Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
59.25
Change Change %
2.95 5.24%

Updated:23 Aug, 2019, 15:59 PM IST

BSE
59.25
Change Change %
2.95 5.24%

Updated:23 Aug, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 35.00
0.20 0.10 100.00% 59.05
Previous Close 0.10
Open 0.35
High 0.55
Low 0.20
Vol 14,41,000
Open Interest (OI) 5,78,600
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 79,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 30.00
0.10 0.05 100.00% 59.15
Previous Close 0.05
Open 0.30
High 0.30
Low 0.10
Vol 1,01,200
Open Interest (OI) 74,800
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 48,400
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 60.00
3.80 0.10 2.70% 55.45
Previous Close 3.70
Open 3.00
High 5.50
Low 2.40
Vol 1,94,17,200
Open Interest (OI) 36,89,400
Change in OI 1,16,600
Bid Price 3.70
Offer Price 3.80
Bid Quantity 1,36,400
Offer Quantity 41,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 55.00
6.65 0.10 1.53% 52.60
Previous Close 6.55
Open 4.55
High 8.55
Low 4.25
Vol 46,35,400
Open Interest (OI) 7,83,200
Change in OI -1,62,800
Bid Price 6.65
Offer Price 6.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 85.00
26.00 0.15 0.58% 33.25
Previous Close 25.85
Open 30.00
High 30.00
Low 24.60
Vol 96,800
Open Interest (OI) 9,37,200
Change in OI -57,200
Bid Price 25.65
Offer Price 26.05
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 90.00
30.95 0.15 0.49% 28.30
Previous Close 30.80
Open 35.65
High 35.65
Low 29.55
Vol 2,37,600
Open Interest (OI) 21,93,400
Change in OI -1,84,800
Bid Price 30.55
Offer Price 31.15
Bid Quantity 6,600
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 135.00
0.05 0.00 0.00% 59.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,400
Open Interest (OI) 1,21,000
Change in OI -4,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 26,400
Offer Quantity 4,15,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 135.00
46.15 0.00 0.00% 13.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 73.45
Offer Price 77.45
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 65.00
2.15 0.00 0.00% 57.10
Previous Close 2.15
Open 2.00
High 3.30
Low 1.30
Vol 1,41,50,400
Open Interest (OI) 50,11,600
Change in OI 1,87,000
Bid Price 2.10
Offer Price 2.15
Bid Quantity 15,400
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 130.00
0.05 0.00 0.00% 59.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,43,200
Open Interest (OI) 12,56,200
Change in OI -3,08,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 130.00
70.80 0.00 0.00% 11.55
Previous Close 70.80
Open 70.70
High 71.40
Low 70.00
Vol 57,200
Open Interest (OI) 2,15,600
Change in OI -52,800
Bid Price 69.55
Offer Price 71.30
Bid Quantity 4,400
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 140.00
0.10 0.00 0.00% 59.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 66,000
Open Interest (OI) 20,02,000
Change in OI -8,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,13,400
Offer Quantity 5,96,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 140.00
80.00 0.00 0.00% 20.75
Previous Close 80.00
Open 85.00
High 85.00
Low 80.00
Vol 33,000
Open Interest (OI) 1,71,600
Change in OI -11,000
Bid Price 78.40
Offer Price 81.45
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 85.00
0.40 0.00 0.00% 58.85
Previous Close 0.40
Open 0.50
High 0.50
Low 0.30
Vol 39,02,800
Open Interest (OI) 37,13,600
Change in OI -1,69,400
Bid Price 0.35
Offer Price 0.40
Bid Quantity 24,200
Offer Quantity 1,49,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 220.00
0.05 0.00 0.00% 59.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 4,400
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 72,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 220.00
