NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
24368.85
Change Change %
-430.40 -1.74%

22 Sep, 2017 | 04:09 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24300
97.60 65.10 200.31% 24271.25
Previous Close 32.50
Open 55.00
High 105.45
Low 51.50
Vol 17,34,680
Open Interest (OI) 3,07,240
Change in OI 92,080
Bid Price 97.75
Offer Price 98.45
Bid Quantity 840
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24400
127.25 84.60 198.36% 24241.60
Previous Close 42.65
Open 52.00
High 134.50
Low 52.00
Vol 17,68,880
Open Interest (OI) 2,47,360
Change in OI 1,08,920
Bid Price 127.25
Offer Price 127.75
Bid Quantity 240
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24200
71.00 45.60 179.53% 24297.85
Previous Close 25.40
Open 20.30
High 83.30
Low 20.30
Vol 14,02,240
Open Interest (OI) 2,55,280
Change in OI 72,240
Bid Price 70.30
Offer Price 70.75
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24500
156.00 99.25 174.89% 24212.85
Previous Close 56.75
Open 80.55
High 172.95
Low 74.40
Vol 32,82,000
Open Interest (OI) 8,95,880
Change in OI 1,31,440
Bid Price 155.30
Offer Price 156.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24100
54.15 34.40 174.18% 24314.70
Previous Close 19.75
Open 35.00
High 66.00
Low 30.55
Vol 9,67,880
Open Interest (OI) 1,70,240
Change in OI 14,520
Bid Price 54.10
Offer Price 54.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24600
198.85 125.25 170.18% 24170.00
Previous Close 73.60
Open 105.00
High 219.55
Low 102.00
Vol 14,16,880
Open Interest (OI) 2,64,000
Change in OI 77,040
Bid Price 197.80
Offer Price 199.10
Bid Quantity 80
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24000
44.50 27.65 164.09% 24324.35
Previous Close 16.85
Open 28.35
High 53.00
Low 20.25
Vol 30,24,560
Open Interest (OI) 18,81,600
Change in OI 1,43,120
Bid Price 44.40
Offer Price 44.55
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24700
254.15 156.40 160.00% 24114.70
Previous Close 97.75
Open 137.30
High 277.25
Low 137.30
Vol 9,04,160
Open Interest (OI) 2,20,480
Change in OI -12,120
Bid Price 253.35
Offer Price 254.45
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24800
323.00 191.55 145.72% 24045.85
Previous Close 131.45
Open 175.80
High 350.00
Low 175.80
Vol 5,92,200
Open Interest (OI) 2,24,760
Change in OI -1,16,320
Bid Price 323.00
Offer Price 323.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23900
30.75 17.55 132.95% 24338.10
Previous Close 13.20
Open 19.80
High 41.00
Low 19.80
Vol 5,83,240
Open Interest (OI) 1,33,040
Change in OI 56,120
Bid Price 30.40
Offer Price 30.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23800
24.10 13.65 130.62% 24344.75
Previous Close 10.45
Open 12.00
High 31.75
Low 12.00
Vol 5,65,720
Open Interest (OI) 2,07,680
Change in OI 1,35,160
Bid Price 24.30
Offer Price 24.55
Bid Quantity 280
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE24900
401.00 223.55 125.98% 23967.85
Previous Close 177.45
Open 250.35
High 425.00
Low 250.35
Vol 1,97,120
Open Interest (OI) 75,520
Change in OI -18,200
Bid Price 397.20
Offer Price 397.95
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23700
18.50 10.00 117.65% 24350.35
Previous Close 8.50
Open 11.50
High 25.10
Low 11.50
Vol 2,91,800
Open Interest (OI) 83,880
Change in OI 51,720
Bid Price 18.55
Offer Price 18.80
Bid Quantity 160
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25000
481.20 247.20 105.64% 23887.65
Previous Close 234.00
Open 310.00
High 511.50
Low 307.90
Vol 2,38,840
Open Interest (OI) 7,22,720
Change in OI -41,400
Bid Price 481.05
Offer Price 482.55
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23600
13.80 6.90 100.00% 24355.05
Previous Close 6.90
Open 9.90
High 19.65
Low 9.90
Vol 2,83,880
Open Interest (OI) 63,200
Change in OI 26,680
Bid Price 13.60
Offer Price 13.80
Bid Quantity 200
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23300
8.00 4.00 100.00% 24360.85
Previous Close 4.00
Open 5.00
High 10.95
Low 4.00
Vol 18,800
Open Interest (OI) 11,360
Change in OI 4,920
Bid Price 6.60
Offer Price 7.95
Bid Quantity 960
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23500
11.55 5.60 94.12% 24357.30
Previous Close 5.95
Open 7.50
High 16.70
Low 7.40
Vol 6,51,320
Open Interest (OI) 4,95,920
Change in OI 79,880
Bid Price 11.55
Offer Price 11.75
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25100
587.00 284.35 93.95% 23781.85
Previous Close 302.65
Open 400.00
High 600.00
Low 400.00
Vol 18,400
Open Interest (OI) 26,240
Change in OI -7,480
Bid Price 582.95
Offer Price 591.15
Bid Quantity 40
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25200
660.00 285.30 76.14% 23708.85
Previous Close 374.70
Open 498.00
High 690.00
Low 498.00
Vol 8,880
Open Interest (OI) 60,360
Change in OI 280
Bid Price 657.50
Offer Price 672.50
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25300
764.35 307.55 67.33% 23604.50
Previous Close 456.80
Open 635.00
High 764.35
Low 635.00
Vol 320
Open Interest (OI) 4,920
Change in OI -120
Bid Price 750.30
Offer Price 773.50
Bid Quantity 80
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23000
5.20 1.80 52.94% 24363.65
Previous Close 3.40
Open 6.40
High 7.00
Low 4.30
Vol 1,27,240
Open Interest (OI) 3,36,160
Change in OI 40,480
Bid Price 5.10
Offer Price 5.20
Bid Quantity 120
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25500
980.30 336.55 52.28% 23388.55
Previous Close 643.75
Open 742.10
High 988.35
Low 742.10
Vol 16,440
Open Interest (OI) 1,17,640
