Intraday Screener (Update Freq - 1 Min)   Price/Vol, Pivots, New High    SMA / EMA    Over Bought/Sold   Tech Indicators   Candlestick
Stock Listing : A  B  C  D  E  F  G  H  I  J  K  L  M  N  O  P  Q  R  S  T  U  V  W  X  Y  Z 

Futures & Options Analysis of Yes Bank (YESBANK)

Futures & Options of Yes Bank Ltd.

Near Expiry date25/07/2019 Lot Size 2200
Stock Close Price 83.25Trade Date 19/07/2019
Futures Summary
Closing Price83.35 Premium/Discount 0.100
Previous Close 85.90 Change % -2.969
Futures OI 117334.80 K Change % -5.762
Futures Contracts 41.18 K Change % -48.511
Call Summary
Max Traded Strike Price100.00 Contracts 17.02 K
Cumulative Call OI77987.80 K % Change -10.910
Put Summary
Max Traded Strike Price80.00 Contracts 8750.00
Cumulative Put OI36405.60 K % Change -18.995

Pivot Point support & Resistance of Future Price

Expiry date Current Price Future Price Pivot Point Support1 Support 2 Support 3 Resistance 1 Resistance 2 Resistance 3 Traded Lots
25-Jul-19 83.25 83.35 84.38 81.72 80.08 77.42 86.02 88.68 90.32 41178
29-Aug-19 83.25 83.70 84.70 82.10 80.50 77.90 86.30 88.90 90.50 9175
26-Sep-19 83.25 84.10 85.13 82.57 81.03 78.47 86.67 89.23 90.77 380

Snapshot of Future Trades of Yes Bank Ltd.

Expiry date/
Lot Size
Premium/
Discount
Close/
Previous Close
Price Change/
In %
Open Interest/
Previous OI
OI Change/
OI Change %
Contracts/
Previous
Contract Change/
In %
Turn Over/
Previous day (in lacs)
25/07/2019 /
2200
0.100 83.35 /
85.90
-2.550 /
-2.969
117334.80 K /
124509.00 K
-7174200.000 /
-5.762
41178 /
79975
-38797.0 /
-48.511
76800.48 /
153306.62
29/08/2019 /
2200
0.450 83.70 /
86.30
-2.600 /
-3.013
28998.20 K /
22897.60 K
6100600.00 /
26.64
9175 /
11120
-1945.0 /
-17.491
17202.93 /
21363.23
26/09/2019 /
2200
0.850 84.10 /
86.70
-2.600 /
-2.999
1975.60 K /
1837.00 K
138600.00 /
7.54
380 /
546
-166.0 /
-30.403
714.64 /
1055.67

Snapshot Call Option of Yes Bank Ltd.

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 2200 2200 2200
Max Traded Strike Price/
Contracts
100.00 /
17024
100.00 /
1160
90.00 /
20
Previous Day Max Traded Strike Price/
Contracts
100.00 /
29052
100.00 /
1923
90.00 /
32
Total Call Contracts/
Previous
70250 /
123149
4370 /
7453
40 /
80
Contract Change/
In %
-52899.000/
-42.955
-3083.000/
-41.366
-40.000/
-50.000
Total Call Open Interest/
Previous
77987800 /
87538000
13390800 /
11949000
261800 /
264111
OI Change/
In %
-9550200.000/
-10.910
1441800.00/
12.07
-2311.000/
-0.875
Turn Over/
Previous day
161458.67 /
293304.97
161458.67 /
293304.97
161458.67 /
293304.97

Snapshot Put Option of Yes Bank Ltd.

