NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
25000.35
Change Change %
-125.10 -0.50%

13 Dec, 2017 | 03:59 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26300
2.25 1.75 350.00% 24998.10
Previous Close 0.50
Open 0.15
High 2.25
Low 0.15
Vol 5,240
Open Interest (OI) 9,480
Change in OI 9,480
Bid Price 0.10
Offer Price 2.00
Bid Quantity 1,560
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25200
129.55 52.70 68.58% 24870.80
Previous Close 76.85
Open 74.40
High 141.30
Low 35.15
Vol 74,39,000
Open Interest (OI) 4,84,840
Change in OI 4,84,840
Bid Price 129.50
Offer Price 129.95
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25100
200.55 78.25 63.98% 24799.80
Previous Close 122.30
Open 102.70
High 215.50
Low 65.90
Vol 45,60,360
Open Interest (OI) 2,12,320
Change in OI 2,12,320
Bid Price 199.50
Offer Price 200.85
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25300
76.65 28.95 60.69% 24923.70
Previous Close 47.70
Open 39.80
High 84.40
Low 17.70
Vol 87,47,040
Open Interest (OI) 8,11,240
Change in OI 8,11,240
Bid Price 76.65
Offer Price 76.95
Bid Quantity 1,320
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25000
282.95 98.00 52.99% 24717.40
Previous Close 184.95
Open 150.00
High 300.00
Low 113.00
Vol 15,67,720
Open Interest (OI) 1,56,640
Change in OI 1,56,640
Bid Price 281.05
Offer Price 282.70
Bid Quantity 200
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25400
42.50 13.95 48.86% 24957.85
Previous Close 28.55
Open 23.90
High 48.20
Low 8.80
Vol 77,38,240
Open Interest (OI) 8,96,040
Change in OI 8,96,040
Bid Price 42.30
Offer Price 42.55
Bid Quantity 200
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24900
376.00 113.85 43.43% 24624.35
Previous Close 262.15
Open 203.15
High 403.75
Low 178.85
Vol 2,84,680
Open Interest (OI) 24,040
Change in OI 24,040
Bid Price 374.60
Offer Price 376.15
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25500
22.70 6.25 37.99% 24977.65
Previous Close 16.45
Open 10.20
High 28.00
Low 4.90
Vol 77,39,560
Open Interest (OI) 14,73,280
Change in OI 14,73,280
Bid Price 22.60
Offer Price 22.70
Bid Quantity 1,560
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24800
475.50 130.75 37.93% 24524.85
Previous Close 344.75
Open 280.00
High 491.95
Low 255.00
Vol 60,040
Open Interest (OI) 6,480
Change in OI 6,480
Bid Price 464.90
Offer Price 477.00
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24700
580.45 152.90 35.76% 24419.90
Previous Close 427.55
Open 357.50
High 580.95
Low 350.00
Vol 8,720
Open Interest (OI) 2,120
Change in OI 2,120
Bid Price 558.15
Offer Price 570.05
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26500
0.40 0.10 33.33% 24999.95
Previous Close 0.30
Open 0.05
High 0.40
Low 0.05
Vol 1,400
Open Interest (OI) 21,960
Change in OI 21,960
Bid Price 0.10
Offer Price 0.40
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25600
11.10 2.20 24.72% 24989.25
Previous Close 8.90
Open 5.95
High 14.40
Low 2.60
Vol 50,75,120
Open Interest (OI) 7,31,720
Change in OI 7,31,720
Bid Price 11.10
Offer Price 11.20
Bid Quantity 120
Offer Quantity 760
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24600
679.90 115.55 20.47% 24320.45
Previous Close 564.35
Open 486.60
High 679.90
Low 440.60
Vol 320
Open Interest (OI) 320
Change in OI 320
Bid Price 656.35
Offer Price 692.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24500
755.05 126.95 20.21% 24245.30
Previous Close 628.10
Open 725.35
High 755.05
Low 725.35
Vol 80
Open Interest (OI) 1,120
Change in OI 1,120
Bid Price 755.20
Offer Price 781.10
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25700
5.10 0.55 12.09% 24995.25
Previous Close 4.55
Open 3.00
High 6.80
Low 1.20
Vol 26,39,600
Open Interest (OI) 7,04,040
Change in OI 7,04,040
Bid Price 5.10
Offer Price 5.15
Bid Quantity 80
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26100
790.00 0.00 0.00% 24210.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 763.65
Offer Price 891.45
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24000
1350.00 0.00 0.00% 23650.35
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 1243.80
Offer Price 1283.65
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.70
Bid Quantity 0
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1000.00
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24200
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1045.95
Offer Price 1088.90
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.70
Bid Quantity 0
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1400.00
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE22800
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25900
746.00 0.00 0.00% 24254.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 598.00
Offer Price 616.10