Change in OI -1,840
Bid Price 949.50
Offer Price 960.55
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22000
1.95 0.60 44.44% 24366.90
Previous Close 1.35
Open 3.80
High 3.80
Low 1.05
Vol 3,080
Open Interest (OI) 46,720
Change in OI -240
Bid Price 1.55
Offer Price 1.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22500
3.35 0.80 31.37% 24365.50
Previous Close 2.55
Open 3.90
High 3.90
Low 2.35
Vol 8,120
Open Interest (OI) 65,800
Change in OI -1,480
Bid Price 2.90
Offer Price 3.30
Bid Quantity 40
Offer Quantity 760
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23400
10.05 2.25 28.85% 24358.80
Previous Close 7.80
Open 10.60
High 12.95
Low 6.50
Vol 22,800
Open Interest (OI) 13,040
Change in OI 8,240
Bid Price 9.75
Offer Price 10.20
Bid Quantity 120
Offer Quantity 760
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26000
1459.50 324.50 28.59% 22909.35
Previous Close 1135.00
Open 1400.00
High 1470.00
Low 1388.00
Vol 840
Open Interest (OI) 6,720
Change in OI -80
Bid Price 1442.35
Offer Price 1457.40
Bid Quantity 80
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23400
1150.00 125.00 12.20% 23218.85
Previous Close 1025.00
Open 1150.00
High 1150.00
Low 1150.00
Vol 40
Open Interest (OI) 520
Change in OI 0
Bid Price 1072.30
Offer Price 1130.25
Bid Quantity 320
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23100
5.00 0.50 11.11% 24363.85
Previous Close 4.50
Open 4.00
High 7.70
Low 4.00
Vol 5,720
Open Interest (OI) 6,800
Change in OI 2,720
Bid Price 4.80
Offer Price 5.95
Bid Quantity 320
Offer Quantity 760
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23100
1395.60 130.75 10.34% 22973.25
Previous Close 1264.85
Open 1395.60
High 1395.60
Low 1395.60
Vol 80
Open Interest (OI) 480
Change in OI 0
Bid Price 1367.75
Offer Price 1416.50
Bid Quantity 240
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26100
2.75 0.00 0.00% 24366.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.35
Offer Price 1.95
Bid Quantity 2,000
Offer Quantity 760
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26100
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1516.90
Offer Price 1603.15
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22200
2140.00 0.00 0.00% 22228.85
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 2257.20
Offer Price 3396.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22200
13.75 0.00 0.00% 24355.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80
Change in OI 0
Bid Price 0.10
Offer Price 3.05
Bid Quantity 2,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22800
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1660.15
Offer Price 2798.35
Bid Quantity 280
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22800
3.00 0.00 0.00% 24365.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,720
Change in OI 0
Bid Price 3.05
Offer Price 0.00
Bid Quantity 160
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25900
1105.75 0.00 0.00% 23263.10
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 1317.35
Offer Price 1413.10
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26300
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1723.65
Offer Price 1802.45
Bid Quantity 200
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25400
521.40 0.00 0.00% 23847.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,480
Change in OI 0
Bid Price 846.60
Offer Price 915.05
Bid Quantity 40
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE21800
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2657.70
Offer Price 3795.15
Bid Quantity 280
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 2.80
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1838.75
Offer Price 1904.10
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE21700
3100.00 0.00 0.00% 21268.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,040
Change in OI 0
Bid Price 2701.00
Offer Price 2994.85
Bid Quantity 680
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE21700
3.05 0.00 0.00% 24365.80
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 0.30
Offer Price 2.85
Bid Quantity 40
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25700
837.80 0.00 0.00% 23531.05
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 1118.05
Offer Price 1213.55
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22600
1620.00 0.00 0.00% 22748.85
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 1738.30
Offer Price 2997.70
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22600
24.50 0.00 0.00% 24344.35
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 0.40
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26700
0.15 0.00 0.00% 24368.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,960
Change in OI 0
Bid Price 0.15
Offer Price 1.15
Bid Quantity 2,000
Offer Quantity 1,920
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26700
1842.90 0.00 0.00% 22525.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 2150.45
Offer Price 2186.10
Bid Quantity 360
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23700
1319.00 0.00 0.00% 23049.85
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 801.05
Offer Price 822.20
Bid Quantity 240
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22400
2563.55 0.00 0.00% 21805.30
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 2058.40
Offer Price 3197.05
Bid Quantity 280
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22400