Expiry date 25/07/2019 29/08/2019 26/09/2019
Lot Size 2200 2200 2200
Max Traded Strike Price/
Contracts
80.00 /
8750
80.00 /
538
90.00 /
1
Previous Day Max Traded Strike Price/
Contracts
80.00 /
16150
80.00 /
797
30500.00 /
1
Total Put Contracts/
Previous
29582 /
64911
2116 /
3424
3 /
2
Contract Change/
In %
-35329.000/
-54.427
-1308.000/
-38.201
1.00/
50.00
Total Put Open Interest/
Previous
36405600 /
44942600
6721000 /
5832200
42150 /
52265
OI Change/
In %
-8537000.000/
-18.995
888800.00/
15.24
-10115.000/
-19.353
Turn Over/
Previous day
53197.00 /
122655.00
53197.00 /
122655.00
53197.00 /
122655.00

Call Option chain of Yes Bank Ltd. for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
60.00 26.90 /26.90 /26.90 26.90 -0.700/ -2.536 24.20 K/ -2200.000 1/ 0.000 2.00
70.00 16.55 /16.55 /14.30 14.30 -2.400/ -14.371 48.40 K/ -28600.000 62/ 0.000 117.00
75.00 11.95 /12.50 /8.80 9.15 -3.200/ -25.911 37.40 K/ -26400.000 62/ 0.000 117.00
80.00 7.50 /8.25 /4.65 5.10 -2.850/ -35.849 831.60 K/ -28600.000 2191/ 0.000 4159.00
85.00 4.50 /4.75 /2.00 2.30 -2.300/ -50.000 3900.60 K/ 1311200.00 6813/ 0.000 13219.00
90.00 2.70 /2.70 /1.15 1.30 -1.400/ -51.852 9429.20 K/ 1014200.00 14255/ 0.000 28744.00
95.00 1.65 /1.65 /0.700 0.800 -0.900/ -52.941 4228.40 K/ -151800.000 6352/ 0.000 13417.00
100.00 1.20 /1.20 /0.450 0.550 -0.650/ -54.167 12060.40 K/ -666600.000 17024/ 0.000 37721.00
105.00 0.800 /0.800 /0.350 0.400 -0.450/ -52.941 4050.20 K/ -393800.000 3854/ 0.000 8943.00
110.00 0.600 /0.700 /0.250 0.300 -0.350/ -53.846 10256.40 K/ -2719200.000 7180/ 0.000 17434.00
115.00 0.350 /0.400 /0.200 0.250 -0.200/ -44.444 2136.20 K/ -831600.000 1159/ 0.000 2939.00
120.00 0.400 /0.400 /0.150 0.200 -0.150/ -42.857 9042.00 K/ -853600.000 4778/ 0.000 12637.00
125.00 0.250 /0.250 /0.150 0.200 -0.100/ -33.333 1830.40 K/ -35200.000 419/ 0.000 1154.00
130.00 0.200 /0.200 /0.100 0.150 -0.100/ -40.000 5779.40 K/ -822800.000 1790/ 0.000 5125.00
135.00 0.150 /0.200 /0.100 0.150 -0.050/ -25.000 662.20 K/ -222200.000 227/ 0.000 675.00
140.00 0.100 /0.150 /0.100 0.100 -0.050/ -33.333 2831.40 K/ -668800.000 723/ 0.000 2229.00
150.00 0.100 /0.150 /0.050 0.100 NA 4118.40 K/ -1240800.000 1369/ 0.000 4520.00
160.00 0.100 /0.100 /0.050 0.050 -0.050/ -50.000 1474.00 K/ -354200.000 258/ 0.000 908.00
170.00 0.050 /0.100 /0.050 0.050 NA 1192.40 K/ -374000.000 176/ 0.000 658.00
180.00 0.050 /0.100 /0.050 0.050 NA 1042.80 K/ -609400.000 355/ 0.000 1406.00
190.00 0.050 /0.100 /0.050 0.100 0.050/ 100.00 261.80 K/ -644600.000 364/ 100.00 1522.00
200.00 0.050 /0.100 /0.050 0.050 NA 1980.00 K/ -723800.000 537/ 0.000 2363.00
210.00 0.050 /0.100 /0.050 0.050 NA 253.00 K/ -305800.000 168/ 8300.00 776.00
220.00 0.050 /0.050 /0.050 0.050 NA 191.40 K/ -110000.000 100/ 400.00 484.00
230.00 0.050 /0.050 /0.050 0.050 NA 39.60 K/ 0.000 2/ 0.000 10.00
250.00 0.100 /0.100 /0.050 0.050 -0.100/ -66.667 204.60 K/ -41800.000 23/ 300.00 127.00
300.00 0.050 /0.050 /0.050 0.050 NA 52.80 K/ 0.000 8/ 300.00 53.00

