NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
25787.10
Change Change %
50.85 0.20%

24 Nov, 2017 | 12:44 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE23900
3.10 0.85 37.78% 25784.00
Previous Close 2.25
Open 3.45
High 3.55
Low 3.00
Vol 2,400
Open Interest (OI) 6,160
Change in OI 800
Bid Price 2.50
Offer Price 3.15
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE22300
0.90 0.15 20.00% 25786.20
Previous Close 0.75
Open 0.90
High 0.90
Low 0.90
Vol 40
Open Interest (OI) 16,240
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 1,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE25700
241.10 36.55 17.87% 25546.00
Previous Close 204.55
Open 219.50
High 264.90
Low 194.85
Vol 3,07,120
Open Interest (OI) 1,56,440
Change in OI 240
Bid Price 241.15
Offer Price 242.90
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE25600
314.50 47.20 17.66% 25472.60
Previous Close 267.30
Open 280.55
High 346.70
Low 259.30
Vol 69,600
Open Interest (OI) 46,440
Change in OI 560
Bid Price 313.05
Offer Price 314.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE25800
180.95 26.10 16.86% 25606.15
Previous Close 154.85
Open 155.00
High 200.00
Low 142.95
Vol 7,85,280
Open Interest (OI) 3,04,880
Change in OI 20,800
Bid Price 179.95
Offer Price 180.95
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE25900
131.10 18.00 15.92% 25656.00
Previous Close 113.10
Open 120.00
High 148.50
Low 102.85
Vol 10,44,760
Open Interest (OI) 2,80,640
Change in OI 78,720
Bid Price 130.30
Offer Price 131.20
Bid Quantity 200
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE25500
396.10 53.60 15.65% 25391.00
Previous Close 342.50
Open 359.15
High 420.00
Low 335.55
Vol 99,400
Open Interest (OI) 3,99,080
Change in OI -4,880
Bid Price 394.00
Offer Price 396.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE26000
90.90 11.70 14.77% 25696.20
Previous Close 79.20
Open 79.20
High 103.85
Low 71.55
Vol 17,01,520
Open Interest (OI) 18,51,800
Change in OI 1,08,600
Bid Price 90.35
Offer Price 90.90
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE25400
485.05 61.85 14.61% 25302.05
Previous Close 423.20
Open 420.75
High 501.00
Low 420.75
Vol 5,160
Open Interest (OI) 19,880
Change in OI -480
Bid Price 471.90
Offer Price 478.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE25200
700.45 80.85 13.05% 25086.65
Previous Close 619.60
Open 680.35
High 700.45
Low 680.35
Vol 280
Open Interest (OI) 13,960
Change in OI 0
Bid Price 624.85
Offer Price 698.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE25100
784.05 76.15 10.76% 25003.05
Previous Close 707.90
Open 786.50
High 788.80
Low 775.10
Vol 200
Open Interest (OI) 16,200
Change in OI -40
Bid Price 718.70
Offer Price 783.95
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE25300
573.45 51.80 9.93% 25213.65
Previous Close 521.65
Open 532.95
High 595.45
Low 525.00
Vol 5,920
Open Interest (OI) 20,160
Change in OI 3,640
Bid Price 561.35
Offer Price 570.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE25000
855.05 70.25 8.95% 24932.05
Previous Close 784.80
Open 791.05
High 887.70
Low 791.00
Vol 25,200
Open Interest (OI) 3,74,400
Change in OI -440
Bid Price 855.35
Offer Price 861.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE24900
972.60 73.20 8.14% 24814.50
Previous Close 899.40
Open 975.60
High 975.60
Low 972.60
Vol 80
Open Interest (OI) 14,960
Change in OI -40
Bid Price 930.65
Offer Price 964.40
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE26100
59.45 3.25 5.78% 25727.65
Previous Close 56.20
Open 65.15
High 69.65
Low 50.00
Vol 6,90,920
Open Interest (OI) 2,21,720
Change in OI 57,720
Bid Price 60.10
Offer Price 60.45
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE24300
1563.60 81.00 5.46% 24223.50
Previous Close 1482.60
Open 1563.60
High 1563.60
Low 1563.60
Vol 120
Open Interest (OI) 640
Change in OI 0
Bid Price 1526.75
Offer Price 1628.40
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE24600
1250.40 59.25 4.97% 24536.70
Previous Close 1191.15
Open 1269.55
High 1269.55
Low 1250.40
Vol 80
Open Interest (OI) 3,320
Change in OI 0
Bid Price 1190.95
Offer Price 1271.30
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE24500
1361.35 59.65 4.58% 24425.75
Previous Close 1301.70
Open 1292.40
High 1378.95
Low 1292.00
Vol 2,720
Open Interest (OI) 3,79,400
Change in OI -120
Bid Price 1350.65
Offer Price 1359.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE24000
1852.10 75.90 4.27% 23935.00
Previous Close 1776.20
Open 1780.10
High 1877.00
Low 1780.10
Vol 1,05,280
Open Interest (OI) 1,26,880
Change in OI -47,680
Bid Price 1839.40
Offer Price 1857.25
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE26200
39.00 1.50 4.00% 25748.10
Previous Close 37.50
Open 40.50
High 45.85
Low 33.45
Vol 7,41,280
Open Interest (OI) 3,24,240
Change in OI 63,680
Bid Price 38.85
Offer Price 39.00
Bid Quantity 80
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE22300
3510.00 120.00 3.54% 22277.10
Previous Close 3390.00
Open 3510.00
High 3510.00
Low 3510.00
Vol 40
Open Interest (OI) 24,280
Change in OI 0
Bid Price 3493.50
Offer Price 3720.05
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE27200
2.45 0.05 2.08% 25784.65
Previous Close 2.40
Open 2.40
High 2.95
Low 2.00
Vol 1,560
Open Interest (OI) 7,920
Change in OI 920
Bid Price 2.45
Offer Price 2.50
Bid Quantity 1,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE23000
2825.00 57.20 2.07% 22962.10
Previous Close 2767.80
Open 2825.00
High 2825.00
Low 2825.00
Vol 160
Open Interest (OI) 18,800
Change in OI 0
Bid Price 2825.00
Offer Price 2840.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE24400
1431.25 15.20 1.07% 24355.85
Previous Close 1416.05
Open 1431.25
High 1431.25
Low 1431.25
Vol 200
Open Interest (OI) 680
Change in OI 0
Bid Price 1430.40
Offer Price 1467.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE24800
993.05 0.00 0.00% 24794.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,080
Change in OI 0
Bid Price 961.80
Offer Price 1182.65
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE22200
3564.00 0.00 0.00% 22223.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,600
Change in OI 0
Bid Price 3600.75
Offer Price 3641.95
Bid Quantity 440
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE22200
1.00 0.00 0.00% 25786.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,000
Change in OI 0
Bid Price 0.40
Offer Price 1.55
Bid Quantity 1,040
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE27100
