YESBANK

Yes Bank Limited

21.7 +0.26 (1.21%)

L: 21.45 H: 21.76

Back to Option Chain

Historical option data for YESBANK
21 Dec 2025 04:15 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 27-JAN-2026 22 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	21.70	0.72 ₹ 22,392	0.1 3110.00	-	162 50,38,200	-9 -2,79,900	595 1,85,04,500

20 Dec	21.70	0.72 ₹ 22,392	0.1 3110.00	-	162 50,38,200	-9 -2,79,900	595 1,85,04,500
14 Dec	21.92	0.94 ₹ 29,234	-0.01 -311.00	-	99 30,78,900	53 16,48,300	323 1,00,45,300
13 Dec	21.92	0.94 ₹ 29,234	-0.01 -311.00	-	99 30,78,900	53 16,48,300	323 1,00,45,300
7 Dec	22.60	1.42 ₹ 44,162	-0.11 -3421.00	-	24 7,46,400	13 4,04,300	85 26,43,500
5 Dec	22.60	1.42 ₹ 44,162	-0.11 -3421.00	25.48	24 7,46,400	12 3,73,200	85 26,43,500
30 Nov	22.93	1.7 ₹ 52,870	-0.26 -8086.00	-	9 2,79,900	8 2,48,800	7 2,17,700
29 Nov	22.93	1.7 ₹ 52,870	-0.26 -8086.00	-	9 2,79,900	8 2,48,800	7 2,17,700
23 Nov	22.43	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
22 Nov	22.43	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
16 Nov	22.50	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
15 Nov	22.50	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
14 Nov	22.50	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
13 Nov	22.48	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
9 Nov	22.85	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
8 Nov	22.85	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
2 Nov	22.74	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0
1 Nov	22.74	2.45 ₹ 76,195	0 0.00	-	0 0	0 0	0 0

For Yes Bank Limited - strike price 22 expiring on 27JAN2026

Delta for 22 CE is -

Historical price for 22 CE is as follows

On 21 Dec YESBANK was trading at 21.70. The strike last trading price was 0.72, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 595

On 20 Dec YESBANK was trading at 21.70. The strike last trading price was 0.72, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 595

On 14 Dec YESBANK was trading at 21.92. The strike last trading price was 0.94, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 323

On 13 Dec YESBANK was trading at 21.92. The strike last trading price was 0.94, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 323

On 7 Dec YESBANK was trading at 22.60. The strike last trading price was 1.42, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 85

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 1.42, which was -0.11 lower than the previous day. The implied volatity was 25.48, the open interest changed by 12 which increased total open position to 85

On 30 Nov YESBANK was trading at 22.93. The strike last trading price was 1.7, which was -0.26 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 7

On 29 Nov YESBANK was trading at 22.93. The strike last trading price was 1.7, which was -0.26 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 7

On 23 Nov YESBANK was trading at 22.43. The strike last trading price was 2.45, 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 22 Nov YESBANK was trading at 22.43. The strike last trading price was 2.45, 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 Nov YESBANK was trading at 22.50. The strike last trading price was 2.45, 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 Nov YESBANK was trading at 22.50. The strike last trading price was 2.45, 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 2.45, 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 2.45, 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 Nov YESBANK was trading at 22.85. The strike last trading price was 2.45, 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 Nov YESBANK was trading at 22.85. The strike last trading price was 2.45, 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 2 Nov YESBANK was trading at 22.74. The strike last trading price was 2.45, 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 1 Nov YESBANK was trading at 22.74. The strike last trading price was 2.45, 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

