NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
24074.45
Change Change %
-162.80 -0.67%

18 Aug, 2017 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE23200
24.75 12.75 106.25% 24049.70
Previous Close 12.00
Open 14.85
High 45.00
Low 12.90
Vol 3,49,600
Open Interest (OI) 58,760
Change in OI 40,400
Bid Price 24.65
Offer Price 25.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE23400
42.15 20.90 98.35% 24032.30
Previous Close 21.25
Open 30.15
High 70.10
Low 30.05
Vol 5,46,800
Open Interest (OI) 90,920
Change in OI 63,360
Bid Price 42.15
Offer Price 42.50
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE23100
19.35 9.55 97.45% 24055.10
Previous Close 9.80
Open 9.65
High 33.05
Low 9.65
Vol 3,09,920
Open Interest (OI) 70,760
Change in OI 56,040
Bid Price 19.30
Offer Price 19.60
Bid Quantity 160
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE23300
32.40 15.20 88.37% 24042.05
Previous Close 17.20
Open 26.15
High 55.00
Low 18.55
Vol 4,20,920
Open Interest (OI) 68,600
Change in OI 44,240
Bid Price 32.40
Offer Price 32.95
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE23900
145.85 67.30 85.68% 23928.60
Previous Close 78.55
Open 139.75
High 200.45
Low 115.00
Vol 10,85,880
Open Interest (OI) 1,31,040
Change in OI 64,040
Bid Price 145.10
Offer Price 145.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE23500
55.00 25.05 83.64% 24019.45
Previous Close 29.95
Open 39.95
High 90.20
Low 39.25
Vol 13,69,520
Open Interest (OI) 2,96,400
Change in OI 1,81,760
Bid Price 54.85
Offer Price 55.20
Bid Quantity 120
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE23700
90.50 40.90 82.46% 23983.95
Previous Close 49.60
Open 78.20
High 131.80
Low 73.15
Vol 11,48,160
Open Interest (OI) 1,78,960
Change in OI 1,03,840
Bid Price 90.50
Offer Price 91.05
Bid Quantity 1,240
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE23600
70.85 31.80 81.43% 24003.60
Previous Close 39.05
Open 51.00
High 105.70
Low 47.95
Vol 9,62,240
Open Interest (OI) 1,66,920
Change in OI 1,22,720
Bid Price 70.85
Offer Price 71.10
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE23800
115.25 51.25 80.08% 23959.20
Previous Close 64.00
Open 96.00
High 162.40
Low 85.00
Vol 17,35,040
Open Interest (OI) 2,81,760
Change in OI 1,73,160
Bid Price 115.75
Offer Price 116.00
Bid Quantity 400
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE23000
15.10 6.65 78.70% 24059.35
Previous Close 8.45
Open 12.50
High 26.05
Low 11.00
Vol 6,51,600
Open Interest (OI) 2,51,160
Change in OI 96,720
Bid Price 15.15
Offer Price 15.40
Bid Quantity 80
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24000
182.05 73.75 68.10% 23892.40
Previous Close 108.30
Open 141.10
High 248.00
Low 141.10
Vol 18,64,040
Open Interest (OI) 3,73,880
Change in OI 1,31,000
Bid Price 181.15
Offer Price 182.20
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24100
228.60 92.45 67.90% 23845.85
Previous Close 136.15
Open 202.00
High 306.90
Low 181.85
Vol 6,12,840
Open Interest (OI) 1,09,880
Change in OI 14,640
Bid Price 225.90
Offer Price 227.30
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24200
279.15 104.05 59.42% 23795.30
Previous Close 175.10
Open 201.25
High 371.90
Low 201.25
Vol 4,31,280
Open Interest (OI) 1,24,600
Change in OI -23,360
Bid Price 278.35
Offer Price 280.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24300
345.15 126.85 58.11% 23729.30
Previous Close 218.30
Open 238.00
High 444.95
Low 238.00
Vol 3,01,960
Open Interest (OI) 1,64,080
Change in OI -49,720
Bid Price 341.30
Offer Price 344.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24400
406.55 141.45 53.36% 23667.90
Previous Close 265.10
Open 358.30
High 516.65
Low 358.30
Vol 82,920
Open Interest (OI) 65,920
Change in OI -9,960
Bid Price 406.60
Offer Price 410.55
Bid Quantity 800
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24500
487.05 151.75 45.26% 23587.40
Previous Close 335.30
Open 431.15
High 599.00
Low 429.65
Vol 56,120
Open Interest (OI) 65,640
Change in OI -5,520
Bid Price 484.00
Offer Price 488.45
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24700
680.00 208.50 44.22% 23394.45
Previous Close 471.50
Open 645.00
High 733.45
Low 633.80
Vol 1,320
Open Interest (OI) 3,680
Change in OI 80
Bid Price 645.15
Offer Price 678.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE22500
6.20 1.85 42.53% 24068.25
Previous Close 4.35
Open 6.40
High 9.40
Low 5.50
Vol 1,04,440
Open Interest (OI) 1,75,520
Change in OI 27,160
Bid Price 6.05
Offer Price 6.20
Bid Quantity 40
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24600
560.00 163.35 41.18% 23514.45
Previous Close 396.65
Open 540.00
High 675.55
Low 540.00
Vol 5,560
Open Interest (OI) 15,440
Change in OI -1,160
Bid Price 558.80
Offer Price 580.50
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24800
756.10 218.30 40.59% 23318.35
Previous Close 537.80
Open 645.65
High 845.00
Low 644.35
Vol 1,520
Open Interest (OI) 2,600
Change in OI 200
Bid Price 739.10
Offer Price 772.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE22000
2.80 0.80 40.00% 24071.65
Previous Close 2.00
Open 4.95
High 4.95
Low 2.20
Vol 6,640
Open Interest (OI) 3,960
Change in OI 3,760
Bid Price 2.15
Offer Price 2.80
Bid Quantity 120
Offer Quantity 2,360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24900
839.65 230.20 37.77% 23234.80
Previous Close 609.45
Open 842.50
High 895.30
Low 826.35
Vol 800
Open Interest (OI) 2,360
Change in OI -120
Bid Price 837.20
Offer Price 851.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE22900
11.50 2.95 34.50% 24062.95
Previous Close 8.55
Open 10.00
High 20.00
Low 10.00
Vol 1,02,080
Open Interest (OI) 55,240
Change in OI 35,080
Bid Price 11.50
Offer Price 12.40
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25000
1013.05 255.40 33.71% 23061.40
Previous Close 757.65
Open 950.00
High 1013.05
Low 950.00
Vol 80
Open Interest (OI) 7,240
Change in OI 40
Bid Price 935.00
Offer Price 961.00
Bid Quantity 40
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25300
1313.65 304.65 30.19% 22760.80
Previous Close 1009.00
Open 1313.65
High 1313.65
Low 1313.65
Vol 40
Open Interest (OI) 0
Change in OI -40
Bid Price 1229.15
Offer Price 1261.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25100
1043.90 231.70 28.53% 23030.55
Previous Close 812.20
Open 1043.90
High 1043.90
Low 1043.90
Vol 40
Open Interest (OI) 80
Change in OI 0
Bid Price 1032.80
Offer Price 1065.15
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25400
1412.20 304.60 27.50% 22662.25
Previous Close 1107.60
Open 1412.20
High 1412.20
Low 1412.20
Vol 40
Open Interest (OI) 0
Change in OI -40
Bid Price 1328.85
Offer Price 1360.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25200
1130.35 219.20 24.06% 22944.10
Previous Close 911.15
Open 1130.35