160.00 0.00 0.00% 100.75
Previous Close 160.00
Open 160.00
High 160.00
Low 160.00
Vol 4,400
Open Interest (OI) 26,400
Change in OI 0
Bid Price 159.30
Offer Price 162.00
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 125.00
0.05 0.00 0.00% 59.20
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 63,800
Open Interest (OI) 6,60,000
Change in OI -57,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 24,200
Offer Quantity 4,24,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 125.00
33.00 0.00 0.00% 26.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,800
Change in OI 0
Bid Price 58.00
Offer Price 76.95
Bid Quantity 55,000
Offer Quantity 55,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 230.00
172.80 0.00 0.00% 113.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,600
Change in OI 0
Bid Price 169.15
Offer Price 171.75
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 160.00
0.10 0.00 0.00% 59.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 96,800
Open Interest (OI) 3,98,200
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,91,400
Offer Quantity 2,68,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 160.00
101.10 0.00 0.00% 41.85
Previous Close 101.10
Open 99.50
High 101.10
Low 99.25
Vol 35,200
Open Interest (OI) 81,400
Change in OI -33,000
Bid Price 99.30
Offer Price 101.65
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 260.00
0.05 0.00 0.00% 59.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 260.00
205.40 0.00 0.00% 146.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 59,400
Change in OI 0
Bid Price 199.10
Offer Price 201.75
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 40.00
0.30 0.00 0.00% 58.95
Previous Close 0.30
Open 0.55
High 0.85
Low 0.25
Vol 42,94,400
Open Interest (OI) 21,73,600
Change in OI 6,73,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 30,800
Offer Quantity 24,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 170.00
0.05 0.00 0.00% 59.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 22,000
Open Interest (OI) 99,000
Change in OI -13,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,600
Offer Quantity 3,14,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 170.00
112.40 0.00 0.00% 53.15
Previous Close 112.40
Open 112.40
High 112.40
Low 112.40
Vol 2,200
Open Interest (OI) 81,400
Change in OI 0
Bid Price 109.50
Offer Price 111.05
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 250.00
160.00 0.00 0.00% 100.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,400
Change in OI 0
Bid Price 189.05
Offer Price 191.75
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 180.00
0.10 0.00 0.00% 59.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,200
Open Interest (OI) 1,03,400
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 26,400
Offer Quantity 3,16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 180.00
121.00 0.00 0.00% 61.75
Previous Close 121.00
Open 121.00
High 121.00
Low 121.00
Vol 2,200
Open Interest (OI) 30,800
Change in OI 0
Bid Price 118.90
Offer Price 122.00
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 210.00
0.10 0.00 0.00% 59.15
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 4,400
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 210.00
152.75 0.00 0.00% 93.50
Previous Close 152.75
Open 153.25
High 153.25
Low 152.75
Vol 4,400
Open Interest (OI) 13,200
Change in OI 0
Bid Price 149.40
Offer Price 151.65
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 95.00
0.20 0.00 0.00% 59.05
Previous Close 0.20
Open 0.25
High 0.30
Low 0.15
Vol 21,40,600
Open Interest (OI) 42,68,000
Change in OI -3,36,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,32,400
Offer Quantity 1,03,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 240.00
