NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
25321.15
Change Change %
263.90 1.05%

08 Dec, 2017 | 03:54 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25700
32.95 15.05 84.08% 25288.20
Previous Close 17.90
Open 15.00
High 37.20
Low 15.00
Vol 14,71,680
Open Interest (OI) 2,57,920
Change in OI 2,57,920
Bid Price 33.00
Offer Price 33.15
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25800
21.05 9.45 81.47% 25300.10
Previous Close 11.60
Open 11.60
High 24.35
Low 11.60
Vol 8,93,320
Open Interest (OI) 1,97,920
Change in OI 1,97,920
Bid Price 21.15
Offer Price 21.20
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25900
13.15 5.65 75.33% 25308.00
Previous Close 7.50
Open 8.10
High 16.05
Low 6.85
Vol 5,29,520
Open Interest (OI) 1,27,760
Change in OI 1,27,760
Bid Price 13.05
Offer Price 13.15
Bid Quantity 160
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25600
50.50 21.05 71.48% 25270.65
Previous Close 29.45
Open 30.80
High 56.00
Low 30.80
Vol 16,32,800
Open Interest (OI) 2,52,880
Change in OI 2,52,880
Bid Price 50.45
Offer Price 50.50
Bid Quantity 200
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26100
5.35 2.10 64.62% 25315.80
Previous Close 3.25
Open 5.00
High 6.00
Low 3.50
Vol 64,520
Open Interest (OI) 19,000
Change in OI 19,000
Bid Price 5.15
Offer Price 5.40
Bid Quantity 80
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25500
71.90 27.50 61.94% 25249.25
Previous Close 44.40
Open 52.50
High 82.90
Low 47.10
Vol 34,17,200
Open Interest (OI) 5,92,680
Change in OI 5,92,680
Bid Price 71.90
Offer Price 72.05
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25300
149.65 56.20 60.14% 25171.50
Previous Close 93.45
Open 120.00
High 162.80
Low 102.00
Vol 24,02,400
Open Interest (OI) 3,10,440
Change in OI 3,10,440
Bid Price 149.10
Offer Price 149.80
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25400
103.00 38.50 59.69% 25218.15
Previous Close 64.50
Open 79.20
High 117.95
Low 75.00
Vol 26,16,160
Open Interest (OI) 3,30,360
Change in OI 3,30,360
Bid Price 103.05
Offer Price 103.55
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26000
8.35 3.10 59.05% 25312.80
Previous Close 5.25
Open 5.60
High 9.35
Low 4.90
Vol 6,86,320
Open Interest (OI) 3,00,200
Change in OI 3,00,200
Bid Price 8.20
Offer Price 8.25
Bid Quantity 120
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25200
194.90 65.20 50.27% 25126.25
Previous Close 129.70
Open 149.00
High 219.05
Low 149.00
Vol 12,93,360
Open Interest (OI) 1,73,560
Change in OI 1,73,560
Bid Price 194.30
Offer Price 195.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25100
257.00 83.30 47.96% 25064.15
Previous Close 173.70
Open 219.95
High 289.95
Low 200.20
Vol 4,46,040
Open Interest (OI) 83,520
Change in OI 83,520
Bid Price 256.05
Offer Price 257.70
Bid Quantity 80
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25000
339.85 109.35 47.44% 24981.30
Previous Close 230.50
Open 270.80
High 368.00
Low 257.20
Vol 3,67,600
Open Interest (OI) 1,62,880
Change in OI 1,62,880
Bid Price 339.50
Offer Price 341.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24900
421.10 121.75 40.67% 24900.05
Previous Close 299.35
Open 385.60
High 446.50
Low 338.10
Vol 37,080
Open Interest (OI) 15,760
Change in OI 15,760
Bid Price 418.60
Offer Price 428.90
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24800
504.00 127.55 33.88% 24817.15
Previous Close 376.45
Open 415.40
High 538.00
Low 415.40
Vol 23,280
Open Interest (OI) 7,640
Change in OI 7,640
Bid Price 492.60
Offer Price 499.20
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24700
591.00 145.45 32.65% 24730.15
Previous Close 445.55
Open 583.50
High 618.20
Low 559.80
Vol 1,560
Open Interest (OI) 3,120
Change in OI 3,120
Bid Price 582.50
Offer Price 590.75
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24100
1150.00 225.00 24.32% 24171.15
Previous Close 925.00
Open 1150.00
High 1150.00
Low 1150.00
Vol 40
Open Interest (OI) 0
Change in OI 0
Bid Price 1132.45
Offer Price 1186.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24500
778.95 144.45 22.77% 24542.20
Previous Close 634.50
Open 767.70
High 778.95
Low 767.70
Vol 80
Open Interest (OI) 600
Change in OI 600
Bid Price 754.85
Offer Price 792.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26500
1.85 0.30 19.35% 25319.30
Previous Close 1.55
Open 1.50
High 2.00
Low 1.00
Vol 12,000
Open Interest (OI) 14,280
Change in OI 14,280
Bid Price 1.55
Offer Price 2.05
Bid Quantity 2,000
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26200
3.30 0.25 8.20% 25317.85
Previous Close 3.05
Open 3.45
High 3.50
Low 2.25
Vol 31,200
Open Interest (OI) 21,760
Change in OI 21,760
Bid Price 3.30
Offer Price 3.50
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26100
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 730.30
Offer Price 902.25
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24000
865.00 0.00 0.00% 24456.15
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 1231.15
Offer Price 1285.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE27100
0.00 0.00 0.00% 25321.15
Previous 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 3.00
Bid Quantity 1,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE27100
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1076.00
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
CE23000
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1212.00
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
CE24200
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1045.90
Offer Price 1101.30
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE27500
0.00 0.00 0.00% 25321.15
Previous 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 0.70
Bid Quantity 1,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE27500
