NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
24421.40
Change Change %
164.35 0.68%

24 Jul, 2017 | 01:59 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE25500
1.60 0.65 68.42% 24419.80
Previous Close 0.95
Open 0.05
High 3.05
Low 0.05
Vol 2,480
Open Interest (OI) 8,120
Change in OI 1,280
Bid Price 0.65
Offer Price 1.50
Bid Quantity 360
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE20700
0.55 0.20 57.14% 24420.85
Previous Close 0.35
Open 1.90
High 1.90
Low 0.05
Vol 5,040
Open Interest (OI) 67,480
Change in OI -680
Bid Price 0.30
Offer Price 0.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE24600
36.20 11.85 48.67% 24385.20
Previous Close 24.35
Open 28.00
High 37.80
Low 19.40
Vol 11,74,400
Open Interest (OI) 4,08,200
Change in OI 49,600
Bid Price 36.20
Offer Price 36.40
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE24400
103.35 33.70 48.38% 24318.05
Previous Close 69.65
Open 72.05
High 105.75
Low 60.60
Vol 21,18,440
Open Interest (OI) 4,68,280
Change in OI 1,11,000
Bid Price 102.85
Offer Price 103.40
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE24500
64.15 20.20 45.96% 24357.25
Previous Close 43.95
Open 45.00
High 66.30
Low 36.05
Vol 21,08,560
Open Interest (OI) 11,83,960
Change in OI 1,04,480
Bid Price 64.15
Offer Price 64.55
Bid Quantity 120
Offer Quantity 1,160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE24700
19.20 5.95 44.91% 24402.20
Previous Close 13.25
Open 11.05
High 20.00
Low 9.70
Vol 8,07,960
Open Interest (OI) 3,58,480
Change in OI 95,880
Bid Price 19.10
Offer Price 19.20
Bid Quantity 80
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE24300
155.30 47.70 44.33% 24266.10
Previous Close 107.60
Open 110.00
High 158.00
Low 95.35
Vol 16,76,600
Open Interest (OI) 4,96,360
Change in OI 50,400
Bid Price 154.45
Offer Price 155.15
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE24200
222.50 66.00 42.17% 24198.90
Previous Close 156.50
Open 156.50
High 227.35
Low 143.00
Vol 6,71,120
Open Interest (OI) 3,77,480
Change in OI -92,480
Bid Price 222.00
Offer Price 223.00
Bid Quantity 400
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE24100
302.05 85.50 39.48% 24119.35
Previous Close 216.55
Open 231.15
High 306.00
Low 201.80
Vol 1,27,640
Open Interest (OI) 1,12,160
Change in OI -12,280
Bid Price 300.10
Offer Price 302.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE24000
395.00 103.00 35.27% 24026.40
Previous Close 292.00
Open 312.35
High 396.65
Low 276.00
Vol 1,79,120
Open Interest (OI) 4,86,280
Change in OI -12,720
Bid Price 391.95
Offer Price 394.70
Bid Quantity 80
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE23900
480.05 113.65 31.02% 23941.35
Previous Close 366.40
Open 373.40
High 480.05
Low 362.00
Vol 6,960
Open Interest (OI) 31,520
Change in OI -360
Bid Price 474.55
Offer Price 482.60
Bid Quantity 80
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE24800
9.85 2.10 27.10% 24411.55
Previous Close 7.75
Open 8.85
High 10.30
Low 5.20
Vol 4,54,600
Open Interest (OI) 2,26,720
Change in OI 64,440
Bid Price 9.70
Offer Price 9.90
Bid Quantity 280
Offer Quantity 680
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE23800
575.00 116.55 25.42% 23846.40
Previous Close 458.45
Open 470.80
High 579.00
Low 470.80
Vol 4,200
Open Interest (OI) 45,840
Change in OI -1,800
Bid Price 572.00
Offer Price 581.35
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE23700
675.00 125.10 22.75% 23746.40
Previous Close 549.90
Open 628.30
High 678.95
Low 628.30
Vol 600
Open Interest (OI) 41,840
Change in OI -240
Bid Price 675.00
Offer Price 681.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE23100
1250.00 205.85 19.71% 23171.40
Previous Close 1044.15
Open 1164.55
High 1250.00
Low 1164.55
Vol 360
Open Interest (OI) 12,400
Change in OI -120
Bid Price 1252.10
Offer Price 1272.15
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE23600
765.00 117.40 18.13% 23656.40
Previous Close 647.60
Open 640.05
High 765.00
Low 640.00
Vol 640
Open Interest (OI) 38,920
Change in OI -520
Bid Price 765.00
Offer Price 779.75
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE24900
5.55 0.85 18.09% 24415.85
Previous Close 4.70
Open 4.40
High 6.00
Low 3.05
Vol 2,34,680
Open Interest (OI) 81,920
Change in OI 34,280
Bid Price 5.50
Offer Price 5.60
Bid Quantity 1,600
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE23500
870.15 128.90 17.39% 23551.25
Previous Close 741.25
Open 778.65
High 871.80
Low 726.60
Vol 16,320
Open Interest (OI) 3,44,040
Change in OI -1,280
Bid Price 863.70
Offer Price 869.80
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE22800
1540.00 196.55 14.63% 22881.40
Previous Close 1343.45
Open 1540.00
High 1540.00
Low 1540.00
Vol 40
Open Interest (OI) 4,760
Change in OI 0
Bid Price 1548.20
Offer Price 1570.40
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE22800
2.00 0.25 14.29% 24419.40
Previous Close 1.75
Open 2.50
High 2.65
Low 0.50
Vol 14,320
Open Interest (OI) 19,120
Change in OI -3,600
Bid Price 2.00
Offer Price 2.10
Bid Quantity 240
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE23400
955.00 112.60 13.37% 23466.40
Previous Close 842.40
Open 865.00
High 955.00
Low 865.00
Vol 360
Open Interest (OI) 12,640
Change in OI -40
Bid Price 951.95
Offer Price 971.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE23300
1066.15 118.30 12.48% 23355.25
Previous Close 947.85
Open 1047.55
High 1066.15
Low 1034.00
Vol 520
Open Interest (OI) 25,960
Change in OI -240
Bid Price 1052.70
Offer Price 1064.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE23000
1351.00 127.75 10.44% 23070.40
Previous Close 1223.25
Open 1246.95
High 1351.00
Low 1246.95
Vol 18,840
Open Interest (OI) 65,800
Change in OI -15,480
Bid Price 1355.85
Offer Price 1369.15
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE23200