1.00 0.00 0.00% 24367.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,760
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 1,160
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE21900
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2557.30
Offer Price 3695.45
Bid Quantity 280
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE21900
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 3.05
Bid Quantity 2,000
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23800
1010.00 0.00 0.00% 23358.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,960
Change in OI 0
Bid Price 722.80
Offer Price 747.00
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25600
796.95 0.00 0.00% 23571.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1022.20
Offer Price 1113.80
Bid Quantity 40
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2037.60
Offer Price 2076.90
Bid Quantity 320
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE25800
1006.25 0.00 0.00% 23362.60
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 1217.45
Offer Price 1313.35
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22300
2040.00 0.00 0.00% 22328.85
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 2157.20
Offer Price 3296.70
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22300
22.00 0.00 0.00% 24346.85
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 0.10
Offer Price 3.05
Bid Quantity 2,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26500
1623.00 0.00 0.00% 22745.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,920
Change in OI 0
Bid Price 1958.90
Offer Price 1972.40
Bid Quantity 360
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22900
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1558.35
Offer Price 2698.65
Bid Quantity 280
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22900
3.00 0.00 0.00% 24365.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,240
Change in OI 0
Bid Price 1.25
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23600
1392.00 0.00 0.00% 22976.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,160
Change in OI 0
Bid Price 882.35
Offer Price 1115.50
Bid Quantity 280
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22100
2220.00 0.00 0.00% 22148.85
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 2357.20
Offer Price 2467.70
Bid Quantity 160
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22100
16.35 0.00 0.00% 24352.50
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 0.10
Offer Price 3.00
Bid Quantity 2,000
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22700
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1759.10
Offer Price 2898.05
Bid Quantity 280
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE22700
9.40 0.00 0.00% 24359.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 520
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23200
1246.70 0.00 0.00% 23122.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1265.15
Offer Price 2399.60
Bid Quantity 280
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE23200
6.30 0.00 0.00% 24362.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,600
Change in OI 0
Bid Price 3.05
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23300
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1170.15
Offer Price 1255.40
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26200
0.45 0.00 0.00% 24368.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 0.15
Offer Price 1.15
Bid Quantity 2,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE26200
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1628.95
Offer Price 1702.25
Bid Quantity 280
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE21600
2887.35 -292.65 -9.20% 21481.50
Previous Close 3180.00
Open 2950.00
High 2975.20
Low 2887.35
Vol 360
Open Interest (OI) 96,000
Change in OI -240
Bid Price 2876.75
Offer Price 2896.95
Bid Quantity 80
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22000
2500.00 -353.10 -12.38% 21868.85
Previous Close 2853.10
Open 2591.40
High 2591.40
Low 2500.00
Vol 560
Open Interest (OI) 44,840
Change in OI -480
Bid Price 2478.85
Offer Price 2498.60
Bid Quantity 40
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE22500
1975.00 -335.80 -14.53% 22393.85
Previous Close 2310.80
Open 2060.00
High 2060.00
Low 1975.00
Vol 200
Open Interest (OI) 9,480
Change in OI -160
Bid Price 1992.50
Offer Price 2016.85
Bid Quantity 200
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23000
1480.00 -349.45 -19.10% 22888.85
Previous Close 1829.45
Open 1700.00
High 1700.00
Low 1480.00
Vol 920
Open Interest (OI) 34,120
Change in OI -560
Bid Price 1504.30
Offer Price 1518.65
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26000
1.25 -0.40 -24.24% 24367.60
Previous Close 1.65
Open 1.50
High 1.50
Low 0.95
Vol 53,280
Open Interest (OI) 1,40,920
Change in OI -23,560
Bid Price 1.20
Offer Price 1.25
Bid Quantity 280
Offer Quantity 1,880
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23500
1001.50 -343.50 -25.54% 23367.35
Previous Close 1345.00
Open 1102.60
High 1102.60
Low 992.80
Vol 4,520
Open Interest (OI) 21,920
Change in OI 280
Bid Price 1017.80
Offer Price 1030.20
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE23900
654.55 -299.95 -31.42% 23714.30
Previous Close 954.50
Open 646.50
High 717.00
Low 646.45
Vol 600
Open Interest (OI) 1,240
Change in OI 0
Bid Price 617.10
Offer Price 646.20
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE21600