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1451.00
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
CE22800
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1412.00
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
PE22800
0.00 0.00 0.00% 25321.15
Previous 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 1.90
Bid Quantity 2,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26900
15.00 0.00 0.00% 25306.15
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 0.35
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
PE26900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 901.00
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
PE26300
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 884.25
Offer Price 1108.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 983.30
Offer Price 1207.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE27400
0.00 0.00 0.00% 25321.15
Previous 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 3.00
Bid Quantity 1,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE27400
0.00 0.00 0.00% 25321.15
Previous 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
14-12-2017
OPTIDX
CE24600
537.60 0.00 0.00% 24783.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 520
Change in OI 0
Bid Price 658.20
Offer Price 696.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26700
1.00 0.00 0.00% 25320.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 680
Change in OI 0
Bid Price 1.00
Offer Price 1.75
Bid Quantity 680
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1310.00
Offer Price 1536.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE22600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1612.00
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
PE22600
0.00 0.00 0.00% 25321.15
Previous 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 1.90
Bid Quantity 2,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE23700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 451.00
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
PE27000
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1001.00
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
CE22400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1835.00
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
CE23800
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1311.95
Offer Price 1536.25
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE23900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1212.45
Offer Price 1436.40
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1182.10
Offer Price 1407.65
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24400
686.20 0.00 0.00% 24634.95
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 861.80
Offer Price 904.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26500
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1082.60
Offer Price 1307.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE23100
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1112.00
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
PE23100
0.00 0.00 0.00% 25321.15
Previous 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
14-12-2017
OPTIDX
CE22900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1312.00
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
PE22900
0.00 0.00 0.00% 25321.15
Previous 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 1.90
Bid Quantity 2,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE27200
0.00 0.00 0.00% 25321.15
Previous 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 3.00
Bid Quantity 1,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE27200
0.00 0.00 0.00% 25321.15
Previous 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
14-12-2017
OPTIDX
CE23600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 566.00
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
CE23200
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1012.00
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
PE23200
0.00 0.00 0.00% 25321.15
Previous 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 10,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE22700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1512.00
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
PE22700
0.00 0.00 0.00% 25321.15
Previous 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 1.90
Bid Quantity 2,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE23500
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 656.00
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
CE23400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 732.00
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
PE23400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 2.90
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE23300
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 822.00
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
PE23300
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 3.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24300
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 935.95
Offer Price 988.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26800
6.00 0.00 0.00% 25315.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 2.00
Bid Quantity 200
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26800
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 801.00
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
CE22500
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1712.00
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
PE22500
0.00 0.00 0.00% 25321.15
Previous 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 1.00
Bid Quantity 2,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26200
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 785.80
Offer Price 957.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE27300
0.00 0.00 0.00% 25321.15
Previous 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 3.00
Bid Quantity 1,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE27300
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1261.00
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
CE27000
0.90 -0.10 -10.00% 25320.25
Previous Close 1.00
Open 1.40
High 1.40
Low 0.70
Vol 2,360
Open Interest (OI) 4,480
Change in OI 4,480
Bid Price 0.30
Offer Price 0.90
Bid Quantity 1,400
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26300
2.15 -0.30 -12.24% 25319.00
Previous Close 2.45
Open 2.20
High 2.85
Low 1.85
Vol 30,800
Open Interest (OI) 8,400
Change in OI 8,400
Bid Price 2.15
Offer Price 2.25
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26400
1.60 -0.35 -17.95% 25319.55
Previous Close 1.95
Open 2.45
High 2.45
Low 1.60
Vol 6,240
Open Interest (OI) 4,440
Change in OI 4,440
Bid Price 1.60
Offer Price 2.15
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26000
688.20 -152.80 -18.17% 24632.95
Previous Close 841.00
Open 716.55
High 722.00
Low 688.20
Vol 280
Open Interest (OI) 440
Change in OI 440
Bid Price 702.90
Offer Price 733.85
Bid Quantity 40
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23800
2.60 -0.65 -20.00% 25318.55
Previous Close 3.25
Open 2.00
High 2.70
Low 2.00
Vol 43,080
Open Interest (OI) 44,680
Change in OI 44,680
Bid Price 2.60
Offer Price 2.65
Bid Quantity 520
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26600
2.00 -0.50 -20.00% 25319.15
Previous Close 2.50
Open 2.20
High 2.20
Low 2.00
Vol 80
Open Interest (OI) 160
Change in OI 160
Bid Price 1.15
Offer Price 2.00
Bid Quantity 40
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23700
2.50 -0.70 -21.88% 25318.65
Previous Close 3.20
Open 2.80
High 2.80
Low 1.60
Vol 2,160
Open Interest (OI) 2,440
Change in OI 2,440
Bid Price 2.05
Offer Price 2.75
Bid Quantity 120
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23500
2.25 -0.65 -22.41% 25318.90
Previous Close 2.90
Open 2.30
High 2.40
Low 2.20
Vol 83,920
Open Interest (OI) 2,33,640
Change in OI 2,33,640
Bid Price 2.15
Offer Price 2.25
Bid Quantity 600
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25700
425.00 -183.60 -30.17% 24896.15
Previous Close 608.60
Open 464.25
High 474.55
Low 403.65
Vol 2,560
Open Interest (OI) 4,160
Change in OI 4,160
Bid Price 411.45
Offer Price 432.70
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25800
480.70 -209.30 -30.33% 24840.45
Previous Close 690.00
Open 560.75
High 560.75
Low 480.70
Vol 1,840
Open Interest (OI) 400
Change in OI 400
Bid Price 512.05
Offer Price 539.95
Bid Quantity 40
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25500
280.70 -125.50 -30.90% 25040.45
Previous Close 406.20
Open 345.15
High 345.15
Low 245.05
Vol 1,03,720
Open Interest (OI) 70,520
Change in OI 70,520
Bid Price 279.05
Offer Price 281.45
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23900
2.75 -1.25 -31.25% 25318.40
Previous Close 4.00
Open 0.25
High 3.00
Low 0.25
Vol 18,680
Open Interest (OI) 16,120
Change in OI 16,120
Bid Price 2.75
Offer Price 2.85
Bid Quantity 80
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25600
335.00 -167.60 -33.35% 24986.15
Previous Close 502.60
Open 369.85
High 385.50
Low 326.15
Vol 10,880
Open Interest (OI) 10,000
Change in OI 10,000
Bid Price 350.70
Offer Price 356.40
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25400
212.50 -126.05 -37.23% 25108.65
Previous Close 338.55
Open 272.70
High 272.90
Low 188.35
Vol 2,72,160
Open Interest (OI) 79,000
Change in OI 79,000
Bid Price 212.65
Offer Price 214.00
Bid Quantity 40
Offer Quantity 640
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23000
1.25 -0.75 -37.50% 25319.90
Previous Close 2.00
Open 1.85
High 1.85
Low 1.00
Vol 4,680
Open Interest (OI) 8,240
Change in OI 8,240
Bid Price 1.00
Offer Price 1.25
Bid Quantity 2,240
Offer Quantity 1,320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24000
2.85 -1.90 -40.00% 25318.30
Previous Close 4.75
Open 3.15
High 3.40
Low 2.65
Vol 2,46,440
Open Interest (OI) 2,02,760
Change in OI 2,02,760
Bid Price 2.80
Offer Price 2.90
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25300
158.15 -106.30 -40.20% 25163.00
Previous Close 264.45
Open 208.40
High 208.65
Low 138.00
Vol 7,32,240
Open Interest (OI) 1,50,000
Change in OI 1,50,000
Bid Price 158.15
Offer Price 158.40
Bid Quantity 2,560
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24100
3.20 -2.25 -41.28% 25317.95
Previous Close 5.45
Open 4.50
High 4.50
Low 2.85
Vol 56,120
Open Interest (OI) 24,440
Change in OI 24,440
Bid Price 3.15
Offer Price 3.25
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25200
114.85 -82.20 -41.72% 25206.30
Previous Close 197.05
Open 166.60
High 166.65
Low 100.30
Vol 13,50,800
Open Interest (OI) 2,47,640
Change in OI 2,47,640
Bid Price 114.25
Offer Price 114.85
Bid Quantity 40
Offer Quantity 920
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23600
2.25 -1.75 -43.75% 25318.90
Previous Close 4.00
Open 2.70
High 2.70
Low 2.25
Vol 720
Open Interest (OI) 1,320
Change in OI 1,320
Bid Price 2.00
Offer Price 2.70
Bid Quantity 400
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25100
81.35 -68.40 -45.68% 25239.80
Previous Close 149.75
Open 108.75
High 130.70
Low 70.00
Vol 15,27,520
Open Interest (OI) 2,27,200
Change in OI 2,27,200
Bid Price 81.25
Offer Price 81.60
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24200
3.85 -3.50 -47.62% 25317.30
Previous Close 7.35
Open 4.95
High 5.00
Low 3.50
Vol 77,160
Open Interest (OI) 42,160
Change in OI 42,160
Bid Price 3.65
Offer Price 3.80
Bid Quantity 40
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25000
54.60 -56.75 -50.97% 25266.55
Previous Close 111.35
Open 85.85
High 85.85
Low 49.95
Vol 19,69,520
Open Interest (OI) 4,88,760
Change in OI 4,88,760
Bid Price 54.35
Offer Price 54.60
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24900
37.60 -43.55 -53.67% 25283.55
Previous Close 81.15
Open 58.35
High 59.90
Low 34.60
Vol 11,01,520
Open Interest (OI) 2,06,000
Change in OI 2,06,000
Bid Price 37.50
Offer Price 37.65
Bid Quantity 600
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24400
6.45 -7.50 -53.76% 25314.70
Previous Close 13.95
Open 9.50
High 9.70
Low 6.10
Vol 2,34,880
Open Interest (OI) 1,03,680
Change in OI 1,03,680
Bid Price 6.35
Offer Price 6.50
Bid Quantity 520
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24800
26.65 -32.00 -54.56% 25294.50
Previous Close 58.65
Open 42.20
High 43.40
Low 24.10
Vol 10,86,280
Open Interest (OI) 2,50,760
Change in OI 2,50,760
Bid Price 26.55
Offer Price 26.75
Bid Quantity 440
Offer Quantity 1,240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24300
4.70 -5.80 -55.24% 25316.45
Previous Close 10.50
Open 7.15
High 7.25
Low 4.50
Vol 1,71,840
Open Interest (OI) 1,07,680
Change in OI 1,07,680
Bid Price 4.60
Offer Price 4.70
Bid Quantity 360
Offer Quantity 720
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24500
9.55 -11.85 -55.37% 25311.60
Previous Close 21.40
Open 19.20
High 19.20
Low 8.85
Vol 5,95,360
Open Interest (OI) 3,54,320
Change in OI 3,54,320
Bid Price 9.45
Offer Price 9.60
Bid Quantity 40
Offer Quantity 520
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24600
13.00 -16.60 -56.08% 25308.15
Previous Close 29.60
Open 22.65
High 22.65
Low 11.90
Vol 4,01,200
Open Interest (OI) 1,13,160
Change in OI 1,13,160
Bid Price 12.95
Offer Price 13.00
Bid Quantity 400
Offer Quantity 1,120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24700
17.70 -24.50 -58.06% 25303.45
Previous Close 42.20
Open 25.25
High 29.50
Low 16.75
Vol 7,54,480
Open Interest (OI) 2,54,840
Change in OI 2,54,840
Bid Price 17.60
Offer Price 17.70
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25900
557.65 -852.05 -60.44% 24763.50
Previous Close 1409.70
Open 577.60
High 577.60
Low 557.65
Vol 80
Open Interest (OI) 0
Change in OI 0
Bid Price 604.30
Offer Price 630.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE22400
0.65 -60.10 -98.93% 25320.50
Previous Close 60.75
Open 0.65
High 0.70
Low 0.60
Vol 11,11,040
Open Interest (OI) 8,120
Change in OI 8,120
Bid Price 0.60
Offer Price 0.70
Bid Quantity 2,040
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26000
51.85 14.20 37.72% 25269.30
Previous Close 37.65
Open 44.95
High 58.30
Low 43.00
Vol 44,000
Open Interest (OI) 42,400
Change in OI 42,400
Bid Price 50.05
Offer Price 51.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25700
120.00 29.75 32.96% 25201.15
Previous Close 90.25
Open 100.00
High 120.00
Low 95.60
Vol 1,680
Open Interest (OI) 440
Change in OI 440
Bid Price 103.95
Offer Price 117.95
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25000
460.00 103.25 28.94% 24861.15
Previous Close 356.75
Open 402.15
High 476.75
Low 402.15
Vol 6,720
Open Interest (OI) 9,600
Change in OI 9,600
Bid Price 446.00
Offer Price 456.70
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25500
178.55 37.65 26.72% 25142.60
Previous Close 140.90
Open 160.00
High 190.45
Low 160.00
Vol 11,760
Open Interest (OI) 6,600
Change in OI 6,600
Bid Price 178.10
Offer Price 185.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25200
333.00 65.60 24.53% 24988.15
Previous Close 267.40
Open 320.00
High 333.00
Low 306.80
Vol 240
Open Interest (OI) 200
Change in OI 200
Bid Price 323.25
Offer Price 359.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26100
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 30.55
Offer Price 51.95
Bid Quantity 1,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE26100
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 150.00
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
PE26000
0.00 0.00 0.00% 25321.15
Previous 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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24800
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
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% 25321.15
Previous 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
21-12-2017
OPTIDX
PE27100
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1010.00
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
PE23000
0.00 0.00 0.00% 25321.15
Previous 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 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24200
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 20.05
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
CE27500
0.00 0.00 0.00% 25321.15
Previous 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
21-12-2017
OPTIDX
PE27500
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1410.00
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
PE22800
0.00 0.00 0.00% 25321.15
Previous 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
21-12-2017
OPTIDX
CE25900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 55.05
Offer Price 91.50
Bid Quantity 1,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 21.00
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
CE26900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.85
Offer Price 12.90
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE26900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 810.00
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
CE26300
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 7.25
Offer Price 38.00
Bid Quantity 2,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE26300
0.00 0.00 0.00% 25321.15
Previous 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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25300
300.00 0.00 0.00% 25021.15
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 169.20
Offer Price 280.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 188.75
Offer Price 232.85
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 206.00
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
CE26400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.55
Offer Price 38.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE26400
0.00 0.00 0.00% 25321.15
Previous 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 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% 25321.15
Previous 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
21-12-2017
OPTIDX
PE27400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1310.00
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
CE25100
381.55 0.00 0.00% 24939.60
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 355.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 21.00
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
CE24600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
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
CE26700
0.00 0.00 0.00% 25321.15
Previous 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 17.90
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE26700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 650.00
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
PE22600
0.00 0.00 0.00% 25321.15
Previous 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
21-12-2017
OPTIDX
PE23700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.55
Offer Price 28.40
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24500
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
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
CE27000
0.00 0.00 0.00% 25321.15
Previous 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
PE27000
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 910.00
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
PE22400
0.00 0.00 0.00% 25321.15
Previous 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
21-12-2017
OPTIDX
PE23800
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.05
Offer Price 20.00
Bid Quantity 1,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 21.00
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
CE26600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.75
Offer Price 23.40
Bid Quantity 2,480
Offer Quantity 2,480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE26600
0.00 0.00 0.00% 25321.15
Previous 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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25800
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 69.00
Offer Price 98.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25800
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 21.00
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
CE24400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
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
PE24400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 22.60
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
PE26500
0.00 0.00 0.00% 25321.15
Previous 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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 12.15
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
PE24700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 62.05
Offer Price 126.35
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE23100
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE22900
0.00 0.00 0.00% 25321.15
Previous 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
21-12-2017
OPTIDX
CE27200
0.00 0.00 0.00% 25321.15
Previous 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
21-12-2017
OPTIDX
PE27200
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1110.00
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
PE23600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.25
Offer Price 20.90
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE23200
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.25
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE22700
0.00 0.00 0.00% 25321.15
Previous 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
21-12-2017
OPTIDX
PE23500
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 7.00
Offer Price 14.95
Bid Quantity 800
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE23400
0.00 0.00 0.00% 25321.15
Previous 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 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE23300
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.30
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24300
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.65
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
PE24300
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 16.60
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
CE26800
0.00 0.00 0.00% 25321.15
Previous 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 17.75
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE26800
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 750.00
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
PE22500
0.00 0.00 0.00% 25321.15
Previous 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 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE26200
0.00 0.00 0.00% 25321.15
Previous 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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 355.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 96.00
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
PE24100
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 11.60
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% 25321.15
Previous 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
21-12-2017
OPTIDX
PE27300
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1210.00
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
CE26500
13.90 -1.05 -7.02% 25307.25
Previous Close 14.95
Open 16.95
High 16.95
Low 11.90
Vol 1,000
Open Interest (OI) 840
Change in OI 840
Bid Price 10.65
Offer Price 13.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25300
280.05 -23.55 -7.76% 25041.10
Previous Close 303.60
Open 240.00
High 280.05
Low 240.00
Vol 320
Open Interest (OI) 160
Change in OI 160
Bid Price 242.20
Offer Price 275.35
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25200
225.00 -74.00 -24.75% 25096.15
Previous Close 299.00
Open 265.00
High 265.00
Low 217.00
Vol 1,760
Open Interest (OI) 1,080
Change in OI 1,080
Bid Price 222.00
Offer Price 233.35
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25100
188.85 -86.15 -31.33% 25132.30
Previous Close 275.00
Open 201.05
High 201.05
Low 174.00
Vol 1,280
Open Interest (OI) 640
Change in OI 640
Bid Price 163.35
Offer Price 210.05
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25000
159.15 -87.55 -35.49% 25162.00
Previous Close 246.70
Open 181.45
High 181.70
Low 146.80
Vol 13,400
Open Interest (OI) 8,360
Change in OI 8,360
Bid Price 156.20
Offer Price 161.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24000
25.00 -15.00 -37.50% 25296.15
Previous Close 40.00
Open 25.00
High 25.00
Low 23.00
Vol 320
Open Interest (OI) 1,080
Change in OI 1,080
Bid Price 16.55
Offer Price 24.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25600
140.00 -84.45 -37.63% 25181.15
Previous Close 224.45
Open 164.00
High 164.00
Low 140.00
Vol 160
Open Interest (OI) 40
Change in OI 40
Bid Price 122.65
Offer Price 159.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24800
110.00 -71.00 -39.23% 25211.15
Previous Close 181.00
Open 100.00
High 110.00
Low 84.70
Vol 240
Open Interest (OI) 200
Change in OI 200
Bid Price 95.00
Offer Price 129.45
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24500
60.50 -46.65 -43.54% 25260.65
Previous Close 107.15
Open 86.00
High 86.00
Low 56.05
Vol 16,360
Open Interest (OI) 13,560
Change in OI 13,560
Bid Price 60.40
Offer Price 63.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25500
400.00 -770.60 -65.83% 24921.15
Previous Close 1170.60
Open 400.00
High 400.00
Low 400.00
Vol 80
Open Interest (OI) 80
Change in OI 80
Bid Price 333.95
Offer Price 398.00
Bid Quantity 200
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE23900
10.10 -25.55 -71.67% 25311.05
Previous Close 35.65
Open 12.05
High 20.05
Low 10.10
Vol 1,680
Open Interest (OI) 2,520
Change in OI 2,520
Bid Price 13.10
Offer Price 26.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24600
50.00 -555.15 -91.74% 25271.15
Previous Close 605.15
Open 50.00
High 50.00
Low 50.00
Vol 40
Open Interest (OI) 40
Change in OI 40
Bid Price 60.05
Offer Price 99.75
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26200
30.00 -445.45 -93.69% 25291.15
Previous Close 475.45
Open 25.00
High 30.00
Low 25.00
Vol 480
Open Interest (OI) 280
Change in OI 280
Bid Price 22.25
Offer Price 32.00
Bid Quantity 200
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26700
17.90 8.50 90.43% 25303.25
Previous Close 9.40
Open 22.00
High 22.00
Low 17.15
Vol 1,200
Open Interest (OI) 4,080
Change in OI 4,080
Bid Price 15.25
Offer Price 17.00
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26500
25.00 6.85 37.74% 25296.15
Previous Close 18.15
Open 20.05
High 25.50
Low 19.65
Vol 1,86,600
Open Interest (OI) 4,88,280
Change in OI 4,11,840
Bid Price 24.50
Offer Price 24.75
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26600
20.00 5.15 34.68% 25301.15
Previous Close 14.85
Open 17.90
High 20.00
Low 17.90
Vol 1,200
Open Interest (OI) 6,040
Change in OI 6,040
Bid Price 17.50
Offer Price 20.00
Bid Quantity 160
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26900
14.50 3.60 33.03% 25306.65
Previous Close 10.90
Open 12.05
High 14.50
Low 12.00
Vol 120
Open Interest (OI) 8,760
Change in OI 8,760
Bid Price 12.05
Offer Price 15.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26400
30.90 6.90 28.75% 25290.25
Previous Close 24.00
Open 27.00
High 32.65
Low 27.00
Vol 4,080
Open Interest (OI) 8,960
Change in OI 8,920
Bid Price 29.90
Offer Price 30.95
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25900
107.50 23.65 28.21% 25213.65
Previous Close 83.85
Open 95.45
High 112.85
Low 87.20
Vol 17,120
Open Interest (OI) 29,720
Change in OI 29,680
Bid Price 104.00
Offer Price 106.75
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25500
252.55 55.45 28.13% 25068.60
Previous Close 197.10
Open 211.80
High 265.00
Low 210.15
Vol 4,55,560
Open Interest (OI) 5,06,800
Change in OI 4,80,680
Bid Price 252.25
Offer Price 253.45
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26100
65.25 14.25 27.94% 25255.90
Previous Close 51.00
Open 61.65
High 71.85
Low 57.55
Vol 22,000
Open Interest (OI) 36,240
Change in OI 36,160
Bid Price 63.80
Offer Price 65.30
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25800
134.55 28.60 26.99% 25186.60
Previous Close 105.95
Open 120.95
High 143.95
Low 120.95
Vol 35,320
Open Interest (OI) 1,27,000
Change in OI 1,17,680
Bid Price 135.35
Offer Price 137.55
Bid Quantity 160
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25600
206.75 43.50 26.65% 25114.40
Previous Close 163.25
Open 183.55
High 217.20
Low 183.55
Vol 41,040
Open Interest (OI) 55,200
Change in OI 54,920
Bid Price 206.05
Offer Price 207.95
Bid Quantity 40
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26300
38.15 8.00 26.53% 25283.00
Previous Close 30.15
Open 35.50
High 41.80
Low 33.50
Vol 17,320