1150.00 96.65 9.18% 23271.40
Previous Close 1053.35
Open 1056.20
High 1150.00
Low 1056.20
Vol 840
Open Interest (OI) 18,400
Change in OI -640
Bid Price 1146.25
Offer Price 1173.00
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE22500
1850.00 103.10 5.90% 22571.40
Previous Close 1746.90
Open 1834.30
High 1850.00
Low 1820.00
Vol 240
Open Interest (OI) 17,720
Change in OI -200
Bid Price 1850.00
Offer Price 1863.25
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE25000
3.80 0.20 5.56% 24417.60
Previous Close 3.60
Open 3.50
High 3.90
Low 2.30
Vol 3,08,360
Open Interest (OI) 2,90,240
Change in OI 74,400
Bid Price 3.70
Offer Price 3.80
Bid Quantity 920
Offer Quantity 520
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE22600
1770.00 92.00 5.48% 22651.40
Previous Close 1678.00
Open 1770.00
High 1770.00
Low 1770.00
Vol 40
Open Interest (OI) 480
Change in OI 0
Bid Price 1733.65
Offer Price 1791.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE22000
2335.40 114.90 5.17% 22086.00
Previous Close 2220.50
Open 2330.00
High 2336.35
Low 2325.00
Vol 1,240
Open Interest (OI) 39,920
Change in OI -1,200
Bid Price 2348.95
Offer Price 2359.75
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE20700
3661.50 169.80 4.86% 20759.90
Previous Close 3491.70
Open 3534.90
High 3661.50
Low 3527.65
Vol 1,160
Open Interest (OI) 75,000
Change in OI -840
Bid Price 3636.95
Offer Price 3660.05
Bid Quantity 160
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE22500
1.25 0.05 4.17% 24420.15
Previous Close 1.20
Open 1.00
High 1.35
Low 1.00
Vol 13,880
Open Interest (OI) 2,74,280
Change in OI -9,800
Bid Price 1.15
Offer Price 1.25
Bid Quantity 3,640
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE21000
3334.00 109.80 3.41% 21087.40
Previous Close 3224.20
Open 3234.00
High 3338.50
Low 3220.00
Vol 1,240
Open Interest (OI) 45,360
Change in OI -920
Bid Price 3350.00
Offer Price 3360.95
Bid Quantity 200
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE25100
2.70 0.05 1.89% 24418.70
Previous Close 2.65
Open 0.90
High 2.90
Low 0.85
Vol 16,600
Open Interest (OI) 17,560
Change in OI 4,040
Bid Price 2.55
Offer Price 2.60
Bid Quantity 40
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE22200
2010.10 0.00 0.00% 22411.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 440
Change in OI 0
Bid Price 2135.05
Offer Price 2191.55
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE22200
1.60 0.00 0.00% 24419.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,120
Change in OI 0
Bid Price 1.15
Offer Price 2.00
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE25900
0.00 0.00 0.00% 24421.40
Previous 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 3.00
Bid Quantity 0
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE25900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1471.40
Offer Price 1620.25
Bid Quantity 160
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE20900
2510.00 0.00 0.00% 21911.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,360
Change in OI 0
Bid Price 3423.65
Offer Price 3532.30
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE20800
2416.70 0.00 0.00% 22004.70
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 3413.80
Offer Price 3736.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE20800
1.60 0.00 0.00% 24419.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 2,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE25400
0.00 0.00 0.00% 24421.40
Previous 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 2.15
Bid Quantity 2,000
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE25400
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 896.20
Offer Price 1043.80
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE21800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2383.45
Offer Price 2720.35
Bid Quantity 160
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE21200
2446.25 0.00 0.00% 21975.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,960
Change in OI 0
Bid Price 3136.95
Offer Price 3159.85
Bid Quantity 240
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE21200
1.20 0.00 0.00% 24420.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,840
Change in OI 0
Bid Price 0.25
Offer Price 1.35
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE25100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 600.75
Offer Price 751.25
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE21700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2458.35
Offer Price 2720.05
Bid Quantity 160
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE21700
1.60 0.00 0.00% 24419.80
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 0.40
Offer Price 1.90
Bid Quantity 200
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24421.40
Previous 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 1.80
Bid Quantity 2,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE25700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1272.90
Offer Price 1403.50
Bid Quantity 160
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE22400
1019.85 0.00 0.00% 23401.55
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 1935.00
Offer Price 1981.70
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE21500
2715.00 0.00 0.00% 21706.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,440
Change in OI 0
Bid Price 2838.20
Offer Price 2861.35
Bid Quantity 240
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE21900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2431.30
Offer Price 2495.10
Bid Quantity 240
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE25600
0.00 0.00 0.00% 24421.40
Previous 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 1.80
Bid Quantity 2,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE25600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1181.00
