NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
24978.05
Change Change %
-63.50 -0.25%

20 Sep, 2017 | 12:55 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE25400
355.75 18.90 5.61% 24622.30
Previous Close 336.85
Open 372.60
High 372.60
Low 329.45
Vol 3,320
Open Interest (OI) 1,480
Change in OI -440
Bid Price 354.65
Offer Price 360.70
Bid Quantity 80
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE25200
178.00 7.25 4.25% 24800.05
Previous Close 170.75
Open 198.95
High 204.50
Low 149.25
Vol 1,95,520
Open Interest (OI) 62,400
Change in OI 21,680
Bid Price 177.40
Offer Price 178.00
Bid Quantity 80
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE25300
256.75 8.75 3.53% 24721.30
Previous Close 248.00
Open 252.15
High 267.00
Low 229.65
Vol 15,920
Open Interest (OI) 12,920
Change in OI 3,360
Bid Price 260.25
Offer Price 264.55
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE25500
429.60 9.60 2.29% 24548.45
Previous Close 420.00
Open 450.00
High 450.00
Low 428.90
Vol 240
Open Interest (OI) 560
Change in OI -200
Bid Price 446.85
Offer Price 464.60
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE26100
0.10 0.00 0.00% 24977.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE26100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 798.40
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE25700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 631.10
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE26000
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 925.80
Offer Price 968.55
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE22600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2191.70
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE22600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.75
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE26700
0.05 0.00 0.00% 24978.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.45
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE26700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1392.90
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE23700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1297.40
Offer Price 1320.45
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE23800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1197.95
Offer Price 1220.75
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE23900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1098.25
Offer Price 1121.05
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE25600
718.75 0.00 0.00% 24259.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 536.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE26600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.75
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE26600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1291.85
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE23000
2053.00 0.00 0.00% 22925.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,320
Change in OI 0
Bid Price 1996.80
Offer Price 2019.80
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE23000
0.70 0.00 0.00% 24977.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 97,480
Change in OI 0
Bid Price 0.35
Offer Price 0.60
Bid Quantity 240
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE25800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 726.00
Offer Price 768.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE22300
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.70
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE24200
810.00 0.00 0.00% 24168.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 808.45
Offer Price 825.30
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE26500
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.45
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE26500
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1189.60
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE22800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1990.55
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE22800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE22900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1887.20
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE22900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.65
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE23100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1691.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE23100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE23600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1397.15
Offer Price 1420.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE22700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2090.85
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE22700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.75
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE23200
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1591.40
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE23200
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE23500
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1497.10
Offer Price 1520.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE23400
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1393.05
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE23300