0.00 0.00 0.00% 25787.10
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 1127.05
Offer Price 1331.80
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE24200
1659.45 0.00 0.00% 24127.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,080
Change in OI 0
Bid Price 1536.45
Offer Price 1644.50
Bid Quantity 120
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE22800
0.00 0.00 0.00% 25787.10
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 2893.85
Offer Price 3980.65
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE22800
0.00 0.00 0.00% 25787.10
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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE26900
0.00 0.00 0.00% 25787.10
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 923.85
Offer Price 1132.55
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE26400
0.00 0.00 0.00% 25787.10
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 518.95
Offer Price 619.35
Bid Quantity 3,000
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE27400
0.00 0.00 0.00% 25787.10
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 2.90
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE27400
0.00 0.00 0.00% 25787.10
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 1380.95
Offer Price 1719.20
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE26700
0.00 0.00 0.00% 25787.10
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 925.00
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE22600
0.00 0.00 0.00% 25787.10
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 3095.20
Offer Price 3409.85
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE22600
3.05 0.00 0.00% 25784.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,400
Change in OI 0
Bid Price 1.50
Offer Price 2.50
Bid Quantity 40
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE23700
2070.00 0.00 0.00% 23717.10
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 1998.00
Offer Price 2306.35
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE23700
3.00 0.00 0.00% 25784.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 1.80
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE22400
0.00 0.00 0.00% 25787.10
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 3284.25
Offer Price 3625.95
Bid Quantity 1,320
Offer Quantity 1,320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE23800
1970.00 0.00 0.00% 23817.10
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 1921.40
Offer Price 2087.75
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE23900
1872.80 0.00 0.00% 23914.30
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 1815.90
Offer Price 1944.50
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE26600
810.00 0.00 0.00% 24977.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 920
Change in OI 0
Bid Price 704.50
Offer Price 808.80
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE24700
1081.80 0.00 0.00% 24705.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,520
Change in OI 0
Bid Price 1117.60
Offer Price 1281.15
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE23100
1925.40 0.00 0.00% 23861.70
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 2661.25
Offer Price 2912.35
Bid Quantity 120
Offer Quantity 1,160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE23100
4.50 0.00 0.00% 25782.60
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 1.00
Offer Price 3.00
Bid Quantity 1,560
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE22900
0.00 0.00 0.00% 25787.10
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 2793.90
Offer Price 3112.80
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE22900
2.00 0.00 0.00% 25785.10
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 3.50
Bid Quantity 480
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE27200
0.00 0.00 0.00% 25787.10
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 1206.40
Offer Price 1436.40
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE23600
2170.00 0.00 0.00% 23617.10
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 2102.35
Offer Price 2402.35
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE23600
3.00 0.00 0.00% 25784.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 1.55
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE23200
1800.00 0.00 0.00% 23987.10
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 2489.80
Offer Price 2812.30
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE23200
3.00 0.00 0.00% 25784.10
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 0.15
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE22700
0.00 0.00 0.00% 25787.10
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 2993.85
Offer Price 4080.30
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE22700
0.00 0.00 0.00% 25787.10
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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE23500
2265.45 0.00 0.00% 23521.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,680
Change in OI 0
Bid Price 2321.30
Offer Price 2340.20
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE23400
0.00 0.00 0.00% 25787.10
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 2289.80
Offer Price 2612.30
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE23400
3.25 0.00 0.00% 25783.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,240
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE23300
0.00 0.00 0.00% 25787.10
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 2393.85
Offer Price 2710.35
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE23300
3.20 0.00 0.00% 25783.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,680
Change in OI 0
Bid Price 0.15
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE26800
0.00 0.00 0.00% 25787.10
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 856.30
Offer Price 1032.25
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE22500
3180.00 0.00 0.00% 22607.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,960
Change in OI 0
Bid Price 3308.55
Offer Price 3343.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE24100
1713.60 0.00 0.00% 24073.50
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 1678.95
Offer Price 1744.50
Bid Quantity 120
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE27300
2.80 0.00 0.00% 25784.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,640
Change in OI 0
Bid Price 1.35
