YESBANK

Yes Bank Limited

21.56 +0.06 (0.28%)

L: 21.46 H: 21.68

Back to Option Chain

Historical option data for YESBANK
17 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 26 CE
Delta: 0.02 Vega: 0.00 Theta: -0.00 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	21.56	0.01 ₹ 311	-0.01 -311.00	45.03	76 23,63,600	67 20,83,700	1,557 4,84,22,700
16 Dec	21.50	0.02 ₹ 622	0 0.00	48.75	332 1,03,25,200	-44 -13,68,400	1,490 4,63,39,000
15 Dec	21.76	0.02 ₹ 622	0 0.00	43.73	319 99,20,900	-87 -27,05,700	1,539 4,78,62,900

12 Dec	21.92	0.02 ₹ 622	0 0.00	38.49	32 9,95,200	0 0	1,626 5,05,68,600
11 Dec	21.94	0.03 ₹ 933	0.01 311.00	39.85	44 13,68,400	4 1,24,400	1,626 5,05,68,600
10 Dec	21.72	0.03 ₹ 933	0 0.00	40.66	194 60,33,400	81 25,19,100	1,621 5,04,13,100
9 Dec	22.02	0.03 ₹ 933	0 0.00	36.74	516 1,60,47,600	-19 -5,90,900	1,545 4,80,49,500
8 Dec	21.90	0.03 ₹ 933	-0.01 -311.00	37.49	1,053 3,27,48,300	-32 -9,95,200	1,564 4,86,40,400
5 Dec	22.60	0.04 ₹ 1,244	-0.01 -311.00	30.77	594 1,84,73,400	-10 -3,11,000	1,595 4,96,04,500
4 Dec	22.76	0.06 ₹ 1,866	0.02 622.00	31.60	1,666 5,18,12,600	-14 -4,35,400	1,608 5,00,08,800
3 Dec	22.40	0.05 ₹ 1,555	0 0.00	32.30	800 2,48,80,000	-19 -5,90,900	1,622 5,04,44,200
2 Dec	22.71	0.06 ₹ 1,866	0.01 311.00	30.27	1,489 4,63,07,900	16 4,97,600	1,639 5,09,72,900
1 Dec	22.45	0.05 ₹ 1,555	-0.02 -622.00	30.86	1,074 3,34,01,400	278 86,45,800	1,622 5,04,44,200
28 Nov	22.93	0.08 ₹ 2,488	0.01 311.00	28.76	1,475 4,58,72,500	-24 -7,46,400	1,344 4,17,98,400
27 Nov	22.84	0.08 ₹ 2,488	-0.01 -311.00	28.98	1,315 4,08,96,500	240 74,64,000	1,369 4,25,75,900
26 Nov	22.93	0.1 ₹ 3,110	0.02 622.00	29.49	1,582 4,92,00,200	259 80,54,900	1,126 3,50,18,600
25 Nov	22.70	0.09 ₹ 2,799	0.01 311.00	30.14	1,533 4,76,76,300	102 31,72,200	865 2,69,01,500
24 Nov	22.20	0.08 ₹ 2,488	-0.02 -622.00	32.29	352 1,09,47,200	-12 -3,73,200	764 2,37,60,400
21 Nov	22.43	0.1 ₹ 3,110	-0.03 -933.00	30.95	548 1,70,42,800	116 36,07,600	776 2,41,33,600
20 Nov	22.63	0.14 ₹ 4,354	-0.03 -933.00	31.60	309 96,09,900	97 30,16,700	658 2,04,63,800
19 Nov	22.93	0.17 ₹ 5,287	-0.02 -622.00	30.96	551 1,71,36,100	95 29,54,500	561 1,74,47,100
18 Nov	22.99	0.19 ₹ 5,909	-0.09 -2799.00	31.23	595 1,85,04,500	102 31,72,200	465 1,44,61,500
17 Nov	23.16	0.29 ₹ 9,019	0.08 2488.00	33.97	473 1,47,10,300	112 34,83,200	361 1,12,27,100