Put Option chain of Yes Bank Ltd. for Expiry Date 25/07/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
50.00 0.100 /0.100 /0.050 0.050 -0.050/ -50.000 6424.00 K/ -8800.000 688/ 0.000 758.00
60.00 0.350 /0.350 /0.100 0.150 -0.200/ -57.143 1159.40 K/ -635800.000 1310/ 0.000 1735.00
65.00 0.500 /0.500 /0.150 0.200 -0.300/ -60.000 550.00 K/ -158400.000 658/ 0.000 945.00
70.00 0.800 /0.900 /0.200 0.350 -0.450/ -56.250 3905.00 K/ -1542200.000 5490/ 0.000 8508.00
75.00 1.25 /1.40 /0.550 0.850 -0.450/ -34.615 1586.20 K/ -349800.000 2629/ 0.000 4387.00
80.00 1.90 /2.30 /1.10 1.75 -0.400/ -18.605 5583.60 K/ -2699400.000 8750/ 0.000 15726.00
85.00 3.40 /4.35 /2.50 3.80 NA 3416.60 K/ -521400.000 5570/ 0.000 10839.00
90.00 6.20 /8.20 /5.25 7.70 1.05/ 15.79 4059.00 K/ -1432200.000 3343/ 0.000 7115.00
95.00 11.00 /12.80 /9.20 12.20 1.55/ 14.55 1183.60 K/ -325600.000 414/ 0.000 965.00
100.00 14.55 /17.55 /13.85 16.90 1.90/ 12.67 3808.20 K/ -376200.000 424/ 0.000 1080.00
105.00 19.50 /21.95 /18.50 21.65 1.85/ 9.34 257.40 K/ -90200.000 72/ 0.000 199.00
110.00 24.45 /27.05 /23.45 26.70 2.20/ 8.98 1177.00 K/ -138600.000 101/ 0.000 301.00
115.00 28.50 /30.70 /28.50 30.50 2.20/ 7.77 74.80 K/ -15400.000 8/ 0.000 26.00
120.00 35.00 /37.40 /33.10 36.50 2.30/ 6.73 807.40 K/ -59400.000 31/ 0.000 106.00
130.00 46.00 /47.40 /43.70 46.60 2.60/ 5.91 424.60 K/ -37400.000 18/ 0.000 69.00
135.00 51.20 /51.20 /51.20 51.20 4.20/ 8.94 4400.00/ -2200.000 1/NA 4.00
140.00 54.20 /56.90 /53.90 56.90 2.75/ 5.08 334.40 K/ -48400.000 27/ 200.00 116.00
150.00 66.15 /66.15 /63.65 65.80 2.05/ 3.22 624.80 K/ -15400.000 10/ 0.000 47.00
160.00 73.50 /75.50 /73.50 75.50 1.35/ 1.82 226.60 K/ -4400.000 2/ 0.000 10.00
170.00 86.00 /87.80 /85.60 87.80 5.30/ 6.42 121.00 K/ -15400.000 7/ 100.00 39.00
180.00 94.80 /94.80 /94.80 94.80 15.40/ 19.40 70.40 K/ -8800.000 4/ 0.000 24.00
190.00 105.00 /105.00 /105.00 105.00 3.00/ 2.94 72.60 K/ -2200.000 1/NA 6.00
200.00 114.25 /139.80 /113.25 115.00 0.700/ 0.612 193.60 K/ -15400.000 10/NA 70.00
210.00 125.15 /125.50 /124.60 124.60 1.60/ 1.30 33.00 K/ -8800.000 4/ 300.00 29.00
250.00 165.00 /165.00 /164.60 165.00 1.00/ 0.610 39.60 K/ -19800.000 9/ 0.000 82.00
300.00 216.00 /216.00 /216.00 216.00 13.00/ 6.40 19.80 K/ -2200.000 1/NA 11.00