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1492.70
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE23300
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.50
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE25900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 825.70
Offer Price 868.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE24300
747.05 0.00 0.00% 24231.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 708.90
Offer Price 725.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE22500
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2496.65
Offer Price 2519.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE22500
0.80 0.00 0.00% 24977.25
Previous Close 0.80
Open 0.80
High 0.80
Low 0.80
Vol 80
Open Interest (OI) 680
Change in OI 80
Bid Price 0.45
Offer Price 0.75
Bid Quantity 200
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE26200
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE26200
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 889.95
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE26300
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE26300
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 988.60
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE26400
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE26400
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1089.90
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE24100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 902.05
Offer Price 924.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE24000
1043.00 -0.95 -0.09% 23935.05
Previous Close 1043.95
Open 1021.70
High 1048.50
Low 1021.70
Vol 160
Open Interest (OI) 5,360
Change in OI 0
Bid Price 1010.55
Offer Price 1019.90
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE25100
109.05 -0.95 -0.86% 24869.00
Previous Close 110.00
Open 127.40
High 137.50
Low 88.30
Vol 7,50,360
Open Interest (OI) 2,13,800
Change in OI 74,080
Bid Price 108.75
Offer Price 109.50
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE24500
526.80 -21.20 -3.87% 24451.25
Previous Close 548.00
Open 529.00
High 551.55
Low 517.70
Vol 3,280
Open Interest (OI) 19,000
Change in OI 320
Bid Price 520.45
Offer Price 522.20
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE24400
618.00 -25.20 -3.92% 24360.05
Previous Close 643.20
Open 610.70
High 662.05
Low 610.70
Vol 680
Open Interest (OI) 4,400
Change in OI -440
Bid Price 612.70
Offer Price 624.95
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE24600
430.00 -24.00 -5.29% 24548.05
Previous Close 454.00
Open 436.50
High 459.90
Low 421.85
Vol 4,320
Open Interest (OI) 11,480
Change in OI -360
Bid Price 425.35
Offer Price 430.05
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE25000
62.00 -5.35 -7.94% 24916.05
Previous Close 67.35
Open 87.00
High 87.00
Low 49.30
Vol 19,83,680
Open Interest (OI) 7,13,120
Change in OI 1,91,320
Bid Price 61.65
Offer Price 62.00
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE24700
334.00 -29.10 -8.01% 24644.05
Previous Close 363.10
Open 326.95
High 368.60
Low 326.95
Vol 7,400
Open Interest (OI) 13,920
Change in OI 360
Bid Price 328.75
Offer Price 332.40
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE24800
241.90 -31.35 -11.47% 24736.15
Previous Close 273.25
Open 242.95
High 282.35
Low 219.95
Vol 73,800
Open Interest (OI) 70,440
Change in OI 8,160
Bid Price 240.65
Offer Price 243.45
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE24900
159.00 -32.60 -17.01% 24819.05
Previous Close 191.60
Open 150.00
High 192.00
Low 138.60
Vol 2,40,520
Open Interest (OI) 1,17,800
Change in OI 27,040
Bid Price 160.00
Offer Price 161.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE24900
32.00 -7.30 -18.58% 24946.05
Previous Close 39.30
Open 30.00
High 42.00
Low 25.35
Vol 16,37,880
Open Interest (OI) 5,68,080
Change in OI 1,24,920
Bid Price 31.85
Offer Price 31.95
Bid Quantity 120
Offer Quantity 1,360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE25000
95.15 -28.35 -22.96% 24882.90
Previous Close 123.50
Open 90.00
High 120.40
Low 83.35
Vol 14,31,840
Open Interest (OI) 4,97,120
Change in OI 1,69,200
Bid Price 95.30
Offer Price 95.85
Bid Quantity 80
Offer Quantity 1,520
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE22400
0.25 -0.10 -28.57% 24977.80
Previous Close 0.35
Open 0.25
High 0.25
Low 0.25
Vol 5,58,800
Open Interest (OI) 20,120
Change in OI 20,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE24800
16.05 -6.65 -29.30% 24962.00
Previous Close 22.70
Open 23.05
High 26.60
Low 12.50
Vol 15,75,800
Open Interest (OI) 6,52,200
Change in OI 86,600
Bid Price 15.95
Offer Price 16.05
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE25100
50.60 -21.35 -29.67% 24927.45
Previous Close 71.95
Open 53.85
High 67.10
Low 41.00
Vol 20,59,400
Open Interest (OI) 7,66,920
Change in OI 2,46,520
Bid Price 50.30
Offer Price 50.70
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE23400
0.55 -0.30 -35.29% 24977.50
Previous Close 0.85
Open 0.50
High 0.55
Low 0.50
Vol 2,440
Open Interest (OI) 19,840
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,880
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE25200
23.15 -14.40 -38.35% 24954.90
Previous Close 37.55
Open 26.25
High 32.55
Low 20.35
Vol 22,36,840
Open Interest (OI) 8,36,760
Change in OI 2,77,480
Bid Price 23.20