14 Nov	22.50	0.2 ₹ 6,220	-0.02 -622.00	33.68	130 40,43,000	28 8,70,800	250 77,75,000
13 Nov	22.48	0.23 ₹ 7,153	-0.03 -933.00	35.07	80 24,88,000	24 7,46,400	224 69,66,400
12 Nov	22.75	0.26 ₹ 8,086	-0.02 -622.00	34.54	22 6,84,200	-1 -31,100	200 62,20,000
11 Nov	22.63	0.28 ₹ 8,708	-0.01 -311.00	35.38	65 20,21,500	14 4,35,400	201 62,51,100
10 Nov	22.74	0.3 ₹ 9,330	-0.01 -311.00	35.27	46 14,30,600	17 5,28,700	186 57,84,600
7 Nov	22.85	0.31 ₹ 9,641	0.03 933.00	33.21	43 13,37,300	8 2,48,800	171 53,18,100
6 Nov	22.63	0.28 ₹ 8,708	-0.08 -2488.00	33.71	55 17,10,500	11 3,42,100	163 50,69,300
4 Nov	23.02	0.36 ₹ 11,196	-0.02 -622.00	32.86	54 16,79,400	15 4,66,500	151 46,96,100
3 Nov	22.97	0.38 ₹ 11,818	0.03 933.00	33.75	29 9,01,900	7 2,17,700	136 42,29,600
31 Oct	22.74	0.35 ₹ 10,885	0.1 3110.00	-	51 15,86,100	8 2,48,800	130 40,43,000
30 Oct	22.23	0.25 ₹ 7,775	-0.1 -3110.00	32.97	35 10,88,500	10 3,11,000	122 37,94,200
29 Oct	22.69	0.35 ₹ 10,885	-0.05 -1555.00	33.10	32 9,95,200	16 4,97,600	113 35,14,300
28 Oct	22.73	0.4 ₹ 12,440	-0.05 -1555.00	33.71	48 14,92,800	9 2,79,900	97 30,16,700
27 Oct	22.77	0.45 ₹ 13,995	0.05 1555.00	35.26	30 9,33,000	2 62,200	88 27,36,800
24 Oct	22.67	0.4 ₹ 12,440	-0.1 -3110.00	33.28	53 16,48,300	15 4,66,500	87 27,05,700
23 Oct	22.72	0.5 ₹ 15,550	0.05 1555.00	36.19	17 5,28,700	4 1,24,400	71 22,08,100
21 Oct	22.75	0.45 ₹ 13,995	0.05 1555.00	33.90	2 62,200	0 0	67 20,83,700
20 Oct	22.64	0.4 ₹ 12,440	-0.05 -1555.00	32.54	49 15,23,900	14 4,35,400	67 20,83,700
17 Oct	22.25	0.45 ₹ 13,995	-0.2 -6220.00	35.84	120 37,32,000	27 8,39,700	61 18,97,100
16 Oct	23.12	0.65 ₹ 20,215	0 0.00	35.18	16 4,97,600	-2 -62,200	34 10,57,400
15 Oct	23.32	0.65 ₹ 20,215	-0.1 -3110.00	-	13 4,04,300	0 0	36 11,19,600
14 Oct	23.32	0.75 ₹ 23,325	-0.15 -4665.00	35.87	32 9,95,200	-12 -3,73,200	37 11,50,700
13 Oct	24.03	0.9 ₹ 27,990	0 0.00	32.86	51 15,86,100	-13 -4,04,300	50 15,55,000
10 Oct	24.00	0.9 ₹ 27,990	0.5 15550.00	32.35	92 28,61,200	19 5,90,900	63 19,59,300
9 Oct	22.42	0.4 ₹ 12,440	0.05 1555.00	31.33	18 5,59,800	9 2,79,900	42 13,06,200
8 Oct	22.04	0.35 ₹ 10,885	-0.05 -1555.00	32.07	2 62,200	0 0	33 10,26,300
7 Oct	22.22	0.4 ₹ 12,440	0 0.00	32.52	30 9,33,000	18 5,59,800	32 9,95,200
6 Oct	21.93	0.4 ₹ 12,440	0 0.00	34.22	14 4,35,400	0 0	12 3,73,200
3 Oct	21.85	0.4 ₹ 12,440	0 0.00	34.06	4 1,24,400	1 31,100	9 2,79,900