1.50 0.00 0.00% 57.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 66,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 240.00
144.20 0.00 0.00% 84.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,800
Change in OI 0
Bid Price 180.10
Offer Price 181.75
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 150.00
0.05 0.00 0.00% 59.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 59,400
Open Interest (OI) 11,79,200
Change in OI -48,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 74,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 150.00
91.00 0.00 0.00% 31.75
Previous Close 91.00
Open 92.50
High 92.50
Low 91.00
Vol 15,400
Open Interest (OI) 2,09,000
Change in OI -6,600
Bid Price 88.30
Offer Price 91.45
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 70.00
1.30 0.00 0.00% 57.95
Previous Close 1.30
Open 1.30
High 1.95
Low 0.95
Vol 1,80,95,000
Open Interest (OI) 64,54,800
Change in OI -8,22,800
Bid Price 1.25
Offer Price 1.30
Bid Quantity 8,800
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 80.00
0.60 0.00 0.00% 58.65
Previous Close 0.60
Open 0.55
High 0.75
Low 0.40
Vol 87,25,200
Open Interest (OI) 79,75,000
Change in OI -8,91,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 52,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 115.00
0.10 0.00 0.00% 59.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 1,49,600
Open Interest (OI) 11,55,000
Change in OI -1,01,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 41,800
Offer Quantity 1,40,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 115.00
65.30 0.00 0.00% 6.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,200
Change in OI 0
Bid Price 54.75
Offer Price 60.35
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 105.00
0.10 0.00 0.00% 59.15
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 3,05,800
Open Interest (OI) 24,79,400
Change in OI -1,71,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 46,200
Offer Quantity 1,38,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 105.00
40.00 0.00 0.00% 19.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,87,000
Change in OI 0
Bid Price 42.10
Offer Price 51.15
Bid Quantity 2,200
Offer Quantity 55,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 90.00
0.35 0.00 0.00% 58.90
Previous Close 0.35
Open 0.35
High 0.40
Low 0.25
Vol 63,14,000
Open Interest (OI) 1,04,10,400
Change in OI -50,600
Bid Price 0.30
Offer Price 0.35
Bid Quantity 66,000
Offer Quantity 3,16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 120.00
0.05 0.00 0.00% 59.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 2,86,000
Open Interest (OI) 32,58,200
Change in OI 15,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 13,66,200
Offer Quantity 5,12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 120.00
60.00 0.00 0.00% 0.75
Previous Close 60.00
Open 62.55
High 62.55
Low 60.00
Vol 44,000
Open Interest (OI) 4,37,800
Change in OI -8,800
Bid Price 60.05
Offer Price 60.80
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 60.00
4.30 0.00 0.00% 54.95
Previous Close 4.30
Open 6.60
High 7.60
Low 3.65
Vol 78,54,000
Open Interest (OI) 38,87,400
Change in OI 2,02,400
Bid Price 4.20
Offer Price 4.25
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 190.00
0.10 0.00 0.00% 59.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 4,400
Open Interest (OI) 17,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,400
Offer Quantity 3,03,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 190.00
133.25 0.00 0.00% 74.00
Previous Close 133.25
Open 134.00
High 134.00
Low 133.25
Vol 4,400
Open Interest (OI) 13,200
Change in OI 0
Bid Price 129.45
Offer Price 132.05
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 45.00
13.55 0.00 0.00% 45.70
Previous Close 13.55