Call Option chain of Yes Bank Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
50.00 35.60 /35.60 /34.50 34.60 NA 11.00 K/ 0.000 5/NA 9.00
70.00 17.20 /18.75 /17.20 18.00 -1.500/ -7.692 28.60 K/ 6600.00 6/ 0.000 12.00
75.00 14.40 /15.50 /13.50 13.50 -4.500/ -25.000 17.60 K/ 6600.00 10/ 900.00 20.00
80.00 13.00 /13.00 /10.50 10.75 -2.050/ -16.016 358.60 K/ 138600.00 127/ 0.000 255.00
85.00 10.30 /10.30 /8.05 8.35 -1.900/ -18.537 514.80 K/ 347600.00 430/ 200.00 890.00
90.00 8.20 /8.35 /6.25 6.40 -1.750/ -21.472 1722.60 K/ 171600.00 917/ 0.000 1958.00
95.00 6.35 /6.90 /4.60 5.00 -1.400/ -21.875 437.80 K/ 74800.00 242/ 0.000 535.00
100.00 5.00 /5.30 /3.80 3.90 -1.150/ -22.772 3141.60 K/ 413600.00 1160/ 0.000 2662.00
105.00 4.15 /4.15 /2.90 2.95 -1.000/ -25.316 431.20 K/ 35200.00 175/ 0.000 417.00
110.00 3.15 /3.50 /2.25 2.35 -0.800/ -25.397 1553.20 K/ 105600.00 500/ 0.000 1238.00
115.00 2.45 /2.55 /1.70 1.80 -0.750/ -29.412 310.20 K/ 57200.00 86/ 0.000 221.00
120.00 2.00 /2.10 /1.45 1.60 -0.450/ -21.951 1515.80 K/ 72600.00 275/ 0.000 736.00
125.00 1.80 /1.80 /1.15 1.30 -0.400/ -23.529 222.20 K/ -2200.000 33/ 0.000 92.00
130.00 1.40 /1.50 /1.00 1.10 -0.250/ -18.519 745.80 K/ -74800.000 154/ 0.000 444.00
135.00 0.950 /1.25 /0.800 0.800 -0.350/ -30.435 63.80 K/ 2200.00 11/ 0.000 33.00
140.00 1.00 /1.00 /0.800 0.800 -0.150/ -15.789 576.40 K/ 33000.00 76/ 0.000 236.00
150.00 0.950 /0.950 /0.500 0.550 -0.150/ -21.429 596.20 K/ 17600.00 81/ 0.000 268.00
160.00 0.700 /0.700 /0.450 0.450 -0.150/ -25.000 294.80 K/ 8800.00 38/ 0.000 134.00
170.00 0.350 /0.350 /0.350 0.350 -0.100/ -22.222 59.40 K/ 0.000 4/ 0.000 15.00
180.00 0.300 /0.500 /0.300 0.500 0.200/ 66.67 81.40 K/ 4400.00 9/ 0.000 36.00
200.00 0.350 /0.400 /0.350 0.400 NA 642.40 K/ 2200.00 31/ 0.000 137.00

