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 date30/05/2019 Lot Size 1750
Stock Close Price 143.55Trade Date 20/05/2019
Futures Summary
Closing Price144.15 Premium/Discount 0.600
Previous Close 134.40 Change % 7.25
Futures OI 98873.25 K Change % -4.669
Futures Contracts 44.33 K Change % -28.225
Call Summary
Max Traded Strike Price150.00 Contracts 7080.00
Cumulative Call OI61418.00 K % Change -0.783
Put Summary
Max Traded Strike Price140.00 Contracts 4422.00
Cumulative Put OI22253.00 K % Change 0.355

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
30-May-19 143.55 144.15 142.37 139.13 134.12 130.88 147.38 150.62 155.63 44334
27-Jun-19 143.55 143.00 141.27 138.13 133.27 130.13 146.13 149.27 154.13 6536
25-Jul-19 143.55 144.45 142.40 139.80 135.15 132.55 147.05 149.65 154.30 200

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)
30/05/2019 /
1750
0.600 144.15 /
134.40
9.75 /
7.25
98873.25 K /
103715.50 K
-4842250.000 /
-4.669
44334 /
61768
-17434.0 /
-28.225
110175.11 /
150752.50
27/06/2019 /
1750
-0.550 143.00 /
133.25
9.75 /
7.32
18007.50 K /
16607.50 K
1400000.00 /
8.43
6536 /
5783
753.0 /
13.02
16102.34 /
13998.76
25/07/2019 /
2200
0.900 144.45 /
134.60
9.85 /
7.32
1641.20 K /
1658.80 K
-17600.000 /
-1.061
200 /
185
15.0 /
8.11
625.04 /
562.97

Snapshot Call Option of Yes Bank Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 1750 1750 2200
Max Traded Strike Price/
Contracts
150.00 /
7080
150.00 /
200
250.00 /
1
Previous Day Max Traded Strike Price/
Contracts
150.00 /
7946
200.00 /
217
160.00 /
2
Total Call Contracts/
Previous
30597 /
37613
1214 /
1201
3 /
5
Contract Change/
In %
-7016.000/
-18.653
13.00/
1.08
-2.000/
-40.000
Total Call Open Interest/
Previous
61418000 /
61902750
4418750 /
4154500
97400 /
99000
OI Change/
In %
-484750.000/
-0.783
264250.00/
6.36
-1600.000/
-1.616
Turn Over/
Previous day
94482.29 /
116480.23
94482.29 /
116480.23
94482.29 /
116480.23

Snapshot Put Option of Yes Bank Ltd.

Expiry date 30/05/2019 27/06/2019 25/07/2019
Lot Size 1750 1750 2200
Max Traded Strike Price/
Contracts
140.00 /
4422
120.00 /
84
180.00 /
1
Previous Day Max Traded Strike Price/
Contracts
130.00 /
6694
140.00 /
110
0.000 /
0
Total Put Contracts/
Previous
14731 /
21949
396 /
426
2 /
0
Contract Change/
In %
-7218.000/
-32.885
-30.000/
-7.042
NA
Total Put Open Interest/
Previous
22253000 /
22174250
1742050 /
1594250
14638311 /
0
OI Change/
In %
78750.00/
0.355
147800.00/
9.27
NA
Turn Over/
Previous day
36254.00 /
53306.00
36254.00 /
53306.00
36254.00 /
53306.00