Offer Price 1241.20
Bid Quantity 400
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE21600
1750.00 0.00 0.00% 22671.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 280
Change in OI 0
Bid Price 2730.40
Offer Price 2800.85
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE21600
1.65 0.00 0.00% 24419.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,520
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 1,320
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24421.40
Previous 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 1.80
Bid Quantity 2,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE25800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1385.45
Offer Price 1476.80
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE21300
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3025.25
Offer Price 3216.25
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE21300
0.00 0.00 0.00% 24421.40
Previous 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 1.90
Bid Quantity 2,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE22300
1934.00 0.00 0.00% 22487.40
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 2030.50
Offer Price 2091.95
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE22900
1239.65 0.00 0.00% 23181.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1435.55
Offer Price 1483.80
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE22100
1788.80 0.00 0.00% 22632.60
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 2232.05
Offer Price 2296.05
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE22700
1530.00 0.00 0.00% 22891.40
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 1633.75
Offer Price 1709.15
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE24900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 497.00
Offer Price 526.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE21100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3228.75
Offer Price 3275.40
Bid Quantity 240
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE21100
0.00 0.00 0.00% 24421.40
Previous 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 1.90
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE25200
1927.90 0.00 0.00% 22493.50
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 721.15
Offer Price 968.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE21400
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2930.75
Offer Price 2993.05
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE21400
0.00 0.00 0.00% 24421.40
Previous 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 2.90
Bid Quantity 2,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE21500
1.50 -0.15 -9.09% 24419.90
Previous Close 1.65
Open 1.50
High 1.50
Low 1.50
Vol 2,440
Open Interest (OI) 1,76,120
Change in OI 1,600
Bid Price 1.40
Offer Price 1.55
Bid Quantity 240
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE25500
1115.00 -138.00 -11.01% 23306.40
Previous Close 1253.00
Open 1213.80
High 1230.00
Low 1115.00
Vol 360
Open Interest (OI) 2,680
Change in OI 200
Bid Price 1094.15
Offer Price 1118.15
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE25300
1010.75 -145.25 -12.56% 23410.65
Previous Close 1156.00
Open 1011.90
High 1011.90
Low 1010.75
Vol 80
Open Interest (OI) 1,280
Change in OI 80
Bid Price 887.80
Offer Price 930.65
Bid Quantity 280
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE21800
1.25 -0.20 -13.79% 24420.15
Previous Close 1.45
Open 1.25
High 1.25
Low 1.25
Vol 200
Open Interest (OI) 5,920
Change in OI 0
Bid Price 1.00
Offer Price 1.50
Bid Quantity 40
Offer Quantity 1,440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE25000
620.00 -113.15 -15.43% 23801.40
Previous Close 733.15
Open 725.05
High 725.05
Low 619.95
Vol 1,000
Open Interest (OI) 12,600
Change in OI -360
Bid Price 607.20
Offer Price 622.70
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE23000
2.35 -0.45 -16.07% 24419.05
Previous Close 2.80
Open 2.50
High 2.80
Low 1.65
Vol 79,520
Open Interest (OI) 6,64,400
Change in OI 10,560
Bid Price 2.30
Offer Price 2.35
Bid Quantity 1,040
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE21000
1.30 -0.25 -16.13% 24420.10
Previous Close 1.55
Open 1.90
High 1.90
Low 1.15
Vol 2,360
Open Interest (OI) 32,040
Change in OI 240
Bid Price 1.30
Offer Price 1.35
Bid Quantity 320
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE22000
1.35 -0.30 -18.18% 24420.05
Previous Close 1.65
Open 1.50
High 1.50
Low 1.20
Vol 3,160
Open Interest (OI) 3,07,120
Change in OI -160
Bid Price 1.35
Offer Price 1.50
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE22400
1.20 -0.30 -20.00% 24420.20
Previous Close 1.50
Open 1.20
High 1.20
Low 1.20
Vol 240
Open Interest (OI) 8,080
Change in OI 0
Bid Price 1.20
Offer Price 1.40
Bid Quantity 1,760
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE22100
1.00 -0.25 -20.00% 24420.40
Previous Close 1.25
Open 1.00
High 1.00
Low 1.00
Vol 160
Open Interest (OI) 13,080
Change in OI 0
Bid Price 0.90
Offer Price 1.40
Bid Quantity 960
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE22900
2.05 -0.55 -21.15% 24419.35
Previous Close 2.60
Open 2.55
High 2.55
Low 1.20
Vol 1,720
Open Interest (OI) 66,120
Change in OI -200
Bid Price 2.05
Offer Price 2.30
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE22700
1.85 -0.50 -21.28% 24419.55
Previous Close 2.35
Open 1.55
High 1.95
Low 1.25
Vol 4,080
Open Interest (OI) 21,600
Change in OI -1,160
Bid Price 1.85
Offer Price 1.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE25200
1.80 -0.50 -21.74% 24419.60
Previous Close 2.30
Open 1.50
High 2.00
Low 1.50
Vol 6,760
Open Interest (OI) 10,440
Change in OI 5,040
Bid Price 1.65
Offer Price 1.80
Bid Quantity 40
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE24800