For Yes Bank Limited - strike price 26 expiring on 30DEC2025

Delta for 26 CE is 0.02

Historical price for 26 CE is as follows

On 17 Dec YESBANK was trading at 21.56. The strike last trading price was 0.01, which was -0.01 lower than the previous day. The implied volatity was 45.03, the open interest changed by 67 which increased total open position to 1557

On 16 Dec YESBANK was trading at 21.50. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 48.75, the open interest changed by -44 which decreased total open position to 1490

On 15 Dec YESBANK was trading at 21.76. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 43.73, the open interest changed by -87 which decreased total open position to 1539

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 0.02, which was 0 lower than the previous day. The implied volatity was 38.49, the open interest changed by 0 which decreased total open position to 1626

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was 39.85, the open interest changed by 4 which increased total open position to 1626

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 40.66, the open interest changed by 81 which increased total open position to 1621

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 36.74, the open interest changed by -19 which decreased total open position to 1545

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 0.03, which was -0.01 lower than the previous day. The implied volatity was 37.49, the open interest changed by -32 which decreased total open position to 1564

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 30.77, the open interest changed by -10 which decreased total open position to 1595

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 0.06, which was 0.02 higher than the previous day. The implied volatity was 31.60, the open interest changed by -14 which decreased total open position to 1608

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 32.30, the open interest changed by -19 which decreased total open position to 1622

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 0.06, which was 0.01 higher than the previous day. The implied volatity was 30.27, the open interest changed by 16 which increased total open position to 1639

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 0.05, which was -0.02 lower than the previous day. The implied volatity was 30.86, the open interest changed by 278 which increased total open position to 1622

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 0.08, which was 0.01 higher than the previous day. The implied volatity was 28.76, the open interest changed by -24 which decreased total open position to 1344

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 28.98, the open interest changed by 240 which increased total open position to 1369

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 0.1, which was 0.02 higher than the previous day. The implied volatity was 29.49, the open interest changed by 259 which increased total open position to 1126

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 0.09, which was 0.01 higher than the previous day. The implied volatity was 30.14, the open interest changed by 102 which increased total open position to 865

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 0.08, which was -0.02 lower than the previous day. The implied volatity was 32.29, the open interest changed by -12 which decreased total open position to 764

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 0.1, which was -0.03 lower than the previous day. The implied volatity was 30.95, the open interest changed by 116 which increased total open position to 776

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 0.14, which was -0.03 lower than the previous day. The implied volatity was 31.60, the open interest changed by 97 which increased total open position to 658

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 0.17, which was -0.02 lower than the previous day. The implied volatity was 30.96, the open interest changed by 95 which increased total open position to 561

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 0.19, which was -0.09 lower than the previous day. The implied volatity was 31.23, the open interest changed by 102 which increased total open position to 465

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 0.29, which was 0.08 higher than the previous day. The implied volatity was 33.97, the open interest changed by 112 which increased total open position to 361

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 0.2, which was -0.02 lower than the previous day. The implied volatity was 33.68, the open interest changed by 28 which increased total open position to 250

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 0.23, which was -0.03 lower than the previous day. The implied volatity was 35.07, the open interest changed by 24 which increased total open position to 224

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 0.26, which was -0.02 lower than the previous day. The implied volatity was 34.54, the open interest changed by -1 which decreased total open position to 200