High 1130.35
Low 1130.35
Vol 40
Open Interest (OI) 0
Change in OI -40
Bid Price 1130.75
Offer Price 1162.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE25700
3.45 0.40 13.11% 24071.00
Previous Close 3.05
Open 2.45
High 3.45
Low 1.00
Vol 440
Open Interest (OI) 440
Change in OI 320
Bid Price 1.00
Offer Price 2.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE25600
2.25 0.25 12.50% 24072.20
Previous Close 2.00
Open 2.05
High 2.25
Low 2.05
Vol 880
Open Interest (OI) 280
Change in OI 0
Bid Price 1.00
Offer Price 2.20
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23200
800.00 19.55 2.50% 23274.45
Previous Close 780.45
Open 800.00
High 800.00
Low 800.00
Vol 120
Open Interest (OI) 40
Change in OI -80
Bid Price 842.95
Offer Price 870.75
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE26100
0.00 0.00 0.00% 24074.45
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 0.20
Offer Price 3.05
Bid Quantity 1,840
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE26100
0.00 0.00 0.00% 24074.45
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 961.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE26000
0.00 0.00 0.00% 24074.45
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 866.55
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE22200
0.00 0.00 0.00% 24074.45
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 1121.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE22200
0.00 0.00 0.00% 24074.45
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 0.55
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23000
0.00 0.00 0.00% 24074.45
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 1034.20
Offer Price 1070.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE22800
0.00 0.00 0.00% 24074.45
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 527.15
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE22800
0.00 0.00 0.00% 24074.45
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 3.20
Offer Price 0.00
Bid Quantity 9,640
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE25900
0.00 0.00 0.00% 24074.45
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 0.30
Offer Price 3.15
Bid Quantity 2,000
Offer Quantity 2,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25900
0.00 0.00 0.00% 24074.45
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 1601.05
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE26300
0.00 0.00 0.00% 24074.45
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 0.20
Offer Price 3.05
Bid Quantity 1,840
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE26300
0.00 0.00 0.00% 24074.45
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 1161.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE21800
0.00 0.00 0.00% 24074.45
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 1521.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE21800
0.00 0.00 0.00% 24074.45
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
24-08-2017
OPTIDX
CE26400
0.00 0.00 0.00% 24074.45
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 0.20
Offer Price 2.95
Bid Quantity 1,480
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE26400
0.00 0.00 0.00% 24074.45
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 1251.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE21700
0.00 0.00 0.00% 24074.45
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 1621.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE21700
0.00 0.00 0.00% 24074.45
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
24-08-2017
OPTIDX
PE25700
0.00 0.00 0.00% 24074.45
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 1401.05
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25500
0.00 0.00 0.00% 24074.45
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 1427.75
Offer Price 1462.05
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE22600
0.00 0.00 0.00% 24074.45
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 727.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE22600
0.00 0.00 0.00% 24074.45
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 3.05
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE26700
0.00 0.00 0.00% 24074.45
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 1511.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE22400
0.00 0.00 0.00% 24074.45
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 921.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE22400
0.00 0.00 0.00% 24074.45
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 2.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE21900
0.00 0.00 0.00% 24074.45
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 1421.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25600
0.00 0.00 0.00% 24074.45
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 1301.05
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE21600
0.00 0.00 0.00% 24074.45
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 1721.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE21600
0.00 0.00 0.00% 24074.45
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 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE26600
0.00 0.00 0.00% 24074.45
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 0.20
Offer Price 2.85
Bid Quantity 2,120
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE26600
0.00 0.00 0.00% 24074.45
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 1421.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24074.45
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 0.30
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25800
0.00 0.00 0.00% 24074.45
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 1501.05
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE22300
0.00 0.00 0.00% 24074.45
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 1021.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE22300
0.00 0.00 0.00% 24074.45
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 0.55
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE26500
0.00 0.00 0.00% 24074.45
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 0.20
Offer Price 1.90
Bid Quantity 1,880
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE26500
0.00 0.00 0.00% 24074.45
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 1351.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE22900
0.00 0.00 0.00% 24074.45
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 927.95
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23100
0.00 0.00 0.00% 24074.45
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 937.25
Offer Price 974.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE22100
0.00 0.00 0.00% 24074.45
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 1221.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE22100