1.20 -0.60 -33.33% 24367.65
Previous Close 1.80
Open 4.00
High 4.00
Low 1.20
Vol 3,440
Open Interest (OI) 42,160
Change in OI -520
Bid Price 1.20
Offer Price 1.70
Bid Quantity 360
Offer Quantity 1,520
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24000
565.40 -287.10 -33.68% 23803.45
Previous Close 852.50
Open 681.05
High 689.45
Low 537.50
Vol 1,80,480
Open Interest (OI) 3,00,520
Change in OI -15,480
Bid Price 564.00
Offer Price 566.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24100
476.30 -255.95 -34.95% 23892.55
Previous Close 732.25
Open 555.70
High 555.70
Low 456.40
Vol 11,800
Open Interest (OI) 9,960
Change in OI 4,360
Bid Price 470.85
Offer Price 479.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25900
1.25 -0.80 -39.02% 24367.60
Previous Close 2.05
Open 1.90
High 4.05
Low 0.70
Vol 12,400
Open Interest (OI) 7,760
Change in OI -4,080
Bid Price 1.15
Offer Price 1.40
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25700
1.85 -1.20 -39.34% 24367.00
Previous Close 3.05
Open 2.65
High 2.65
Low 1.55
Vol 84,640
Open Interest (OI) 65,800
Change in OI -26,520
Bid Price 1.75
Offer Price 1.90
Bid Quantity 1,720
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25800
1.40 -1.05 -42.86% 24367.45
Previous Close 2.45
Open 2.45
High 4.25
Low 1.10
Vol 84,440
Open Interest (OI) 56,920
Change in OI -30,720
Bid Price 1.35
Offer Price 1.40
Bid Quantity 960
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24200
370.00 -288.40 -43.80% 23998.85
Previous Close 658.40
Open 496.50
High 496.50
Low 370.00
Vol 29,520
Open Interest (OI) 28,400
Change in OI 5,680
Bid Price 384.00
Offer Price 395.30
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24300
301.50 -261.90 -46.49% 24067.35
Previous Close 563.40
Open 500.00
High 500.00
Low 293.00
Vol 39,560
Open Interest (OI) 23,360
Change in OI 9,120
Bid Price 299.10
Offer Price 304.25
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24400
243.00 -235.45 -49.21% 24125.85
Previous Close 478.45
Open 336.30
High 336.30
Low 206.85
Vol 92,040
Open Interest (OI) 48,200
Change in OI 21,120
Bid Price 243.60
Offer Price 244.00
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25600
2.10 -2.30 -52.27% 24366.75
Previous Close 4.40
Open 1.50
High 3.00
Low 1.50
Vol 2,23,120
Open Interest (OI) 82,520
Change in OI -38,440
Bid Price 2.05
Offer Price 2.15
Bid Quantity 160
Offer Quantity 1,720
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26500
0.45 -0.50 -52.63% 24368.40
Previous Close 0.95
Open 0.55
High 0.70
Low 0.45
Vol 2,560
Open Interest (OI) 25,240
Change in OI 0
Bid Price 0.60
Offer Price 0.90
Bid Quantity 1,000
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24500
181.90 -214.25 -54.08% 24186.95
Previous Close 396.15
Open 320.85
High 320.95
Low 164.30
Vol 13,82,680
Open Interest (OI) 5,93,960
Change in OI 1,35,040
Bid Price 181.35
Offer Price 181.90
Bid Quantity 120
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24600
127.00 -185.65 -59.38% 24241.85
Previous Close 312.65
Open 208.05
High 208.05
Low 113.40
Vol 13,01,400
Open Interest (OI) 3,03,760
Change in OI 2,76,200
Bid Price 127.00
Offer Price 127.50
Bid Quantity 160
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25500
2.85 -4.50 -61.22% 24366.00
Previous Close 7.35
Open 3.15
High 5.45
Low 2.55
Vol 6,63,800
Open Interest (OI) 7,34,000
Change in OI -34,600
Bid Price 2.85
Offer Price 2.90
Bid Quantity 80
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24700
80.95 -157.15 -66.00% 24287.90
Previous Close 238.10
Open 173.35
High 174.10
Low 75.50
Vol 18,64,880
Open Interest (OI) 4,01,000
Change in OI 3,16,680
Bid Price 80.25
Offer Price 80.60
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25400
3.65 -8.00 -68.67% 24365.20
Previous Close 11.65
Open 3.60
High 6.75
Low 3.40
Vol 4,90,880
Open Interest (OI) 1,94,520
Change in OI -24,920
Bid Price 3.65
Offer Price 3.75
Bid Quantity 240
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24800
55.30 -121.25 -68.68% 24313.55
Previous Close 176.55
Open 120.00
High 120.00
Low 48.70
Vol 29,36,240
Open Interest (OI) 6,18,600
Change in OI 3,15,440
Bid Price 55.15
Offer Price 55.30
Bid Quantity 40
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE24900
31.85 -94.25 -74.74% 24337.00
Previous Close 126.10
Open 69.85
High 87.90
Low 30.05
Vol 17,24,120
Open Interest (OI) 3,95,160
Change in OI 1,84,560
Bid Price 31.85
Offer Price 32.00
Bid Quantity 200
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25300
4.90 -15.40 -75.86% 24363.95
Previous Close 20.30
Open 4.30
High 11.95
Low 4.30
Vol 9,84,080
Open Interest (OI) 3,14,560
Change in OI -60,600
Bid Price 4.80
Offer Price 4.90
Bid Quantity 520
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25000
20.85 -66.20 -76.05% 24348.00
Previous Close 87.05
Open 59.90
High 60.00
Low 18.10
Vol 38,81,600
Open Interest (OI) 15,10,880
Change in OI 4,82,400
Bid Price 20.85
Offer Price 20.95
Bid Quantity 40
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25200
8.05 -27.50 -77.36% 24360.80
Previous Close 35.55
Open 17.20
High 22.05
Low 7.20
Vol 12,61,320
Open Interest (OI) 5,12,760
Change in OI 30,320
Bid Price 8.00
Offer Price 8.10
Bid Quantity 640
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE25100
12.80 -44.05 -77.48% 24356.05
Previous Close 56.85
Open 30.05
High 36.85
Low 11.20
Vol 15,97,760
Open Interest (OI) 3,66,440
Change in OI 85,840
Bid Price 12.75
Offer Price 12.80
Bid Quantity 120