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26900
0.25 0.00 0.00% 25000.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26900
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 800.00
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 957.60
Offer Price 1183.15
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1057.50
Offer Price 1283.15
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.90
Bid Quantity 0
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1300.00
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26700
0.60 0.00 0.00% 24999.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1297.65
Offer Price 1524.95
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE22600
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE23700
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1446.10
Offer Price 1672.30
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23700
0.70 0.00 0.00% 24999.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,480
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 1,200
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE27000
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 900.00
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE23800
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1350.50
Offer Price 1576.80
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1250.65
Offer Price 1476.80
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26600
0.40 0.00 0.00% 24999.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,440
Change in OI 0
Bid Price 0.00
Offer Price 0.60
Bid Quantity 0
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26600
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1257.45
Offer Price 1484.10
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% 24314.15
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 848.60
Offer Price 889.60
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1134.45
Offer Price 1361.20
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23100
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.90
Bid Quantity 600
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE22900
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE27200
0.65 0.00 0.00% 24999.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.05
Offer Price 1.70
Bid Quantity 840
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1100.00
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE23600
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23600
1.10 0.00 0.00% 24999.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,360
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23200
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.90
Bid Quantity 600
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE22700
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23400
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 3.00
Bid Quantity 1,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23300
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 2.00
Bid Quantity 600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24300
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 947.15
Offer Price 990.15
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26800
0.50 0.00 0.00% 24999.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 700.00
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
0.30 0.00 0.00% 25000.05
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 0.25
Offer Price 0.65
Bid Quantity 120
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26200
0.60 0.00 0.00% 24999.75
Previous Close 0.60
Open 0.40
High 0.75
Low 0.15
Vol 19,520
Open Interest (OI) 23,280
Change in OI 23,280
Bid Price 0.55
Offer Price 0.75
Bid Quantity 600
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26200
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 863.65
Offer Price 1035.50
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE24100
1150.00 0.00 0.00% 23850.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1144.90
Offer Price 1184.80
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE27300
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 1.60
Bid Quantity 0
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1200.00
Offer Price 0.00
Bid Quantity 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25800
2.40 -0.20 -7.69% 24997.95
Previous Close 2.60
Open 1.45
High 2.95
Low 0.80
Vol 14,01,800
Open Interest (OI) 3,35,920
Change in OI 3,35,920
Bid Price 2.35
Offer Price 2.40
Bid Quantity 1,400
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE26000
718.10 -137.45 -16.07% 24282.25
Previous Close 855.55
Open 925.00
High 955.20
Low 718.10
Vol 480
Open Interest (OI) 1,200
Change in OI 1,200
Bid Price 693.30
Offer Price 722.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26100