0.00 0.00 0.00% 24074.45
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 0.55
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE22700
0.00 0.00 0.00% 24074.45
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 626.95
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE22700
0.00 0.00 0.00% 24074.45
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 3.10
Offer Price 0.00
Bid Quantity 5,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23300
0.00 0.00 0.00% 24074.45
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 750.85
Offer Price 788.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE22500
1490.00 0.00 0.00% 22584.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,120
Change in OI 0
Bid Price 1523.45
Offer Price 1544.40
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE26200
0.00 0.00 0.00% 24074.45
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 0.20
Offer Price 3.05
Bid Quantity 1,680
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE26200
0.00 0.00 0.00% 24074.45
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 1071.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE22000
2300.00 0.00 0.00% 21774.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 2019.30
Offer Price 2041.00
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23400
694.40 -150.20 -17.78% 23380.05
Previous Close 844.60
Open 649.35
High 694.40
Low 649.35
Vol 200
Open Interest (OI) 40
Change in OI 40
Bid Price 660.95
Offer Price 692.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23500
595.30 -175.60 -22.78% 23479.15
Previous Close 770.90
Open 675.00
High 675.00
Low 501.00
Vol 5,120
Open Interest (OI) 3,920
Change in OI 2,760
Bid Price 574.65
Offer Price 596.45
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23600
510.95 -205.40 -28.67% 23563.50
Previous Close 716.35
Open 501.00
High 528.10
Low 429.00
Vol 3,200
Open Interest (OI) 2,400
Change in OI 2,400
Bid Price 496.50
Offer Price 509.30
Bid Quantity 120
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE25500
1.80 -0.75 -29.41% 24072.65
Previous Close 2.55
Open 1.75
High 2.00
Low 1.35
Vol 1,20,520
Open Interest (OI) 1,31,040
Change in OI -13,720
Bid Price 1.70
Offer Price 1.80
Bid Quantity 800
Offer Quantity 1,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23800
350.00 -165.00 -32.04% 23724.45
Previous Close 515.00
Open 378.75
High 391.40
Low 265.15
Vol 18,280
Open Interest (OI) 6,800
Change in OI 6,240
Bid Price 347.45
Offer Price 352.80
Bid Quantity 40
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE26000
0.80 -0.40 -33.33% 24073.65
Previous Close 1.20
Open 0.85
High 0.90
Low 0.35
Vol 3,640
Open Interest (OI) 8,080
Change in OI 40
Bid Price 0.40
Offer Price 0.80
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23900
280.00 -157.35 -35.98% 23794.45
Previous Close 437.35
Open 302.45
High 318.95
Low 209.55
Vol 93,560
Open Interest (OI) 14,520
Change in OI 12,600
Bid Price 280.55
Offer Price 282.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23700
414.50 -242.30 -36.89% 23659.95
Previous Close 656.80
Open 432.10
High 448.40
Low 345.20
Vol 8,480
Open Interest (OI) 4,160
Change in OI 4,160
Bid Price 416.85
Offer Price 427.30
Bid Quantity 120
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24000
221.00 -139.45 -38.69% 23853.45
Previous Close 360.45
Open 281.70
High 283.25
Low 161.65
Vol 10,64,240
Open Interest (OI) 3,18,400
Change in OI 1,83,920
Bid Price 220.05
Offer Price 221.30
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE25400
1.80 -1.25 -40.98% 24072.65
Previous Close 3.05
Open 1.65
High 2.20
Low 1.50
Vol 10,200
Open Interest (OI) 11,960
Change in OI 2,400
Bid Price 1.80
Offer Price 1.90
Bid Quantity 1,440
Offer Quantity 960
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24100
166.45 -122.45 -42.38% 23908.00
Previous Close 288.90
Open 208.85
High 229.55
Low 121.80
Vol 8,95,880
Open Interest (OI) 1,34,720
Change in OI 1,13,320
Bid Price 166.45
Offer Price 167.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24200
123.65 -96.35 -43.80% 23950.80
Previous Close 220.00
Open 154.35
High 174.85
Low 92.25
Vol 17,58,640
Open Interest (OI) 3,03,360
Change in OI 2,47,400
Bid Price 123.00
Offer Price 123.65
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE25300
2.25 -1.85 -45.12% 24072.20
Previous Close 4.10
Open 2.10
High 3.00
Low 1.75
Vol 72,040
Open Interest (OI) 32,440
Change in OI 7,280
Bid Price 2.15
Offer Price 2.25
Bid Quantity 240
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24300
88.10 -81.75 -48.13% 23986.35
Previous Close 169.85
Open 102.15
High 132.25
Low 66.10
Vol 20,51,480
Open Interest (OI) 3,48,680
Change in OI 1,61,040
Bid Price 87.65
Offer Price 88.00
Bid Quantity 40
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE25200
2.85 -2.85 -50.00% 24071.60
Previous Close 5.70
Open 5.50
High 5.50
Low 2.40
Vol 1,17,520
Open Interest (OI) 80,880
Change in OI 6,920
Bid Price 2.75
Offer Price 2.90
Bid Quantity 120
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24400
61.00 -69.30 -53.18% 24013.45
Previous Close 130.30
Open 85.40
High 99.70
Low 46.85
Vol 16,59,000
Open Interest (OI) 2,81,400
Change in OI 1,04,320
Bid Price 61.15
Offer Price 61.55
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE25100
3.85 -4.55 -54.17% 24070.60
Previous Close 8.40
Open 6.00
High 6.00
Low 3.10
Vol 4,27,560
Open Interest (OI) 1,47,200
Change in OI 59,360
Bid Price 3.80
Offer Price 3.90
Bid Quantity 1,320
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24500
40.95 -54.30 -57.01% 24033.50
Previous Close 95.25
Open 74.90
High 74.90
Low 32.15
Vol 23,31,880
Open Interest (OI) 6,73,720
Change in OI 2,40,680
Bid Price 40.70
Offer Price 41.05
Bid Quantity 280
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24600
26.10 -41.60 -61.45% 24048.35
Previous Close 67.70
Open 42.20
High 42.20
Low 20.35
Vol 13,61,840
Open Interest (OI) 2,56,480
Change in OI 1,10,160
Bid Price 26.15
Offer Price 26.45
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE25000
5.05 -8.65 -63.14% 24069.40
Previous Close 13.70
Open 7.20
High 7.55
Low 4.50
Vol 10,00,320
Open Interest (OI) 5,08,160
Change in OI 1,20,480
Bid Price 5.00
Offer Price 5.10
Bid Quantity 1,360
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24700
16.00 -30.80 -65.81% 24058.45
Previous Close 46.80
Open 25.05
High 27.30
Low 13.70
Vol 10,36,480
Open Interest (OI) 2,70,920
Change in OI 71,200
Bid Price 16.00
Offer Price 16.20
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24900
6.95 -13.55 -66.10% 24067.50
Previous Close 20.50
Open 10.70
High 11.30
Low 6.00
Vol 6,71,480
Open Interest (OI) 1,31,200
Change in OI 16,040
Bid Price 6.95
Offer Price 7.00
Bid Quantity 40
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24800