Offer Price 23.40
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE24700
8.15 -5.85 -41.79% 24969.90
Previous Close 14.00
Open 15.60
High 16.20
Low 6.35
Vol 12,65,760
Open Interest (OI) 5,80,280
Change in OI 58,960
Bid Price 8.10
Offer Price 8.15
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE23600
0.50 -0.40 -44.44% 24977.55
Previous Close 0.90
Open 0.50
High 0.50
Low 0.15
Vol 5,480
Open Interest (OI) 6,440
Change in OI -40
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,000
Offer Quantity 1,240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE25300
9.30 -7.65 -45.13% 24968.75
Previous Close 16.95
Open 0.50
High 13.85
Low 0.50
Vol 20,63,200
Open Interest (OI) 7,66,800
Change in OI 2,50,920
Bid Price 9.25
Offer Price 9.35
Bid Quantity 120
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE25400
3.70 -3.35 -47.52% 24974.35
Previous Close 7.05
Open 5.10
High 5.75
Low 3.45
Vol 17,53,360
Open Interest (OI) 5,29,760
Change in OI -14,560
Bid Price 3.65
Offer Price 3.80
Bid Quantity 1,080
Offer Quantity 3,760
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE23900
0.60 -0.55 -47.83% 24977.45
Previous Close 1.15
Open 0.55
High 1.00
Low 0.55
Vol 18,520
Open Interest (OI) 53,400
Change in OI 4,200
Bid Price 0.55
Offer Price 0.60
Bid Quantity 360
Offer Quantity 23,280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE24600
4.65 -4.55 -49.46% 24973.40
Previous Close 9.20
Open 9.55
High 9.55
Low 3.75
Vol 7,57,920
Open Interest (OI) 3,64,320
Change in OI 11,200
Bid Price 4.60
Offer Price 4.70
Bid Quantity 560
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE23700
0.50 -0.50 -50.00% 24977.55
Previous Close 1.00
Open 0.50
High 0.50
Low 0.50
Vol 5,400
Open Interest (OI) 21,160
Change in OI 0
Bid Price 0.20
Offer Price 0.50
Bid Quantity 3,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE23800
0.55 -0.55 -50.00% 24977.50
Previous Close 1.10
Open 0.55
High 0.60
Low 0.55
Vol 6,600
Open Interest (OI) 43,480
Change in OI -240
Bid Price 0.50
Offer Price 0.55
Bid Quantity 9,920
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE25500
1.80 -1.90 -51.35% 24976.25
Previous Close 3.70
Open 2.80
High 2.90
Low 1.70
Vol 15,09,040
Open Interest (OI) 6,65,080
Change in OI 24,040
Bid Price 1.80
Offer Price 1.85
Bid Quantity 9,480
Offer Quantity 3,960
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE24500
3.05 -3.35 -52.34% 24975.00
Previous Close 6.40
Open 4.95
High 5.85
Low 2.65
Vol 6,08,160
Open Interest (OI) 3,63,280
Change in OI -20,440
Bid Price 3.05
Offer Price 3.10
Bid Quantity 2,240
Offer Quantity 840
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE23500
0.50 -0.55 -52.38% 24977.55
Previous Close 1.05
Open 0.55
High 0.55
Low 0.40
Vol 61,440
Open Interest (OI) 1,99,240
Change in OI -38,160
Bid Price 0.40
Offer Price 0.80
Bid Quantity 1,960
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE24000
0.60 -0.70 -53.85% 24977.45
Previous Close 1.30
Open 1.25
High 1.25
Low 0.55
Vol 75,960
Open Interest (OI) 3,76,480
Change in OI 80
Bid Price 0.55
Offer Price 0.60
Bid Quantity 24,560
Offer Quantity 11,760
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE24400
2.05 -2.45 -54.44% 24976.00
Previous Close 4.50
Open 3.95
High 4.00
Low 1.75
Vol 2,66,760
Open Interest (OI) 2,05,840
Change in OI -38,360
Bid Price 2.00
Offer Price 2.05
Bid Quantity 5,280
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE25800
0.45 -0.55 -55.00% 24977.60
Previous Close 1.00
Open 0.60
High 0.75
Low 0.45
Vol 23,800
Open Interest (OI) 42,960
Change in OI -4,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 3,360
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE25600
0.80 -1.00 -55.56% 24977.25
Previous Close 1.80
Open 1.40
High 1.60
Low 0.75
Vol 3,04,760
Open Interest (OI) 2,58,200
Change in OI -4,000
Bid Price 0.80
Offer Price 0.85
Bid Quantity 13,920
Offer Quantity 22,480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE24200
0.80 -1.05 -56.76% 24977.25
Previous Close 1.85
Open 0.65
High 1.85
Low 0.65
Vol 1,39,040
Open Interest (OI) 2,74,040
Change in OI 16,360
Bid Price 0.80
Offer Price 0.85
Bid Quantity 12,360
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE25700
0.55 -0.75 -57.69% 24977.50
Previous Close 1.30
Open 0.70
High 1.40
Low 0.55
Vol 1,14,800
Open Interest (OI) 1,04,280
Change in OI -32,880
Bid Price 0.55
Offer Price 0.65
Bid Quantity 14,400
Offer Quantity 7,960
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE24100
0.60 -0.85 -58.62% 24977.45
Previous Close 1.45
Open 3.75
High 3.75
Low 0.55
Vol 70,840
Open Interest (OI) 2,97,520
Change in OI -12,080
Bid Price 0.60
Offer Price 0.65
Bid Quantity 5,000
Offer Quantity 1,280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE25900
0.35 -0.55 -61.11% 24977.70
Previous Close 0.90
Open 0.35
High 0.35
Low 0.15
Vol 1,000
Open Interest (OI) 6,040
Change in OI -400
Bid Price 0.15
Offer Price 0.40
Bid Quantity 600
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE24300
1.15 -1.95 -62.90% 24976.90
Previous Close 3.10
Open 2.35
High 2.35
Low 1.10
Vol 2,43,800
Open Interest (OI) 2,01,240
Change in OI 27,120
Bid Price 1.15
Offer Price 1.20
Bid Quantity 2,600
Offer Quantity 2,480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE26000
0.25 -0.55 -68.75% 24977.80
Previous Close 0.80
Open 0.35
High 0.60
Low 0.25
Vol 18,960
Open Interest (OI) 98,800
Change in OI -2,360
