YESBANK

Yes Bank Limited

21.92 -0.02 (-0.09%)

L: 21.84 H: 22.09

Back to Option Chain

Historical option data for YESBANK
12 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 25 CE
Delta: 0.06 Vega: 0.01 Theta: -0.01 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	21.92	0.04 ₹ 1,244	0 0.00	35.08	787 2,44,75,700	43 13,37,300	1,663 5,17,19,300
11 Dec	21.94	0.04 ₹ 1,244	0 0.00	33.73	350 1,08,85,000	-21 -6,53,100	1,625 5,05,37,500
10 Dec	21.72	0.04 ₹ 1,244	-0.01 -311.00	35.12	262 81,48,200	46 14,30,600	1,645 5,11,59,500
9 Dec	22.02	0.05 ₹ 1,555	0 0.00	32.53	1,586 4,93,24,600	-257 -79,92,700	1,602 4,98,22,200
8 Dec	21.90	0.05 ₹ 1,555	-0.03 -933.00	33.56	2,245 6,98,19,500	234 72,77,400	1,855 5,76,90,500
5 Dec	22.60	0.09 ₹ 2,799	-0.02 -622.00	28.69	1,888 5,87,16,800	78 24,25,800	1,625 5,05,37,500
4 Dec	22.76	0.12 ₹ 3,732	0.03 933.00	28.94	2,832 8,80,75,200	-122 -37,94,200	1,564 4,86,40,400
3 Dec	22.40	0.09 ₹ 2,799	-0.02 -622.00	29.10	1,939 6,03,02,900	119 37,00,900	1,686 5,24,34,600
2 Dec	22.71	0.11 ₹ 3,421	0.01 311.00	27.02	2,909 9,04,69,900	-167 -51,93,700	1,573 4,89,20,300
1 Dec	22.45	0.1 ₹ 3,110	-0.05 -1555.00	28.54	1,600 4,97,60,000	240 74,64,000	1,740 5,41,14,000
28 Nov	22.93	0.15 ₹ 4,665	0.01 311.00	25.98	2,018 6,27,59,800	61 18,97,100	1,504 4,67,74,400
27 Nov	22.84	0.14 ₹ 4,354	-0.03 -933.00	25.80	1,698 5,28,07,800	322 1,00,14,200	1,444 4,49,08,400
26 Nov	22.93	0.18 ₹ 5,598	0.03 933.00	26.86	1,401 4,35,71,100	153 47,58,300	1,122 3,48,94,200
25 Nov	22.70	0.16 ₹ 4,976	0.02 622.00	27.41	1,540 4,78,94,000	166 51,62,600	963 2,99,49,300
24 Nov	22.20	0.15 ₹ 4,665	-0.02 -622.00	30.69	555 1,72,60,500	85 26,43,500	795 2,47,24,500
21 Nov	22.43	0.18 ₹ 5,598	-0.03 -933.00	29.11	771 2,39,78,100	56 17,41,600	708 2,20,18,800
20 Nov	22.63	0.22 ₹ 6,842	-0.05 -1555.00	28.73	344 1,06,98,400	13 4,04,300	652 2,02,77,200
19 Nov	22.93	0.28 ₹ 8,708	-0.03 -933.00	28.64	625 1,94,37,500	71 22,08,100	638 1,98,41,800
18 Nov	22.99	0.32 ₹ 9,952	-0.13 -4043.00	29.39	823 2,55,95,300	196 60,95,600	568 1,76,64,800
17 Nov	23.16	0.46 ₹ 14,306	0.14 4354.00	32.25	694 2,15,83,400	164 51,00,400	371 1,15,38,100
14 Nov	22.50	0.33 ₹ 10,263	0 0.00	32.45	91 28,30,100	13 4,04,300	207 64,37,700
13 Nov	22.48	0.34 ₹ 10,574	-0.07 -2177.00	32.74	141 43,85,100	18 5,59,800	194 60,33,400
12 Nov	22.75	0.4 ₹ 12,440	-0.01 -311.00	32.85	205 63,75,500	-10 -3,11,000	176 54,73,600
11 Nov	22.63	0.41 ₹ 12,751	-0.05 -1555.00	33.22	196 60,95,600	75 23,32,500	187 58,15,700
10 Nov	22.74	0.46 ₹ 14,306	-0.01 -311.00	33.95	38 11,81,800	10 3,11,000	111 34,52,100
7 Nov	22.85	0.47 ₹ 14,617	0.04 1244.00	31.72	124 38,56,400	6 1,86,600	100 31,10,000
6 Nov	22.63	0.42 ₹ 13,062	-0.11 -3421.00	32.04	53 16,48,300	5 1,55,500	93 28,92,300
4 Nov	23.02	0.53 ₹ 16,483	-0.05 -1555.00	31.06	139 43,22,900	-4 -1,24,400	89 27,67,900
3 Nov	22.97	0.57 ₹ 17,727	0.07 2177.00	32.54	86 26,74,600	48 14,92,800	93 28,92,300