10.25 -21.25 -67.46% 24064.20
Previous Close 31.50
Open 23.75
High 24.10
Low 9.00
Vol 10,06,680
Open Interest (OI) 2,41,560
Change in OI 74,680
Bid Price 10.25
Offer Price 10.40
Bid Quantity 40
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE21900
1.95 -24.25 -92.56% 24072.50
Previous Close 26.20
Open 0.65
High 1.95
Low 0.65
Vol 720
Open Interest (OI) 400
Change in OI 400
Bid Price 1.50
Offer Price 1.95
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE26700
0.60 -9.45 -94.03% 24073.85
Previous Close 10.05
Open 0.60
High 0.65
Low 0.50
Vol 7,84,280
Open Interest (OI) 19,200
Change in OI 19,200
Bid Price 0.60
Offer Price 0.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE21700
5.50 3.00 120.00% 24068.95
Previous Close 2.50
Open 5.50
High 5.50
Low 5.50
Vol 840
Open Interest (OI) 1,080
Change in OI 0
Bid Price 5.50
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE26700
2.90 1.45 100.00% 24071.55
Previous Close 1.45
Open 2.85
High 2.90
Low 2.85
Vol 920
Open Interest (OI) 32,320
Change in OI 720
Bid Price 1.00
Offer Price 2.70
Bid Quantity 320
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE23100
60.70 20.55 51.18% 24013.75
Previous Close 40.15
Open 45.00
High 75.00
Low 45.00
Vol 4,160
Open Interest (OI) 4,440
Change in OI -240
Bid Price 57.55
Offer Price 59.45
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE23600
136.25 45.85 50.72% 23938.20
Previous Close 90.40
Open 105.75
High 173.50
Low 105.75
Vol 42,320
Open Interest (OI) 23,960
Change in OI -1,080
Bid Price 135.65
Offer Price 137.30
Bid Quantity 40
Offer Quantity 560
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE23300
83.35 27.05 48.05% 23991.10
Previous Close 56.30
Open 85.00
High 111.35
Low 78.15
Vol 33,520
Open Interest (OI) 51,400
Change in OI 14,520
Bid Price 79.70
Offer Price 81.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE23200
69.45 21.65 45.29% 24005.00
Previous Close 47.80
Open 78.65
High 91.00
Low 67.05
Vol 18,520
Open Interest (OI) 17,720
Change in OI 2,840
Bid Price 68.55
Offer Price 70.40
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE23500
117.70 36.35 44.68% 23956.75
Previous Close 81.35
Open 107.10
High 152.40
Low 99.00
Vol 4,09,280
Open Interest (OI) 4,38,160
Change in OI 5,880
Bid Price 117.00
Offer Price 117.75
Bid Quantity 400
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE23400
97.10 29.80 44.28% 23977.35
Previous Close 67.30
Open 99.85
High 125.00
Low 94.15
Vol 16,800
Open Interest (OI) 14,920
Change in OI 720
Bid Price 97.10
Offer Price 98.55
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE23700
162.75 49.25 43.39% 23911.70
Previous Close 113.50
Open 166.85
High 202.70
Low 150.20
Vol 44,640
Open Interest (OI) 38,280
Change in OI 8,760
Bid Price 160.75
Offer Price 162.25
Bid Quantity 40
Offer Quantity 920
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE23800
189.65 55.80 41.69% 23884.80
Previous Close 133.85
Open 182.15
High 237.50
Low 167.80
Vol 81,120
Open Interest (OI) 54,680
Change in OI 12,360
Bid Price 188.30
Offer Price 189.75
Bid Quantity 80
Offer Quantity 760
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE24400
476.00 138.85 41.18% 23598.45
Previous Close 337.15
Open 447.95
High 549.25
Low 380.30
Vol 10,360
Open Interest (OI) 41,520
Change in OI -2,440
Bid Price 459.90
Offer Price 474.45
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE24300
408.45 118.15 40.70% 23666.00
Previous Close 290.30
Open 359.95
High 490.00
Low 352.70
Vol 63,040
Open Interest (OI) 46,480
Change in OI -9,560
Bid Price 407.35
Offer Price 410.35
Bid Quantity 120
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE24000
263.00 75.80 40.49% 23811.45
Previous Close 187.20
Open 229.85
High 328.95
Low 223.20
Vol 5,61,000
Open Interest (OI) 9,05,400
Change in OI -27,440
Bid Price 261.95
Offer Price 263.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE24100
305.25 87.90 40.44% 23769.20
Previous Close 217.35
Open 281.20
High 375.00
Low 275.60
Vol 47,400
Open Interest (OI) 37,600
Change in OI -7,880
Bid Price 301.20
Offer Price 303.55
Bid Quantity 120
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE23900
222.80 63.60 39.95% 23851.65
Previous Close 159.20
Open 214.35
High 278.35
Low 190.55
Vol 91,440
Open Interest (OI) 52,160
Change in OI 17,880
Bid Price 221.55
Offer Price 222.80
Bid Quantity 80
Offer Quantity 1,160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE24200
353.95 93.90 36.11% 23720.50
Previous Close 260.05
Open 314.85
High 428.70
Low 314.85
Vol 49,440
Open Interest (OI) 71,160
Change in OI -1,880
Bid Price 352.15
Offer Price 354.95
Bid Quantity 160
Offer Quantity 880
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE24600
621.65 154.85 33.17% 23452.80
Previous Close 466.80
Open 617.40
High 710.00
Low 595.00
Vol 7,640
Open Interest (OI) 20,320
Change in OI -640
Bid Price 602.30
Offer Price 618.90
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE24500
530.00 131.55 33.02% 23544.45
Previous Close 398.45
Open 480.00
High 641.35
Low 469.70
Vol 77,400
Open Interest (OI) 7,83,560
Change in OI -4,280
Bid Price 531.15
Offer Price 534.00
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE23000
48.50 10.90 28.99% 24025.95
Previous Close 37.60
Open 49.00
High 66.90
Low 46.00
Vol 4,64,520
Open Interest (OI) 5,50,200
Change in OI 1,73,440
Bid Price 48.45
Offer Price 48.75
Bid Quantity 40
Offer Quantity 1,320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE24700
695.70 150.55 27.62% 23378.75
Previous Close 545.15
Open 695.00
High 798.80
Low 695.00
Vol 1,080
Open Interest (OI) 23,320
Change in OI 120
Bid Price 687.25
Offer Price 704.10
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE25200
1177.90 238.95 25.45% 22896.55
Previous Close 938.95
Open 1140.00
High 1222.00
Low 1140.00
Vol 200
Open Interest (OI) 11,160
Change in OI -80
Bid Price 1123.95
Offer Price 1147.65
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE24800
766.00 153.55 25.07% 23308.45
Previous Close 612.45
Open 734.85
High 878.75
Low 734.85
Vol 1,280
Open Interest (OI) 37,520
Change in OI -360
Bid Price 759.05
Offer Price 779.75
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE25000
940.00 169.85 22.05% 23134.45
Previous Close 770.15
Open 850.00
High 1053.55
Low 850.00
Vol 10,640
Open Interest (OI) 8,63,120
Change in OI -3,040
Bid Price 932.60
Offer Price 942.55
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE24900
842.00 151.40 21.92% 23232.45
Previous Close 690.60
Open 866.90
High 934.15
Low 835.10
Vol 1,280
Open Interest (OI) 16,840
Change in OI 80
Bid Price 841.80
Offer Price 869.30
Bid Quantity 360
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE22600
34.50 6.20 21.91% 24039.95
Previous Close 28.30
Open 33.00
High 34.50
Low 33.00
Vol 960
Open Interest (OI) 1,480