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,480
Offer Quantity 880
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23600
1449.00 671.10 86.27% 23529.05
Previous Close 777.90
Open 1449.15
High 1449.15
Low 1449.00
Vol 80
Open Interest (OI) 1,160
Change in OI -80
Bid Price 1417.20
Offer Price 1423.75
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE21600
1.95 0.35 21.88% 24976.10
Previous Close 1.60
Open 0.60
High 2.15
Low 0.60
Vol 160
Open Interest (OI) 43,080
Change in OI 40
Bid Price 1.00
Offer Price 1.90
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23800
1256.35 36.35 2.98% 23721.70
Previous Close 1220.00
Open 1256.30
High 1256.35
Low 1256.30
Vol 80
Open Interest (OI) 3,160
Change in OI -80
Bid Price 1215.40
Offer Price 1246.15
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25100
208.00 5.60 2.77% 24770.05
Previous Close 202.40
Open 210.70
High 212.65
Low 187.00
Vol 54,640
Open Interest (OI) 49,520
Change in OI 12,640
Bid Price 202.70
Offer Price 205.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25400
394.20 8.55 2.22% 24583.85
Previous Close 385.65
Open 347.90
High 394.20
Low 347.90
Vol 80
Open Interest (OI) 880
Change in OI 0
Bid Price 376.45
Offer Price 418.55
Bid Quantity 480
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25500
469.45 6.60 1.43% 24508.60
Previous Close 462.85
Open 474.15
High 478.80
Low 445.75
Vol 16,360
Open Interest (OI) 1,11,240
Change in OI 6,280
Bid Price 472.45
Offer Price 474.75
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE21600
3443.60 43.60 1.28% 21534.45
Previous Close 3400.00
Open 3443.60
High 3443.60
Low 3443.60
Vol 40
Open Interest (OI) 96,880
Change in OI 0
Bid Price 3400.25
Offer Price 3422.90
Bid Quantity 40
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25300
322.00 2.20 0.69% 24656.05
Previous Close 319.80
Open 323.05
High 329.90
Low 299.15
Vol 4,600
Open Interest (OI) 5,000
Change in OI 2,160
Bid Price 316.20
Offer Price 326.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.50
Offer Price 17.90
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1019.90
Offer Price 1081.40
Bid Quantity 280
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22200
2140.00 0.00 0.00% 22838.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80
Change in OI 0
Bid Price 2800.30
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22200
13.75 0.00 0.00% 24964.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2203.25
Offer Price 0.00
Bid Quantity 280
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22800
3.00 0.00 0.00% 24975.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,720
Change in OI 0
Bid Price 3.05
Offer Price 0.00
Bid Quantity 160
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 829.55
Offer Price 878.10
Bid Quantity 240
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26300
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26300
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE21800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3192.60
Offer Price 3273.05
Bid Quantity 280
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE21800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 3.05
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26400
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26400
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE21700
2475.00 0.00 0.00% 22503.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,080
Change in OI 0
Bid Price 3288.20
Offer Price 3350.00
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE21700
20.00 0.00 0.00% 24958.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 280
Change in OI 0
Bid Price 0.25
Offer Price 3.05
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22600
1620.00 0.00 0.00% 23358.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 2395.80
Offer Price 2450.75
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22600
24.50 0.00 0.00% 24953.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 1.00
Offer Price 3.05
Bid Quantity 1,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26700
0.55 0.00 0.00% 24977.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,960
Change in OI 0
Bid Price 0.25
Offer Price 2.95
Bid Quantity 1,200
Offer Quantity 1,960
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26700
1840.00 0.00 0.00% 23138.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 1626.50
Offer Price 1660.00
Bid Quantity 360
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23700
1319.00 0.00 0.00% 23659.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 1311.05
Offer Price 1344.00
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22400
1906.00 0.00 0.00% 23072.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 2563.55
Offer Price 2703.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22400
2.65 0.00 0.00% 24975.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 2.00
Offer Price 3.95
Bid Quantity 1,200
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE21900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3094.60
Offer Price 3173.40
Bid Quantity 280
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE21900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 3.05
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23900
1138.40 0.00 0.00% 23839.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,520
Change in OI 0
Bid Price 1124.55