Offer Price 2.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE27300
1500.00 0.00 0.00% 24287.10
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 1410.35
Offer Price 1608.80
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE26300
24.85 -0.30 -1.19% 25762.25
Previous Close 25.15
Open 27.00
High 30.95
Low 21.20
Vol 4,66,960
Open Interest (OI) 2,98,240
Change in OI 46,520
Bid Price 24.80
Offer Price 25.00
Bid Quantity 160
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE24000
3.20 -0.05 -1.54% 25783.90
Previous Close 3.25
Open 2.75
High 3.95
Low 2.50
Vol 1,70,040
Open Interest (OI) 3,82,000
Change in OI 21,000
Bid Price 3.15
Offer Price 3.20
Bid Quantity 560
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE23500
2.35 -0.05 -2.08% 25784.75
Previous Close 2.40
Open 2.30
High 2.75
Low 2.00
Vol 44,200
Open Interest (OI) 1,77,480
Change in OI 27,320
Bid Price 2.35
Offer Price 2.40
Bid Quantity 40
Offer Quantity 1,840
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE23000
2.00 -0.05 -2.44% 25785.10
Previous Close 2.05
Open 2.15
High 2.20
Low 2.00
Vol 1,480
Open Interest (OI) 1,32,400
Change in OI -480
Bid Price 2.00
Offer Price 2.05
Bid Quantity 760
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE27000
1114.50 -59.20 -5.04% 24672.60
Previous Close 1173.70
Open 1107.85
High 1116.50
Low 1107.85
Vol 120
Open Interest (OI) 12,040
Change in OI 0
Bid Price 1114.15
Offer Price 1140.55
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE26400
16.60 -1.00 -5.68% 25770.50
Previous Close 17.60
Open 18.30
High 19.75
Low 14.85
Vol 3,23,200
Open Interest (OI) 1,02,760
Change in OI -5,320
Bid Price 16.55
Offer Price 16.70
Bid Quantity 120
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE27100
2.90 -0.20 -6.45% 25784.20
Previous Close 3.10
Open 2.45
High 3.60
Low 2.45
Vol 1,280
Open Interest (OI) 16,520
Change in OI -240
Bid Price 2.60
Offer Price 2.90
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE26500
640.05 -68.10 -9.62% 25147.05
Previous Close 708.15
Open 688.20
High 690.00
Low 613.20
Vol 3,080
Open Interest (OI) 71,800
Change in OI -480
Bid Price 635.05
Offer Price 645.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE26500
11.45 -1.25 -9.84% 25775.65
Previous Close 12.70
Open 11.85
High 14.00
Low 10.10
Vol 5,57,200
Open Interest (OI) 6,82,120
Change in OI 76,840
Bid Price 11.35
Offer Price 11.50
Bid Quantity 360
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE23800
2.70 -0.30 -10.00% 25784.40
Previous Close 3.00
Open 3.00
High 3.00
Low 2.70
Vol 640
Open Interest (OI) 5,600
Change in OI 40
Bid Price 2.65
Offer Price 2.70
Bid Quantity 1,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE26300
428.05 -69.30 -13.93% 25359.05
Previous Close 497.35
Open 438.30
High 462.50
Low 428.05
Vol 240
Open Interest (OI) 720
Change in OI 0
Bid Price 427.95
Offer Price 464.80
Bid Quantity 600
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE26800
4.20 -0.70 -14.29% 25782.90
Previous Close 4.90
Open 5.00
High 5.00
Low 3.85
Vol 58,000
Open Interest (OI) 62,680
Change in OI 19,640
Bid Price 4.20
Offer Price 4.25
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE24200
3.50 -0.60 -14.63% 25783.60
Previous Close 4.10
Open 3.90
High 4.05
Low 3.45
Vol 1,960
Open Interest (OI) 13,280
Change in OI 200
Bid Price 3.15
Offer Price 3.45
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE26100
302.10 -52.80 -14.88% 25485.00
Previous Close 354.90
Open 351.10
High 351.10
Low 279.10
Vol 36,800
Open Interest (OI) 10,600
Change in OI 2,400
Bid Price 300.40
Offer Price 302.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE26600
7.40 -1.35 -15.43% 25779.70
Previous Close 8.75
Open 8.00
High 8.50
Low 6.80
Vol 1,49,920
Open Interest (OI) 1,50,600
Change in OI 31,120
Bid Price 7.35
Offer Price 7.55
Bid Quantity 240
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE24400
4.60 -0.85 -15.60% 25782.50
Previous Close 5.45
Open 4.00
High 5.45
Low 4.00
Vol 14,240
Open Interest (OI) 37,560
Change in OI 4,760
Bid Price 4.40
Offer Price 4.70
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE27000
2.90 -0.55 -15.94% 25784.20
Previous Close 3.45
Open 3.00
High 3.80
Low 2.70
Vol 69,160
Open Interest (OI) 2,44,480
Change in OI 6,800
Bid Price 2.90
Offer Price 3.00
Bid Quantity 640
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE26200
362.30 -69.95 -16.18% 25424.80
Previous Close 432.25
Open 432.10
High 432.10
Low 344.30
Vol 5,080
Open Interest (OI) 7,760
Change in OI 1,120
Bid Price 365.35
Offer Price 376.60
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE24100
3.05 -0.60 -16.44% 25784.05
Previous Close 3.65
Open 3.45
High 3.45
Low 2.95
Vol 2,400
Open Interest (OI) 18,440
Change in OI 40
Bid Price 3.05
Offer Price 3.25
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE26700
5.15 -1.05 -16.94% 25781.95
Previous Close 6.20
Open 7.00
High 7.00
Low 1.55
Vol 85,320
Open Interest (OI) 1,13,840
Change in OI 8,240
Bid Price 5.15
Offer Price 5.35
Bid Quantity 160
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE24500
5.20 -1.25 -19.38% 25781.90
Previous Close 6.45
Open 5.70
High 5.90
Low 4.50
Vol 1,03,280
Open Interest (OI) 4,50,080
Change in OI -8,480
Bid Price 5.20
Offer Price 5.30
Bid Quantity 200
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE24300
3.90 -0.95 -19.59% 25783.20
Previous Close 4.85
Open 4.50
High 4.80
Low 3.90
Vol 5,920
Open Interest (OI) 25,800
Change in OI 2,800
Bid Price 3.85
Offer Price 4.15
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE26000
233.50 -59.15 -20.21% 25553.60
Previous Close 292.65
Open 269.70
High 294.50
Low 211.00
Vol 2,96,840
Open Interest (OI) 6,78,360
Change in OI -10,720
Bid Price 233.25
Offer Price 235.15
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE24600
5.60 -1.55 -21.68% 25781.50
Previous Close 7.15
Open 7.90
High 7.90
Low 5.15
Vol 37,200
Open Interest (OI) 52,360
Change in OI -600
Bid Price 5.50
Offer Price 5.60
Bid Quantity 6,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE25900
177.20 -52.55 -22.87% 25609.90
Previous Close 229.75
Open 205.00
High 220.05
Low 153.80
Vol 1,81,000
Open Interest (OI) 77,560
Change in OI 22,800
Bid Price 175.25
Offer Price 176.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE24700
6.65 -2.05 -23.56% 25780.45
Previous Close 8.70
Open 8.75
High 8.75
Low 6.40
Vol 44,240
Open Interest (OI) 55,560
Change in OI -3,680
Bid Price 6.60
Offer Price 6.80
Bid Quantity 800
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE22500