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26300
0.05 -1.90 -97.44% 24368.80
Previous Close 1.95
Open 0.05
High 0.05
Low 0.05
Vol 200
Open Interest (OI) 800
Change in OI 200
Bid Price 0.15
Offer Price 1.15
Bid Quantity 1,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
PE21800
0.85 -79.40 -98.94% 24368.00
Previous Close 80.25
Open 0.60
High 0.85
Low 0.60
Vol 41,080
Open Interest (OI) 2,760
Change in OI 2,760
Bid Price 0.60
Offer Price 1.70
Bid Quantity 800
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-09-2017
OPTIDX
CE26600
0.60 -108.15 -99.45% 24368.25
Previous Close 108.75
Open 0.60
High 0.65
Low 0.50
Vol 4,62,320
Open Interest (OI) 40
Change in OI 40
Bid Price 0.60
Offer Price 0.65
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24300
151.90 86.10 130.85% 24216.95
Previous Close 65.80
Open 140.45
High 151.90
Low 140.45
Vol 760
Open Interest (OI) 400
Change in OI -560
Bid Price 132.60
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24000
82.05 44.90 120.86% 24286.80
Previous Close 37.15
Open 64.65
High 90.00
Low 59.20
Vol 36,000
Open Interest (OI) 16,280
Change in OI 12,680
Bid Price 79.30
Offer Price 80.95
Bid Quantity 80
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24500
222.50 117.20 111.30% 24146.35
Previous Close 105.30
Open 161.15
High 238.00
Low 160.00
Vol 24,080
Open Interest (OI) 29,520
Change in OI 5,040
Bid Price 217.25
Offer Price 220.55
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25100
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.75
Offer Price 0.00
Bid Quantity 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE25100
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 539.05
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE26100
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE26100
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 521.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 51.65
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 51.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE25700
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 201.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24368.85
Previous 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 17.40
Bid Quantity 80
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE26000
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 431.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE22600
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE22600
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
CE24800
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 12.55
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24800
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 51.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE25500
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 948.60
Offer Price 1001.50
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24000
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 573.75
Offer Price 636.60
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE23700
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 810.40
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23700
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 20.35
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE22400
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE22400
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
CE23800
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 745.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE23900
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 654.95
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23900
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 46.70
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25600
57.90 0.00 0.00% 24310.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 1.60
Offer Price 16.35
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE25600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 151.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE26600
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE26600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1011.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE23000
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE23000
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.75
Offer Price 28.40
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE25800
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 251.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE22300
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE22300
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
CE24400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 201.00
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 51.00
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24200
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 312.55
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24200
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 21.25
Offer Price 0.00
Bid Quantity 160
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24700
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 42.55
Offer Price 0.00
Bid Quantity 480
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24700
170.00 0.00 0.00% 24198.85
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 180.05
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE26500
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE26500