Offer Price 1153.15
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 3.10
Bid Quantity 1,200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1518.15
Offer Price 1568.30
Bid Quantity 120
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 731.45
Offer Price 780.25
Bid Quantity 240
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22300
2040.00 0.00 0.00% 22938.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80
Change in OI 0
Bid Price 2700.35
Offer Price 0.00
Bid Quantity 280
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22300
22.00 0.00 0.00% 24956.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2097.60
Offer Price 2157.80
Bid Quantity 280
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23100
1264.85 0.00 0.00% 23713.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 480
Change in OI 0
Bid Price 1899.75
Offer Price 1946.65
Bid Quantity 280
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22100
2220.00 0.00 0.00% 22758.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 2839.05
Offer Price 2941.65
Bid Quantity 200
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22100
16.35 0.00 0.00% 24961.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 0.10
Offer Price 3.05
Bid Quantity 2,000
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2301.35
Offer Price 0.00
Bid Quantity 240
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22700
9.40 0.00 0.00% 24968.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 520
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23200
1246.70 0.00 0.00% 23731.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1804.40
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23200
6.30 0.00 0.00% 24971.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,600
Change in OI 0
Bid Price 3.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23400
1025.00 0.00 0.00% 23953.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 520
Change in OI 0
Bid Price 1600.90
Offer Price 1659.00
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23300
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1700.85
Offer Price 1757.70
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22500
2520.00 0.00 0.00% 22458.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,760
Change in OI 0
Bid Price 2502.40
Offer Price 2522.50
Bid Quantity 40
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26200
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.45
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26200
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1131.45
Offer Price 0.00
Bid Quantity 280
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22000
3053.95 0.00 0.00% 21924.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,040
Change in OI 0
Bid Price 3001.65
Offer Price 3020.40
Bid Quantity 40
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22000
1.30 0.00 0.00% 24976.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,800
Change in OI 0
Bid Price 0.70
Offer Price 1.30
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24100
941.20 0.00 0.00% 24036.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,520
Change in OI 0
Bid Price 925.45
Offer Price 948.55
Bid Quantity 80
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25200
253.70 -0.75 -0.29% 24724.35
Previous Close 254.45
Open 260.00
High 260.00
Low 231.15
Vol 69,400
Open Interest (OI) 61,120
Change in OI 51,560
Bid Price 252.20
Offer Price 256.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24200
857.65 -6.30 -0.73% 24120.40
Previous Close 863.95
Open 857.60
High 857.65
Low 857.60
Vol 80
Open Interest (OI) 22,760
Change in OI -80
Bid Price 837.65
Offer Price 851.85
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26500
1410.30 -12.05 -0.85% 23567.75
Previous Close 1422.35
Open 1410.30
High 1410.30
Low 1410.30
Vol 40
Open Interest (OI) 14,520
Change in OI 0
Bid Price 1432.75
Offer Price 1448.30
Bid Quantity 40
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25000
156.70 -1.70 -1.07% 24821.35
Previous Close 158.40
Open 182.40
High 182.40
Low 142.55
Vol 2,54,160
Open Interest (OI) 8,84,120
Change in OI 22,680
Bid Price 157.15
Offer Price 158.05
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23000
2015.00 -23.45 -1.15% 22963.05
Previous Close 2038.45
Open 2044.85
High 2044.85
Low 2015.00
Vol 280
Open Interest (OI) 36,960
Change in OI -200
Bid Price 2009.35
Offer Price 2016.45
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23900
12.40 -0.15 -1.20% 24965.65
Previous Close 12.55
Open 14.95
High 14.95
Low 11.50
Vol 8,560
Open Interest (OI) 54,600
Change in OI 4,120
Bid Price 12.00
Offer Price 12.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24000
1040.00 -15.25 -1.45% 23938.05
Previous Close 1055.25
Open 1038.70
High 1072.45
Low 1034.00
Vol 1,09,240
Open Interest (OI) 5,88,920
Change in OI -1,01,640
Bid Price 1040.00
Offer Price 1041.60
Bid Quantity 1,960
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24800
92.90 -2.00 -2.11% 24885.15
Previous Close 94.90
Open 113.85
High 113.85
Low 83.30
Vol 75,440
Open Interest (OI) 2,33,840
Change in OI 12,160
Bid Price 92.45
Offer Price 93.50
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23500
1523.60 -36.40 -2.33% 23454.45
Previous Close 1560.00
Open 1546.75
High 1546.90
Low 1523.60
Vol 640
Open Interest (OI) 23,000
Change in OI 0