Open 13.65
High 13.65
Low 13.25
Vol 17,600
Open Interest (OI) 8,800
Change in OI 0
Bid Price 14.70
Offer Price 15.90
Bid Quantity 17,600
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 200.00
0.10 0.00 0.00% 59.15
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 39,600
Open Interest (OI) 6,13,800
Change in OI -17,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 99,000
Offer Quantity 4,81,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 200.00
142.05 0.00 0.00% 82.80
Previous Close 142.05
Open 144.25
High 144.25
Low 140.50
Vol 8,800
Open Interest (OI) 1,21,000
Change in OI -4,400
Bid Price 139.45
Offer Price 141.65
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 50.00
10.45 0.00 0.00% 48.80
Previous Close 10.45
Open 8.65
High 12.30
Low 7.85
Vol 4,44,400
Open Interest (OI) 1,16,600
Change in OI -1,27,600
Bid Price 9.50
Offer Price 10.75
Bid Quantity 15,400
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 100.00
40.70 -0.05 -0.12% 18.55
Previous Close 40.75
Open 44.00
High 44.70
Low 39.00
Vol 1,05,600
Open Interest (OI) 10,67,000
Change in OI -83,600
Bid Price 40.10
Offer Price 43.90
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 40.00
19.40 -0.05 -0.26% 39.85
Previous Close 19.45
Open 20.80
High 20.80
Low 19.40
Vol 13,200
Open Interest (OI) 11,000
Change in OI 8,800
Bid Price 19.25
Offer Price 19.85
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 95.00
35.70 -0.20 -0.56% 23.55
Previous Close 35.90
Open 38.55
High 41.30
Low 34.10
Vol 2,26,600
Open Interest (OI) 5,94,000
Change in OI -1,76,000
Bid Price 35.45
Offer Price 39.05
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 110.00
50.50 -0.30 -0.59% 8.75
Previous Close 50.80
Open 50.05
High 51.50
Low 49.15
Vol 39,600
Open Interest (OI) 4,37,800
Change in OI -35,200
Bid Price 48.20
Offer Price 54.60
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 75.00
16.45 -0.10 -0.60% 42.80
Previous Close 16.55
Open 17.75
High 19.50
Low 14.90
Vol 2,44,200
Open Interest (OI) 14,74,000
Change in OI -48,400
Bid Price 16.00
Offer Price 16.30
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 80.00
21.00 -0.20 -0.94% 38.25
Previous Close 21.20
Open 25.45
High 25.45
Low 19.80
Vol 2,50,800
Open Interest (OI) 26,33,400
Change in OI -1,62,800
Bid Price 20.75
Offer Price 21.10
Bid Quantity 17,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 70.00
11.80 -0.20 -1.67% 47.45
Previous Close 12.00
Open 15.00
High 15.65
Low 10.80
Vol 6,51,200
Open Interest (OI) 35,33,200
Change in OI -3,19,000
Bid Price 11.60
Offer Price 11.95
Bid Quantity 2,200
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 65.00
7.55 -0.30 -3.82% 51.70
Previous Close 7.85
Open 10.45
High 11.35
Low 6.65
Vol 13,42,000
Open Interest (OI) 10,47,200
Change in OI -70,400
Bid Price 7.50
Offer Price 7.80
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 55.00
2.20 -0.10 -4.35% 57.05
Previous Close 2.30
Open 2.80
High 4.65
Low 1.95
Vol 1,18,07,400
Open Interest (OI) 26,04,800
Change in OI 13,200
Bid Price 2.20
Offer Price 2.25
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 75.00
0.75 -0.05 -6.25% 58.50
Previous Close 0.80
Open 0.70
High 1.10
Low 0.50
Vol 70,79,600
Open Interest (OI) 42,46,000
Change in OI -2,66,200
Bid Price 0.70
Offer Price 0.75
Bid Quantity 41,800
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 45.00
0.55 -0.05 -8.33% 58.70
Previous Close 0.60
Open 1.05
High 1.55
Low 0.55
Vol 39,64,400
Open Interest (OI) 9,50,400
Change in OI 3,82,800
Bid Price 0.55
Offer Price 0.65
Bid Quantity 17,600
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
PE 50.00
1.15 -0.15 -11.54% 58.10
Previous Close 1.30
Open 1.95
High 2.90
Low 1.10
Vol 1,44,27,600
Open Interest (OI) 47,32,200
Change in OI 11,28,600
Bid Price 1.15