Put Option chain of Yes Bank Ltd. for Expiry Date 29/08/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
50.00 0.650 /0.950 /0.600 0.650 NA 264.00 K/ 90200.00 68/ 0.000 76.00
60.00 1.80 /1.80 /1.05 1.35 0.050/ 3.85 541.20 K/ 46200.00 128/ 0.000 173.00
65.00 2.40 /2.40 /1.75 2.05 0.050/ 2.50 154.00 K/ 63800.00 52/ 0.000 77.00
70.00 3.50 /3.55 /2.65 3.25 0.100/ 3.17 948.20 K/ 118800.00 290/ 0.000 467.00
75.00 4.75 /5.25 /3.95 4.95 0.350/ 7.61 378.40 K/ 68200.00 253/ 0.000 443.00
80.00 6.70 /7.30 /5.70 7.00 0.450/ 6.87 1128.60 K/ 158400.00 538/ 0.000 1026.00
85.00 8.70 /9.95 /7.85 9.55 0.650/ 7.30 618.20 K/ 145200.00 357/ 0.000 738.00
90.00 11.50 /13.00 /10.70 12.65 1.00/ 8.58 1034.00 K/ -33000.000 224/ 0.000 503.00
95.00 16.00 /16.50 /14.05 16.10 1.15/ 7.69 187.00 K/ 0.000 12/ 0.000 29.00
100.00 19.00 /20.50 /17.60 19.80 1.45/ 7.90 468.60 K/ 85800.00 104/ 0.000 272.00
110.00 27.20 /28.60 /25.60 28.15 1.70/ 6.43 242.00 K/ 30800.00 30/ 0.000 90.00
115.00 30.75 /31.00 /30.65 31.00 10.20/ 49.04 13.20 K/ 6600.00 3/ 0.000 10.00
120.00 37.00 /37.00 /35.60 36.35 1.35/ 3.86 94.60 K/ 2200.00 3/ 0.000 10.00
125.00 40.20 /40.40 /40.20 40.40 NA 4400.00/ 0.000 2/NA 7.00
130.00 45.90 /46.85 /44.10 46.85 3.35/ 7.70 213.40 K/ 28600.00 13/ 1200.00 50.00
135.00 51.60 /51.60 /51.60 51.60 15.85/ 44.34 4400.00/ 0.000 2/NA 8.00
140.00 54.50 /55.00 /54.05 55.00 1.95/ 3.68 99.00 K/ 8800.00 5/ 0.000 21.00
150.00 65.00 /65.60 /64.45 65.50 1.85/ 2.91 132.00 K/ 26400.00 13/ 0.000 62.00
160.00 74.05 /75.00 /74.05 74.25 11.25/ 17.86 22.00 K/ 17600.00 8/ 700.00 41.00
210.00 123.00 /123.00 /123.00 123.00 NA 4400.00/ 0.000 2/NA 15.00
250.00 162.50 /164.10 /162.50 164.05 NA 15.40 K/ 0.000 7/NA 64.00
260.00 174.80 /174.80 /172.50 172.50 0.850/ 0.495 74.80 K/ 0.000 2/ 0.000 19.00

Call Option chain of Yes Bank Ltd. for Expiry Date 26/09/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
90.00 11.80 /12.05 /8.80 8.80 -2.600/ -22.807 79.20 K/ 8800.00 20/ 0.000 44.00
100.00 7.45 /7.55 /6.50 6.60 -1.750/ -20.958 81.40 K/ 4400.00 10/ 0.000 24.00
110.00 4.45 /4.55 /4.35 4.35 -1.000/ -18.692 26.40 K/ 4400.00 3/ 0.000 8.00
115.00 2.80 /3.00 /2.80 3.00 NA 4400.00/ 0.000 2/NA 5.00
120.00 3.95 /3.95 /3.10 3.20 -0.750/ -18.987 37.40 K/ 11000.00 5/ 0.000 14.00
Put Option chain of Yes Bank Ltd. for Expiry Date 26/09/2019 was not traded on trading date 2019-07-19 00:00:00.0

(All analysis is based on End of Trade day's Value. Expected time of update is between 5 to 5.30 PM exchange time Zone)


All Rights Reserved By Mintnovate Market Research Pvt Ltd.