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 30-DEC-2025 22 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	21.70	0.18 ₹ 5,598	0.04 1244.00	-	2,343 7,28,67,300	-126 -39,18,600	2,171 6,75,18,100
20 Dec	21.70	0.18 ₹ 5,598	0.04 1244.00	-	2,343 7,28,67,300	-126 -39,18,600	2,171 6,75,18,100
14 Dec	21.92	0.45 ₹ 13,995	-0.02 -622.00	-	1,402 4,36,02,200	99 30,78,900	1,467 4,56,23,700
13 Dec	21.92	0.45 ₹ 13,995	-0.02 -622.00	-	1,402 4,36,02,200	99 30,78,900	1,467 4,56,23,700
7 Dec	22.60	0.99 ₹ 30,789	-0.16 -4976.00	-	996 3,09,75,600	-29 -9,01,900	870 2,70,57,000
5 Dec	22.60	0.99 ₹ 30,789	-0.16 -4976.00	22.61	996 3,09,75,600	-30 -9,33,000	870 2,70,57,000
30 Nov	22.93	1.34 ₹ 41,674	0.05 1555.00	-	284 88,32,400	-12 -3,73,200	710 2,20,81,000
29 Nov	22.93	1.34 ₹ 41,674	0.05 1555.00	-	284 88,32,400	-12 -3,73,200	710 2,20,81,000
23 Nov	22.43	1.03 ₹ 32,033	-0.16 -4976.00	-	442 1,37,46,200	156 48,51,600	443 1,37,77,300
22 Nov	22.43	1.03 ₹ 32,033	-0.16 -4976.00	-	442 1,37,46,200	156 48,51,600	443 1,37,77,300
16 Nov	22.50	1.3 ₹ 40,430	0.01 311.00	-	27 8,39,700	18 5,59,800	70 21,77,000
15 Nov	22.50	1.3 ₹ 40,430	0.01 311.00	-	27 8,39,700	18 5,59,800	70 21,77,000
14 Nov	22.50	1.3 ₹ 40,430	0.01 311.00	-	27 8,39,700	17 5,28,700	70 21,77,000
13 Nov	22.48	1.27 ₹ 39,497	-0.24 -7464.00	-	21 6,53,100	9 2,79,900	53 16,48,300
9 Nov	22.85	1.66 ₹ 51,626	0.18 5598.00	-	6 1,86,600	1 31,100	32 9,95,200
8 Nov	22.85	1.66 ₹ 51,626	0.18 5598.00	-	6 1,86,600	1 31,100	32 9,95,200
2 Nov	22.74	1.7 ₹ 52,870	0.45 13995.00	-	27 8,39,700	10 3,11,000	27 8,39,700
1 Nov	22.74	1.7 ₹ 52,870	0.45 13995.00	-	27 8,39,700	10 3,11,000	27 8,39,700
27 Oct	22.77	1.85 ₹ 57,535	-0.05 -1555.00	-	2 62,200	1 31,100	5 1,55,500

26 Oct	22.67	1.9 ₹ 59,090	0.15 4665.00	-	0 0	0 0	0 0
25 Oct	22.67	1.9 ₹ 59,090	0.15 4665.00	-	0 0	0 0	0 0
18 Oct	22.25	2.9 ₹ 90,190	1.35 41985.00	-	0 0	0 0	0 0
15 Oct	23.32	2.9 ₹ 90,190	1.35 41985.00	-	0 0	0 0	0 0

For Yes Bank Limited - strike price 22 expiring on 30DEC2025

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 0.18, which was 0.04 higher than the previous day. The implied volatity was -, the open interest changed by -126 which decreased total open position to 2171

On 20 Dec YESBANK was trading at 21.70. The strike last trading price was 0.18, which was 0.04 higher than the previous day. The implied volatity was -, the open interest changed by -126 which decreased total open position to 2171

On 14 Dec YESBANK was trading at 21.92. The strike last trading price was 0.45, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 1467

On 13 Dec YESBANK was trading at 21.92. The strike last trading price was 0.45, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 99 which increased total open position to 1467

On 7 Dec YESBANK was trading at 22.60. The strike last trading price was 0.99, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 870

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.99, which was -0.16 lower than the previous day. The implied volatity was 22.61, the open interest changed by -30 which decreased total open position to 870

On 30 Nov YESBANK was trading at 22.93. The strike last trading price was 1.34, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 710

On 29 Nov YESBANK was trading at 22.93. The strike last trading price was 1.34, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 710

On 23 Nov YESBANK was trading at 22.43. The strike last trading price was 1.03, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 156 which increased total open position to 443

On 22 Nov YESBANK was trading at 22.43. The strike last trading price was 1.03, which was -0.16 lower than the previous day. The implied volatity was -, the open interest changed by 156 which increased total open position to 443

On 16 Nov YESBANK was trading at 22.50. The strike last trading price was 1.3, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 70

On 15 Nov YESBANK was trading at 22.50. The strike last trading price was 1.3, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 70

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 1.3, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 70

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 1.27, which was -0.24 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 53

On 9 Nov YESBANK was trading at 22.85. The strike last trading price was 1.66, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 32

On 8 Nov YESBANK was trading at 22.85. The strike last trading price was 1.66, which was 0.18 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 32

On 2 Nov YESBANK was trading at 22.74. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 27

On 1 Nov YESBANK was trading at 22.74. The strike last trading price was 1.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 27

On 27 Oct YESBANK was trading at 22.77. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 26 Oct YESBANK was trading at 22.67. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct YESBANK was trading at 22.67. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct YESBANK was trading at 22.25. The strike last trading price was 2.9, which was 1.35 higher 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 2.9, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

