as on Nov 11, 2019 15:30:30 IST  
Instrument Type Underlying Expiry Date Option Type Strike Price Prev Close Open Price High Price Low Price Last Price Volume
(Contracts)
Turnover *
(lacs)
Premium
Turnover(lacs)
Underlying Value
Index Options BANKNIFTY 14NOV2019 CE 31,000.00 157.85 139.75 340.00 98.00 289.75 6,40,050 39,91,911.20 23,601.20 31115.55
Index Options BANKNIFTY 14NOV2019 CE 31,500.00 44.65 36.50 104.00 22.60 73.00 5,75,654 36,32,291.54 5,671.34 31115.55
Index Options BANKNIFTY 14NOV2019 PE 30,500.00 194.05 175.10 240.00 55.05 56.00 4,96,561 30,42,488.83 13,466.73 31115.55
Index Options BANKNIFTY 14NOV2019 CE 31,200.00 99.10 94.50 225.00 55.30 178.00 4,11,813 25,79,253.18 9,540.06 31115.55
Index Options BANKNIFTY 14NOV2019 PE 30,000.00 75.70 80.00 94.25 17.00 17.00 3,86,043 23,20,139.28 3,881.28 31115.55
Index Options BANKNIFTY 14NOV2019 CE 30,900.00 196.70 168.50 409.95 126.95 356.50 2,76,893 17,23,868.81 12,670.07 31115.55
Index Options BANKNIFTY 14NOV2019 CE 31,100.00 124.25 98.90 278.00 73.45 227.55 2,48,874 15,55,360.46 7,364.18 31115.55
Index Options BANKNIFTY 14NOV2019 CE 31,300.00 74.80 47.00 178.00 40.90 135.60 2,45,007 15,38,156.89 4,413.07 31115.55
Index Options BANKNIFTY 14NOV2019 CE 31,400.00 60.65 56.00 139.00 29.95 102.00 2,35,649 14,83,012.68 3,136.96 31115.55
Index Options BANKNIFTY 14NOV2019 PE 30,600.00 231.85 235.15 293.05 68.10 69.15 2,21,299 13,61,743.04 7,393.16 31115.55
Index Options BANKNIFTY 14NOV2019 PE 30,400.00 160.75 170.10 234.00 42.00 42.00 2,21,361 13,50,793.96 4,919.08 31115.55
Index Options BANKNIFTY 14NOV2019 PE 30,200.00 110.50 121.00 139.50 25.00 25.00 2,23,080 13,50,784.20 3,381.00 31115.55
Index Options BANKNIFTY 14NOV2019 CE 30,800.00 242.50 225.90 485.25 156.55 430.00 2,15,734 13,40,892.95 11,971.51 31115.55
Index Options BANKNIFTY 14NOV2019 PE 30,300.00 132.60 200.00 200.00 34.00 34.60 2,17,784 13,23,811.80 4,040.76 31115.55
Index Options BANKNIFTY 14NOV2019 PE 30,800.00 322.85 299.00 400.00 110.00 110.05 2,04,131 12,66,997.43 9,550.47 31115.55
Index Options BANKNIFTY 14NOV2019 PE 30,700.00 275.85 305.00 360.25 86.20 86.55 1,96,240 12,12,728.66 7,815.06 31115.55
Index Options BANKNIFTY 14NOV2019 CE 32,000.00 12.95 8.85 20.05 6.50 12.50 1,58,423 10,14,265.24 358.04 31115.55
Index Options BANKNIFTY 14NOV2019 CE 31,600.00 33.95 29.20 77.65 16.00 52.65 1,54,410 9,77,004.88 1,133.68 31115.55
Index Options BANKNIFTY 14NOV2019 PE 30,100.00 91.45 95.45 133.65 19.00 21.00 1,61,055 9,71,426.10 1,875.00 31115.55
Index Options BANKNIFTY 14NOV2019 PE 29,500.00 28.45 33.40 33.80 7.35 7.35 1,33,367 7,87,310.75 445.45 31115.55