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 921.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE22800
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE22800
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
CE22900
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE22900
0.00 0.00 0.00% 24368.85
Previous 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 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE23100
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE23100
0.00 0.00 0.00% 24368.85
Previous 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 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE23600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 920.30
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 12.80
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE22700
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE22700
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
CE23200
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE23200
0.00 0.00 0.00% 24368.85
Previous 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 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE23500
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1015.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23500
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 7.90
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE23400
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE23400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 4.65
Offer Price 0.00
Bid Quantity 8,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE23300
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE23300
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.50
Offer Price 0.00
Bid Quantity 4,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25900
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE25900
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
CE24300
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 342.40
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE22500
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE22500
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
CE26200
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE26200
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 611.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24900
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 30.55
Offer Price 0.00
Bid Quantity 480
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24900
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 366.05
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE26300
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE26300
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 721.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25300
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 7.55
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE25300
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 739.05
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25200
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 11.55
Offer Price 59.40
Bid Quantity 1,000
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE25200
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 644.05
Offer Price 814.70
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.55
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE25400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 815.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE26400
0.00 0.00 0.00% 24368.85
Previous 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
05-10-2017
OPTIDX
PE26400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 811.00
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24100
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 412.30
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE24100
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 21.25
Offer Price 0.00
Bid Quantity 160
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE25000
531.00 -37.10 -6.53% 23837.85
Previous Close 568.10
Open 500.00
High 537.00
Low 500.00
Vol 1,880
Open Interest (OI) 1,360
Change in OI 1,360
Bid Price 485.30
Offer Price 534.70
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25000
66.25 -95.70 -59.09% 24302.60
Previous Close 161.95
Open 121.05
High 121.05
Low 60.80
Vol 40,280
Open Interest (OI) 22,520
Change in OI 22,080
Bid Price 66.55
Offer Price 68.05
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE24500
259.20 -524.40 -66.92% 24109.65
Previous Close 783.60
Open 295.00
High 295.00
Low 170.00
Vol 3,000
Open Interest (OI) 2,120
Change in OI 2,120
Bid Price 259.75
Offer Price 266.35
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
CE25500
11.80 -26.25 -68.99% 24357.05
Previous Close 38.05
Open 22.35
High 22.65
Low 11.00
Vol 15,440
Open Interest (OI) 13,240
Change in OI 1,760
Bid Price 11.10
Offer Price 12.25
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
05-10-2017
OPTIDX
PE23800
31.25 -112.70 -78.29% 24337.60
Previous Close 143.95
Open 31.25
High 31.25
Low 31.25
Vol 40
Open Interest (OI) 40
Change in OI 40
Bid Price 37.35
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25100
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE25100
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.50
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE26100
0.00 0.00 0.00% 24368.85