1.50 -0.50 -25.00% 25785.60
Previous Close 2.00
Open 1.50
High 1.50
Low 1.50
Vol 120
Open Interest (OI) 46,960
Change in OI 0
Bid Price 1.50
Offer Price 2.25
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE25800
129.10 -43.15 -25.05% 25658.00
Previous Close 172.25
Open 157.30
High 166.80
Low 112.00
Vol 7,21,400
Open Interest (OI) 3,18,560
Change in OI 1,42,240
Bid Price 129.10
Offer Price 129.70
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE24800
8.70 -3.20 -26.89% 25778.40
Previous Close 11.90
Open 10.55
High 11.40
Low 7.90
Vol 1,77,080
Open Interest (OI) 1,70,120
Change in OI -11,120
Bid Price 8.50
Offer Price 8.70
Bid Quantity 120
Offer Quantity 2,320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE25700
95.05 -36.60 -27.80% 25692.05
Previous Close 131.65
Open 119.45
High 124.40
Low 85.30
Vol 6,84,320
Open Interest (OI) 2,62,720
Change in OI 85,080
Bid Price 94.60
Offer Price 95.25
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE24900
10.75 -4.65 -30.19% 25776.35
Previous Close 15.40
Open 14.55
High 14.65
Low 10.30
Vol 76,600
Open Interest (OI) 1,13,720
Change in OI 12,600
Bid Price 10.55
Offer Price 10.80
Bid Quantity 80
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE25600
69.05 -29.95 -30.25% 25718.05
Previous Close 99.00
Open 89.70
High 92.60
Low 64.95
Vol 6,76,680
Open Interest (OI) 1,95,480
Change in OI 71,120
Bid Price 68.55
Offer Price 69.05
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
CE26900
3.00 -1.35 -31.03% 25784.10
Previous Close 4.35
Open 3.45
High 3.60
Low 2.65
Vol 24,280
Open Interest (OI) 45,760
Change in OI 11,920
Bid Price 2.90
Offer Price 3.15
Bid Quantity 520
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE25500
49.85 -26.30 -34.54% 25737.25
Previous Close 76.15
Open 65.25
High 69.30
Low 48.00
Vol 9,21,000
Open Interest (OI) 12,94,080
Change in OI 99,720
Bid Price 49.40
Offer Price 49.95
Bid Quantity 80
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE25400
36.15 -19.40 -34.92% 25750.95
Previous Close 55.55
Open 49.95
High 51.25
Low 34.40
Vol 4,44,840
Open Interest (OI) 2,24,560
Change in OI 51,760
Bid Price 35.85
Offer Price 36.15
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE25000
13.50 -7.25 -34.94% 25773.60
Previous Close 20.75
Open 18.15
High 18.95
Low 13.00
Vol 5,33,800
Open Interest (OI) 13,67,080
Change in OI 41,760
Bid Price 13.45
Offer Price 13.50
Bid Quantity 400
Offer Quantity 2,320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE25100
16.00 -9.50 -37.25% 25771.10
Previous Close 25.50
Open 20.50
High 24.50
Low 15.40
Vol 1,99,680
Open Interest (OI) 1,16,760
Change in OI 10,040
Bid Price 16.00
Offer Price 16.15
Bid Quantity 240
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE25300
26.50 -16.40 -38.23% 25760.60
Previous Close 42.90
Open 39.85
High 39.85
Low 25.50
Vol 3,26,960
Open Interest (OI) 1,58,840
Change in OI 43,560
Bid Price 26.55
Offer Price 26.65
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE25200
19.85 -12.50 -38.64% 25767.25
Previous Close 32.35
Open 29.85
High 30.00
Low 19.00
Vol 4,24,320
Open Interest (OI) 3,05,600
Change in OI 1,52,760
Bid Price 19.85
Offer Price 20.05
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
30-11-2017
OPTIDX
PE22400
0.65 -98.45 -99.34% 25786.45
Previous Close 99.10
Open 0.65
High 0.75
Low 0.60
Vol 5,40,720
Open Interest (OI) 5,640
Change in OI 5,640
Bid Price 0.60
Offer Price 0.70
Bid Quantity 7,240
Offer Quantity 4,880
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE23700
12.00 8.50 242.86% 25775.10
Previous Close 3.50
Open 6.50
High 12.20
Low 6.50
Vol 480
Open Interest (OI) 1,560
Change in OI 0
Bid Price 8.05
Offer Price 12.95
Bid Quantity 40
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE26300
95.55 25.55 36.50% 25691.55
Previous Close 70.00
Open 95.55
High 95.55
Low 95.55
Vol 40
Open Interest (OI) 40
Change in OI 0
Bid Price 90.05
Offer Price 98.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE25900
232.35 50.80 27.98% 25554.75
Previous Close 181.55
Open 204.90
High 248.25
Low 204.75
Vol 680
Open Interest (OI) 200
Change in OI 80
Bid Price 230.35
Offer Price 235.75
Bid Quantity 80
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE27000
18.80 2.85 17.87% 25768.30
Previous Close 15.95
Open 23.00
High 23.00
Low 18.00
Vol 5,920
Open Interest (OI) 7,680
Change in OI 4,400
Bid Price 18.10
Offer Price 18.50
Bid Quantity 400
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE25500
482.65 57.65 13.56% 25304.45
Previous Close 425.00
Open 453.25
High 488.45
Low 453.25
Vol 520
Open Interest (OI) 1,240
Change in OI 280
Bid Price 470.00
Offer Price 482.90
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE26100
151.80 16.85 12.49% 25635.30
Previous Close 134.95
Open 136.00
High 156.90
Low 136.00
Vol 1,000
Open Interest (OI) 2,360
Change in OI 400
Bid Price 148.15
Offer Price 152.65
Bid Quantity 320
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE26000
192.45 19.10 11.02% 25594.65
Previous Close 173.35
Open 146.20
High 201.05
Low 146.20
Vol 15,120
Open Interest (OI) 16,880
Change in OI 7,800
Bid Price 189.15
Offer Price 191.90
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE26500
61.45 5.60 10.03% 25725.65
Previous Close 55.85
Open 53.95
High 65.00
Low 53.50
Vol 19,760
Open Interest (OI) 45,200
Change in OI 120
Bid Price 59.40
Offer Price 60.85
Bid Quantity 40
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE26100
0.00 0.00 0.00% 25787.10
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 350.50
Offer Price 392.60
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE24800
0.00 0.00 0.00% 25787.10
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 982.35
Offer Price 1134.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE24800
0.00 0.00 0.00% 25787.10
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 7.55
Offer Price 35.00
Bid Quantity 2,400
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE24000
0.00 0.00 0.00% 25787.10
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 1827.85
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE24000
0.00 0.00 0.00% 25787.10
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 5.05
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE27100
0.00 0.00 0.00% 25787.10
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 65.00
Bid Quantity 80
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE27100
0.00 0.00 0.00% 25787.10