Open Interest (OI) 16,120
Change in OI 16,120
Bid Price 38.05
Offer Price 39.15
Bid Quantity 80
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25700
165.00 33.20 25.19% 25156.15
Previous Close 131.80
Open 169.55
High 177.80
Low 148.00
Vol 42,880
Open Interest (OI) 36,160
Change in OI 33,680
Bid Price 164.05
Offer Price 165.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26000
79.95 15.65 24.34% 25241.20
Previous Close 64.30
Open 76.45
High 87.50
Low 70.50
Vol 7,10,560
Open Interest (OI) 11,56,840
Change in OI 10,50,120
Bid Price 79.75
Offer Price 80.45
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24900
630.00 121.10 23.80% 24691.15
Previous Close 508.90
Open 575.75
High 630.00
Low 575.75
Vol 3,440
Open Interest (OI) 9,680
Change in OI 9,680
Bid Price 602.45
Offer Price 612.50
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25200
412.40 78.30 23.44% 24908.75
Previous Close 334.10
Open 362.00
High 431.90
Low 361.90
Vol 23,440
Open Interest (OI) 21,960
Change in OI 21,920
Bid Price 409.30
Offer Price 414.05
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26200
49.45 9.35 23.32% 25271.70
Previous Close 40.10
Open 47.85
High 53.00
Low 43.25
Vol 21,080
Open Interest (OI) 28,520
Change in OI 17,520
Bid Price 48.20
Offer Price 50.50
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25400
297.00 55.80 23.13% 25024.15
Previous Close 241.20
Open 269.95
High 316.85
Low 259.15
Vol 49,120
Open Interest (OI) 40,360
Change in OI 40,360
Bid Price 295.70
Offer Price 297.55
Bid Quantity 40
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25300
350.20 63.90 22.32% 24970.95
Previous Close 286.30
Open 327.15
High 372.55
Low 311.85
Vol 66,640
Open Interest (OI) 43,040
Change in OI 42,880
Bid Price 347.00
Offer Price 351.00
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25000
535.15 86.85 19.37% 24786.00
Previous Close 448.30
Open 482.90
High 564.95
Low 466.25
Vol 93,920
Open Interest (OI) 2,92,560
Change in OI 2,72,880
Bid Price 531.10
Offer Price 535.00
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24800
692.90 111.70 19.22% 24628.25
Previous Close 581.20
Open 646.05
High 702.55
Low 646.05
Vol 2,320
Open Interest (OI) 13,080
Change in OI 13,080
Bid Price 682.85
Offer Price 692.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25100
470.00 75.30 19.08% 24851.15
Previous Close 394.70
Open 430.55
High 493.45
Low 428.85
Vol 19,400
Open Interest (OI) 16,880
Change in OI 16,880
Bid Price 465.60
Offer Price 469.55
Bid Quantity 40
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24700
759.55 116.55 18.13% 24561.60
Previous Close 643.00
Open 723.60
High 786.65
Low 723.60
Vol 440
Open Interest (OI) 3,400
Change in OI 3,400
Bid Price 720.55
Offer Price 777.80
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24500
939.25 135.80 16.90% 24381.90
Previous Close 803.45
Open 910.00
High 948.45
Low 903.85
Vol 3,800
Open Interest (OI) 1,06,480
Change in OI 95,480
Bid Price 910.40
Offer Price 923.40
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26800
14.00 1.70 13.82% 25307.15
Previous Close 12.30
Open 14.05
High 16.50
Low 14.00
Vol 280
Open Interest (OI) 9,720
Change in OI -2,640
Bid Price 13.00
Offer Price 15.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24000
1363.40 144.60 11.86% 23957.75
Previous Close 1218.80
Open 1313.15
High 1391.75
Low 1313.15
Vol 3,920
Open Interest (OI) 55,200
Change in OI 49,680
Bid Price 1351.30
Offer Price 1365.70
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23000
2288.00 238.00 11.61% 23033.15
Previous Close 2050.00
Open 2280.00
High 2288.00
Low 2280.00
Vol 80
Open Interest (OI) 16,200
Change in OI 16,000
Bid Price 2300.60
Offer Price 2319.15
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27000
11.95 1.15 10.65% 25309.20
Previous Close 10.80
Open 11.00
High 12.90
Low 10.50
Vol 62,920
Open Interest (OI) 3,31,120
Change in OI 2,66,760
Bid Price 11.90
Offer Price 12.05
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE22500
2797.55 243.05 9.51% 22523.60
Previous Close 2554.50
Open 2797.55
High 2797.55
Low 2797.55
Vol 40
Open Interest (OI) 52,160
Change in OI 51,960
Bid Price 2787.80
Offer Price 2818.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23500
1850.00 143.90 8.43% 23471.15
Previous Close 1706.10
Open 1814.90
High 1852.15
Low 1811.60
Vol 560
Open Interest (OI) 10,600
Change in OI 10,240
Bid Price 1816.40
Offer Price 1832.55
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE26100
1035.00 0.00 0.00% 24286.15
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 564.60
Offer Price 1081.50
Bid Quantity 80
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27100
8.05 0.00 0.00% 25313.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 320
Change in OI 0
Bid Price 9.00
Offer Price 12.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE27100
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1501.00
Offer Price 1788.35
Bid Quantity 360
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24200
1742.00 0.00 0.00% 23579.15
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 970.05
Offer Price 0.00
Bid Quantity 80
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% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2251.00
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
PE22800
0.00 0.00 0.00% 25321.15
Previous 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 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE25900
816.05 0.00 0.00% 24505.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,320
Change in OI 0
Bid Price 641.20
Offer Price 722.35
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE26900
993.25 0.00 0.00% 24327.90
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 1301.05
Offer Price 1798.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE26300