31 Oct	22.74	0.5 ₹ 15,550	0.1 3110.00	-	102 31,72,200	32 9,95,200	44 13,68,400
30 Oct	22.23	0.4 ₹ 12,440	-0.1 -3110.00	32.37	5 1,55,500	4 1,24,400	11 3,42,100
29 Oct	22.69	0.5 ₹ 15,550	-0.35 -10885.00	31.23	7 2,17,700	6 1,86,600	6 1,86,600

For Yes Bank Limited - strike price 25 expiring on 30DEC2025

Delta for 25 CE is 0.06

Historical price for 25 CE is as follows

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 35.08, the open interest changed by 43 which increased total open position to 1663

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 33.73, the open interest changed by -21 which decreased total open position to 1625

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 0.04, which was -0.01 lower than the previous day. The implied volatity was 35.12, the open interest changed by 46 which increased total open position to 1645

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 32.53, the open interest changed by -257 which decreased total open position to 1602

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 0.05, which was -0.03 lower than the previous day. The implied volatity was 33.56, the open interest changed by 234 which increased total open position to 1855

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.09, which was -0.02 lower than the previous day. The implied volatity was 28.69, the open interest changed by 78 which increased total open position to 1625

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 0.12, which was 0.03 higher than the previous day. The implied volatity was 28.94, the open interest changed by -122 which decreased total open position to 1564

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 0.09, which was -0.02 lower than the previous day. The implied volatity was 29.10, the open interest changed by 119 which increased total open position to 1686

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 0.11, which was 0.01 higher than the previous day. The implied volatity was 27.02, the open interest changed by -167 which decreased total open position to 1573

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 28.54, the open interest changed by 240 which increased total open position to 1740

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 0.15, which was 0.01 higher than the previous day. The implied volatity was 25.98, the open interest changed by 61 which increased total open position to 1504

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 0.14, which was -0.03 lower than the previous day. The implied volatity was 25.80, the open interest changed by 322 which increased total open position to 1444

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 0.18, which was 0.03 higher than the previous day. The implied volatity was 26.86, the open interest changed by 153 which increased total open position to 1122

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 0.16, which was 0.02 higher than the previous day. The implied volatity was 27.41, the open interest changed by 166 which increased total open position to 963

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 0.15, which was -0.02 lower than the previous day. The implied volatity was 30.69, the open interest changed by 85 which increased total open position to 795

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 0.18, which was -0.03 lower than the previous day. The implied volatity was 29.11, the open interest changed by 56 which increased total open position to 708

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 0.22, which was -0.05 lower than the previous day. The implied volatity was 28.73, the open interest changed by 13 which increased total open position to 652

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 0.28, which was -0.03 lower than the previous day. The implied volatity was 28.64, the open interest changed by 71 which increased total open position to 638

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 0.32, which was -0.13 lower than the previous day. The implied volatity was 29.39, the open interest changed by 196 which increased total open position to 568

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 0.46, which was 0.14 higher than the previous day. The implied volatity was 32.25, the open interest changed by 164 which increased total open position to 371

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 0.33, which was 0 lower than the previous day. The implied volatity was 32.45, the open interest changed by 13 which increased total open position to 207

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 0.34, which was -0.07 lower than the previous day. The implied volatity was 32.74, the open interest changed by 18 which increased total open position to 194

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 0.4, which was -0.01 lower than the previous day. The implied volatity was 32.85, the open interest changed by -10 which decreased total open position to 176

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 0.41, which was -0.05 lower than the previous day. The implied volatity was 33.22, the open interest changed by 75 which increased total open position to 187

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 0.46, which was -0.01 lower than the previous day. The implied volatity was 33.95, the open interest changed by 10 which increased total open position to 111

On 7 Nov YESBANK was trading at 22.85. The strike last trading price was 0.47, which was 0.04 higher than the previous day. The implied volatity was 31.72, the open interest changed by 6 which increased total open position to 100

On 6 Nov YESBANK was trading at 22.63. The strike last trading price was 0.42, which was -0.11 lower than the previous day. The implied volatity was 32.04, the open interest changed by 5 which increased total open position to 93

On 4 Nov YESBANK was trading at 23.02. The strike last trading price was 0.53, which was -0.05 lower than the previous day. The implied volatity was 31.06, the open interest changed by -4 which decreased total open position to 89