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 371.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE23000
0.00 0.00 0.00% 25787.10
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 1780.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE23000
0.00 0.00 0.00% 25787.10
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 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE24200
0.00 0.00 0.00% 25787.10
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 601.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE24200
0.00 0.00 0.00% 25787.10
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 3.75
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE22800
0.00 0.00 0.00% 25787.10
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 1980.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE26900
0.00 0.00 0.00% 25787.10
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 4.40
Offer Price 65.00
Bid Quantity 40
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE26900
0.00 0.00 0.00% 25787.10
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 226.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE26300
0.00 0.00 0.00% 25787.10
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 492.65
Offer Price 562.00
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE25300
0.00 0.00 0.00% 25787.10
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 529.85
Offer Price 700.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE25300
0.00 0.00 0.00% 25787.10
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 50.05
Offer Price 98.75
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE25400
0.00 0.00 0.00% 25787.10
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 476.35
Offer Price 600.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE26400
0.00 0.00 0.00% 25787.10
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 63.50
Offer Price 151.60
Bid Quantity 1,200
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE26400
0.00 0.00 0.00% 25787.10
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 558.30
Offer Price 722.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE27400
0.00 0.00 0.00% 25787.10
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 29.00
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE27400
0.00 0.00 0.00% 25787.10
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 611.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE25100
0.00 0.00 0.00% 25787.10
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 703.35
Offer Price 1612.50
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE25100
0.00 0.00 0.00% 25787.10
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 25.55
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE25700
0.00 0.00 0.00% 25787.10
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 325.95
Offer Price 350.35
Bid Quantity 80
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE24600
0.00 0.00 0.00% 25787.10
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 1178.90
Offer Price 1356.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE24600
0.00 0.00 0.00% 25787.10
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 6.10
Offer Price 72.60
Bid Quantity 2,400
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE26700
0.00 0.00 0.00% 25787.10
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 8.00
Offer Price 80.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE26700
0.00 0.00 0.00% 25787.10
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 111.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE22600
0.00 0.00 0.00% 25787.10
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 2175.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE22600
0.00 0.00 0.00% 25787.10
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 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE23700
0.00 0.00 0.00% 25787.10
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 1090.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE24500
0.00 0.00 0.00% 25787.10
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 1339.50
Offer Price 1415.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE27000
0.00 0.00 0.00% 25787.10
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 301.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE22400
0.00 0.00 0.00% 25787.10
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 2375.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE22400
0.00 0.00 0.00% 25787.10
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 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE23800
0.00 0.00 0.00% 25787.10
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 990.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE23800
0.00 0.00 0.00% 25787.10
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 1.55
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE23900
0.00 0.00 0.00% 25787.10
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 890.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE23900
0.00 0.00 0.00% 25787.10
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 1.55
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE25600
0.00 0.00 0.00% 25787.10
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 375.50
Offer Price 423.05
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE26600
0.00 0.00 0.00% 25787.10
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 89.00
Bid Quantity 2,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE26600
0.00 0.00 0.00% 25787.10
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 86.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE25800
0.00 0.00 0.00% 25787.10
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 251.50
Offer Price 315.75
Bid Quantity 360
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE25800
0.00 0.00 0.00% 25787.10
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 194.10
Offer Price 266.00
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE24400
0.00 0.00 0.00% 25787.10
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 421.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE24400
0.00 0.00 0.00% 25787.10
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 3.75
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE26500
0.00 0.00 0.00% 25787.10
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 652.70
Offer Price 732.05
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE24700
0.00 0.00 0.00% 25787.10