Previous 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 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE25700
0.00 0.00 0.00% 24368.85
Previous 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 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24368.85
Previous 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 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE26000
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 450.00
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25500
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.60
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE25500
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 100.00
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE23700
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE24000
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.30
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE24500
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE23800
0.00 0.00 0.00% 24368.85
Previous 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 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE23900
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE25600
0.00 0.00 0.00% 24368.85
Previous 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 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE26600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 950.00
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24368.85
Previous 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
12-10-2017
OPTIDX
PE25800
0.00 0.00 0.00% 24368.85
Previous 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 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE23000
0.00 0.00 0.00% 24368.85
Previous 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 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE24200
0.00 0.00 0.00% 24368.85
Previous 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
12-10-2017
OPTIDX
PE26500
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 850.00
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE23100
0.00 0.00 0.00% 24368.85
Previous 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 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE23600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE23200
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE23500
0.00 0.00 0.00% 24368.85
Previous 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 120
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE23400
0.00 0.00 0.00% 24368.85
Previous 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 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE23300
0.00 0.00 0.00% 24368.85
Previous 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 80
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25900
0.00 0.00 0.00% 24368.85
Previous 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
12-10-2017
OPTIDX
PE25900
0.00 0.00 0.00% 24368.85
Previous 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 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE26200
0.00 0.00 0.00% 24368.85
Previous 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 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE26300
0.00 0.00 0.00% 24368.85
Previous 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 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25300
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE25300
0.00 0.00 0.00% 24368.85
Previous 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 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25200
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE25200
0.00 0.00 0.00% 24368.85
Previous 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 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE25400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 50.00
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE26400
0.00 0.00 0.00% 24368.85
Previous 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 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE24100
56.00 0.00 0.00% 24312.85
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
CE25000
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
12-10-2017
OPTIDX
PE25000
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.50
Offer Price 0.00
Bid Quantity 2,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24368.85
Previous 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 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
CE26000
0.00 0.00 0.00% 24368.85
Previous 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 2,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
CE25500
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.90
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE22600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE24000
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.20
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE23700
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE23800
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.20
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE23900
0.00 0.00 0.00% 24368.85
Previous 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
18-10-2017
OPTIDX
CE25600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
CE25800
0.00 0.00 0.00% 24368.85
Previous 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 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE23000
0.00 0.00 0.00% 24368.85