1171.40 0.00 0.00% 24149.75
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 901.85
Offer Price 1254.80
Bid Quantity 280
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE26400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 842.20
Offer Price 1334.35
Bid Quantity 80
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE27400
1375.00 0.00 0.00% 23946.15
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 1801.00
Offer Price 3227.40
Bid Quantity 360
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 801.75
Offer Price 896.10
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE26700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1101.05
Offer Price 1748.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE22600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2451.00
Offer Price 3527.40
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE22600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.45
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1401.00
Offer Price 2399.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE22400
2760.00 0.00 0.00% 22561.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 63,600
Change in OI 0
Bid Price 2883.45
Offer Price 2929.85
Bid Quantity 40
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23800
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1301.00
Offer Price 2299.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1201.00
Offer Price 2189.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE26600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1001.00
Offer Price 1308.05
Bid Quantity 360
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 802.10
Offer Price 1224.45
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23100
2280.00 0.00 0.00% 23041.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 360
Change in OI 0
Bid Price 1951.00
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
PE23100
20.30 0.00 0.00% 25300.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,560
Change in OI 0
Bid Price 11.05
Offer Price 15.00
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE22900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2151.00
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
PE22900
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.35
Offer Price 0.00
Bid Quantity 2,480
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27200
9.50 0.00 0.00% 25311.65
Previous Close 9.50
Open 9.50
High 9.50
Low 9.50
Vol 440
Open Interest (OI) 10,800
Change in OI 7,800
Bid Price 9.00
Offer Price 12.00
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE27200
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1601.00
Offer Price 1886.95
Bid Quantity 360
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23600
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1501.00
Offer Price 2499.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23200
2320.00 0.00 0.00% 23001.15
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 1851.00
Offer Price 2925.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE23200
19.05 0.00 0.00% 25302.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,280
Change in OI 0
Bid Price 12.00
Offer Price 16.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE22700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2351.00
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
PE22700
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.65
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23400
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1651.00
Offer Price 2699.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE23400
34.00 0.00 0.00% 25287.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,640
Change in OI 0
Bid Price 15.00
Offer Price 31.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE23300
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1751.00
Offer Price 2815.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24300
936.55 0.00 0.00% 24384.60
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 866.25
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE26800
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1201.05
Offer Price 1748.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE26200
1093.55 0.00 0.00% 24227.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 835.90
Offer Price 1968.45
Bid Quantity 520
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24100
0.00 0.00 0.00% 25321.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1063.75
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE27300
1625.00 0.00 0.00% 23696.15
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 1201.00
Offer Price 2000.35
Bid Quantity 2,320
Offer Quantity 40
Contract
Expiry Date
Type

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
HDFC Bank Ltd. 1840.40
13.44%
ICICI Bank Ltd. 310.75
12.81%
Axis Bank Ltd. 542.50
12.52%
IndusInd Bank Ltd. 1671.05
8.95%
Kotak Mahindra Bank Ltd. 1009.00
5.85%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
State Bank Of India 313.10
-8.25%
Punjab National Bank 172.70
-5.46%
The Federal Bank Ltd. 109.00
-5.05%
Bank Of Baroda 167.45
-2.36%
Canara Bank 366.30
-0.86%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting
Updates
Analysts

More from Announcements »

Indices Watch

Company Name Current Price Change %
10809.89 0.08%
18478.78 0.42%
33250.30 0.91%
10745.63 0.93%
14535.58 0.94%
4544.71 0.95%
21831.94 1.15%
14023.05 1.35%
10562.37 2.23%

More from Indices »

Company Name Current Price Change %
11173.40 0.09%
5228.35 0.62%
20014.75 0.93%
9190.55 0.96%
10265.65 0.97%
10698.10 0.98%
30001.70 0.98%
25321.15 1.05%

More from Indices »

About BANK NIFTY

No Records Found!
Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.