed by 0 which decreased total open position to 16

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 1.6, 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 0

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15

On 30 Oct YESBANK was trading at 22.23. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct YESBANK was trading at 22.69. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct YESBANK was trading at 22.73. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct YESBANK was trading at 22.77. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct YESBANK was trading at 22.67. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct YESBANK was trading at 22.72. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct YESBANK was trading at 22.75. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 0

On 20 Oct YESBANK was trading at 22.64. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 32.54, the open interest changed by -23 which decreased total open position to 15

On 17 Oct YESBANK was trading at 22.25. The strike last trading price was 2.35, which was 0.75 higher than the previous day. The implied volatity was 41.25, the open interest changed by 1 which increased total open position to 38

On 16 Oct YESBANK was trading at 23.12. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 33.25, the open interest changed by 3 which increased total open position to 38

On 15 Oct YESBANK was trading at 23.32. The strike last trading price was 1.55, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 14 Oct YESBANK was trading at 23.32. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 36.27, the open interest changed by 4 which increased total open position to 35

On 13 Oct YESBANK was trading at 24.03. The strike last trading price was 1.3, which was -2 lower than the previous day. The implied volatity was 35.80, the open interest changed by 31 which increased total open position to 31

On 10 Oct YESBANK was trading at 24.00. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0

On 9 Oct YESBANK was trading at 22.42. The strike last trading price was 3.3, 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 8 Oct YESBANK was trading at 22.04. The strike last trading price was 3.3, 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 Oct YESBANK was trading at 22.22. The strike last trading price was 3.3, 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 Oct YESBANK was trading at 21.93. The strike last trading price was 3.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct YESBANK was trading at 21.85. The strike last trading price was 3.3, 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

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