YESBANK 27JAN2026 22 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	21.70	0.77 ₹ 23,947	-0.19 -5909.00	-	91 28,30,100	45 13,99,500	501 1,55,81,100
20 Dec	21.70	0.77 ₹ 23,947	-0.19 -5909.00	-	91 28,30,100	45 13,99,500	501 1,55,81,100
14 Dec	21.92	0.73 ₹ 22,703	0 0.00	-	76 23,63,600	16 4,97,600	346 1,07,60,600
13 Dec	21.92	0.73 ₹ 22,703	0 0.00	-	76 23,63,600	16 4,97,600	346 1,07,60,600
7 Dec	22.60	0.52 ₹ 16,172	0.04 1244.00	-	50 15,55,000	9 2,79,900	192 59,71,200
5 Dec	22.60	0.52 ₹ 16,172	0.04 1244.00	27.05	50 15,55,000	9 2,79,900	192 59,71,200
30 Nov	22.93	0.46 ₹ 14,306	-0.05 -1555.00	-	61 18,97,100	16 4,97,600	131 40,74,100
29 Nov	22.93	0.46 ₹ 14,306	-0.05 -1555.00	-	61 18,97,100	16 4,97,600	131 40,74,100
23 Nov	22.43	0.72 ₹ 22,392	0.02 622.00	-	42 13,06,200	29 9,01,900	89 27,67,900
22 Nov	22.43	0.72 ₹ 22,392	0.02 622.00	-	42 13,06,200	29 9,01,900	89 27,67,900
16 Nov	22.50	0.78 ₹ 24,258	-0.02 -622.00	-	6 1,86,600	5 1,55,500	55 17,10,500
15 Nov	22.50	0.78 ₹ 24,258	-0.02 -622.00	-	6 1,86,600	5 1,55,500	55 17,10,500
14 Nov	22.50	0.78 ₹ 24,258	-0.02 -622.00	-	6 1,86,600	4 1,24,400	55 17,10,500
13 Nov	22.48	0.8 ₹ 24,880	0.05 1555.00	-	9 2,79,900	2 62,200	49 15,23,900
9 Nov	22.85	0.75 ₹ 23,325	-0.04 -1244.00	-	2 62,200	0 0	44 13,68,400
8 Nov	22.85	0.75 ₹ 23,325	-0.04 -1244.00	-	2 62,200	0 0	44 13,68,400
2 Nov	22.74	0.85 ₹ 26,435	-0.5 -15550.00	-	11 3,42,100	9 2,79,900	7 2,17,700
1 Nov	22.74	0.85 ₹ 26,435	-0.5 -15550.00	-	11 3,42,100	9 2,79,900	7 2,17,700

For Yes Bank Limited - strike price 22 expiring on 27JAN2026

Delta for 22 PE is -

Historical price for 22 PE is as follows

On 21 Dec YESBANK was trading at 21.70. The strike last trading price was 0.77, which was -0.19 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 501

On 20 Dec YESBANK was trading at 21.70. The strike last trading price was 0.77, which was -0.19 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 501

On 14 Dec YESBANK was trading at 21.92. The strike last trading price was 0.73, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 346

On 13 Dec YESBANK was trading at 21.92. The strike last trading price was 0.73, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 346

On 7 Dec YESBANK was trading at 22.60. The strike last trading price was 0.52, which was 0.04 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 192

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.52, which was 0.04 higher than the previous day. The implied volatity was 27.05, the open interest changed by 9 which increased total open position to 192

On 30 Nov YESBANK was trading at 22.93. The strike last trading price was 0.46, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 131

On 29 Nov YESBANK was trading at 22.93. The strike last trading price was 0.46, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 131

On 23 Nov YESBANK was trading at 22.43. The strike last trading price was 0.72, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 89

On 22 Nov YESBANK was trading at 22.43. The strike last trading price was 0.72, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 89

On 16 Nov YESBANK was trading at 22.50. The strike last trading price was 0.78, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 55

On 15 Nov YESBANK was trading at 22.50. The strike last trading price was 0.78, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 55

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 0.78, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 55

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 49

On 9 Nov YESBANK was trading at 22.85. The strike last trading price was 0.75, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 8 Nov YESBANK was trading at 22.85. The strike last trading price was 0.75, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 2 Nov YESBANK was trading at 22.74. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 7

On 1 Nov YESBANK was trading at 22.74. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 7

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