Change in OI 960
Bid Price 22.10
Offer Price 35.00
Bid Quantity 1,400
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE25100
1059.70 177.90 20.17% 23014.75
Previous Close 881.80
Open 1021.85
High 1059.70
Low 1021.85
Vol 80
Open Interest (OI) 21,240
Change in OI -40
Bid Price 1032.45
Offer Price 1060.90
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE22500
20.35 3.20 18.66% 24054.10
Previous Close 17.15
Open 21.15
High 29.55
Low 19.90
Vol 66,440
Open Interest (OI) 1,13,920
Change in OI 7,480
Bid Price 20.25
Offer Price 20.60
Bid Quantity 160
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE22900
40.50 6.20 18.08% 24033.95
Previous Close 34.30
Open 52.00
High 56.85
Low 40.00
Vol 880
Open Interest (OI) 3,640
Change in OI 120
Bid Price 40.50
Offer Price 44.00
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE25500
1431.55 217.90 17.95% 22642.90
Previous Close 1213.65
Open 1400.00
High 1535.50
Low 1400.00
Vol 600
Open Interest (OI) 41,560
Change in OI -80
Bid Price 1413.65
Offer Price 1436.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE26700
2700.00 355.40 15.16% 21374.45
Previous Close 2344.60
Open 2700.00
High 2700.00
Low 2700.00
Vol 920
Open Interest (OI) 760
Change in OI -160
Bid Price 2597.65
Offer Price 2642.20
Bid Quantity 320
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE26000
1929.55 232.95 13.73% 22144.90
Previous Close 1696.60
Open 1916.90
High 1940.85
Low 1916.90
Vol 280
Open Interest (OI) 15,080
Change in OI 0
Bid Price 1905.65
Offer Price 1930.35
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE26500
2424.20 224.20 10.19% 21650.25
Previous Close 2200.00
Open 2415.35
High 2427.75
Low 2415.35
Vol 160
Open Interest (OI) 5,920
Change in OI 0
Bid Price 2402.05
Offer Price 2431.65
Bid Quantity 280
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE21600
5.20 0.35 7.22% 24069.25
Previous Close 4.85
Open 7.50
High 7.50
Low 3.20
Vol 17,120
Open Interest (OI) 59,720
Change in OI -11,040
Bid Price 5.10
Offer Price 5.30
Bid Quantity 80
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE26100
0.00 0.00 0.00% 24074.45
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 1940.95
Offer Price 2051.65
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE22200
2363.35 0.00 0.00% 21711.10
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 1784.50
Offer Price 2026.10
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE22800
1750.00 0.00 0.00% 22324.45
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 1135.05
Offer Price 1720.20
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE22800
0.00 0.00 0.00% 24074.45
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 17.45
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE25900
1420.00 0.00 0.00% 22654.45
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 1723.00
Offer Price 1986.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE26300
1785.10 0.00 0.00% 22289.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,320
Change in OI 0
Bid Price 2130.50
Offer Price 2264.80
Bid Quantity 240
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE25300
1080.00 0.00 0.00% 22994.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 1177.45
Offer Price 1348.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE25400
996.10 0.00 0.00% 23078.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,960
Change in OI 0
Bid Price 1288.40
Offer Price 1359.90
Bid Quantity 320
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE21800
0.00 0.00 0.00% 24074.45
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 2121.25
Offer Price 2696.10
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE21800
2.50 0.00 0.00% 24071.95
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 2.95
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE26400
0.00 0.00 0.00% 24074.45
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 2209.00
Offer Price 2476.05
Bid Quantity 240
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE21700
2606.20 0.00 0.00% 21468.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,240
Change in OI 0
Bid Price 2228.70
Offer Price 2794.50
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE25700
1117.35 0.00 0.00% 22957.10
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 1600.60
Offer Price 1633.30
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE22600
1984.80 0.00 0.00% 22089.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 160
Change in OI 0
Bid Price 1318.60
Offer Price 1640.15
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE22400
0.00 0.00 0.00% 24074.45
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 1521.20
Offer Price 2108.15
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE22400
0.00 0.00 0.00% 24074.45
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 3.60
Offer Price 0.00
Bid Quantity 7,720
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE21900
0.00 0.00 0.00% 24074.45
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 2020.65
Offer Price 2596.10
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE21900
0.00 0.00 0.00% 24074.45
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 3.05
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE25600
925.00 0.00 0.00% 23149.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 120
Change in OI 0
Bid Price 1436.35
Offer Price 1681.10
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE26600
3.00 0.00 0.00% 24071.45
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 1,800
Open Interest (OI) 3,400
Change in OI 40
Bid Price 1.05
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE26600
0.00 0.00 0.00% 24074.45
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 2386.40
Offer Price 2685.40
Bid Quantity 240
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE25800
694.65 0.00 0.00% 23379.80
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 1517.50
Offer Price 1876.25
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE22300
2580.00 0.00 0.00% 21494.45
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 1620.95
Offer Price 2208.15
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE22300
29.90 0.00 0.00% 24044.55
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 3.35
Offer Price 0.00
Bid Quantity 7,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE22900
2100.00 0.00 0.00% 21974.45
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 1031.15
Offer Price 1347.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE23100
1322.25 0.00 0.00% 22752.20
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 862.75
Offer Price 1179.05
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE22100
2470.00 0.00 0.00% 21604.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 160
Change in OI 0
Bid Price 1825.65
Offer Price 2133.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE22100
8.25 0.00 0.00% 24066.20
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 8.50
Offer Price 11.25
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE22700
0.00 0.00 0.00% 24074.45
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 1229.30
Offer Price 1820.20
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE22700
32.00 0.00 0.00% 24042.45
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 11.70
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE23200
928.80 0.00 0.00% 23145.65
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 773.20
Offer Price 930.90
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE23400
1399.00 0.00 0.00% 22675.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 560
Change in OI 0
Bid Price 632.35
Offer Price 897.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE23300
1035.00 0.00 0.00% 23039.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,440
Change in OI 0
Bid Price 677.10
Offer Price 960.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE26200
1673.75 0.00 0.00% 22400.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 160
Change in OI 0
Bid Price 2032.60
Offer Price 2137.00
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE22000
9.25 -0.50 -5.13% 24065.20
Previous Close 9.75
Open 11.20
High 13.50
Low 9.05
Vol 19,000
Open Interest (OI) 57,160
Change in OI -2,720
Bid Price 9.10
Offer Price 9.50
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
PE22200
15.00 -1.00 -6.25% 24059.45
Previous Close 16.00
Open 19.00
High 19.00
Low 15.00
Vol 360
Open Interest (OI) 600
Change in OI 320
Bid Price 13.05
Offer Price 19.50
Bid Quantity 2,000
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE21600
2450.35 -220.85 -8.27% 21624.10
Previous Close 2671.20
Open 2450.00
High 2460.65
Low 2365.40
Vol 11,880
Open Interest (OI) 80,000
Change in OI -10,640
Bid Price 2423.00
Offer Price 2444.85
Bid Quantity 80
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE26200
4.50 -0.50 -10.00% 24069.95
Previous Close 5.00
Open 4.50
High 4.50
Low 4.50
Vol 320
Open Interest (OI) 5,080
Change in OI -280
Bid Price 4.05
Offer Price 5.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE22000
1947.55 -239.45 -10.95% 22126.90
Previous Close 2187.00
Open 2090.00
High 2090.00
Low 1926.75
Vol 2,880
Open Interest (OI) 47,480
Change in OI -2,720
Bid Price 2027.85
Offer Price 2047.10
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE26400
4.00 -0.55 -12.09% 24070.45
Previous Close 4.55
Open 4.00
High 4.00
Low 4.00
Vol 1,360
Open Interest (OI) 2,760
Change in OI -480
Bid Price 3.65
Offer Price 4.50
Bid Quantity 40
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE23000
1072.40 -149.15 -12.21% 23002.05
Previous Close 1221.55
Open 1090.00
High 1100.00
Low 869.00
Vol 2,560
Open Interest (OI) 45,720
Change in OI 720
Bid Price 1076.15
Offer Price 1092.60
Bid Quantity 80
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE22500
1550.00 -249.30 -13.86% 22524.45
Previous Close 1799.30
Open 1539.90
High 1558.90
Low 1531.00
Vol 760
Open Interest (OI) 8,600
Change in OI -560
Bid Price 1545.20
Offer Price 1567.45
Bid Quantity 240
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE26500
2.55 -0.45 -15.00% 24071.90
Previous Close 3.00
Open 2.10
High 3.55
Low 1.50
Vol 4,840
Open Interest (OI) 61,840
Change in OI -1,120
Bid Price 2.30
Offer Price 2.70
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE25900
7.00 -1.30 -15.66% 24067.45
Previous Close 8.30
Open 6.15
High 8.15
Low 6.15
Vol 720
Open Interest (OI) 12,720
Change in OI 40
Bid Price 5.05
Offer Price 7.00
Bid Quantity 600
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE23500
655.00 -151.00 -18.73% 23419.45
Previous Close 806.00
Open 710.25
High 710.25
Low 593.25
Vol 7,280
Open Interest (OI) 45,280
Change in OI -160
Bid Price 655.15
Offer Price 670.65
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE26300
4.00 -1.05 -20.79% 24070.45
Previous Close 5.05
Open 4.70
High 4.70
Low 4.00
Vol 2,080
Open Interest (OI) 15,320
Change in OI -80
Bid Price 4.00
Offer Price 4.50
Bid Quantity 40
Offer Quantity 520
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE23800
436.35 -141.20 -24.45% 23638.10
Previous Close 577.55
Open 440.00
High 462.45
Low 370.15
Vol 6,320
Open Interest (OI) 4,960
Change in OI 1,240
Bid Price 439.65
Offer Price 444.85
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE23900
381.00 -132.15 -25.75% 23693.45
Previous Close 513.15
Open 370.05
High 385.75
Low 323.50
Vol 9,200
Open Interest (OI) 6,600
Change in OI 1,640
Bid Price 370.95
Offer Price 379.25
Bid Quantity 800
Offer Quantity 760
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE26100
6.50 -2.45 -27.37% 24067.95
Previous Close 8.95
Open 5.00
High 6.50
Low 5.00
Vol 1,200
Open Interest (OI) 12,680
Change in OI 160
Bid Price 4.80
Offer Price 5.25
Bid Quantity 80
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE24000
315.05 -119.25 -27.46% 23759.40
Previous Close 434.30
Open 359.30
High 359.35
Low 260.90
Vol 2,54,880
Open Interest (OI) 2,27,040
Change in OI 16,640
Bid Price 314.55
Offer Price 316.30
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE23600
620.00 -235.30 -27.51% 23454.45
Previous Close 855.30
Open 620.00
High 620.00
Low 620.00
Vol 40
Open Interest (OI) 1,920
Change in OI 0
Bid Price 565.05
Offer Price 696.55
Bid Quantity 600
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE24200
206.65 -93.45 -31.14% 23867.80
Previous Close 300.10
Open 225.25
High 264.25
Low 171.15
Vol 96,360
Open Interest (OI) 67,160
Change in OI 21,360
Bid Price 207.30
Offer Price 209.25
Bid Quantity 680
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE25700
8.00 -3.65 -31.33% 24066.45
Previous Close 11.65
Open 8.00
High 9.00
Low 8.00
Vol 600
Open Interest (OI) 15,200
Change in OI 40
Bid Price 7.00
Offer Price 7.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE24100
257.00 -120.20 -31.87% 23817.45
Previous Close 377.20
Open 258.80
High 283.00
Low 214.15
Vol 34,920
Open Interest (OI) 21,840
Change in OI 7,440
Bid Price 257.15
Offer Price 259.45
Bid Quantity 720
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE25800
6.90 -3.40 -33.01% 24067.55
Previous Close 10.30
Open 7.00
High 8.00
Low 5.40
Vol 1,400
Open Interest (OI) 23,480
Change in OI -280
Bid Price 6.00
Offer Price 6.70
Bid Quantity 360
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE26000
5.00 -2.75 -35.48% 24069.45
Previous Close 7.75
Open 4.75
High 6.60
Low 4.70
Vol 70,800
Open Interest (OI) 3,13,520
Change in OI -7,840
Bid Price 4.95
Offer Price 5.00
Bid Quantity 40
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE24300
167.55 -92.90 -35.67% 23906.90
Previous Close 260.45
Open 229.70
High 235.00
Low 137.75
Vol 1,18,000
Open Interest (OI) 54,760
Change in OI 12,200
Bid Price 166.55
Offer Price 167.80
Bid Quantity 720
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE25600
9.10 -5.10 -35.92% 24065.35
Previous Close 14.20
Open 7.00
High 10.50
Low 7.00
Vol 8,560
Open Interest (OI) 24,840
Change in OI -240
Bid Price 9.00
Offer Price 9.50
Bid Quantity 2,840
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE23700
500.00 -309.95 -38.27% 23574.45
Previous Close 809.95
Open 490.00
High 513.50
Low 463.70
Vol 840
Open Interest (OI) 6,520
Change in OI 40
Bid Price 496.75
Offer Price 521.70
Bid Quantity 240
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE24400
131.00 -81.75 -38.43% 23943.45
Previous Close 212.75
Open 143.95
High 169.90
Low 106.75
Vol 1,01,000
Open Interest (OI) 68,600
Change in OI 4,560
Bid Price 130.10
Offer Price 131.80
Bid Quantity 120
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE24500
102.25 -68.30 -40.05% 23972.20
Previous Close 170.55
Open 120.70
High 125.00
Low 84.55
Vol 6,37,560
Open Interest (OI) 7,67,120
Change in OI 55,320
Bid Price 102.25
Offer Price 102.90
Bid Quantity 160
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE24600
79.50 -57.10 -41.80% 23994.95
Previous Close 136.60
Open 100.00
High 100.00
Low 64.45
Vol 74,800
Open Interest (OI) 65,800
Change in OI -2,600
Bid Price 78.35
Offer Price 79.65
Bid Quantity 440
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE25500
10.00 -7.20 -41.86% 24064.45
Previous Close 17.20
Open 16.45
High 16.45
Low 9.05
Vol 1,71,720
Open Interest (OI) 5,09,920
Change in OI 6,920
Bid Price 10.00
Offer Price 10.15
Bid Quantity 2,040
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE24800
46.90 -36.70 -43.90% 24027.55
Previous Close 83.60
Open 47.40
High 58.00
Low 41.00
Vol 93,840
Open Interest (OI) 1,15,120
Change in OI 18,400
Bid Price 46.90
Offer Price 47.60
Bid Quantity 160
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE25400
11.30 -9.00 -44.33% 24063.15
Previous Close 20.30
Open 15.00
High 17.95
Low 5.20
Vol 8,200
Open Interest (OI) 34,760
Change in OI -360
Bid Price 11.00
Offer Price 11.45
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE24700
60.95 -50.55 -45.34% 24013.50
Previous Close 111.50
Open 63.40
High 75.00
Low 51.90
Vol 1,08,960
Open Interest (OI) 1,00,600
Change in OI 7,920
Bid Price 60.45
Offer Price 61.35
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE25300
13.95 -11.65 -45.51% 24060.50
Previous Close 25.60
Open 12.15
High 20.00
Low 12.15
Vol 18,880
Open Interest (OI) 45,400
Change in OI 360
Bid Price 13.15
Offer Price 13.95
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE25200
17.25 -15.35 -47.09% 24057.20
Previous Close 32.60
Open 25.05
High 26.00
Low 9.10
Vol 38,800
Open Interest (OI) 1,53,560
Change in OI 2,680
Bid Price 17.20
Offer Price 17.90
Bid Quantity 80
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE25100
21.95 -19.55 -47.11% 24052.50
Previous Close 41.50
Open 27.10
High 29.05
Low 21.35
Vol 32,000
Open Interest (OI) 1,34,800
Change in OI 3,000
Bid Price 21.90
Offer Price 22.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE25000
27.50 -24.70 -47.32% 24046.95
Previous Close 52.20
Open 35.75
High 35.90
Low 26.75
Vol 7,84,000
Open Interest (OI) 14,63,040
Change in OI 16,720
Bid Price 27.75
Offer Price 27.95
Bid Quantity 640
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
31-08-2017
OPTIDX
CE24900
35.85 -34.75 -49.22% 24038.60
Previous Close 70.60
Open 35.00
High 44.15
Low 27.05
Vol 58,240
Open Interest (OI) 68,880
Change in OI -4,040
Bid Price 34.75
Offer Price 35.85
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE25100
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE25100
0.00 0.00 0.00% 24074.45
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 120.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE26100
0.00 0.00 0.00% 24074.45
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 860.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE24600
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE24600
0.00 0.00 0.00% 24074.45
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 5.50
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE25700
0.00 0.00 0.00% 24074.45
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 550.00
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE26000
0.00 0.00 0.00% 24074.45
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 800.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE25500
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE25500
0.00 0.00 0.00% 24074.45
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 400.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE24800
0.00 0.00 0.00% 24074.45
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 10.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE23700
0.00 0.00 0.00% 24074.45
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 108.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE24000
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE24000
0.00 0.00 0.00% 24074.45
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 200.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE24500
0.00 0.00 0.00% 24074.45
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 95.10
Offer Price 249.95
Bid Quantity 200
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE24500
250.00 0.00 0.00% 23824.45
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 352.00
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE23800
100.00 0.00 0.00% 23974.45
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 100.00
Offer Price 0.00
Bid Quantity 1,040
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE23900
0.00 0.00 0.00% 24074.45
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 100.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE25600
0.00 0.00 0.00% 24074.45
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 450.00
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE23000
0.00 0.00 0.00% 24074.45
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 18.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24074.45
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 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE25800
0.00 0.00 0.00% 24074.45
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 600.00
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE24700
0.00 0.00 0.00% 24074.45
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 10.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE24200
0.00 0.00 0.00% 24074.45
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 0.20
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE26500
0.00 0.00 0.00% 24074.45
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 1250.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE23600
0.00 0.00 0.00% 24074.45
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 82.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE23500
0.00 0.00 0.00% 24074.45
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 60.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE23300
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE25900
0.00 0.00 0.00% 24074.45
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 700.00
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE22500
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE22000
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE26200
0.00 0.00 0.00% 24074.45
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 960.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE24900
0.00 0.00 0.00% 24074.45
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 15.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE26300
0.00 0.00 0.00% 24074.45
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 1050.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE25300
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE25300
0.00 0.00 0.00% 24074.45
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 250.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE25200
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE25200
0.00 0.00 0.00% 24074.45
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 200.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE25400
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE25400
0.00 0.00 0.00% 24074.45
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 300.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
PE26400
0.00 0.00 0.00% 24074.45
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 1150.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE24100
0.00 0.00 0.00% 24074.45
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
07-09-2017
OPTIDX
PE25000
0.00 0.00 0.00% 24074.45
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 60.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-09-2017
OPTIDX
CE25000
60.00 -30.65 -33.81% 24014.45
Previous Close 90.65
Open 50.00
High 60.00
Low 50.00
Vol 80
Open Interest (OI) 40
Change in OI 40
Bid Price 50.10
Offer Price 62.90
Bid Quantity 80
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-09-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24074.45
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 1.20
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-09-2017
OPTIDX
PE26000
0.00 0.00 0.00% 24074.45
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 800.00
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-09-2017
OPTIDX
PE22500
0.00 0.00 0.00% 24074.45
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 1.10
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-09-2017
OPTIDX
CE25500
0.00 0.00 0.00% 24074.45
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 1.20
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-09-2017
OPTIDX
PE25500
0.00 0.00 0.00% 24074.45
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 400.00
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-09-2017
OPTIDX
PE23000
0.00 0.00 0.00% 24074.45
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 1.20
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-09-2017
OPTIDX
PE26500
0.00 0.00 0.00% 24074.45
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 1250.00
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-09-2017
OPTIDX
PE23500
0.00 0.00 0.00% 24074.45
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 4.20
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-09-2017
OPTIDX
PE23300
0.00 0.00 0.00% 24074.45
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
14-09-2017
OPTIDX
CE25000
0.00 0.00 0.00% 24074.45
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 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-09-2017
OPTIDX
PE25000
0.00 0.00 0.00% 24074.45
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 120.00
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE24600
0.00 0.00 0.00% 24074.45
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 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24074.45
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 1.20
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE22500
0.00 0.00 0.00% 24074.45
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
21-09-2017
OPTIDX
CE25500
0.00 0.00 0.00% 24074.45
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 1.20
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
PE23500
0.00 0.00 0.00% 24074.45
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 4.20
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-09-2017
OPTIDX
CE25000
0.00 0.00 0.00% 24074.45
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 4.20
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE21600
31.00 12.05 63.59% 24043.45
Previous Close 18.95
Open 26.00
High 32.85
Low 24.50
Vol 13,480
Open Interest (OI) 28,120
Change in OI 11,720
Bid Price 29.50
Offer Price 31.00
Bid Quantity 2,000
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23500
279.00 69.15 32.95% 23795.45
Previous Close 209.85
Open 278.00
High 300.00
Low 267.25
Vol 3,520
Open Interest (OI) 35,160
Change in OI 640
Bid Price 266.75
Offer Price 283.25
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24000
434.00 84.85 24.30% 23640.45
Previous Close 349.15
Open 415.00
High 485.65
Low 413.95
Vol 16,320
Open Interest (OI) 51,920
Change in OI 6,160
Bid Price 430.50
Offer Price 436.80
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23000
170.25 33.25 24.27% 23904.20
Previous Close 137.00
Open 168.00
High 200.00
Low 163.10
Vol 5,240
Open Interest (OI) 40,760
Change in OI 120
Bid Price 166.00
Offer Price 170.90
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24500
675.00 131.40 24.17% 23399.45
Previous Close 543.60
Open 650.00
High 728.00
Low 628.20
Vol 2,080
Open Interest (OI) 11,440
Change in OI -40
Bid Price 661.10
Offer Price 693.95
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25000
995.00 125.45 14.43% 23079.45
Previous Close 869.55
Open 977.95
High 1089.25
Low 977.95
Vol 2,840
Open Interest (OI) 12,480
Change in OI 840
Bid Price 990.00
Offer Price 1015.00
Bid Quantity 40
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22500
98.00 8.45 9.44% 23976.45
Previous Close 89.55
Open 90.00
High 105.00
Low 90.00
Vol 2,000
Open Interest (OI) 4,880
Change in OI 1,360
Bid Price 94.30
Offer Price 98.00
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26100
0.00 0.00 0.00% 24074.45
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 2.30
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26100
0.00 0.00 0.00% 24074.45
Previous Close 0.00
Open 0.00
High