Bid Price 1517.10
Offer Price 1521.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24900
120.05 -2.95 -2.40% 24858.00
Previous Close 123.00
Open 118.90
High 129.65
Low 109.60
Vol 55,160
Open Interest (OI) 82,440
Change in OI -1,640
Bid Price 120.05
Offer Price 120.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24300
745.00 -22.50 -2.93% 24233.05
Previous Close 767.50
Open 787.40
High 787.40
Low 745.00
Vol 160
Open Interest (OI) 13,800
Change in OI 0
Bid Price 740.45
Offer Price 755.85
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24400
660.65 -20.70 -3.04% 24317.40
Previous Close 681.35
Open 680.00
High 695.65
Low 660.65
Vol 200
Open Interest (OI) 26,280
Change in OI -80
Bid Price 649.45
Offer Price 664.05
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24600
492.20 -16.45 -3.23% 24485.85
Previous Close 508.65
Open 490.90
High 515.00
Low 490.90
Vol 1,360
Open Interest (OI) 18,480
Change in OI 0
Bid Price 480.60
Offer Price 489.10
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22500
2.95 -0.10 -3.28% 24975.10
Previous Close 3.05
Open 3.00
High 3.00
Low 2.95
Vol 800
Open Interest (OI) 68,920
Change in OI -320
Bid Price 2.85
Offer Price 2.95
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26000
927.60 -32.40 -3.38% 24050.45
Previous Close 960.00
Open 936.70
High 936.70
Low 915.05
Vol 1,320
Open Interest (OI) 6,960
Change in OI 0
Bid Price 937.85
Offer Price 953.65
Bid Quantity 80
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24700
410.00 -15.45 -3.63% 24568.05
Previous Close 425.45
Open 413.00
High 434.75
Low 408.15
Vol 1,480
Open Interest (OI) 54,520
Change in OI 240
Bid Price 395.85
Offer Price 404.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25600
558.00 -22.00 -3.79% 24420.05
Previous Close 580.00
Open 536.40
High 558.00
Low 536.40
Vol 80
Open Interest (OI) 40
Change in OI 40
Bid Price 548.85
Offer Price 591.35
Bid Quantity 280
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24500
580.00 -24.35 -4.03% 24398.05
Previous Close 604.35
Open 567.90
High 610.55
Low 567.90
Vol 67,880
Open Interest (OI) 4,61,680
Change in OI -6,480
Bid Price 575.25
Offer Price 576.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24700
69.25 -3.40 -4.68% 24908.80
Previous Close 72.65
Open 79.10
High 79.15
Low 62.75
Vol 71,480
Open Interest (OI) 1,49,640
Change in OI 1,520
Bid Price 69.90
Offer Price 70.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24300
25.25 -1.40 -5.25% 24952.80
Previous Close 26.65
Open 25.95
High 29.85
Low 23.00
Vol 30,840
Open Interest (OI) 1,54,920
Change in OI 6,600
Bid Price 24.95
Offer Price 25.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24800
328.10 -20.45 -5.87% 24649.95
Previous Close 348.55
Open 338.60
High 357.35
Low 325.00
Vol 5,800
Open Interest (OI) 79,240
Change in OI -360
Bid Price 325.30
Offer Price 330.30
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24600
53.50 -3.40 -5.98% 24924.55
Previous Close 56.90
Open 58.25
High 60.40
Low 47.80
Vol 68,320
Open Interest (OI) 1,15,960
Change in OI 5,760
Bid Price 53.95
Offer Price 54.55
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23800
9.90 -0.70 -6.60% 24968.15
Previous Close 10.60
Open 9.95
High 12.75
Low 9.00
Vol 3,480
Open Interest (OI) 40,960
Change in OI 1,480
Bid Price 9.85
Offer Price 10.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24000
15.30 -1.10 -6.71% 24962.75
Previous Close 16.40
Open 13.90
High 20.45
Low 13.90
Vol 2,46,920
Open Interest (OI) 16,76,600
Change in OI 7,800
Bid Price 15.05
Offer Price 15.25
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24400
32.35 -2.55 -7.31% 24945.70
Previous Close 34.90
Open 36.20
High 37.95
Low 30.05
Vol 25,840
Open Interest (OI) 83,200
Change in OI 2,480
Bid Price 32.25
Offer Price 33.10
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24900
263.00 -20.85 -7.35% 24715.05
Previous Close 283.85
Open 250.20
High 289.45
Low 250.20
Vol 20,760
Open Interest (OI) 70,320
Change in OI 1,800
Bid Price 261.30
Offer Price 263.45
Bid Quantity 40
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24200
19.70 -1.60 -7.51% 24958.35
Previous Close 21.30
Open 22.00
High 25.10
Low 18.55
Vol 17,640
Open Interest (OI) 92,840
Change in OI -160
Bid Price 19.60
Offer Price 20.00
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24100
16.30 -1.35 -7.65% 24961.75
Previous Close 17.65
Open 18.90
High 20.95
Low 15.50
Vol 22,560
Open Interest (OI) 66,080
Change in OI 7,720
Bid Price 16.15
Offer Price 16.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24500
41.70 -3.60 -7.95% 24936.35
Previous Close 45.30
Open 48.70
High 50.70
Low 38.40
Vol 2,14,040
Open Interest (OI) 6,16,480
Change in OI 2,480
Bid Price 42.30
Offer Price 42.65
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23000
3.85 -0.35 -8.33% 24974.20
Previous Close 4.20
Open 3.10
High 4.35
Low 3.10
Vol 760
Open Interest (OI) 1,83,400
Change in OI -360
Bid Price 3.65
Offer Price 3.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23600
6.90 -0.70 -9.21% 24971.15
Previous Close 7.60
Open 7.50
High 7.50
Low 6.05
Vol 1,280
Open Interest (OI) 16,280
Change in OI -240
Bid Price 6.65
Offer Price 7.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25000
200.00 -22.45 -10.09% 24778.05
Previous Close 222.45
Open 202.20
High 223.65
Low 189.35
Vol 1,40,280
Open Interest (OI) 6,25,840
Change in OI 13,720
Bid Price 199.75