Previous 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 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE22800
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE22900
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE23100
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE23600
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.35
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE22700
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE23200
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE23500
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.65
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE23400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE23300
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
CE25900
0.00 0.00 0.00% 24368.85
Previous 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 200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
PE22500
0.00 0.00 0.00% 24368.85
Previous 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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
CE25300
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
CE25400
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
18-10-2017
OPTIDX
CE25000
0.00 0.00 0.00% 24368.85
Previous 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 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22300
18.60 10.35 125.45% 24350.25
Previous Close 8.25
Open 11.25
High 20.00
Low 11.25
Vol 3,000
Open Interest (OI) 3,640
Change in OI 2,760
Bid Price 19.00
Offer Price 20.00
Bid Quantity 80
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24600
399.75 199.90 100.03% 23969.10
Previous Close 199.85
Open 407.70
High 407.70
Low 399.75
Vol 120
Open Interest (OI) 280
Change in OI -40
Bid Price 390.50
Offer Price 417.30
Bid Quantity 120
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23000
57.00 26.25 85.37% 24311.85
Previous Close 30.75
Open 41.25
High 58.25
Low 41.25
Vol 50,680
Open Interest (OI) 65,960
Change in OI 38,600
Bid Price 53.30
Offer Price 57.90
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23400
90.00 41.15 84.24% 24278.85
Previous Close 48.85
Open 60.50
High 90.00
Low 60.50
Vol 80
Open Interest (OI) 40
Change in OI 40
Bid Price 72.15
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE22500
28.15 12.55 80.45% 24340.70
Previous Close 15.60
Open 18.60
High 28.15
Low 18.60
Vol 1,400
Open Interest (OI) 10,600
Change in OI 1,000
Bid Price 26.05
Offer Price 27.40
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE23500
108.20 46.70 75.93% 24260.65
Previous Close 61.50
Open 75.00
High 111.75
Low 75.00
Vol 77,160
Open Interest (OI) 73,600
Change in OI 41,800
Bid Price 108.95
Offer Price 110.75
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24000
205.00 87.30 74.17% 24163.85
Previous Close 117.70
Open 142.20
High 210.50
Low 142.20
Vol 1,90,680
Open Interest (OI) 1,33,560
Change in OI 47,040
Bid Price 204.80
Offer Price 206.65
Bid Quantity 80
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24500
357.30 129.55 56.88% 24011.55
Previous Close 227.75
Open 278.25
High 368.65
Low 278.25
Vol 93,560
Open Interest (OI) 1,99,840
Change in OI 5,440
Bid Price 359.05
Offer Price 361.85
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24700
446.50 146.85 49.01% 23922.35
Previous Close 299.65
Open 438.15
High 446.50
Low 438.15
Vol 200
Open Interest (OI) 1,000
Change in OI 0
Bid Price 429.25
Offer Price 498.30
Bid Quantity 80
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25000
603.30 187.15 44.97% 23765.55
Previous Close 416.15
Open 494.40
High 628.95
Low 494.35
Vol 27,880
Open Interest (OI) 2,08,920
Change in OI -520
Bid Price 597.10
Offer Price 604.15
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25500
1001.85 269.20 36.74% 23367.00
Previous Close 732.65
Open 849.20
High 1001.85
Low 849.20
Vol 2,720
Open Interest (OI) 21,800
Change in OI -280
Bid Price 968.90
Offer Price 996.85
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE24400
310.00 60.00 24.00% 24058.85
Previous Close 250.00
Open 280.00
High 310.00
Low 280.00
Vol 200
Open Interest (OI) 440
Change in OI 200
Bid Price 287.45
Offer Price 0.00
Bid Quantity 40
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24300
550.00 100.00 22.22% 23818.85
Previous Close 450.00
Open 550.00
High 550.00
Low 550.00
Vol 40
Open Interest (OI) 80
Change in OI 0
Bid Price 525.00
Offer Price 625.50
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE26000
1332.00 176.00 15.22% 23036.85
Previous Close 1156.00
Open 1374.50
High 1374.50
Low 1332.00
Vol 80
Open Interest (OI) 3,240
Change in OI 40
Bid Price 1396.45
Offer Price 1427.00
Bid Quantity 280
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE25100
0.00 0.00 0.00% 24368.85
Previous 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
26-10-2017
OPTIDX
CE26100
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 4.20
Offer Price 0.00
Bid Quantity 400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
PE26100
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1484.35
Offer Price 0.00
Bid Quantity 280
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE24600
498.25 0.00 0.00% 23870.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 345.20
Offer Price 391.05
Bid Quantity 200
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
26-10-2017
OPTIDX
CE25700
0.00 0.00 0.00% 24368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.70
Offer Price 106.20
Bid Quantity 400
Offer Quantity