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 1079.90
Offer Price 1284.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE24700
0.00 0.00 0.00% 25787.10
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 6.10
Offer Price 96.20
Bid Quantity 2,400
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE23100
0.00 0.00 0.00% 25787.10
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 1680.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE23100
0.00 0.00 0.00% 25787.10
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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE22900
0.00 0.00 0.00% 25787.10
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 1880.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE27200
0.00 0.00 0.00% 25787.10
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 50.00
Bid Quantity 800
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE27200
0.00 0.00 0.00% 25787.10
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 446.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE23600
0.00 0.00 0.00% 25787.10
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 1190.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE23600
0.00 0.00 0.00% 25787.10
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 1.55
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE23200
0.00 0.00 0.00% 25787.10
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 1585.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE23200
0.00 0.00 0.00% 25787.10
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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE22700
0.00 0.00 0.00% 25787.10
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 2075.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE22700
0.00 0.00 0.00% 25787.10
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 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE23500
0.00 0.00 0.00% 25787.10
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 1285.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE23500
15.50 0.00 0.00% 25771.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,480
Change in OI 0
Bid Price 3.20
Offer Price 0.00
Bid Quantity 3,040
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE23400
0.00 0.00 0.00% 25787.10
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 1385.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE23400
0.00 0.00 0.00% 25787.10
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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE23300
0.00 0.00 0.00% 25787.10
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 1485.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE23300
0.00 0.00 0.00% 25787.10
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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE24300
0.00 0.00 0.00% 25787.10
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 510.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE24300
0.00 0.00 0.00% 25787.10
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 3.75
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE26800
0.00 0.00 0.00% 25787.10
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 5.00
Offer Price 75.00
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE26800
0.00 0.00 0.00% 25787.10
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 151.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE22500
0.00 0.00 0.00% 25787.10
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 2275.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE22500
0.00 0.00 0.00% 25787.10
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 3.00
Bid Quantity 1,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE24900
0.00 0.00 0.00% 25787.10
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 900.80
Offer Price 1160.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE24900
0.00 0.00 0.00% 25787.10
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 25.00
Offer Price 160.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE25200
0.00 0.00 0.00% 25787.10
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 618.80
Offer Price 779.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE25200
0.00 0.00 0.00% 25787.10
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 79.55
Bid Quantity 400
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE24100
0.00 0.00 0.00% 25787.10
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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE24100
0.00 0.00 0.00% 25787.10
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 3.75
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE27300
0.00 0.00 0.00% 25787.10
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 38.25
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE27300
0.00 0.00 0.00% 25787.10
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 525.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE25000
0.00 0.00 0.00% 25787.10
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 820.40
Offer Price 943.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
CE26200
116.40 -1.05 -0.89% 25670.70
Previous Close 117.45
Open 125.00
High 125.00
Low 113.25
Vol 1,560
Open Interest (OI) 1,200
Change in OI 1,000
Bid Price 116.45
Offer Price 123.70
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE26000
317.60 -67.90 -17.61% 25469.50
Previous Close 385.50
Open 320.50
High 324.50
Low 308.15
Vol 600
Open Interest (OI) 400
Change in OI 280
Bid Price 312.05
Offer Price 318.80
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE25500
120.50 -31.40 -20.67% 25666.60
Previous Close 151.90
Open 146.00
High 147.55
Low 116.05
Vol 15,560
Open Interest (OI) 39,400
Change in OI 680
Bid Price 120.10
Offer Price 121.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE25900
251.15 -68.85 -21.52% 25535.95
Previous Close 320.00
Open 251.15
High 251.15
Low 251.15
Vol 40
Open Interest (OI) 760
Change in OI 0
Bid Price 251.15
Offer Price 266.65
Bid Quantity 160
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE25000
43.50 -16.95 -28.04% 25743.60
Previous Close 60.45
Open 51.70
High 54.30
Low 42.95
Vol 10,120
Open Interest (OI) 18,120
Change in OI 4,400
Bid Price 43.40
Offer Price 44.00
Bid Quantity 160
Offer Quantity 840
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE24500
17.20 -11.35 -39.75% 25769.90
Previous Close 28.55
Open 19.95
High 20.00
Low 16.80
Vol 2,160
Open Interest (OI) 6,240
Change in OI 880
