Instrument Type Symbol Expiry Date Option Type Strike Price (Rs.) LTP (Rs.) Today's Change RS. % Volume Volume Contract wise Value Rs. (Crores) OI OPTSTK SAIL 27-Sep-18 CE 80 0.65 -0.25 -27.78 47940000 3995 389.08 8328000 OPTIDX NIFTY 27-Sep-18 CE 11400 12.95 -19.95 -60.64 40838775 544517 46668.63 3009600 OPTSTK YESBANK 27-Sep-18 CE 300 1.15 -21.25 -94.87 37320500 21326 1127.97 5925500 OPTIDX NIFTY 27-Sep-18 CE 11300 30.15 -36.10 -54.49 35417850 472238 40205.81 2132775 OPTSTK YESBANK 27-Sep-18 CE 270 3.20 -48.50 -93.81 34221250 19555 951.93 3092250 OPTIDX NIFTY 27-Sep-18 PE 11000 41.50 25.70 162.66 30443175 405909 33626.47 3838050 OPTSTK YESBANK 27-Sep-18 CE 280 2.35 -40.90 -94.57 30429000 17388 868.66 2980250 OPTIDX NIFTY 27-Sep-18 PE 11100 63.60 35.05 122.77 28486350 379818 31797.66 2567100 OPTIDX NIFTY 27-Sep-18 PE 11200 100.90 46.60 85.82 28176450 375686 31787.23 2578650 OPTSTK YESBANK 27-Sep-18 CE 260 4.80 -69.65 -93.55 28096250 16055 759.55 2875250 OPTSTK SBIN 27-Sep-18 CE 280 2.30 -0.10 -4.17 25635000 8545 725.01 3162000 OPTSTK YESBANK 27-Sep-18 PE 220 12.25 12.20 24400.00 25105500 14346 568.36 2581250 OPTIDX NIFTY 27-Sep-18 CE 11200 64.75 -56.15 -46.44 24408225 325443 27509.19 2012250 OPTIDX NIFTY 27-Sep-18 PE 11300 158.20 60.25 61.51 23974575 319661 27331.85 1820475 OPTIDX NIFTY 27-Sep-18 CE 11500 5.85 -8.30 -58.66 23876850 318358 27485.79 3369300