Offer Price 1.25
Bid Quantity 37,400
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 100.00
0.10 -0.05 -33.33% 59.15
Previous Close 0.15
Open 0.20
High 0.20
Low 0.10
Vol 24,61,800
Open Interest (OI) 84,21,600
Change in OI -85,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 15,09,200
Offer Quantity 4,55,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
29-08-2019
OPTSTK
CE 110.00
0.05 -0.05 -50.00% 59.20
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 3,67,400
Open Interest (OI) 43,27,400
Change in OI -2,37,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 12,23,200
Offer Quantity 35,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 30.00
0.85 0.80 1600.00% 58.40
Previous Close 0.05
Open 1.00
High 1.00
Low 0.80
Vol 26,400
Open Interest (OI) 22,000
Change in OI 0
Bid Price 0.55
Offer Price 0.85
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 35.00
1.00 0.60 150.00% 58.25
Previous Close 0.40
Open 1.70
High 1.70
Low 1.00
Vol 19,800
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.60
Offer Price 1.30
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 40.00
2.00 0.10 5.26% 57.25
Previous Close 1.90
Open 2.40
High 2.95
Low 1.80
Vol 6,71,000
Open Interest (OI) 4,53,200
Change in OI 2,55,200
Bid Price 1.85
Offer Price 2.05
Bid Quantity 2,200
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 100.00
1.10 0.05 4.76% 58.15
Previous Close 1.05
Open 1.05
High 1.25
Low 0.90
Vol 7,48,000
Open Interest (OI) 13,86,000
Change in OI 1,78,200
Bid Price 1.05
Offer Price 1.15
Bid Quantity 13,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 100.00
41.40 0.20 0.49% 17.85
Previous Close 41.20
Open 43.40
High 43.40
Low 41.00
Vol 35,200
Open Interest (OI) 1,27,600
Change in OI -6,600
Bid Price 40.55
Offer Price 42.20
Bid Quantity 15,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 90.00
32.00 0.10 0.31% 27.25
Previous Close 31.90
Open 35.45
High 35.45
Low 30.65
Vol 90,200
Open Interest (OI) 1,78,200
Change in OI -39,600
Bid Price 31.70
Offer Price 32.45
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 135.00
75.25 0.00 0.00% 16.00
Previous Close 75.25
Open 75.25
High 75.25
Low 75.25
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 74.35
Offer Price 76.15
Bid Quantity 22,000
Offer Quantity 22,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 130.00
0.30 0.00 0.00% 58.95
Previous Close 0.30
Open 0.45
High 0.50
Low 0.25
Vol 1,16,600
Open Interest (OI) 1,49,600
Change in OI 11,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 130.00
71.00 0.00 0.00% 11.75
Previous Close 71.00
Open 72.95
High 72.95
Low 70.65
Vol 26,400
Open Interest (OI) 59,400
Change in OI 26,400
Bid Price 69.20
Offer Price 71.95
Bid Quantity 4,400
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 140.00
0.40 0.00 0.00% 58.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,800
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 140.00
77.90 0.00 0.00% 18.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 79.15
Offer Price 81.65
Bid Quantity 22,000
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 85.00
29.30 0.00 0.00% 29.95
Previous Close 29.30
Open 30.10
High 30.10
Low 29.30
Vol 6,600
Open Interest (OI) 1,18,800
Change in OI 2,200
Bid Price 26.85
Offer Price 28.65
Bid Quantity 15,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 125.00
0.65 0.00 0.00% 58.60
Previous Close 0.65
Open 0.35
High 0.65
Low 0.35
Vol 8,800
Open Interest (OI) 15,400
Change in OI -6,600
Bid Price 0.40
Offer Price 0.60
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 125.00
66.00 0.00 0.00% 6.75
Previous Close 66.00
Open 66.00
High 66.00
Low 66.00
Vol 2,200
Open Interest (OI) 6,600
Change in OI -2,200
Bid Price 64.10
Offer Price 66.80
Bid Quantity 4,400
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 75.00
3.70 0.00 0.00% 55.55
Previous Close 3.70
Open 3.80
High 4.20
Low 3.20
Vol 8,20,600
Open Interest (OI) 7,81,000
Change in OI -26,400
Bid Price 3.50
Offer Price 3.70
Bid Quantity 15,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 75.00
19.20 0.00 0.00% 40.05
Previous Close 19.20
Open 20.25
High 20.25
Low 18.05
Vol 26,400
Open Interest (OI) 2,81,600
Change in OI 6,600
Bid Price 18.70
Offer Price 19.40
Bid Quantity 6,600
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 160.00
0.25 0.00 0.00% 59.00
Previous Close 0.25
Open 0.15
High 0.30
Low 0.15
Vol 13,200
Open Interest (OI) 1,14,400
Change in OI -4,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 160.00
102.50 0.00 0.00% 43.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,05,600
Change in OI 0
Bid Price 99.15
Offer Price 101.10
Bid Quantity 13,200
Offer Quantity 26,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 40.00
22.00 0.00 0.00% 37.25
Previous Close 22.00
Open 23.20
High 23.20
Low 21.00
Vol 8,800
Open Interest (OI) 8,800
Change in OI 0
Bid Price 19.85
Offer Price 22.10
Bid Quantity 2,200
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 95.00
36.55 0.00 0.00% 22.70
Previous Close 36.55
Open 37.10
High 37.10
Low 36.55
Vol 6,600
Open Interest (OI) 33,000
Change in OI 0
Bid Price 36.10
Offer Price 37.10
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 150.00
0.30 0.00 0.00% 58.95
Previous Close 0.30
Open 0.30
High 0.40
Low 0.30
Vol 68,200
Open Interest (OI) 7,87,600
Change in OI 4,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 8,800
Offer Quantity 17,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 150.00
89.90 0.00 0.00% 30.65
Previous Close 89.90
Open 93.00
High 93.00
Low 89.90
Vol 4,400
Open Interest (OI) 50,600
Change in OI 0
Bid Price 89.15
Offer Price 91.40
Bid Quantity 22,000
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 110.00
0.75 0.00 0.00% 58.50
Previous Close 0.75
Open 0.80
High 0.85
Low 0.70
Vol 63,800
Open Interest (OI) 3,96,000
Change in OI 19,800
Bid Price 0.70
Offer Price 0.75
Bid Quantity 11,000
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 110.00
50.45 0.00 0.00% 8.80
Previous Close 50.45
Open 50.45
High 50.45
Low 50.45
Vol 2,200
Open Interest (OI) 33,000
Change in OI 0
Bid Price 50.10
Offer Price 52.35
Bid Quantity 8,800
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 70.00
15.50 0.00 0.00% 43.75
Previous Close 15.50
Open 16.75
High 18.00
Low 13.85
Vol 1,23,200
Open Interest (OI) 13,06,800
Change in OI 17,600
Bid Price 14.70
Offer Price 15.60
Bid Quantity 2,200
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 115.00
0.60 0.00 0.00% 58.65
Previous Close 0.60
Open 0.80
High 0.80
Low 0.60
Vol 19,800
Open Interest (OI) 99,000
Change in OI -4,400
Bid Price 0.60
Offer Price 0.70
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 115.00
47.40 0.00 0.00% 11.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,600
Change in OI 0
Bid Price 54.65
Offer Price 57.25
Bid Quantity 22,000
Offer Quantity 30,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 105.00
0.90 0.00 0.00% 58.35
Previous Close 0.90
Open 0.85
High 0.95
Low 0.75
Vol 19,800
Open Interest (OI) 50,600
Change in OI 2,200
Bid Price 0.80
Offer Price 0.95
Bid Quantity 4,400
Offer Quantity 11,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 90.00
1.70 0.00 0.00% 57.55
Previous Close 1.70
Open 1.70
High 1.85
Low 1.40
Vol 8,27,200
Open Interest (OI) 13,50,800
Change in OI 1,62,800
Bid Price 1.65
Offer Price 1.75
Bid Quantity 8,800
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 120.00
0.50 0.00 0.00% 58.75
Previous Close 0.50
Open 0.50
High 0.65
Low 0.40
Vol 1,49,600
Open Interest (OI) 5,17,000
Change in OI 74,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 6,600