Offer Price 200.30
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23500
6.60 -0.80 -10.81% 24971.45
Previous Close 7.40
Open 8.00
High 8.10
Low 6.50
Vol 24,240
Open Interest (OI) 4,31,000
Change in OI 1,640
Bid Price 6.55
Offer Price 6.75
Bid Quantity 80
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25100
149.65 -19.50 -11.53% 24828.40
Previous Close 169.15
Open 150.05
High 168.95
Low 146.25
Vol 96,600
Open Interest (OI) 88,280
Change in OI 16,320
Bid Price 147.90
Offer Price 149.25
Bid Quantity 40
Offer Quantity 680
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25200
108.20 -17.50 -13.92% 24869.85
Previous Close 125.70
Open 110.00
High 124.45
Low 106.00
Vol 1,26,120
Open Interest (OI) 2,67,960
Change in OI 17,960
Bid Price 107.05
Offer Price 108.00
Bid Quantity 40
Offer Quantity 720
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25300
73.90 -14.80 -16.69% 24904.15
Previous Close 88.70
Open 78.85
High 86.35
Low 72.10
Vol 63,120
Open Interest (OI) 1,13,960
Change in OI 11,240
Bid Price 73.10
Offer Price 73.90
Bid Quantity 40
Offer Quantity 640
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23700
7.55 -1.80 -19.25% 24970.50
Previous Close 9.35
Open 9.05
High 9.45
Low 7.55
Vol 240
Open Interest (OI) 15,640
Change in OI -40
Bid Price 7.85
Offer Price 9.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25400
49.15 -12.50 -20.28% 24928.90
Previous Close 61.65
Open 51.50
High 58.75
Low 48.00
Vol 57,200
Open Interest (OI) 1,16,200
Change in OI 7,360
Bid Price 48.95
Offer Price 49.55
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25500
30.80 -9.25 -23.10% 24947.25
Previous Close 40.05
Open 31.30
High 38.00
Low 29.55
Vol 2,56,160
Open Interest (OI) 5,65,560
Change in OI 14,640
Bid Price 30.70
Offer Price 31.05
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26000
4.00 -1.25 -23.81% 24974.05
Previous Close 5.25
Open 4.45
High 4.65
Low 3.85
Vol 44,720
Open Interest (OI) 1,45,800
Change in OI -4,880
Bid Price 3.85
Offer Price 4.00
Bid Quantity 680
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25600
19.00 -6.15 -24.45% 24959.05
Previous Close 25.15
Open 20.00
High 23.25
Low 18.00
Vol 30,480
Open Interest (OI) 58,960
Change in OI 160
Bid Price 18.50
Offer Price 19.05
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22900
3.00 -1.00 -25.00% 24975.05
Previous Close 4.00
Open 3.00
High 3.00
Low 3.00
Vol 80
Open Interest (OI) 3,320
Change in OI -40
Bid Price 3.00
Offer Price 3.80
Bid Quantity 320
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25700
11.50 -3.85 -25.08% 24966.55
Previous Close 15.35
Open 14.00
High 14.00
Low 10.95
Vol 33,400
Open Interest (OI) 87,440
Change in OI 1,760
Bid Price 11.45
Offer Price 11.95
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25900
4.65 -1.70 -26.77% 24973.40
Previous Close 6.35
Open 7.00
High 7.00
Low 4.65
Vol 4,600
Open Interest (OI) 8,160
Change in OI 400
Bid Price 4.45
Offer Price 4.90
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25800
6.80 -2.60 -27.66% 24971.25
Previous Close 9.40
Open 7.60
High 8.55
Low 6.50
Vol 11,600
Open Interest (OI) 33,640
Change in OI 1,240
Bid Price 6.55
Offer Price 7.05
Bid Quantity 440
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23400
4.50 -2.00 -30.77% 24973.55
Previous Close 6.50
Open 4.25
High 4.50
Low 4.25
Vol 280
Open Interest (OI) 3,800
Change in OI 0
Bid Price 4.45
Offer Price 5.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23300
4.35 -2.15 -33.08% 24973.70
Previous Close 6.50
Open 6.50
High 6.50
Low 4.35
Vol 120
Open Interest (OI) 4,200
Change in OI -40
Bid Price 4.20
Offer Price 5.90
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26500
1.50 -1.30 -46.43% 24976.55
Previous Close 2.80
Open 2.00
High 2.00
Low 1.50
Vol 1,200
Open Interest (OI) 25,320
Change in OI 1,000
Bid Price 1.25
Offer Price 1.75
Bid Quantity 1,280
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25700
648.35 -676.15 -51.05% 24329.70
Previous Close 1324.50
Open 629.20
High 648.35
Low 629.20
Vol 80
Open Interest (OI) 0
Change in OI 0
Bid Price 638.40
Offer Price 684.40
Bid Quantity 680
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23100
3.05 -6.20 -67.03% 24975.00
Previous Close 9.25
Open 3.05
High 3.05
Low 3.05
Vol 40
Open Interest (OI) 3,920
Change in OI -40
Bid Price 3.25
Offer Price 3.85
Bid Quantity 40
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE26100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.65
Offer Price 0.00
Bid Quantity 880
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE22600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25500
110.00 0.00 0.00% 24868.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 1.65
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24000
30.00 0.00 0.00% 24948.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80
Change in OI 0
Bid Price 4.10
Offer Price 54.80
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24500
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 10.65
Offer Price 0.00
Bid Quantity 880
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23000
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.70
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 40.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE22800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE22900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE22700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23200