447.15 -136.80 -23.43% 23974.25
Previous Close 583.95
Open 543.65
High 555.20
Low 436.30
Vol 2,440
Open Interest (OI) 6,600
Change in OI 0
Bid Price 417.45
Offer Price 432.30
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE22300
1.20 -0.40 -25.00% 24420.20
Previous Close 1.60
Open 1.05
High 1.20
Low 1.00
Vol 840
Open Interest (OI) 15,120
Change in OI 400
Bid Price 1.20
Offer Price 1.30
Bid Quantity 400
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE23100
2.50 -0.95 -27.54% 24418.90
Previous Close 3.45
Open 3.00
High 3.05
Low 2.35
Vol 12,120
Open Interest (OI) 37,280
Change in OI 520
Bid Price 2.50
Offer Price 2.60
Bid Quantity 240
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE22600
1.55 -0.60 -27.91% 24419.85
Previous Close 2.15
Open 1.25
High 1.95
Low 1.25
Vol 480
Open Interest (OI) 22,680
Change in OI -160
Bid Price 1.50
Offer Price 1.85
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE20900
0.50 -0.20 -28.57% 24420.90
Previous Close 0.70
Open 0.50
High 0.50
Low 0.50
Vol 1,40,880
Open Interest (OI) 22,120
Change in OI 19,760
Bid Price 0.50
Offer Price 0.55
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE23300
3.50 -1.40 -28.57% 24417.90
Previous Close 4.90
Open 5.00
High 5.00
Low 3.20
Vol 76,760
Open Interest (OI) 1,43,840
Change in OI -5,120
Bid Price 3.40
Offer Price 3.50
Bid Quantity 400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE23200
2.85 -1.15 -28.75% 24418.55
Previous Close 4.00
Open 2.85
High 3.50
Low 2.00
Vol 43,720
Open Interest (OI) 1,01,120
Change in OI 1,040
Bid Price 2.70
Offer Price 2.85
Bid Quantity 760
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
CE25300
1.45 -0.65 -30.95% 24419.95
Previous Close 2.10
Open 2.90
High 2.90
Low 0.65
Vol 960
Open Interest (OI) 8,320
Change in OI 40
Bid Price 1.20
Offer Price 1.75
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE23500
4.85 -2.20 -31.21% 24416.55
Previous Close 7.05
Open 4.90
High 6.50
Low 4.15
Vol 3,61,280
Open Interest (OI) 3,64,400
Change in OI -13,160
Bid Price 4.80
Offer Price 4.90
Bid Quantity 1,920
Offer Quantity 840
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE23400
4.00 -1.90 -32.20% 24417.40
Previous Close 5.90
Open 4.35
High 5.20
Low 3.35
Vol 82,880
Open Interest (OI) 94,880
Change in OI -520
Bid Price 3.85
Offer Price 4.05
Bid Quantity 800
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE21900
1.50 -0.80 -34.78% 24419.90
Previous Close 2.30
Open 1.50
High 1.50
Low 1.50
Vol 360
Open Interest (OI) 3,320
Change in OI 0
Bid Price 1.00
Offer Price 1.75
Bid Quantity 200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE24700
335.00 -178.90 -34.81% 24086.40
Previous Close 513.90
Open 427.60
High 427.60
Low 330.00
Vol 760
Open Interest (OI) 640
Change in OI -80
Bid Price 320.55
Offer Price 335.35
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE23600
6.15 -3.35 -35.26% 24415.25
Previous Close 9.50
Open 6.75
High 9.10
Low 5.85
Vol 3,00,240
Open Interest (OI) 2,20,960
Change in OI 37,360
Bid Price 6.15
Offer Price 6.20
Bid Quantity 40
Offer Quantity 840
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE23700
8.20 -4.65 -36.19% 24413.20
Previous Close 12.85
Open 10.05
High 13.90
Low 5.10
Vol 5,72,760
Open Interest (OI) 3,15,840
Change in OI -14,560
Bid Price 8.20
Offer Price 8.35
Bid Quantity 280
Offer Quantity 880
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE24500
176.00 -107.20 -37.85% 24245.40
Previous Close 283.20
Open 332.00
High 332.00
Low 174.50
Vol 1,40,680
Open Interest (OI) 1,17,480
Change in OI 33,240
Bid Price 175.85
Offer Price 178.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE23800
11.35 -7.85 -40.89% 24410.05
Previous Close 19.20
Open 13.25
High 21.35
Low 10.50
Vol 10,48,520
Open Interest (OI) 4,04,440
Change in OI -38,280
Bid Price 11.20
Offer Price 11.40
Bid Quantity 480
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE24600
250.00 -176.00 -41.31% 24171.40
Previous Close 426.00
Open 295.00
High 295.25
Low 250.00
Vol 5,000
Open Interest (OI) 3,480
Change in OI 2,720
Bid Price 246.05
Offer Price 255.35
Bid Quantity 600
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE24400
120.00 -90.30 -42.94% 24301.40
Previous Close 210.30
Open 173.00
High 216.55
Low 116.50
Vol 4,24,000
Open Interest (OI) 1,40,400
Change in OI 1,14,080
Bid Price 119.95
Offer Price 121.00
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE23900
16.10 -14.25 -46.95% 24405.30
Previous Close 30.35
Open 19.05
High 32.35
Low 15.25
Vol 12,97,400
Open Interest (OI) 4,28,200
Change in OI 1,28,080
Bid Price 15.90
Offer Price 16.10
Bid Quantity 240
Offer Quantity 520
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE24300
79.00 -70.20 -47.05% 24342.40
Previous Close 149.20
Open 133.40
High 156.00
Low 75.90
Vol 13,68,080
Open Interest (OI) 4,72,800
Change in OI 3,64,520
Bid Price 78.60
Offer Price 79.00
Bid Quantity 80
Offer Quantity 1,280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE24000
23.45 -23.10 -49.62% 24397.95
Previous Close 46.55
Open 31.35
High 49.80
Low 22.25
Vol 16,81,880
Open Interest (OI) 9,21,480
Change in OI 1,93,160
Bid Price 23.15
Offer Price 23.45
Bid Quantity 120
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE24200
51.80 -51.10 -49.66% 24369.60
Previous Close 102.90
Open 100.45
High 106.00
Low 49.65
Vol 15,72,960
Open Interest (OI) 5,49,680
Change in OI 1,85,760
Bid Price 51.45
Offer Price 51.95
Bid Quantity 200
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
27-07-2017
OPTIDX
PE24100
33.80 -36.85 -52.16% 24387.60
Previous Close 70.65
Open 52.05
High 71.30
Low 32.25
Vol 11,56,080
Open Interest (OI) 3,56,560
Change in OI 1,04,560
Bid Price 33.85
Offer Price 34.15
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE24700
72.00 25.70 55.51% 24349.40
Previous Close 46.30
Open 60.00
