as on Jan 17, 2020 15:30:29 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 23JAN2020 CE 32,000.00 215.55 106.00 187.35 105.90 125.00 6,03,118 38,77,819.56 17,864.36 31590.65
Index Options BANKNIFTY 23JAN2020 PE 31,500.00 115.80 230.00 350.00 138.95 191.00 5,18,566 32,85,788.71 18,822.91 31590.65
Index Options BANKNIFTY 23JAN2020 CE 31,800.00 317.30 252.00 282.00 172.00 198.00 3,27,714 20,99,209.39 14,948.35 31590.65
Index Options BANKNIFTY 23JAN2020 PE 31,000.00 40.90 76.75 123.35 46.20 70.00 2,99,623 18,61,573.28 3,910.68 31590.65
Index Options BANKNIFTY 23JAN2020 PE 31,600.00 141.25 282.85 356.00 155.70 228.50 2,88,724 18,37,333.29 12,597.61 31590.65
Index Options BANKNIFTY 23JAN2020 CE 32,500.00 67.50 38.50 55.00 30.00 30.10 2,69,032 17,50,820.44 2,112.44 31590.65
Index Options BANKNIFTY 23JAN2020 CE 31,700.00 378.65 230.00 340.00 200.00 240.45 2,66,001 17,01,128.00 14,681.66 31590.65
Index Options BANKNIFTY 23JAN2020 CE 32,200.00 140.90 70.05 117.50 64.35 71.00 2,50,202 16,15,773.99 4,473.11 31590.65
Index Options BANKNIFTY 23JAN2020 CE 31,900.00 263.55 169.65 232.00 95.50 157.95 2,42,176 15,53,968.32 8,885.44 31590.65
Index Options BANKNIFTY 23JAN2020 PE 31,400.00 93.60 166.95 261.00 112.00 156.00 2,22,759 14,05,657.85 6,731.33 31590.65
Index Options BANKNIFTY 23JAN2020 PE 31,300.00 74.75 123.70 221.05 90.00 127.00 2,21,366 13,91,072.36 5,321.20 31590.65
Index Options BANKNIFTY 23JAN2020 CE 32,100.00 175.70 112.20 150.00 85.45 94.00 2,12,954 13,72,111.60 4,946.92 31590.65
Index Options BANKNIFTY 23JAN2020 PE 31,700.00 173.30 350.00 420.75 205.55 270.10 2,07,401 13,25,664.88 10,742.54 31590.65
Index Options BANKNIFTY 23JAN2020 PE 31,200.00 61.10 129.85 189.00 71.60 104.50 1,96,677 12,31,176.78 3,912.30 31590.65
Index Options BANKNIFTY 23JAN2020 CE 32,300.00 110.65 72.05 91.90 51.20 54.45 1,87,180 12,11,766.63 2,583.83 31590.65
Index Options BANKNIFTY 23JAN2020 CE 31,600.00 445.75 280.30 404.55 251.00 295.00 1,44,995 9,25,836.86 9,468.46 31590.65
Index Options BANKNIFTY 23JAN2020 CE 32,400.00 86.85 55.70 70.95 39.85 41.15 1,37,509 8,92,481.81 1,423.49 31590.65
Index Options BANKNIFTY 23JAN2020 PE 31,800.00 211.75 301.75 500.00 247.40 330.00 1,27,870 8,21,257.86 8,004.66 31590.65
Index Options BANKNIFTY 23JAN2020 PE 31,100.00 49.70 96.25 149.90 57.45 86.60 1,26,920 7,91,460.43 2,018.03 31590.65
Index Options BANKNIFTY 23JAN2020 CE 32,600.00 51.25 36.95 39.85 20.20 21.00 1,19,316 7,78,619.23 678.91 31590.65