On 3 Nov YESBANK was trading at 22.97. The strike last trading price was 0.57, which was 0.07 higher than the previous day. The implied volatity was 32.54, the open interest changed by 48 which increased total open position to 93

On 31 Oct YESBANK was trading at 22.74. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 44

On 30 Oct YESBANK was trading at 22.23. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 32.37, the open interest changed by 4 which increased total open position to 11

On 29 Oct YESBANK was trading at 22.69. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 31.23, the open interest changed by 6 which increased total open position to 6

YESBANK 30DEC2025 25 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	21.92	2.97 ₹ 92,367	-0.27 -8397.00	-	0 0	0 0	197 61,26,700
11 Dec	21.94	2.97 ₹ 92,367	-0.27 -8397.00	36.79	21 6,53,100	-6 -1,86,600	206 64,06,600
10 Dec	21.72	3.24 ₹ 1,00,764	0.29 9019.00	43.99	8 2,48,800	-3 -93,300	213 66,24,300
9 Dec	22.02	2.95 ₹ 91,745	-0.13 -4043.00	43.50	41 12,75,100	-15 -4,66,500	216 67,17,600
8 Dec	21.90	3.08 ₹ 95,788	0.72 22392.00	39.62	33 10,26,300	2 62,200	230 71,53,000
5 Dec	22.60	2.36 ₹ 73,396	0.11 3421.00	32.70	43 13,37,300	-9 -2,79,900	229 71,21,900
4 Dec	22.76	2.25 ₹ 69,975	-0.34 -10574.00	33.52	14 4,35,400	-3 -93,300	239 74,32,900
3 Dec	22.40	2.57 ₹ 79,927	0.32 9952.00	36.79	23 7,15,300	12 3,73,200	242 75,26,200
2 Dec	22.71	2.25 ₹ 69,975	-0.28 -8708.00	32.99	13 4,04,300	5 1,55,500	229 71,21,900
1 Dec	22.45	2.53 ₹ 78,683	0.49 15239.00	35.27	81 25,19,100	26 8,08,600	223 69,35,300
28 Nov	22.93	2.04 ₹ 63,444	-0.08 -2488.00	28.20	21 6,53,100	1 31,100	196 60,95,600
27 Nov	22.84	2.11 ₹ 65,621	0.06 1866.00	27.84	63 19,59,300	34 10,57,400	196 60,95,600
26 Nov	22.93	2.05 ₹ 63,755	-0.26 -8086.00	28.06	29 9,01,900	11 3,42,100	163 50,69,300
25 Nov	22.70	2.32 ₹ 72,152	-0.42 -13062.00	31.89	102 31,72,200	81 25,19,100	151 46,96,100
24 Nov	22.20	2.74 ₹ 85,214	0.29 9019.00	34.55	27 8,39,700	16 4,97,600	74 23,01,400
21 Nov	22.43	2.45 ₹ 76,195	0.1 3110.00	28.35	22 6,84,200	16 4,97,600	55 17,10,500
20 Nov	22.63	2.35 ₹ 73,085	0.21 6531.00	32.08	5 1,55,500	3 93,300	38 11,81,800
19 Nov	22.93	2.15 ₹ 66,865	0.12 3732.00	31.53	17 5,28,700	10 3,11,000	35 10,88,500
18 Nov	22.99	2.03 ₹ 63,133	0 0.00	28.03	1 31,100	0 0	25 7,77,500
17 Nov	23.16	2.03 ₹ 63,133	-0.32 -9952.00	33.40	27 8,39,700	24 7,46,400	27 8,39,700
14 Nov	22.50	2.35 ₹ 73,085	0 0.00	-	0 0	1 31,100	0 0
13 Nov	22.48	2.35 ₹ 73,085	0 0.00	-	1 31,100	0 0	2 62,200
12 Nov	22.75	2.35 ₹ 73,085	-0.05 -1555.00	31.61	1 31,100	0 0	1 31,100
11 Nov	22.63	2.4 ₹ 74,640	-0.45 -13995.00	-	0 0	1 31,100	0 0
10 Nov	22.74	2.4 ₹ 74,640	-0.45 -13995.00	33.95	1 31,100	0 0	0 0
7 Nov	22.85	2.85 ₹ 88,635	0 0.00	-	0 0	0 0	0 0
6 Nov	22.63	2.85 ₹ 88,635	0 0.00	-	0 0	0 0	0 0
4 Nov	23.02	2.85 ₹ 88,635	0 0.00	-	0 0	0 0	0 0
3 Nov	22.97	2.85 ₹ 88,635	0 0.00	-	0 0	0 0	0 0
31 Oct	22.74	2.85 ₹ 88,635	0 0.00	-	0 0	0 0	0 0
30 Oct	22.23	2.85 ₹ 88,635	0 0.00	-	0 0	0 0	0 0
29 Oct	22.69	2.85 ₹ 88,635	0 0.00	-	0 0	0 0	0 0