0.70 -0.15 -17.65% 24999.65
Previous Close 0.85
Open 1.00
High 1.25
Low 0.10
Vol 65,880
Open Interest (OI) 42,720
Change in OI 42,720
Bid Price 0.60
Offer Price 0.75
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE25900
1.25 -0.30 -19.35% 24999.10
Previous Close 1.55
Open 0.70
High 1.55
Low 0.60
Vol 8,68,520
Open Interest (OI) 2,14,080
Change in OI 2,14,080
Bid Price 1.20
Offer Price 1.25
Bid Quantity 1,920
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE22400
0.20 -0.05 -20.00% 25000.15
Previous Close 0.25
Open 0.20
High 0.20
Low 0.15
Vol 21,01,920
Open Interest (OI) 4,880
Change in OI 4,880
Bid Price 0.15
Offer Price 0.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23000
0.70 -0.20 -22.22% 24999.65
Previous Close 0.90
Open 0.70
High 0.70
Low 0.70
Vol 1,000
Open Interest (OI) 10,200
Change in OI 10,200
Bid Price 0.10
Offer Price 0.40
Bid Quantity 2,000
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25800
497.90 -153.45 -23.56% 24502.45
Previous Close 651.35
Open 709.35
High 710.90
Low 490.20
Vol 720
Open Interest (OI) 3,080
Change in OI 3,080
Bid Price 499.45
Offer Price 517.35
Bid Quantity 40
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25700
408.55 -139.90 -25.51% 24591.80
Previous Close 548.45
Open 577.10
High 641.05
Low 403.05
Vol 2,200
Open Interest (OI) 5,720
Change in OI 5,720
Bid Price 405.00
Offer Price 427.05
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26000
1.00 -0.35 -25.93% 24999.35
Previous Close 1.35
Open 0.60
High 1.20
Low 0.55
Vol 9,81,040
Open Interest (OI) 4,73,160
Change in OI 4,73,160
Bid Price 0.95
Offer Price 1.00
Bid Quantity 40
Offer Quantity 1,040
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25600
323.15 -133.70 -29.27% 24677.20
Previous Close 456.85
Open 528.95
High 552.00
Low 308.05
Vol 11,560
Open Interest (OI) 12,000
Change in OI 12,000
Bid Price 320.95
Offer Price 322.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25500
235.60 -130.70 -35.68% 24764.75
Previous Close 366.30
Open 400.00
High 453.70
Low 218.25
Vol 1,38,320
Open Interest (OI) 1,06,800
Change in OI 1,06,800
Bid Price 231.80
Offer Price 235.10
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25400
158.90 -120.35 -43.10% 24841.45
Previous Close 279.25
Open 306.00
High 357.80
Low 143.65
Vol 2,48,320
Open Interest (OI) 1,06,160
Change in OI 1,06,160
Bid Price 157.50
Offer Price 158.45
Bid Quantity 120
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE27000
0.10 -0.10 -50.00% 25000.25
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 680
Open Interest (OI) 4,440
Change in OI 4,440
Bid Price 0.05
Offer Price 0.95
Bid Quantity 1,600
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23800
0.70 -0.70 -50.00% 24999.65
Previous Close 1.40
Open 1.00
High 1.00
Low 0.60
Vol 44,040
Open Interest (OI) 1,24,280
Change in OI 1,24,280
Bid Price 0.70
Offer Price 0.75
Bid Quantity 1,440
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23900
0.75 -0.75 -50.00% 24999.60
Previous Close 1.50
Open 0.60
High 1.40
Low 0.60
Vol 24,160
Open Interest (OI) 40,120
Change in OI 40,120
Bid Price 0.65
Offer Price 0.75
Bid Quantity 2,040
Offer Quantity 3,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25300
97.90 -102.15 -51.06% 24902.45
Previous Close 200.05
Open 215.85
High 271.65
Low 86.10
Vol 10,99,240
Open Interest (OI) 3,56,480
Change in OI 3,56,480
Bid Price 97.05
Offer Price 97.95
Bid Quantity 240
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24100
0.80 -0.95 -54.29% 24999.55
Previous Close 1.75
Open 1.45
High 1.45
Low 0.65
Vol 50,720
Open Interest (OI) 26,000
Change in OI 26,000
Bid Price 0.80
Offer Price 0.90
Bid Quantity 80
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24000
0.75 -0.90 -54.55% 24999.60
Previous Close 1.65
Open 1.35
High 1.45
Low 0.70
Vol 2,07,760
Open Interest (OI) 4,42,440
Change in OI 4,42,440
Bid Price 0.70
Offer Price 0.75
Bid Quantity 3,640
Offer Quantity 1,080
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24200
0.90 -1.20 -57.14% 24999.45
Previous Close 2.10
Open 1.90
High 1.90
Low 0.75
Vol 1,25,600
Open Interest (OI) 75,720
Change in OI 75,720
Bid Price 0.85
Offer Price 0.90
Bid Quantity 120
Offer Quantity 5,640
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24400
1.55 -2.10 -57.53% 24998.80
Previous Close 3.65
Open 4.00
High 4.00
Low 1.20
Vol 5,28,840
Open Interest (OI) 1,32,600
Change in OI 1,32,600
Bid Price 1.50
Offer Price 1.60
Bid Quantity 2,160
Offer Quantity 2,680
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE23500
0.50 -0.70 -58.33% 24999.85
Previous Close 1.20
Open 0.80
High 0.95
Low 0.50
Vol 74,960
Open Interest (OI) 2,60,840
Change in OI 2,60,840
Bid Price 0.45
Offer Price 0.50
Bid Quantity 800
Offer Quantity 2,360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25200
55.80 -80.10 -58.94% 24944.55
Previous Close 135.90
Open 141.00
High 193.60
Low 49.30
Vol 31,12,800
Open Interest (OI) 5,93,240
Change in OI 5,93,240
Bid Price 55.80
Offer Price 56.30
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24500
2.15 -3.10 -59.05% 24998.20
Previous Close 5.25
Open 3.50
High 5.75
Low 2.05
Vol 16,13,120
Open Interest (OI) 4,93,080
Change in OI 4,93,080
Bid Price 2.10
Offer Price 2.15
Bid Quantity 1,240
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24600
3.35 -4.85 -59.15% 24997.00
Previous Close 8.20
Open 6.55
High 9.60
Low 3.10
Vol 18,26,200
Open Interest (OI) 2,30,880
Change in OI 2,30,880
Bid Price 3.30
Offer Price 3.35
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24300
1.10 -1.60 -59.26% 24999.25
Previous Close 2.70
Open 2.35
High 2.45
Low 0.90
Vol 2,17,120
Open Interest (OI) 80,360
Change in OI 80,360
Bid Price 1.05
Offer Price 1.15
Bid Quantity 760
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24800
8.00 -11.75 -59.49% 24992.35
Previous Close 19.75
Open 18.80
High 26.05
Low 7.30
Vol 40,74,880
Open Interest (OI) 5,71,920
Change in OI 5,71,920
Bid Price 7.90
Offer Price 8.00
Bid Quantity 40
Offer Quantity 520
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24700
5.10 -7.70 -60.16% 24995.25
Previous Close 12.80
Open 10.55
High 15.10
Low 4.70
Vol 33,46,680
Open Interest (OI) 3,95,560
Change in OI 3,95,560
Bid Price 5.00
Offer Price 5.10
Bid Quantity 560
Offer Quantity 560
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE24900
12.10 -20.25 -62.60% 24988.25
Previous Close 32.35
Open 30.10
High 46.45
Low 11.40
Vol 52,48,720
Open Interest (OI) 6,39,600
Change in OI 6,39,600
Bid Price 12.10
Offer Price 12.30
Bid Quantity 400
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25100
31.75 -54.80 -63.32% 24968.60
Previous Close 86.55
Open 94.65
High 127.00
Low 29.00
Vol 48,53,400
Open Interest (OI) 6,43,080
Change in OI 6,43,080
Bid Price 31.75
Offer Price 31.95
Bid Quantity 1,760
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
PE25000
19.35 -34.10 -63.80% 24981.00
Previous Close 53.45
Open 48.10
High 79.00
Low 18.10
Vol 70,56,480
Open Interest (OI) 11,60,880
Change in OI 11,60,880
Bid Price 19.20
Offer Price 19.35
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
14-12-2017
OPTIDX
CE26400
0.10 -0.40 -80.00% 25000.25
Previous Close 0.50
Open 0.10
High 0.30
Low 0.10
Vol 560
Open Interest (OI) 7,240
Change in OI 7,240
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,080
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26200
37.00 14.15 61.93% 24963.35
Previous Close 22.85
Open 19.15
High 37.00
Low 16.00
Vol 7,200
Open Interest (OI) 7,760
Change in OI 7,760
Bid Price 32.50
Offer Price 36.95
Bid Quantity 400
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26300
26.80 9.75 57.18% 24973.55
Previous Close 17.05
Open 15.55
High 28.85
Low 15.00
Vol 3,720
Open Interest (OI) 3,600
Change in OI 3,600
Bid Price 25.20
Offer Price 28.50
Bid Quantity 960
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26100
47.00 14.70 45.51% 24953.35
Previous Close 32.30
Open 26.30
High 47.00
Low 23.05
Vol 8,600
Open Interest (OI) 7,280
Change in OI 7,280
Bid Price 42.35
Offer Price 48.75
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26500
16.40 5.00 43.86% 24983.95
Previous Close 11.40
Open 7.25
High 16.45
Low 7.25
Vol 14,480
Open Interest (OI) 17,120
Change in OI 17,120
Bid Price 15.90
Offer Price 16.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26000
60.05 18.05 42.98% 24940.30
Previous Close 42.00
Open 34.95
High 64.00
Low 32.55
Vol 1,61,000
Open Interest (OI) 1,65,480
Change in OI 1,65,480
Bid Price 60.25
Offer Price 60.90
Bid Quantity 80
Offer Quantity 1,160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25900
79.00 23.45 42.21% 24921.35
Previous Close 55.55
Open 47.95
High 91.95
Low 41.60
Vol 29,680
Open Interest (OI) 17,840
Change in OI 17,840
Bid Price 79.00
Offer Price 80.40
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25800
102.00 27.90 37.65% 24898.35
Previous Close 74.10
Open 60.30
High 115.00
Low 54.40
Vol 28,280
Open Interest (OI) 24,760
Change in OI 24,760
Bid Price 100.65
Offer Price 103.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25700
127.20 34.50 37.22% 24873.15
Previous Close 92.70
Open 74.65
High 129.95
Low 70.70
Vol 20,840
Open Interest (OI) 17,560
Change in OI 17,560
Bid Price 125.20
Offer Price 130.95
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25600
157.30 42.40 36.90% 24843.05
Previous Close 114.90
Open 89.25
High 162.05
Low 89.25
Vol 24,080
Open Interest (OI) 12,600
Change in OI 12,600
Bid Price 155.20
Offer Price 157.30
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25500
195.00 51.05 35.46% 24805.35
Previous Close 143.95
Open 122.55