Call Option chain of Yes Bank Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
120.00 26.00 /28.50 /23.40 27.50 6.15/ 28.81 77.00 K/ -14000.000 81/ 0.000 206.00
130.00 18.00 /21.00 /16.70 19.80 4.15/ 26.52 663.25 K/ -152250.000 604/ 0.000 1569.00
140.00 13.55 /14.65 /11.55 13.45 2.40/ 21.72 2292.50 K/ -614250.000 4735/ 0.000 12660.00
150.00 11.00 /11.40 /7.85 9.10 1.15/ 14.47 4702.25 K/ 161000.00 7080/ 0.000 19683.00
160.00 6.95 /7.00 /5.20 6.05 0.500/ 9.01 4583.25 K/ 178500.00 4658/ 0.000 13523.00
170.00 4.25 /5.00 /3.55 4.10 0.150/ 3.80 5346.25 K/ -33250.000 3068/ 0.000 9341.00
180.00 3.40 /3.65 /2.35 2.65 -0.100/ -3.636 5839.75 K/ -8750.000 2642/ 0.000 8444.00
190.00 2.50 /2.50 /1.60 1.80 -0.050/ -2.703 3500.00 K/ 63000.00 1142/ 0.000 3832.00
200.00 1.80 /1.80 /1.05 1.25 -0.050/ -3.846 8846.25 K/ 159250.00 2997/ 0.000 10553.00
210.00 1.15 /1.15 /0.700 0.850 -0.050/ -5.556 2509.50 K/ -26250.000 807/ 0.000 2977.00
220.00 0.750 /0.750 /0.400 0.500 -0.100/ -16.667 4499.25 K/ -47250.000 1001/ 0.000 3863.00
230.00 0.600 /0.600 /0.300 0.350 -0.100/ -22.222 3405.50 K/ -85750.000 542/ 0.000 2185.00
240.00 0.350 /0.350 /0.300 0.350 -0.050/ -12.500 3057.25 K/ 35000.00 282/ 0.000 1186.00
250.00 0.500 /0.500 /0.250 0.350 -0.050/ -12.500 3255.00 K/ -29750.000 517/ 100.00 2265.00
260.00 0.350 /0.350 /0.250 0.250 -0.100/ -28.571 2325.75 K/ -35000.000 129/ 0.000 588.00
270.00 0.250 /0.300 /0.200 0.250 -0.050/ -16.667 1351.00 K/ 54250.00 82/ 0.000 388.00
280.00 0.250 /0.250 /0.150 0.200 -0.100/ -33.333 1755.25 K/ -29750.000 60/ 0.000 294.00
290.00 0.250 /0.250 /0.150 0.150 -0.050/ -25.000 934.50 K/ -7000.000 22/ 0.000 112.00
300.00 0.300 /0.300 /0.150 0.200 -0.050/ -20.000 1450.75 K/ 7000.00 64/ 0.000 336.00
310.00 0.200 /0.200 /0.150 0.150 -0.050/ -25.000 176.75 K/ -15750.000 13/ 0.000 71.00
320.00 0.100 /0.200 /0.100 0.100 -0.100/ -50.000 269.50 K/ -1750.000 22/ 0.000 123.00
330.00 0.150 /0.150 /0.050 0.150 0.050/ 50.00 577.50 K/ -28000.000 49/ 700.00 283.00