For Yes Bank Limited - strike price 25 expiring on 30DEC2025

Delta for 25 PE is -

Historical price for 25 PE is as follows

On 12 Dec YESBANK was trading at 21.92. The strike last trading price was 2.97, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 197

On 11 Dec YESBANK was trading at 21.94. The strike last trading price was 2.97, which was -0.27 lower than the previous day. The implied volatity was 36.79, the open interest changed by -6 which decreased total open position to 206

On 10 Dec YESBANK was trading at 21.72. The strike last trading price was 3.24, which was 0.29 higher than the previous day. The implied volatity was 43.99, the open interest changed by -3 which decreased total open position to 213

On 9 Dec YESBANK was trading at 22.02. The strike last trading price was 2.95, which was -0.13 lower than the previous day. The implied volatity was 43.50, the open interest changed by -15 which decreased total open position to 216

On 8 Dec YESBANK was trading at 21.90. The strike last trading price was 3.08, which was 0.72 higher than the previous day. The implied volatity was 39.62, the open interest changed by 2 which increased total open position to 230

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 2.36, which was 0.11 higher than the previous day. The implied volatity was 32.70, the open interest changed by -9 which decreased total open position to 229

On 4 Dec YESBANK was trading at 22.76. The strike last trading price was 2.25, which was -0.34 lower than the previous day. The implied volatity was 33.52, the open interest changed by -3 which decreased total open position to 239

On 3 Dec YESBANK was trading at 22.40. The strike last trading price was 2.57, which was 0.32 higher than the previous day. The implied volatity was 36.79, the open interest changed by 12 which increased total open position to 242

On 2 Dec YESBANK was trading at 22.71. The strike last trading price was 2.25, which was -0.28 lower than the previous day. The implied volatity was 32.99, the open interest changed by 5 which increased total open position to 229

On 1 Dec YESBANK was trading at 22.45. The strike last trading price was 2.53, which was 0.49 higher than the previous day. The implied volatity was 35.27, the open interest changed by 26 which increased total open position to 223

On 28 Nov YESBANK was trading at 22.93. The strike last trading price was 2.04, which was -0.08 lower than the previous day. The implied volatity was 28.20, the open interest changed by 1 which increased total open position to 196

On 27 Nov YESBANK was trading at 22.84. The strike last trading price was 2.11, which was 0.06 higher than the previous day. The implied volatity was 27.84, the open interest changed by 34 which increased total open position to 196

On 26 Nov YESBANK was trading at 22.93. The strike last trading price was 2.05, which was -0.26 lower than the previous day. The implied volatity was 28.06, the open interest changed by 11 which increased total open position to 163

On 25 Nov YESBANK was trading at 22.70. The strike last trading price was 2.32, which was -0.42 lower than the previous day. The implied volatity was 31.89, the open interest changed by 81 which increased total open position to 151

On 24 Nov YESBANK was trading at 22.20. The strike last trading price was 2.74, which was 0.29 higher than the previous day. The implied volatity was 34.55, the open interest changed by 16 which increased total open position to 74

On 21 Nov YESBANK was trading at 22.43. The strike last trading price was 2.45, which was 0.1 higher than the previous day. The implied volatity was 28.35, the open interest changed by 16 which increased total open position to 55

On 20 Nov YESBANK was trading at 22.63. The strike last trading price was 2.35, which was 0.21 higher than the previous day. The implied volatity was 32.08, the open interest changed by 3 which increased total open position to 38

On 19 Nov YESBANK was trading at 22.93. The strike last trading price was 2.15, which was 0.12 higher than the previous day. The implied volatity was 31.53, the open interest changed by 10 which increased total open position to 35

On 18 Nov YESBANK was trading at 22.99. The strike last trading price was 2.03, which was 0 lower than the previous day. The implied volatity was 28.03, the open interest changed by 0 which decreased total open position to 25

On 17 Nov YESBANK was trading at 23.16. The strike last trading price was 2.03, which was -0.32 lower than the previous day. The implied volatity was 33.40, the open interest changed by 24 which increased total open position to 27

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Nov YESBANK was trading at 22.75. The strike last trading price was 2.35, which was -0.05 lower than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 1

On 11 Nov YESBANK was trading at 22.63. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov YESBANK was trading at 22.74. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was 33.95, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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