Symbol Date Expiry Option TypStrike PriceOpen High Low 36000ce LTP

BANKNIFTY ### 30-Dec-21 CE 36000 1755.45 1940 1655 1817.35 1835

BANKNIFTY ### 30-Dec-21 CE 36000 1510.7 1510.7 975 1022.55 975
BANKNIFTY ### 30-Dec-21 CE 36000 930.55 1155.5 810 980.25 955.2
BANKNIFTY ### 30-Dec-21 CE 36000 950.85 1362.3 777.05 832.25 790
BANKNIFTY 1-Dec-21 30-Dec-21 CE 36000 869.3 1192 869.3 1147.1 1156.3
BANKNIFTY 2-Dec-21 30-Dec-21 CE 36000 1093.25 1224.75 1042 1187.3 1210
BANKNIFTY 3-Dec-21 30-Dec-21 CE 36000 1210 1403.3 919.55 991.3 992
BANKNIFTY 6-Dec-21 30-Dec-21 CE 36000 992 1084.4 743.75 768.25 768
BANKNIFTY 7-Dec-21 30-Dec-21 CE 36000 862.85 1380 857.3 1222.6 1240.2
BANKNIFTY 8-Dec-21 30-Dec-21 CE 36000 1465.25 1727.6 1388.6 1675.35 1668.85
BANKNIFTY 9-Dec-21 30-Dec-21 CE 36000 1700 1717.9 1355.2 1492.1 1484.3
BANKNIFTY ### 30-Dec-21 CE 36000 1355.95 1526.35 1258.6 1488.25 1475
BANKNIFTY ### 30-Dec-21 CE 36000 1615.25 1848.9 1311.95 1391.6 1419.4
BANKNIFTY ### 30-Dec-21 CE 36000 1260 1419 1068 1306.7 1290
BANKNIFTY ### 30-Dec-21 CE 36000 1329.3 1432.95 1220 1249.9 1222
BANKNIFTY ### 30-Dec-21 CE 36000 1350 1450 932.1 1013.9 1032
BANKNIFTY ### 30-Dec-21 CE 36000 920.05 920.05 405 434.15 452
BANKNIFTY ### 30-Dec-21 CE 36000 325.05 325.3 103.8 120.05 113
BANKNIFTY ### 30-Dec-21 CE 36000 90 170.55 68.45 79.65 83.55
BANKNIFTY ### 30-Dec-21 CE 36000 99.95 126 74.5 111.55 126
BANKNIFTY ### 30-Dec-21 CE 36000 169.3 189.85 84.65 104.05 87.55
BANKNIFTY ### 30-Dec-21 CE 36000 114 197 38.85 45.9 47
BANKNIFTY ### 30-Dec-21 CE 36000 39.8 61.7 17.4 47.75 52.7
BANKNIFTY ### 30-Dec-21 CE 36000 69 77.65 34.4 41.6 35.5
BANKNIFTY ### 30-Dec-21 CE 36000 30 38.7 6 9.2 6.55
BANKNIFTY ### 30-Dec-21 CE 36000 5.2 6.45 0.05 0.15 0.05

dec21
2000
1800
1600
1400
1200
1000
800
600
400
200
0
1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 2

36000ce 36000pe
 Settle PriceNo. of contTurnover inPremium TuOpen Int Change in Underlying Value 36000pe
1817.35 715 6753.97 318.97 25150 1975 - 286
1022.55 14845 137702.7 4097.65 118850 93700 - 920
980.25 30197 279271.5 7498.48 169175 50325 - 876.35
832.25 31590 292274.9 7964.88 207275 38100 - 1079.75
1147.1 22743 210542.9 5855.94 199575 -7700 36364.9 668
1187.3 10391 96477.51 2958.51 171650 -27925 36508.25 558
991.3 10006 92847.93 2793.93 159600 -12050 - 649.8
768.25 25220 232605.8 5625.81 196475 36875 35735.9 878.85
1222.6 18769 174114.1 5193.1 179925 -16550 - 465.1
1675.35 5052 47463.98 1995.98 139050 -40875 - 274.95
1492.1 2704 25345.54 1009.54 123725 -15325 - 280
1488.25 1648 15402.05 570.05 118525 -5200 37105.65 248
1391.6 2305 21677.35 932.35 104150 -14375 36925.25 236.55
1306.7 2508 23331.9 759.9 103000 -1150 - 276
1249.9 1350 12595.38 445.38 102550 -450 - 313.1
1013.9 4542 42103.58 1225.58 109975 7425 - 296.45
434.15 100441 917773 13803.95 612350 502375 - 652.85
120.05 116131 1049312 4132.96 707150 94800 - 1605.8
79.65 104362 942503.5 3245.45 790025 82875 - 1367.3
111.55 116420 1050622 2842.37 936750 146725 - 971
104.05 271013 2447921 8804.09 1623025 686275 - 961.55
45.9 794457 7161461 11348.17 1705300 82275 - 1156.25
47.75 978805 8818521 9276.34 2082425 377125 - 900.05
41.6 1099316 9907481 13637.08 2361350 278925 - 825.35
9.2 1115894 10048507 5460.94 2353025 -8325 35045.4 1075.3
35063.6 1108433 9976451 554.42 2080175 -272850 35063.6 935.55

14 15 16 17 18 19 20 21 22 23 24 25 26

36000pe