Put Option chain of Yes Bank Ltd. for Expiry Date 30/05/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
90.00 0.650 /1.80 /0.650 1.00 -0.600/ -37.500 386.75 K/ -24500.000 315/ 0.000 503.00
100.00 2.20 /2.65 /1.25 1.40 -1.300/ -48.148 1163.75 K/ 185500.00 1116/ 0.000 1988.00
110.00 2.85 /3.90 /2.20 2.30 -2.150/ -48.315 952.00 K/ -47250.000 995/ 0.000 1963.00
120.00 4.20 /6.00 /3.30 3.50 -3.750/ -51.724 1921.50 K/ 176750.00 2299/ 0.000 5011.00
130.00 7.35 /9.55 /5.45 5.70 -5.600/ -49.558 2817.50 K/ 169750.00 4054/ 0.000 9744.00
140.00 10.35 /14.40 /8.85 9.35 -7.200/ -43.505 2908.50 K/ -28000.000 4422/ 0.000 11689.00
150.00 17.00 /20.80 /14.30 14.85 -8.400/ -36.129 2275.00 K/ 77000.00 959/ 0.000 2803.00
160.00 27.70 /27.75 /21.25 21.70 -9.500/ -30.449 1578.50 K/ -52500.000 104/ 0.000 335.00
170.00 36.00 /36.00 /28.85 29.70 -9.950/ -25.095 1223.25 K/ -49000.000 85/ 0.000 300.00
180.00 44.40 /44.50 /37.50 39.00 -9.500/ -19.588 1128.75 K/ -3500.000 103/ 0.000 397.00
190.00 52.30 /52.30 /47.00 47.70 -9.700/ -16.899 579.25 K/ 0.000 22/ 0.000 92.00
200.00 61.00 /61.80 /56.50 56.95 -9.300/ -14.038 824.25 K/ -45500.000 34/ 0.000 154.00
210.00 70.00 /71.20 /66.75 67.10 -9.300/ -12.173 539.00 K/ -3500.000 10/ 100.00 49.00
220.00 80.65 /81.15 /75.20 78.70 -7.400/ -8.595 673.75 K/ -173250.000 104/ 200.00 545.00
230.00 90.00 /90.00 /85.00 85.20 -11.650/ -12.029 1372.00 K/ -17500.000 46/ 0.000 256.00
240.00 101.10 /101.10 /95.90 95.90 -10.300/ -9.699 509.25 K/ -50750.000 29/ 0.000 171.00
250.00 110.55 /110.55 /106.75 106.75 -9.900/ -8.487 376.25 K/ -7000.000 4/NA 25.00
260.00 123.65 /123.65 /116.00 116.95 -9.050/ -7.183 262.50 K/ -7000.000 8/ 0.000 53.00
270.00 128.20 /128.20 /128.20 128.20 -0.400/ -0.311 283.50 K/ 0.000 1/ 0.000 7.00
280.00 141.95 /141.95 /135.00 135.55 -3.450/ -2.482 155.75 K/ -12250.000 11/ 100.00 80.00
290.00 148.80 /148.80 /148.80 148.80 0.550/ 0.371 42.00 K/ 0.000 1/ 0.000 8.00
330.00 191.00 /191.00 /185.00 185.00 -6.000/ -3.141 50.75 K/ -8750.000 9/ 800.00 82.00


Call Option chain of Yes Bank Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
120.00 30.00 /34.40 /30.00 32.00 NA 21.00 K/ 0.000 12/NA 32.00
130.00 23.45 /27.05 /23.45 24.45 2.30/ 10.38 64.75 K/ -1750.000 19/ 0.000 52.00
140.00 17.05 /21.50 /17.05 20.95 3.40/ 19.37 260.75 K/ 15750.00 148/ 0.000 415.00
150.00 15.80 /16.75 /15.00 16.40 2.50/ 17.99 336.00 K/ -14000.000 200/ 0.000 580.00
160.00 12.75 /12.90 /11.10 12.45 1.75/ 16.36 306.25 K/ -22750.000 179/ 0.000 539.00
170.00 8.75 /9.75 /8.75 9.50 1.25/ 15.15 210.00 K/ 26250.00 52/ 0.000 163.00
180.00 7.05 /7.40 /6.40 6.85 0.600/ 9.60 512.75 K/ 45500.00 181/ 0.000 592.00
190.00 5.00 /5.70 /5.00 5.30 0.300/ 6.00 161.00 K/ 40250.00 34/ 0.000 116.00
200.00 4.05 /4.35 /3.85 4.15 0.450/ 12.16 747.25 K/ 89250.00 183/ 0.000 654.00
210.00 2.85 /3.50 /2.85 3.05 NA 241.50 K/ 24500.00 27/ 0.000 101.00
220.00 4.50 /4.50 /2.35 2.55 0.100/ 4.08 267.75 K/ 26250.00 33/ 0.000 129.00
230.00 2.00 /2.25 /1.70 1.80 -0.050/ -2.703 122.50 K/ 15750.00 25/ 0.000 101.00
240.00 1.45 /1.90 /1.40 1.60 0.150/ 10.34 157.50 K/ 22750.00 25/ 0.000 106.00
250.00 1.40 /1.45 /1.15 1.30 -0.100/ -7.143 469.00 K/ -33250.000 77/ 0.000 339.00
260.00 1.25 /1.25 /1.05 1.05 NA 59.50 K/ 3500.00 4/ 300.00 18.00
270.00 1.00 /1.00 /0.700 0.700 -0.300/ -30.000 161.00 K/ 7000.00 8/ 700.00 38.00
280.00 0.800 /0.850 /0.800 0.850 0.100/ 13.33 54.25 K/ 3500.00 4/ 100.00 20.00
300.00 0.700 /1.15 /0.700 1.15 0.350/ 43.75 231.00 K/ 0.000 3/ 0.000 16.00