High 203.55
Low 111.05
Vol 1,23,720
Open Interest (OI) 65,520
Change in OI 65,520
Bid Price 194.15
Offer Price 196.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25400
238.00 56.95 31.46% 24762.35
Previous Close 181.05
Open 158.50
High 246.45
Low 149.70
Vol 31,840
Open Interest (OI) 10,400
Change in OI 10,400
Bid Price 237.05
Offer Price 239.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25200
340.55 80.85 31.13% 24659.80
Previous Close 259.70
Open 238.75
High 365.00
Low 215.90
Vol 32,600
Open Interest (OI) 15,840
Change in OI 15,840
Bid Price 331.00
Offer Price 340.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25300
284.35 65.75 30.08% 24716.00
Previous Close 218.60
Open 222.85
High 293.40
Low 180.00
Vol 31,320
Open Interest (OI) 9,280
Change in OI 9,280
Bid Price 284.35
Offer Price 288.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25000
460.00 92.10 25.03% 24540.35
Previous Close 367.90
Open 317.50
High 460.00
Low 301.25
Vol 18,440
Open Interest (OI) 16,520
Change in OI 16,520
Bid Price 452.30
Offer Price 469.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE25100
380.60 68.05 21.77% 24619.75
Previous Close 312.55
Open 274.30
High 390.00
Low 268.00
Vol 14,640
Open Interest (OI) 5,840
Change in OI 5,840
Bid Price 384.80
Offer Price 409.00
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26400
15.50 2.70 21.09% 24984.85
Previous Close 12.80
Open 8.55
High 15.50
Low 8.50
Vol 1,760
Open Interest (OI) 1,080
Change in OI 1,080
Bid Price 16.55
Offer Price 21.80
Bid Quantity 2,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25400
503.00 63.50 14.45% 24497.35
Previous Close 439.50
Open 472.40
High 503.00
Low 472.40
Vol 120
Open Interest (OI) 2,000
Change in OI 2,000
Bid Price 307.15
Offer Price 363.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE23900
23.95 2.65 12.44% 24976.40
Previous Close 21.30
Open 25.50
High 31.00
Low 23.95
Vol 1,320
Open Interest (OI) 1,440
Change in OI 1,440
Bid Price 17.50
Offer Price 23.95
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24500
710.00 10.00 1.43% 24290.35
Previous Close 700.00
Open 649.00
High 710.00
Low 649.00
Vol 120
Open Interest (OI) 120
Change in OI 120
Bid Price 798.20
Offer Price 918.45
Bid Quantity 120
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE26100
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 132.00
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
932.65 0.00 0.00% 24067.70
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 731.25
Offer Price 807.85
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24800
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 255.20
Offer Price 819.90
Bid Quantity 2,000
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24000
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 200.00
Offer Price 2150.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE27100
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1000.00
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
PE23000
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.30
Offer Price 2.95
Bid Quantity 1,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24200
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 36.00
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
PE27500
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1350.00
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
PE22800
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
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
PE25900
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 650.05
Offer Price 756.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26900
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE26900
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 800.00
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
PE26300
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 200.00
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
PE26400
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 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
PE27400
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1250.00
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
PE25700
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 496.10
Offer Price 606.30
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24600
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 220.20
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 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
PE26700
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 600.00
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 8.45
Offer Price 0.00
Bid Quantity 7,200
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.00
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
PE27000