YESBANK 30DEC2025 22 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	21.70	0.39 ₹ 12,129	-0.26 -8086.00	-	579 1,80,06,900	-42 -13,06,200	1,720 5,34,92,000
20 Dec	21.70	0.39 ₹ 12,129	-0.26 -8086.00	-	579 1,80,06,900	-42 -13,06,200	1,720 5,34,92,000
14 Dec	21.92	0.42 ₹ 13,062	0.01 311.00	-	471 1,46,48,100	21 6,53,100	1,662 5,16,88,200
13 Dec	21.92	0.42 ₹ 13,062	0.01 311.00	-	471 1,46,48,100	21 6,53,100	1,662 5,16,88,200
7 Dec	22.60	0.26 ₹ 8,086	0.01 311.00	-	631 1,96,24,100	-7 -2,17,700	1,461 4,54,37,100
5 Dec	22.60	0.26 ₹ 8,086	0.01 311.00	24.13	631 1,96,24,100	-8 -2,48,800	1,461 4,54,37,100
30 Nov	22.93	0.24 ₹ 7,464	-0.03 -933.00	-	492 1,53,01,200	-38 -11,81,800	1,143 3,55,47,300
29 Nov	22.93	0.24 ₹ 7,464	-0.03 -933.00	-	492 1,53,01,200	-38 -11,81,800	1,143 3,55,47,300
23 Nov	22.43	0.46 ₹ 14,306	0.05 1555.00	-	701 2,18,01,100	377 1,17,24,700	913 2,83,94,300
22 Nov	22.43	0.46 ₹ 14,306	0.05 1555.00	-	701 2,18,01,100	377 1,17,24,700	913 2,83,94,300
16 Nov	22.50	0.55 ₹ 17,105	-0.04 -1244.00	-	40 12,44,000	28 8,70,800	268 83,34,800
15 Nov	22.50	0.55 ₹ 17,105	-0.04 -1244.00	-	40 12,44,000	28 8,70,800	268 83,34,800
14 Nov	22.50	0.55 ₹ 17,105	-0.04 -1244.00	-	40 12,44,000	29 9,01,900	268 83,34,800
13 Nov	22.48	0.59 ₹ 18,349	0.09 2799.00	-	45 13,99,500	24 7,46,400	238 74,01,800
9 Nov	22.85	0.56 ₹ 17,416	-0.07 -2177.00	-	13 4,04,300	9 2,79,900	193 60,02,300
8 Nov	22.85	0.56 ₹ 17,416	-0.07 -2177.00	-	13 4,04,300	9 2,79,900	193 60,02,300
2 Nov	22.74	0.6 ₹ 18,660	-0.15 -4665.00	-	70 21,77,000	-14 -4,35,400	151 46,96,100
1 Nov	22.74	0.6 ₹ 18,660	-0.15 -4665.00	-	70 21,77,000	-14 -4,35,400	151 46,96,100
27 Oct	22.77	0.7 ₹ 21,770	-0.05 -1555.00	-	6 1,86,600	5 1,55,500	113 35,14,300
26 Oct	22.67	0.75 ₹ 23,325	0 0.00	-	39 12,12,900	37 11,50,700	90 27,99,000
25 Oct	22.67	0.75 ₹ 23,325	0 0.00	-	39 12,12,900	37 11,50,700	90 27,99,000
18 Oct	22.25	1.05 ₹ 32,655	0.3 9330.00	-	13 4,04,300	4 1,24,400	51 15,86,100
15 Oct	23.32	0.7 ₹ 21,770	0.15 4665.00	-	5 1,55,500	2 62,200	35 10,88,500

For Yes Bank Limited - strike price 22 expiring on 30DEC2025

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 0.39, which was -0.26 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 1720

On 20 Dec YESBANK was trading at 21.70. The strike last trading price was 0.39, which was -0.26 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 1720

On 14 Dec YESBANK was trading at 21.92. The strike last trading price was 0.42, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 1662

On 13 Dec YESBANK was trading at 21.92. The strike last trading price was 0.42, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 1662

On 7 Dec YESBANK was trading at 22.60. The strike last trading price was 0.26, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 1461

On 5 Dec YESBANK was trading at 22.60. The strike last trading price was 0.26, which was 0.01 higher than the previous day. The implied volatity was 24.13, the open interest changed by -8 which decreased total open position to 1461

On 30 Nov YESBANK was trading at 22.93. The strike last trading price was 0.24, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 1143

On 29 Nov YESBANK was trading at 22.93. The strike last trading price was 0.24, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 1143

On 23 Nov YESBANK was trading at 22.43. The strike last trading price was 0.46, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 377 which increased total open position to 913

On 22 Nov YESBANK was trading at 22.43. The strike last trading price was 0.46, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 377 which increased total open position to 913

On 16 Nov YESBANK was trading at 22.50. The strike last trading price was 0.55, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 268

On 15 Nov YESBANK was trading at 22.50. The strike last trading price was 0.55, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 268

On 14 Nov YESBANK was trading at 22.50. The strike last trading price was 0.55, which was -0.04 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 268

On 13 Nov YESBANK was trading at 22.48. The strike last trading price was 0.59, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 238

On 9 Nov YESBANK was trading at 22.85. The strike last trading price was 0.56, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 193

On 8 Nov YESBANK was trading at 22.85. The strike last trading price was 0.56, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 193

On 2 Nov YESBANK was trading at 22.74. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 151

On 1 Nov YESBANK was trading at 22.74. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 151

On 27 Oct YESBANK was trading at 22.77. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 113

On 26 Oct YESBANK was trading at 22.67. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 90

On 25 Oct YESBANK was trading at 22.67. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 90

On 18 Oct YESBANK was trading at 22.25. The strike last trading price was 1.05, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 51

On 15 Oct YESBANK was trading at 23.32. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 35

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