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 0.28, which was -0.01 lower than the previous day. The implied volatity was 35.38, the open interest changed by 14 which increased total open position to 201

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 0.3, which was -0.01 lower than the previous day. The implied volatity was 35.27, the open interest changed by 17 which increased total open position to 186

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 0.31, which was 0.03 higher than the previous day. The implied volatity was 33.21, the open interest changed by 8 which increased total open position to 171

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 0.28, which was -0.08 lower than the previous day. The implied volatity was 33.71, the open interest changed by 11 which increased total open position to 163

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 0.36, which was -0.02 lower than the previous day. The implied volatity was 32.86, the open interest changed by 15 which increased total open position to 151

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 0.38, which was 0.03 higher than the previous day. The implied volatity was 33.75, the open interest changed by 7 which increased total open position to 136

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 130

On 30 Oct YESBANK was trading at 22.23. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 32.97, the open interest changed by 10 which increased total open position to 122

On 29 Oct YESBANK was trading at 22.69. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 33.10, the open interest changed by 16 which increased total open position to 113

On 28 Oct YESBANK was trading at 22.73. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 33.71, the open interest changed by 9 which increased total open position to 97

On 27 Oct YESBANK was trading at 22.77. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 35.26, the open interest changed by 2 which increased total open position to 88

On 24 Oct YESBANK was trading at 22.67. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 33.28, the open interest changed by 15 which increased total open position to 87

On 23 Oct YESBANK was trading at 22.72. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 36.19, the open interest changed by 4 which increased total open position to 71

On 21 Oct YESBANK was trading at 22.75. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 33.90, the open interest changed by 0 which decreased total open position to 67

On 20 Oct YESBANK was trading at 22.64. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 32.54, the open interest changed by 14 which increased total open position to 67

On 17 Oct YESBANK was trading at 22.25. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 35.84, the open interest changed by 27 which increased total open position to 61

On 16 Oct YESBANK was trading at 23.12. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 35.18, the open interest changed by -2 which decreased total open position to 34

On 15 Oct YESBANK was trading at 23.32. The strike last trading price was 0.65, 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 0.75, which was -0.15 lower than the previous day. The implied volatity was 35.87, the open interest changed by -12 which decreased total open position to 37

On 13 Oct YESBANK was trading at 24.03. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 32.86, the open interest changed by -13 which decreased total open position to 50

On 10 Oct YESBANK was trading at 24.00. The strike last trading price was 0.9, which was 0.5 higher than the previous day. The implied volatity was 32.35, the open interest changed by 19 which increased total open position to 63

On 9 Oct YESBANK was trading at 22.42. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 31.33, the open interest changed by 9 which increased total open position to 42

On 8 Oct YESBANK was trading at 22.04. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 32.07, the open interest changed by 0 which decreased total open position to 33

On 7 Oct YESBANK was trading at 22.22. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 32.52, the open interest changed by 18 which increased total open position to 32

On 6 Oct YESBANK was trading at 21.93. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 34.22, the open interest changed by 0 which decreased total open position to 12

On 3 Oct YESBANK was trading at 21.85. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 34.06, the open interest changed by 1 which increased total open position to 9