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 900.00
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
PE22400
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 13.50
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
PE25600
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 425.95
Offer Price 500.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE26600
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.25
Offer Price 13.50
Bid Quantity 2,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE26600
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 500.00
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
PE25800
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 575.80
Offer Price 679.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24400
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 36.10
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
PE26500
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 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
CE24700
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 211.20
Offer Price 809.70
Bid Quantity 2,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE23100
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 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
PE22900
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1100.00
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
PE23600
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.10
Offer Price 0.00
Bid Quantity 7,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE23200
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.10
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
PE22700
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
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
PE23400
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.25
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
PE23300
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.15
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
CE24300
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 26.00
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
CE26800
7.20 0.00 0.00% 24993.15
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 0.55
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
PE26800
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 700.00
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% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 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
PE26200
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 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
CE24100
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 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
PE27300
0.00 0.00 0.00% 25000.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1200.00
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
PE24400
60.00 -5.00 -7.69% 24940.35
Previous Close 65.00
Open 87.05
High 87.05
Low 59.95
Vol 960
Open Interest (OI) 520
Change in OI 520
Bid Price 47.00
Offer Price 65.55
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
CE24900
405.75 -55.95 -12.12% 24594.60
Previous Close 461.70
Open 348.20
High 413.55
Low 348.20
Vol 200
Open Interest (OI) 360
Change in OI 360
Bid Price 482.40
Offer Price 580.60
Bid Quantity 400
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE23500
11.45 -1.95 -14.55% 24988.90
Previous Close 13.40
Open 13.70
High 15.00
Low 11.00
Vol 2,160
Open Interest (OI) 8,120
Change in OI 8,120
Bid Price 0.00
Offer Price 10.85
Bid Quantity 0
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24600
85.00 -20.00 -19.05% 24915.35
Previous Close 105.00
Open 116.95
High 130.65
Low 81.10
Vol 5,560
Open Interest (OI) 3,560
Change in OI 3,560
Bid Price 76.90
Offer Price 91.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24700
103.00 -25.70 -19.97% 24897.35
Previous Close 128.70
Open 138.55
High 157.45
Low 99.70
Vol 19,720
Open Interest (OI) 8,960
Change in OI 8,960
Bid Price 102.95
Offer Price 109.35
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24500
72.60 -18.60 -20.39% 24927.75
Previous Close 91.20
Open 112.95
High 115.20
Low 65.80
Vol 1,14,840
Open Interest (OI) 87,920
Change in OI 87,920
Bid Price 72.00
Offer Price 73.15
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24800
125.00 -32.70 -20.74% 24875.35
Previous Close 157.70
Open 159.70
High 219.25
Low 118.90
Vol 14,880
Open Interest (OI) 10,800
Change in OI 10,800
Bid Price 124.10
Offer Price 129.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25200
246.95 -64.95 -20.82% 24753.40
Previous Close 311.90
Open 340.80
High 367.95
Low 230.40
Vol 17,240
Open Interest (OI) 15,400
Change in OI 15,400
Bid Price 231.75
Offer Price 246.75