Put Option chain of Yes Bank Ltd. for Expiry Date 27/06/2019

Strike Price Open /High /Low Close Change/ Change% Open Interest/% Change Contracts/ % Change Turnover (in Lac)
90.00 3.00 /3.00 /3.00 3.00 -0.500/ -14.286 14.00 K/ 0.000 1/ 0.000 2.00
100.00 6.15 /6.15 /3.70 4.15 -2.050/ -33.065 169.75 K/ 33250.00 58/ 0.000 106.00
110.00 8.55 /8.60 /6.10 6.65 -3.200/ -32.487 59.50 K/ 10500.00 31/ 0.000 63.00
120.00 10.00 /16.00 /9.15 9.55 -4.000/ -29.520 136.50 K/ 0.000 84/ 0.000 192.00
130.00 17.10 /17.10 /12.75 12.80 -5.850/ -31.367 182.00 K/ 8750.00 51/ 0.000 129.00
140.00 18.10 /21.35 /17.15 17.80 -6.550/ -26.899 276.50 K/ 7000.00 60/ 0.000 167.00
150.00 27.00 /27.60 /22.55 23.25 -8.550/ -26.887 183.75 K/ 7000.00 26/ 0.000 79.00
160.00 32.45 /32.45 /28.55 29.35 -6.150/ -17.324 126.00 K/ -3500.000 21/ 0.000 70.00
170.00 40.50 /40.50 /38.10 38.10 -1.300/ -3.300 70.00 K/ 3500.00 4/ 0.000 15.00
180.00 48.70 /48.70 /43.50 44.90 -6.700/ -12.984 94.50 K/ 1750.00 10/ 0.000 40.00
190.00 54.00 /54.00 /51.00 51.00 -3.250/ -5.991 28.00 K/ 1750.00 2/ 100.00 8.00
200.00 63.00 /63.00 /58.85 61.80 -6.200/ -9.118 82.25 K/ 14000.00 12/ 0.000 55.00
210.00 72.15 /73.00 /68.00 69.85 -2.800/ -3.854 26.25 K/ 8750.00 6/ 100.00 30.00
220.00 82.05 /82.05 /82.05 82.05 -9.250/ -10.131 70.00 K/ 1750.00 1/ 0.000 5.00
230.00 92.00 /92.00 /86.60 86.60 -2.400/ -2.697 103.25 K/ 19250.00 11/ 0.000 61.00
240.00 98.50 /98.50 /96.00 96.00 -6.000/ -5.882 36.75 K/ 15750.00 10/ 400.00 59.00
250.00 112.70 /112.90 /106.10 108.50 -6.750/ -5.857 31.50 K/ -10500.000 8/ 100.00 51.00

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)
140.00 26.00 /26.00 /26.00 26.00 NA 2200.00/ 0.000 1/NA 4.00
200.00 8.00 /8.00 /8.00 8.00 -1.000/ -11.111 15.40 K/ 2200.00 1/ 0.000 5.00
250.00 3.50 /3.50 /3.50 3.50 NA 48.40 K/ 2200.00 1/NA 6.00

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)
160.00 35.00 /35.00 /35.00 35.00 NA 2200.00/ 0.000 1/NA 4.00
180.00 49.15 /49.15 /49.15 49.15 NA 2200.00/ 0.000 1/NA 5.00

(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.