YESBANK 30DEC2025 26 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	21.56	4.4 ₹ 1,36,840	0.28 8708.00	-	0 0	0 0	185 57,53,500
16 Dec	21.50	4.4 ₹ 1,36,840	0.28 8708.00	-	1 31,100	0 0	184 57,22,400
15 Dec	21.76	4.13 ₹ 1,28,443	0.16 4976.00	37.84	17 5,28,700	3 93,300	179 55,66,900
12 Dec	21.92	3.97 ₹ 1,23,467	0.01 311.00	40.55	5 1,55,500	4 1,24,400	175 54,42,500
11 Dec	21.94	3.97 ₹ 1,23,467	-0.07 -2177.00	46.20	5 1,55,500	-2 -62,200	171 53,18,100
10 Dec	21.72	4.04 ₹ 1,25,644	0.63 19593.00	-	0 0	0 0	173 53,80,300
9 Dec	22.02	4.04 ₹ 1,25,644	0.63 19593.00	-	0 0	17 5,28,700	0 0
8 Dec	21.90	4.04 ₹ 1,25,644	0.63 19593.00	47.39	24 7,46,400	16 4,97,600	172 53,49,200
5 Dec	22.60	3.41 ₹ 1,06,051	0.31 9641.00	45.98	12 3,73,200	-1 -31,100	155 48,20,500
4 Dec	22.76	3.1 ₹ 96,410	-0.44 -13684.00	29.54	64 19,90,400	-26 -8,08,600	156 48,51,600
3 Dec	22.40	3.54 ₹ 1,10,094	0.32 9952.00	43.98	90 27,99,000	50 15,55,000	178 55,35,800
2 Dec	22.71	3.22 ₹ 1,00,142	-0.28 -8708.00	40.43	44 13,68,400	0 0	128 39,80,800
1 Dec	22.45	3.5 ₹ 1,08,850	0.56 17416.00	42.32	36 11,19,600	22 6,84,200	119 37,00,900
28 Nov	22.93	2.95 ₹ 91,745	-0.07 -2177.00	30.99	19 5,90,900	-7 -2,17,700	98 30,47,800
27 Nov	22.84	3.02 ₹ 93,922	0.08 2488.00	30.16	66 20,52,600	12 3,73,200	103 32,03,300
26 Nov	22.93	2.94 ₹ 91,434	-0.28 -8708.00	29.57	14 4,35,400	4 1,24,400	91 28,30,100
25 Nov	22.70	3.22 ₹ 1,00,142	-0.32 -9952.00	34.51	20 6,22,000	10 3,11,000	81 25,19,100
24 Nov	22.20	3.54 ₹ 1,10,094	0.18 5598.00	25.55	27 8,39,700	25 7,77,500	70 21,77,000
21 Nov	22.43	3.36 ₹ 1,04,496	0.21 6531.00	29.81	16 4,97,600	13 4,04,300	43 13,37,300
20 Nov	22.63	3.15 ₹ 97,965	0.15 4665.00	29.09	1 31,100	0 0	29 9,01,900
19 Nov	22.93	3 ₹ 93,300	-1.85 -57535.00	33.15	37 11,50,700	29 9,01,900	29 9,01,900
18 Nov	22.99	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
17 Nov	23.16	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
14 Nov	22.50	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
13 Nov	22.48	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
12 Nov	22.75	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
11 Nov	22.63	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
10 Nov	22.74	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
7 Nov	22.85	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
6 Nov	22.63	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
4 Nov	23.02	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
3 Nov	22.97	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
31 Oct	22.74	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
30 Oct	22.23	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
29 Oct	22.69	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
28 Oct	22.73	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
27 Oct	22.77	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
24 Oct	22.67	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
23 Oct	22.72	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
21 Oct	22.75	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
20 Oct	22.64	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
17 Oct	22.25	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
16 Oct	23.12	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
15 Oct	23.32	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
14 Oct	23.32	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
13 Oct	24.03	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
10 Oct	24.00	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
9 Oct	22.42	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
8 Oct	22.04	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
7 Oct	22.22	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
6 Oct	21.93	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0
3 Oct	21.85	4.85 ₹ 1,50,835	0 0.00	-	0 0	0 0	0 0

For Yes Bank Limited - strike price 26 expiring on 30DEC2025

Delta for 26 PE is -

Historical price for 26 PE is as follows

On 17 Dec YESBANK was trading at 21.56. The strike last trading price was 4.4, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185

On 16 Dec YESBANK was trading at 21.50. The strike last trading price was 4.4, which was 0.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184