High 77.85
Low 60.00
Vol 11,760
Open Interest (OI) 9,760
Change in OI 9,280
Bid Price 66.40
Offer Price 79.10
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE24600
109.00 34.45 46.21% 24312.40
Previous Close 74.55
Open 116.15
High 116.15
Low 81.50
Vol 1,280
Open Interest (OI) 2,120
Change in OI 280
Bid Price 103.25
Offer Price 115.55
Bid Quantity 400
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE24100
375.40 95.40 34.07% 24046.00
Previous Close 280.00
Open 353.70
High 375.40
Low 353.00
Vol 1,440
Open Interest (OI) 1,840
Change in OI -680
Bid Price 366.70
Offer Price 402.95
Bid Quantity 240
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE24300
242.85 58.50 31.73% 24178.55
Previous Close 184.35
Open 189.95
High 242.85
Low 189.95
Vol 1,480
Open Interest (OI) 1,440
Change in OI 760
Bid Price 236.85
Offer Price 244.80
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE24400
185.45 42.75 29.96% 24235.95
Previous Close 142.70
Open 141.50
High 198.75
Low 141.50
Vol 480
Open Interest (OI) 920
Change in OI 240
Bid Price 172.65
Offer Price 194.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE24500
148.80 33.70 29.28% 24272.60
Previous Close 115.10
Open 112.40
High 169.00
Low 108.00
Vol 15,600
Open Interest (OI) 19,440
Change in OI 3,680
Bid Price 146.15
Offer Price 147.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE24200
304.95 55.95 22.47% 24116.45
Previous Close 249.00
Open 240.00
High 306.00
Low 240.00
Vol 11,920
Open Interest (OI) 11,560
Change in OI -3,480
Bid Price 304.60
Offer Price 307.30
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE24000
454.85 83.00 22.32% 23966.55
Previous Close 371.85
Open 410.00
High 465.00
Low 410.00
Vol 480
Open Interest (OI) 5,080
Change in OI -200
Bid Price 449.65
Offer Price 466.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE24800
57.80 10.40 21.94% 24363.60
Previous Close 47.40
Open 41.25
High 60.95
Low 37.70
Vol 960
Open Interest (OI) 4,120
Change in OI 560
Bid Price 48.95
Offer Price 57.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE25000
25.90 4.00 18.26% 24395.50
Previous Close 21.90
Open 20.00
High 32.10
Low 20.00
Vol 8,760
Open Interest (OI) 24,760
Change in OI 4,560
Bid Price 25.90
Offer Price 26.95
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE21700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1955.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE21700
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
CE25100
12.25 0.00 0.00% 24409.15
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 13.00
Offer Price 34.95
Bid Quantity 40
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE25100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 176.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE24600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 274.40
Offer Price 342.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
PE25700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 751.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE22600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1055.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE22600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE24800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 421.95
Offer Price 479.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE25500
0.00 0.00 0.00% 24421.40
Previous 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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE25500
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 551.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE23700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 683.90
Offer Price 764.30
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE23700
44.70 0.00 0.00% 24376.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,160
Change in OI 0
Bid Price 15.05
Offer Price 33.90
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE24500
335.10 0.00 0.00% 24086.30
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 214.90
Offer Price 267.15
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE22400
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1255.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE22400
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE21900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1755.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE21900
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
CE22200
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1455.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE22200
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
CE23800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 601.35
Offer Price 661.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE23900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 496.05
Offer Price 576.45
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE25600
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
PE25600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 651.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE21600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2055.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE21600
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
CE23000
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1360.20
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE23000
0.00 0.00 0.00% 24421.40
Previous 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 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
PE25800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 851.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE22300
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1355.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE22300
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE24400
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 142.30
Offer Price 213.40
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE24700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 336.05
Offer Price 404.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE23100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1260.10
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE23100
0.00 0.00 0.00% 24421.40
Previous 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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE22900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 755.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE22900
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
CE22800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 855.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE22800
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
CE23600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 773.20
Offer Price 855.10
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE23600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 12.00
Offer Price 27.80
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE22100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1555.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE22100
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
CE23200
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1160.40
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE23200
0.00 0.00 0.00% 24421.40
Previous 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 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE22700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 955.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE22700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.45
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE23500
738.15 0.00 0.00% 23683.25
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 883.90
Offer Price 943.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE23400
780.55 0.00 0.00% 23640.85
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 796.35
Offer Price 1053.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE23400
28.85 0.00 0.00% 24392.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80
Change in OI 0
Bid Price 0.00
Offer Price 26.55
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE23300
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1063.85
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE23300
0.00 0.00 0.00% 24421.40
Previous 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 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE25900
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
PE25900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 951.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE22500
1680.00 0.00 0.00% 22741.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,120
Change in OI 0
Bid Price 1869.10
Offer Price 1932.15
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE22500
1.00 0.00 0.00% 24420.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 0.65
Offer Price 3.00
Bid Quantity 2,040
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE22000
2190.00 0.00 0.00% 22231.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 2369.85
Offer Price 2431.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE22000
2.00 0.00 0.00% 24419.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 1.30
Offer Price 3.95
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE24900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 499.35
Offer Price 558.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE25300
0.00 0.00 0.00% 24421.40
Previous 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 12.50
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE25300
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 351.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE25200
0.00 0.00 0.00% 24421.40
Previous 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 20.95
Bid Quantity 2,000
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE25200
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 266.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE25400
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.50
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE25400
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
CE21800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1855.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE21800
0.00 0.00 0.00% 24421.40
Previous 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
03-08-2017
OPTIDX
PE25000
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 598.60
Offer Price 651.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE23500
15.30 -7.35 -32.45% 24406.10
Previous Close 22.65
Open 20.40
High 34.00
Low 13.25
Vol 6,200
Open Interest (OI) 20,120
Change in OI 1,480
Bid Price 15.05
Offer Price 15.30
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE23900
43.00 -25.80 -37.50% 24378.40
Previous Close 68.80
Open 61.35
High 62.60
Low 41.85
Vol 3,640
Open Interest (OI) 12,320
Change in OI 600
Bid Price 38.80
Offer Price 44.65
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE24200
102.25 -61.35 -37.50% 24319.15
Previous Close 163.60
Open 164.10
High 164.10
Low 102.05
Vol 15,440
Open Interest (OI) 12,560
Change in OI 4,560
Bid Price 102.75
Offer Price 105.55
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE24000
58.00 -38.25 -39.74% 24363.40
Previous Close 96.25
Open 87.45
High 93.00
Low 57.00
Vol 24,960
Open Interest (OI) 24,840
Change in OI 9,440
Bid Price 57.10
Offer Price 58.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE24100
78.00 -52.00 -40.00% 24343.40
Previous Close 130.00
Open 88.00
High 88.00
Low 75.00
Vol 640
Open Interest (OI) 3,400
Change in OI 40
Bid Price 75.00
Offer Price 78.70
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE23800
32.60 -22.05 -40.35% 24388.80
Previous Close 54.65
Open 43.35
High 43.50
Low 32.00
Vol 800
Open Interest (OI) 1,160
Change in OI 480
Bid Price 33.10
Offer Price 34.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
CE24900
29.90 -166.45 -84.77% 24391.50
Previous Close 196.35
Open 20.05
High 39.95
Low 20.00
Vol 160
Open Interest (OI) 80
Change in OI 80
Bid Price 30.55
Offer Price 36.00
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
03-08-2017
OPTIDX
PE24300
143.35 -920.80 -86.53% 24278.05
Previous Close 1064.15
Open 157.20
High 157.20
Low 138.00
Vol 880
Open Interest (OI) 480
Change in OI 480
Bid Price 125.95
Offer Price 144.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE25300
30.00 20.00 200.00% 24391.40
Previous Close 10.00
Open 30.00
High 30.00
Low 30.00
Vol 40
Open Interest (OI) 4,160
Change in OI 0
Bid Price 5.15
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE25100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 190.00
Offer Price 0.00
Bid Quantity 6,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE24600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE25700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 705.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE24800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 6,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE25500
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 515.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE23700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 100.95
Offer Price 0.00
Bid Quantity 320
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE24000
0.00 0.00 0.00% 24421.40
Previous 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 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE24000
149.00 0.00 0.00% 24272.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 480
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE24500
0.00 0.00 0.00% 24421.40
Previous 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 225.00
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE24500
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE23800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 44.70
Offer Price 0.00
Bid Quantity 760
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE23900
0.00 0.00 0.00% 24421.40
Previous 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 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE25600
10.00 0.00 0.00% 24411.40
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 4.00
Offer Price 10.00
Bid Quantity 40
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE25600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 610.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE23000
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 681.90
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE23000
0.00 0.00 0.00% 24421.40
Previous 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
10-08-2017
OPTIDX
PE25800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 800.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE24400
0.00 0.00 0.00% 24421.40
Previous 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 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE24700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE24200
0.00 0.00 0.00% 24421.40
Previous 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 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE24200
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 55.50
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE22900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 778.75
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE23100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 586.70
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE23600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 166.20
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE23600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 17.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE23200
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 493.85
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE23500
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 239.25
Offer Price 0.00
Bid Quantity 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE23500
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.20
Offer Price 62.00
Bid Quantity 440
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE23400
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 319.00
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE23300
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 404.30
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE25900
0.00 0.00 0.00% 24421.40
Previous 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 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE24300
0.00 0.00 0.00% 24421.40
Previous 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 720
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE24300
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE24900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 60.00
Offer Price 0.00
Bid Quantity 6,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE25300
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 340.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE25200
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 260.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE25400
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 430.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
CE24100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 2,480
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE24100