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 120.00
60.00 0.00 0.00% 0.75
Previous Close 60.00
Open 60.35
High 60.60
Low 60.00
Vol 15,400
Open Interest (OI) 48,400
Change in OI 15,400
Bid Price 59.75
Offer Price 61.85
Bid Quantity 13,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 55.00
6.30 0.00 0.00% 52.95
Previous Close 6.30
Open 8.50
High 8.90
Low 5.55
Vol 12,27,600
Open Interest (OI) 4,37,800
Change in OI 17,600
Bid Price 6.20
Offer Price 6.50
Bid Quantity 2,200
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 45.00
16.90 0.00 0.00% 42.35
Previous Close 16.90
Open 16.90
High 16.90
Low 16.90
Vol 4,400
Open Interest (OI) 11,000
Change in OI 4,400
Bid Price 16.95
Offer Price 17.50
Bid Quantity 6,600
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 50.00
13.65 0.00 0.00% 45.60
Previous Close 13.65
Open 10.70
High 14.95
Low 10.70
Vol 92,400
Open Interest (OI) 1,51,800
Change in OI 8,800
Bid Price 13.05
Offer Price 14.20
Bid Quantity 11,000
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 65.00
12.00 -0.05 -0.41% 47.25
Previous Close 12.05
Open 13.70
High 15.10
Low 10.95
Vol 1,43,000
Open Interest (OI) 5,50,000
Change in OI 22,000
Bid Price 11.80
Offer Price 12.10
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 55.00
10.60 -0.10 -0.93% 48.65
Previous Close 10.70
Open 9.10
High 12.00
Low 8.60
Vol 2,68,400
Open Interest (OI) 1,91,400
Change in OI -28,600
Bid Price 10.40
Offer Price 11.15
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 80.00
22.95 -0.25 -1.08% 36.30
Previous Close 23.20
Open 25.60
High 25.60
Low 21.55
Vol 2,04,600
Open Interest (OI) 5,50,000
Change in OI 1,14,400
Bid Price 22.85
Offer Price 23.25
Bid Quantity 28,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 45.00
2.75 -0.05 -1.79% 56.50
Previous Close 2.80
Open 4.15
High 4.65
Low 2.70
Vol 6,18,200
Open Interest (OI) 4,81,800
Change in OI 1,65,000
Bid Price 2.70
Offer Price 2.85
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 70.00
4.70 -0.10 -2.08% 54.55
Previous Close 4.80
Open 4.50
High 5.45
Low 4.05
Vol 22,39,600
Open Interest (OI) 21,71,400
Change in OI 4,40,000
Bid Price 4.70
Offer Price 4.80
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 65.00
6.25 -0.15 -2.34% 53.00
Previous Close 6.40
Open 5.75
High 7.30
Low 5.50
Vol 18,17,200
Open Interest (OI) 12,78,200
Change in OI 5,69,800
Bid Price 6.15
Offer Price 6.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 85.00
2.05 -0.05 -2.38% 57.20
Previous Close 2.10
Open 2.20
High 2.40
Low 1.80
Vol 10,80,200
Open Interest (OI) 9,83,400
Change in OI 4,48,800
Bid Price 2.00
Offer Price 2.20
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 60.00
8.10 -0.20 -2.41% 51.15
Previous Close 8.30
Open 6.85
High 9.30
Low 6.80
Vol 24,35,400
Open Interest (OI) 14,74,000
Change in OI 4,57,600
Bid Price 8.10
Offer Price 8.20
Bid Quantity 8,800
Offer Quantity 8,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 50.00
4.25 -0.15 -3.41% 55.00
Previous Close 4.40
Open 5.95
High 6.75
Low 4.10
Vol 17,35,800
Open Interest (OI) 10,12,000
Change in OI 1,60,600
Bid Price 4.15
Offer Price 4.55
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 80.00
2.70 -0.10 -3.57% 56.55
Previous Close 2.80
Open 2.90
High 3.10
Low 2.40
Vol 13,94,800
Open Interest (OI) 18,63,400
Change in OI 1,12,200
Bid Price 2.70
Offer Price 2.80
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
CE 95.00
1.25 -0.05 -3.85% 58.00
Previous Close 1.30
Open 1.10
High 1.50
Low 1.10
Vol 85,800
Open Interest (OI) 2,35,400
Change in OI -2,200
Bid Price 1.20
Offer Price 1.35
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
26-09-2019
OPTSTK
PE 60.00
8.40 -0.50 -5.62% 50.85
Previous Close 8.90
Open 12.05
High 13.05
Low 7.90
Vol 14,32,200
Open Interest (OI) 10,38,400
Change in OI 41,800
Bid Price 8.15
Offer Price 8.85
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
PE 70.00
17.10 0.15 0.88% 42.15
Previous Close 16.95
Open 17.25
High 18.00
Low 16.75
Vol 11,000
Open Interest (OI) 99,000
Change in OI 4,400
Bid Price 17.10
Offer Price 19.70
Bid Quantity 6,600
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
CE 110.00
3.00 0.00 0.00% 56.25
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 2,200
Open Interest (OI) 83,600
Change in OI 0
Bid Price 1.50
Offer Price 3.00
Bid Quantity 2,200
Offer Quantity 46,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
PE 110.00
44.80 0.00 0.00% 14.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 50.60
Offer Price 53.45
Bid Quantity 8,800
Offer Quantity 13,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
CE 70.00
7.75 0.00 0.00% 51.50
Previous Close 7.75
Open 8.90
High 8.90
Low 7.75
Vol 15,400
Open Interest (OI) 15,400
Change in OI 8,800
Bid Price 7.90
Offer Price 8.55
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
CE 40.00
22.00 0.00 0.00% 37.25
Previous Close 22.00
Open 23.05
High 23.05
Low 22.00
Vol 4,400
Open Interest (OI) 8,800
Change in OI 4,400
Bid Price 0.00
Offer Price 23.40
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
CE 60.00
12.30 0.00 0.00% 46.95
Previous Close 12.30
Open 12.90
High 13.00
Low 11.00
Vol 13,200
Open Interest (OI) 24,200
Change in OI 13,200
Bid Price 9.75
Offer Price 12.15
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
PE 60.00
12.50 0.00 0.00% 46.75
Previous Close 12.50
Open 13.00
High 13.00
Low 12.50
Vol 4,400
Open Interest (OI) 15,400
Change in OI 4,400
Bid Price 10.45
Offer Price 12.60
Bid Quantity 2,200
Offer Quantity 6,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
CE 140.00
0.95 0.00 0.00% 58.30
Previous Close 0.95
Open 0.95
High 0.95
Low 0.95
Vol 4,400
Open Interest (OI) 57,200
Change in OI 4,400
Bid Price 0.75
Offer Price 0.95
Bid Quantity 2,200
Offer Quantity 52,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
CE 80.00
6.45 0.00 0.00% 52.80
Previous Close 6.45
Open 4.60
High 6.45
Low 4.60
Vol 8,800
Open Interest (OI) 24,200
Change in OI -2,200
Bid Price 4.80
Offer Price 6.50
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
PE 80.00
26.00 0.00 0.00% 33.25
Previous Close 26.00
Open 26.00
High 26.00
Low 26.00
Vol 2,200
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.00
Offer Price 27.35
Bid Quantity 0
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
CE 90.00
4.75 0.00 0.00% 54.50
Previous Close 4.75
Open 4.60
High 4.75
Low 4.60
Vol 4,400
Open Interest (OI) 22,000
Change in OI 2,200
Bid Price 4.10
Offer Price 4.40
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
CE 100.00
2.50 0.00 0.00% 56.75
Previous Close 2.50
Open 2.50
High 2.50
Low 2.50
Vol 2,200
Open Interest (OI) 39,600
Change in OI 2,200
Bid Price 2.50
Offer Price 3.45
Bid Quantity 4,400
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
CE 75.00
7.00 0.00 0.00% 52.25
Previous Close 7.00
Open 7.00
High 7.00
Low 7.00
Vol 2,200
Open Interest (OI) 4,400
Change in OI 0
Bid Price 5.30
Offer Price 7.00
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
PE 50.00
8.00 0.00 0.00% 51.25
Previous Close 8.00
Open 8.00
High 8.00
Low 8.00
Vol 2,200
Open Interest (OI) 6,600
Change in OI 2,200
Bid Price 5.05
Offer Price 8.00
Bid Quantity 2,200
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
YESBANK
31-10-2019
OPTSTK
CE 120.00
2.00 0.00 0.00% 57.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.85
Offer Price 2.50
Bid Quantity 4,400
Offer Quantity 11,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Yes Bank Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Yes Bank Option Contracts expiring on All-Expiry date.

Top