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25100
209.45 -55.10 -20.83% 24790.90
Previous Close 264.55
Open 268.65
High 317.65
Low 200.00
Vol 24,840
Open Interest (OI) 12,360
Change in OI 12,360
Bid Price 207.10
Offer Price 213.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25500
385.00 -102.00 -20.94% 24615.35
Previous Close 487.00
Open 544.95
High 558.00
Low 385.00
Vol 2,600
Open Interest (OI) 12,320
Change in OI 12,320
Bid Price 384.10
Offer Price 418.80
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24900
147.75 -39.30 -21.01% 24852.60
Previous Close 187.05
Open 221.85
High 249.95
Low 140.05
Vol 12,280
Open Interest (OI) 5,720
Change in OI 5,720
Bid Price 147.70
Offer Price 150.50
Bid Quantity 360
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25000
174.70 -46.95 -21.18% 24825.65
Previous Close 221.65
Open 250.10
High 281.00
Low 168.55
Vol 94,040
Open Interest (OI) 51,520
Change in OI 51,520
Bid Price 174.05
Offer Price 175.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24000
26.00 -7.20 -21.69% 24974.35
Previous Close 33.20
Open 39.95
High 45.85
Low 24.30
Vol 40,520
Open Interest (OI) 38,760
Change in OI 38,760
Bid Price 25.30
Offer Price 26.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE25300
285.00 -85.55 -23.09% 24715.35
Previous Close 370.55
Open 420.00
High 446.20
Low 279.95
Vol 3,040
Open Interest (OI) 1,760
Change in OI 1,760
Bid Price 265.70
Offer Price 305.20
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24300
44.00 -17.75 -28.74% 24956.35
Previous Close 61.75
Open 60.05
High 75.20
Low 43.05
Vol 13,080
Open Interest (OI) 22,880
Change in OI 22,880
Bid Price 43.00
Offer Price 44.90
Bid Quantity 600
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24200
36.00 -384.30 -91.43% 24964.35
Previous Close 420.30
Open 51.10
High 51.10
Low 36.00
Vol 160
Open Interest (OI) 80
Change in OI 80
Bid Price 33.05
Offer Price 42.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
21-12-2017
OPTIDX
PE24100
28.40 -352.25 -92.54% 24971.95
Previous Close 380.65
Open 40.00
High 52.00
Low 25.15
Vol 3,120
Open Interest (OI) 1,760
Change in OI 1,760
Bid Price 28.40
Offer Price 32.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27300
3.80 2.60 216.67% 24996.55
Previous Close 1.20
Open 3.80
High 3.80
Low 3.80
Vol 200
Open Interest (OI) 5,040
Change in OI 4,960
Bid Price 4.00
Offer Price 5.75
Bid Quantity 320
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26700
24.95 12.45 99.60% 24975.40
Previous Close 12.50
Open 14.65
High 24.95
Low 14.65
Vol 600
Open Interest (OI) 5,960
Change in OI 5,960
Bid Price 17.05
Offer Price 22.00
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26800
14.65 6.40 77.58% 24985.70
Previous Close 8.25
Open 8.25
High 14.65
Low 8.25
Vol 280
Open Interest (OI) 10,160
Change in OI -2,200
Bid Price 10.25
Offer Price 14.65
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26300
45.50 15.10 49.67% 24954.85
Previous Close 30.40
Open 27.55
High 46.00
Low 27.05
Vol 10,200
Open Interest (OI) 24,920
Change in OI 24,920
Bid Price 43.65
Offer Price 44.70
Bid Quantity 120
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26400
34.55 11.15 47.65% 24965.80
Previous Close 23.40
Open 19.30
High 36.35
Low 19.30
Vol 3,280
Open Interest (OI) 10,920
Change in OI 10,880
Bid Price 34.25
Offer Price 35.50
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26500
26.85 8.50 46.32% 24973.50
Previous Close 18.35
Open 18.40
High 27.75
Low 15.40
Vol 1,45,760
Open Interest (OI) 5,49,880
Change in OI 4,73,440
Bid Price 26.60
Offer Price 26.90
Bid Quantity 80
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26200
57.00 17.35 43.76% 24943.35
Previous Close 39.65
Open 31.85
High 60.00
Low 30.95
Vol 15,440
Open Interest (OI) 40,360
Change in OI 29,360
Bid Price 56.15
Offer Price 57.45
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26000
89.55 26.55 42.14% 24910.80
Previous Close 63.00
Open 59.95
High 95.00
Low 49.95
Vol 5,06,080
Open Interest (OI) 11,62,760
Change in OI 10,56,040
Bid Price 89.55
Offer Price 89.80
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26100
72.00 21.10 41.45% 24928.35
Previous Close 50.90
Open 41.95
High 75.90
Low 41.95
Vol 17,000
Open Interest (OI) 36,360
Change in OI 36,280
Bid Price 71.10
Offer Price 72.75
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25900
116.05 34.00 41.44% 24884.30
Previous Close 82.05
Open 67.35
High 121.15
Low 67.35
Vol 13,560
Open Interest (OI) 36,880
Change in OI 36,840
Bid Price 114.10
Offer Price 116.15
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25700
176.20 46.95 36.32% 24824.15
Previous Close 129.25
Open 106.55
High 182.15
Low 106.55
Vol 41,440
Open Interest (OI) 44,880
Change in OI 42,400
Bid Price 174.90
Offer Price 176.60
Bid Quantity 40