0.00 0.00 0.00% 24421.40
Previous 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 200.00
Bid Quantity 0
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
10-08-2017
OPTIDX
PE25000
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 120.00
Offer Price 0.00
Bid Quantity 6,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE25100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 215.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE24600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,480
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE25700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 700.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE24800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 55.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE25500
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 515.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE23700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 165.85
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE24000
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 24.05
Offer Price 0.00
Bid Quantity 1,440
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE24500
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,480
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE23800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 110.75
Offer Price 0.00
Bid Quantity 280
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE23900
0.00 0.00 0.00% 24421.40
Previous 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 0.00
Bid Quantity 520
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE25600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 600.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE23000
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 719.30
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE23000
0.00 0.00 0.00% 24421.40
Previous 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
17-08-2017
OPTIDX
PE25800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 800.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE24400
0.00 0.00 0.00% 24421.40
Previous 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 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE24700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 15.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE24200
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,480
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE22900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 813.25
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE23100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 627.55
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE23600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 228.25
Offer Price 0.00
Bid Quantity 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE23200
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 538.75
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE23500
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 297.55
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE23400
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 372.90
Offer Price 0.00
Bid Quantity 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE23300
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 453.55
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE25900
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 900.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE24300
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,480
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE24300
0.00 0.00 0.00% 24421.40
Previous 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
17-08-2017
OPTIDX
PE24900
0.00 0.00 0.00% 24421.40
Previous 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 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE25300
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 350.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE25200
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 280.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE25400
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 430.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
CE24100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,480
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
17-08-2017
OPTIDX
PE25000
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 155.00
Offer Price 0.00
Bid Quantity 4,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25100
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 233.00
Offer Price 0.00
Bid Quantity 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24600
0.00 0.00 0.00% 24421.40
Previous 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
24-08-2017
OPTIDX
PE24600
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 19.45
Offer Price 0.00
Bid Quantity 1,760
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 676.80
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 85.35
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE25500
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 511.10
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE24000
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 78.60
Offer Price 0.00
Bid Quantity 440
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23700
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 223.40
Offer Price 0.00
Bid Quantity 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
PE24500
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,480
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
24-08-2017
OPTIDX
CE23800
0.00 0.00 0.00% 24421.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 168.55
Offer Price 0.00
Bid Quantity 200
Offer Quantity