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23500
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.30
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23400
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23300
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE22500
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE26200
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE26300
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25300
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25200
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25400
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE25400
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE26400
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25000
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 200.05
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE25000
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24500
71.30 -3.20 -4.30% 24906.75
Previous Close 74.50
Open 74.10
High 74.10
Low 69.20
Vol 200
Open Interest (OI) 4,480
Change in OI 120
Bid Price 71.95
Offer Price 73.85
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE26100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25500
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE24000
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE26200
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE23500
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.65
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25000
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.45
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
CE25500
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE24000
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE25000
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 30.90
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26500
27.00 0.45 1.69% 24951.05
Previous Close 26.55
Open 27.45
High 27.45
Low 27.00
Vol 160
Open Interest (OI) 3,360
Change in OI 40
Bid Price 22.20
Offer Price 26.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25000
320.25 3.85 1.22% 24657.80
Previous Close 316.40
Open 330.95
High 330.95
Low 308.00
Vol 7,920
Open Interest (OI) 1,89,560
Change in OI 1,440
Bid Price 318.75
Offer Price 320.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25100
370.00 0.00 0.00% 24608.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 320
Change in OI 0
Bid Price 295.15
Offer Price 563.20
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 223.15
Offer Price 558.20
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24600
500.00 0.00 0.00% 24478.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 188.15
Offer Price 779.00
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24600
202.85 0.00 0.00% 24775.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 320
Change in OI 0
Bid Price 9.05
Offer Price 202.15
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.70
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24800
558.00 0.00 0.00% 24420.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 280
Change in OI 0
Bid Price 49.80
Offer Price 852.45
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25500
574.65 0.00 0.00% 24403.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,560
Change in OI 0
Bid Price 566.70
Offer Price 603.65
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 17.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22400
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.35
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 24.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 28.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE26600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE23000
2060.00 0.00 0.00% 22918.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 520
Change in OI 0
Bid Price 2051.15
Offer Price 2098.00
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE22300
2745.15 0.00 0.00% 22232.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80
Change in OI 0
Bid Price 2733.00
Offer Price 3589.95
Bid Quantity 360
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22300
3.85 0.00 0.00% 24974.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 320
Change in OI 0
Bid Price 3.25
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24400
250.00 0.00 0.00% 24728.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 240
Change in OI 0
Bid Price 83.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24200
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 50.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 225.75
Offer Price 989.55
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 42.55
Offer Price 410.05
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22800
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.35
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22900
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 7.40
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23100
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23600
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 13.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22700
0.00 0.00 0.00% 24978.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 4.05
Offer Price 0.00
Bid Quantity