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25800
142.00 37.25 35.56% 24858.35
Previous Close 104.75
Open 90.00
High 147.20
Low 85.20
Vol 42,240
Open Interest (OI) 1,31,560
Change in OI 1,22,240
Bid Price 141.40
Offer Price 143.00
Bid Quantity 400
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE26600
21.00 5.25 33.33% 24979.35
Previous Close 15.75
Open 14.15
High 21.00
Low 14.15
Vol 800
Open Interest (OI) 8,880
Change in OI 8,880
Bid Price 18.85
Offer Price 20.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25600
212.00 52.80 33.17% 24788.35
Previous Close 159.20
Open 138.00
High 220.00
Low 134.20
Vol 67,200
Open Interest (OI) 68,120
Change in OI 67,840
Bid Price 210.20
Offer Price 212.00
Bid Quantity 840
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25400
311.95 74.35 31.29% 24688.40
Previous Close 237.60
Open 209.95
High 315.60
Low 200.00
Vol 48,080
Open Interest (OI) 39,200
Change in OI 39,200
Bid Price 304.60
Offer Price 308.05
Bid Quantity 120
Offer Quantity 680
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25500
257.10 60.90 31.04% 24743.25
Previous Close 196.20
Open 180.40
High 268.00
Low 164.90
Vol 4,49,840
Open Interest (OI) 4,92,480
Change in OI 4,66,360
Bid Price 256.55
Offer Price 257.95
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27000
11.90 2.80 30.77% 24988.45
Previous Close 9.10
Open 8.00
High 12.25
Low 7.95
Vol 42,240
Open Interest (OI) 3,07,000
Change in OI 2,42,640
Bid Price 11.45
Offer Price 11.65
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25300
360.80 83.60 30.16% 24639.55
Previous Close 277.20
Open 250.00
High 371.10
Low 240.40
Vol 33,800
Open Interest (OI) 45,400
Change in OI 45,240
Bid Price 357.20
Offer Price 360.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25200
414.60 83.00 25.03% 24585.75
Previous Close 331.60
Open 296.70
High 426.60
Low 282.00
Vol 42,440
Open Interest (OI) 27,320
Change in OI 27,280
Bid Price 414.40
Offer Price 419.15
Bid Quantity 1,200
Offer Quantity 720
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25100
480.50 91.00 23.36% 24519.85
Previous Close 389.50
Open 350.00
High 491.45
Low 340.00
Vol 30,560
Open Interest (OI) 19,520
Change in OI 19,520
Bid Price 479.00
Offer Price 483.00
Bid Quantity 40
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24900
619.35 113.70 22.49% 24381.00
Previous Close 505.65
Open 449.00
High 619.35
Low 449.00
Vol 1,280
Open Interest (OI) 7,720
Change in OI 7,720
Bid Price 607.15
Offer Price 618.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE25000
544.05 99.55 22.40% 24456.30
Previous Close 444.50
Open 423.65
High 557.60
Low 387.15
Vol 1,20,440
Open Interest (OI) 2,92,840
Change in OI 2,73,160
Bid Price 539.15
Offer Price 545.30
Bid Quantity 800
Offer Quantity 760
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE23300
20.00 3.00 17.65% 24980.35
Previous Close 17.00
Open 25.00
High 25.00
Low 18.00
Vol 480
Open Interest (OI) 4,320
Change in OI 4,320
Bid Price 16.00
Offer Price 24.00
Bid Quantity 120
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
PE23200
19.00 2.70 16.56% 24981.35
Previous Close 16.30
Open 19.00
High 19.05
Low 19.00
Vol 800
Open Interest (OI) 7,280
Change in OI 7,280
Bid Price 12.50
Offer Price 18.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE24500
905.55 114.20 14.43% 24094.80
Previous Close 791.35
Open 741.00
High 905.55
Low 734.55
Vol 7,440
Open Interest (OI) 1,02,560
Change in OI 91,560
Bid Price 914.00
Offer Price 931.20
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27200
8.00 1.00 14.29% 24992.35
Previous Close 7.00
Open 6.80
High 8.00
Low 6.80
Vol 240
Open Interest (OI) 9,840
Change in OI 6,840
Bid Price 7.00
Offer Price 9.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-12-2017
OPTIDX
CE27500
4.50 0.50 12.50% 24995.85
Previous Close 4.00
Open 3.05
High 4.50
Low 3.05
Vol 1,360

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
Kotak Mahindra Bank Ltd. 1014.90
24.26%
HDFC Bank Ltd. 1821.35
1.33%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
Punjab National Bank 167.80
-56.85%
Canara Bank 354.85
-56.73%
IDFC Bank Ltd. 52.35
-31.37%
The Federal Bank Ltd. 105.00
-28.98%
State Bank Of India 313.30
-27.07%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Analysts
Allotment of ESOP
Shareholders meeting
Analysts

More from Announcements »

Indices Watch

Company Name Current Price Change %
18119.66 -1.11%
13889.46 -1.01%
10445.69 -0.68%
4504.59 -0.62%
14399.19 -0.61%
10653.51 -0.60%
33053.04 -0.53%
21788.36 -0.34%
10860.71 -0.25%

More from Indices »

Company Name Current Price Change %
5163.15 -1.24%
29496.70 -0.97%
19754.90 -0.96%
9101.80 -0.60%
10605.65 -0.54%
25000.35 -0.50%
10192.95 -0.46%
11251.70 -0.18%

More from Indices »

About BANK NIFTY

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