Bid Price 16.45
Offer Price 17.25
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE26200
440.00 -978.50 -68.98% 25347.10
Previous Close 1418.50
Open 440.00
High 440.00
Low 440.00
Vol 40
Open Interest (OI) 0
Change in OI 0
Bid Price 411.30
Offer Price 496.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE25700
178.00 -1311.95 -88.05% 25609.10
Previous Close 1489.95
Open 175.00
High 178.00
Low 175.00
Vol 120
Open Interest (OI) 0
Change in OI 0
Bid Price 170.60
Offer Price 183.50
Bid Quantity 280
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE25600
141.70 -1266.00 -89.93% 25645.40
Previous Close 1407.70
Open 141.70
High 141.70
Low 141.70
Vol 160
Open Interest (OI) 0
Change in OI 0
Bid Price 141.50
Offer Price 149.35
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
07-12-2017
OPTIDX
PE25400
95.10 -1153.50 -92.38% 25692.00
Previous Close 1248.60
Open 100.00
High 100.00
Low 95.10
Vol 1,400
Open Interest (OI) 640
Change in OI 640
Bid Price 92.90
Offer Price 99.35
Bid Quantity 360
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26100
0.00 0.00 0.00% 25787.10
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 1,040
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26000
0.00 0.00 0.00% 25787.10
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 22.20
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE22500
0.00 0.00 0.00% 25787.10
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
14-12-2017
OPTIDX
CE26800
0.00 0.00 0.00% 25787.10
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 2.20
Offer Price 0.00
Bid Quantity 1,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24000
0.00 0.00 0.00% 25787.10
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 1.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24500
0.00 0.00 0.00% 25787.10
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
14-12-2017
OPTIDX
CE27000
0.00 0.00 0.00% 25787.10
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 2.25
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26200
0.00 0.00 0.00% 25787.10
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 11.40
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26300
0.00 0.00 0.00% 25787.10
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 0.00
Bid Quantity 160
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26600
0.00 0.00 0.00% 25787.10
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 2.20
Offer Price 0.00
Bid Quantity 1,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23000
0.00 0.00 0.00% 25787.10
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 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE27100
0.00 0.00 0.00% 25787.10
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
14-12-2017
OPTIDX
CE26500
0.00 0.00 0.00% 25787.10
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
14-12-2017
OPTIDX
PE23100
0.00 0.00 0.00% 25787.10
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 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE27200
0.00 0.00 0.00% 25787.10
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 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23200
0.00 0.00 0.00% 25787.10
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 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23500
0.00 0.00 0.00% 25787.10
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 1.55
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE27400
0.00 0.00 0.00% 25787.10
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
14-12-2017
OPTIDX
CE27300
0.00 0.00 0.00% 25787.10
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
14-12-2017
OPTIDX
PE25000
0.00 0.00 0.00% 25787.10
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 2.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26000
0.00 0.00 0.00% 25787.10
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 35.00
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25500
0.00 0.00 0.00% 25787.10
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
21-12-2017
OPTIDX
PE22500
0.00 0.00 0.00% 25787.10
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
21-12-2017
OPTIDX
CE26800
0.00 0.00 0.00% 25787.10
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 2.20
Offer Price 0.00
Bid Quantity 1,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24000
0.00 0.00 0.00% 25787.10
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
21-12-2017
OPTIDX
PE24500
0.00 0.00 0.00% 25787.10
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 1.60
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE27000
0.00 0.00 0.00% 25787.10
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 2.20
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26200
0.00 0.00 0.00% 25787.10
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 11.30
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26600
0.00 0.00 0.00% 25787.10
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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE23000
0.00 0.00 0.00% 25787.10
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 1.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE27100
0.00 0.00 0.00% 25787.10
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 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26400
0.00 0.00 0.00% 25787.10
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 8.20
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26500
0.00 0.00 0.00% 25787.10
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
21-12-2017
OPTIDX
CE27200
0.00 0.00 0.00% 25787.10
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 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE23500
0.00 0.00 0.00% 25787.10
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 1.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE27400
0.00 0.00 0.00% 25787.10
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 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE27300
0.00 0.00 0.00% 25787.10
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 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25000
0.00 0.00 0.00% 25787.10
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 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25900
433.95 133.95 44.65% 25353.15
Previous Close 300.00
Open 399.30
High 433.95
Low 399.30
Vol 80
Open Interest (OI) 80
Change in OI 40
Bid Price 404.80
Offer Price 444.80
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27200
55.65 6.00 12.08% 25731.45