On 15 Dec YESBANK was trading at 21.76. The strike last trading price was 4.13, which was 0.16 higher than the previous day. The implied volatity was 37.84, the open interest changed by 3 which increased total open position to 179

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 3.97, which was 0.01 higher than the previous day. The implied volatity was 40.55, the open interest changed by 4 which increased total open position to 175

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 3.97, which was -0.07 lower than the previous day. The implied volatity was 46.20, the open interest changed by -2 which decreased total open position to 171

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 4.04, which was 0.63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 4.04, which was 0.63 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 4.04, which was 0.63 higher than the previous day. The implied volatity was 47.39, the open interest changed by 16 which increased total open position to 172

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 3.41, which was 0.31 higher than the previous day. The implied volatity was 45.98, the open interest changed by -1 which decreased total open position to 155

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 3.1, which was -0.44 lower than the previous day. The implied volatity was 29.54, the open interest changed by -26 which decreased total open position to 156

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 3.54, which was 0.32 higher than the previous day. The implied volatity was 43.98, the open interest changed by 50 which increased total open position to 178

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 3.22, which was -0.28 lower than the previous day. The implied volatity was 40.43, the open interest changed by 0 which decreased total open position to 128

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 3.5, which was 0.56 higher than the previous day. The implied volatity was 42.32, the open interest changed by 22 which increased total open position to 119

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 2.95, which was -0.07 lower than the previous day. The implied volatity was 30.99, the open interest changed by -7 which decreased total open position to 98

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 3.02, which was 0.08 higher than the previous day. The implied volatity was 30.16, the open interest changed by 12 which increased total open position to 103

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 2.94, which was -0.28 lower than the previous day. The implied volatity was 29.57, the open interest changed by 4 which increased total open position to 91

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 3.22, which was -0.32 lower than the previous day. The implied volatity was 34.51, the open interest changed by 10 which increased total open position to 81

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 3.54, which was 0.18 higher than the previous day. The implied volatity was 25.55, the open interest changed by 25 which increased total open position to 70

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 3.36, which was 0.21 higher than the previous day. The implied volatity was 29.81, the open interest changed by 13 which increased total open position to 43

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 3.15, which was 0.15 higher than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 29

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 3, which was -1.85 lower than the previous day. The implied volatity was 33.15, the open interest changed by 29 which increased total open position to 29

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 4.85, 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 14 Nov YESBANK was trading at 22.50. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 4.85, 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 Nov YESBANK was trading at 22.85. The strike last trading price was 4.85, 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 Nov YESBANK was trading at 22.63. The strike last trading price was 4.85, 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 Nov YESBANK was trading at 23.02. The strike last trading price was 4.85, 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 Nov YESBANK was trading at 22.97. The strike last trading price was 4.85, 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 Oct YESBANK was trading at 22.74. The strike last trading price was 4.85, 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 30 Oct YESBANK was trading at 22.23. The strike last trading price was 4.85, 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 29 Oct YESBANK was trading at 22.69. The strike last trading price was 4.85, 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 Oct YESBANK was trading at 22.73. The strike last trading price was 4.85, 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 Oct YESBANK was trading at 22.77. The strike last trading price was 4.85, 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 24 Oct YESBANK was trading at 22.67. The strike last trading price was 4.85, 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 23 Oct YESBANK was trading at 22.72. The strike last trading price was 4.85, 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 21 Oct YESBANK was trading at 22.75. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct YESBANK was trading at 22.64. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct YESBANK was trading at 22.25. The strike last trading price was 4.85, 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 16 Oct YESBANK was trading at 23.12. The strike last trading price was 4.85, 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 15 Oct YESBANK was trading at 23.32. The strike last trading price was 4.85, 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 14 Oct YESBANK was trading at 23.32. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct YESBANK was trading at 24.03. The strike last trading price was 4.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct YESBANK was trading at 24.00. The strike last trading price was 4.85, 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 9 Oct YESBANK was trading at 22.42. The strike last trading price was 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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