Previous Close 49.65
Open 54.90
High 55.65
Low 54.00
Vol 200
Open Interest (OI) 3,080
Change in OI 80
Bid Price 50.00
Offer Price 54.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27300
48.50 4.90 11.24% 25738.60
Previous Close 43.60
Open 44.60
High 48.50
Low 44.60
Vol 400
Open Interest (OI) 400
Change in OI 320
Bid Price 32.00
Offer Price 43.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26200
286.65 24.70 9.43% 25500.45
Previous Close 261.95
Open 294.15
High 294.15
Low 286.65
Vol 160
Open Interest (OI) 11,000
Change in OI 0
Bid Price 283.30
Offer Price 296.65
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27400
37.90 2.90 8.29% 25749.20
Previous Close 35.00
Open 36.95
High 37.90
Low 36.95
Vol 240
Open Interest (OI) 240
Change in OI 200
Bid Price 23.00
Offer Price 36.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25800
499.00 35.50 7.66% 25288.10
Previous Close 463.50
Open 515.50
High 515.50
Low 449.95
Vol 400
Open Interest (OI) 9,280
Change in OI -40
Bid Price 445.80
Offer Price 501.55
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25500
660.75 43.75 7.09% 25126.35
Previous Close 617.00
Open 654.90
High 699.70
Low 654.90
Vol 3,840
Open Interest (OI) 25,040
Change in OI -1,080
Bid Price 670.00
Offer Price 679.70
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26000
382.30 25.25 7.07% 25404.80
Previous Close 357.05
Open 359.40
High 399.00
Low 359.00
Vol 22,720
Open Interest (OI) 1,14,080
Change in OI 7,360
Bid Price 380.70
Offer Price 384.30
Bid Quantity 440
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26800
117.70 7.50 6.81% 25669.40
Previous Close 110.20
Open 112.90
High 122.65
Low 112.90
Vol 1,120
Open Interest (OI) 12,440
Change in OI 80
Bid Price 116.70
Offer Price 121.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25700
549.00 34.00 6.60% 25238.10
Previous Close 515.00
Open 549.00
High 549.00
Low 549.00
Vol 40
Open Interest (OI) 2,480
Change in OI 0
Bid Price 531.45
Offer Price 590.25
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26500
188.00 11.45 6.49% 25599.10
Previous Close 176.55
Open 168.15
High 195.00
Low 168.15
Vol 16,000
Open Interest (OI) 76,040
Change in OI -400
Bid Price 187.15
Offer Price 189.10
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24500
1475.00 85.00 6.12% 24312.10
Previous Close 1390.00
Open 1475.00
High 1475.00
Low 1475.00
Vol 40
Open Interest (OI) 11,000
Change in OI 0
Bid Price 1453.40
Offer Price 1505.95
Bid Quantity 40
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE25400
225.00 12.40 5.83% 25562.10
Previous Close 212.60
Open 229.95
High 229.95
Low 225.00
Vol 80
Open Interest (OI) 1,000
Change in OI -40
Bid Price 210.05
Offer Price 261.85
Bid Quantity 80
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27000
81.85 4.40 5.68% 25705.25
Previous Close 77.45
Open 85.00
High 85.10
Low 77.30
Vol 11,480
Open Interest (OI) 68,360
Change in OI 4,000
Bid Price 82.20
Offer Price 83.80
Bid Quantity 400
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23000
2888.00 148.00 5.40% 22899.10
Previous Close 2740.00
Open 2850.00
High 2888.00
Low 2850.00
Vol 240
Open Interest (OI) 440
Change in OI 240
Bid Price 2868.05
Offer Price 2920.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23500
2400.00 115.00 5.03% 23387.10
Previous Close 2285.00
Open 2400.00
High 2400.00
Low 2400.00
Vol 40
Open Interest (OI) 360
Change in OI 0
Bid Price 2381.15
Offer Price 2443.90
Bid Quantity 40
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25000
1040.00 18.00 1.76% 24747.10
Previous Close 1022.00
Open 1015.00
High 1078.60
Low 1015.00
Vol 1,240
Open Interest (OI) 19,400
Change in OI -280
Bid Price 1030.10
Offer Price 1082.55
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26100
280.00 0.00 0.00% 25507.10
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 319.85
Offer Price 392.20
Bid Quantity 160
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE26100
0.00 0.00 0.00% 25787.10
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 301.05
Offer Price 798.95
Bid Quantity 360
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24800
0.00 0.00 0.00% 25787.10
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 951.05
Offer Price 0.00
Bid Quantity 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE24800
0.00 0.00 0.00% 25787.10
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 11.10
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24000
1825.00 0.00 0.00% 23962.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,520
Change in OI 0
Bid Price 1907.45
Offer Price 1977.65
Bid Quantity 40
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27100
0.00 0.00 0.00% 25787.10
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 31.05
Offer Price 128.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE27100
0.00 0.00 0.00% 25787.10
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 951.05
Offer Price 1598.95
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24200
0.00 0.00 0.00% 25787.10
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 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE24200
0.00 0.00 0.00% 25787.10
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 20.20
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE22800
0.00 0.00 0.00% 25787.10
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 2751.05
Offer Price 0.00
Bid Quantity 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE22800
0.00 0.00 0.00% 25787.10
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 4.65
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE25900
465.00 0.00 0.00% 25322.10
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 350.60
Offer Price 416.85
Bid Quantity 80
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26900
0.00 0.00 0.00% 25787.10
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 51.05
Offer Price 198.95
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE26900
0.00 0.00 0.00% 25787.10
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 837.00
Offer Price 1320.85
Bid Quantity 240
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26300
226.50 0.00 0.00% 25560.60
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 223.20
Offer Price 307.20
Bid Quantity 80
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE26300
0.00 0.00 0.00% 25787.10
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 414.15
Offer Price 844.65
Bid Quantity 320
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY