NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
10348.75
Change Change %
6.45 0.06%

23 Nov, 2017 | 04:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11600
0.95 0.45 90.00% 10347.80
Previous Close 0.50
Open 0.50
High 0.95
Low 0.50
Vol 525
Open Interest (OI) 18,975
Change in OI 375
Bid Price 0.50
Offer Price 0.85
Bid Quantity 75
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8500
0.25 0.05 25.00% 10348.50
Previous Close 0.20
Open 0.25
High 0.25
Low 0.15
Vol 3,975
Open Interest (OI) 2,60,475
Change in OI -3,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 39,225
Offer Quantity 18,675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10350
76.95 6.25 8.84% 10271.80
Previous Close 70.70
Open 72.20
High 82.60
Low 61.25
Vol 11,11,880
Open Interest (OI) 9,96,225
Change in OI 21,150
Bid Price 76.55
Offer Price 77.00
Bid Quantity 1,125
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10250
146.00 11.85 8.83% 10202.75
Previous Close 134.15
Open 142.20
High 153.75
Low 122.45
Vol 57,750
Open Interest (OI) 2,35,500
Change in OI -6,900
Bid Price 144.00
Offer Price 145.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10300
109.55 8.85 8.79% 10239.20
Previous Close 100.70
Open 105.70
High 116.90
Low 89.50
Vol 37,28,400
Open Interest (OI) 31,67,700
Change in OI 1,73,700
Bid Price 109.30
Offer Price 109.75
Bid Quantity 1,500
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10150
234.40 16.65 7.65% 10114.35
Previous Close 217.75
Open 218.90
High 240.00
Low 206.00
Vol 6,450
Open Interest (OI) 1,25,475
Change in OI -1,350
Bid Price 229.75
Offer Price 231.90
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10400
51.50 3.50 7.29% 10297.25
Previous Close 48.00
Open 48.95
High 56.00
Low 40.30
Vol 73,39,880
Open Interest (OI) 55,37,250
Change in OI 2,99,930
Bid Price 51.30
Offer Price 51.55
Bid Quantity 825
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10200
189.50 11.60 6.52% 10159.25
Previous Close 177.90
Open 178.90
High 199.00
Low 164.00
Vol 4,01,250
Open Interest (OI) 13,23,080
Change in OI 23,700
Bid Price 189.10
Offer Price 189.95
Bid Quantity 1,275
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10450
32.35 1.90 6.24% 10316.40
Previous Close 30.45
Open 29.75
High 35.95
Low 24.65
Vol 11,69,780
Open Interest (OI) 9,70,875
Change in OI -1,42,425
Bid Price 32.40
Offer Price 32.55
Bid Quantity 300
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10000
381.35 22.35 6.23% 9967.40
Previous Close 359.00
Open 361.45
High 386.00
Low 345.50
Vol 11,625
Open Interest (OI) 6,33,375
Change in OI -525
Bid Price 376.00
Offer Price 377.95
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10100
280.00 13.95 5.24% 10068.75
Previous Close 266.05
Open 267.00
High 290.25
Low 252.65
Vol 56,025
Open Interest (OI) 6,21,750
Change in OI -3,450
Bid Price 279.10
Offer Price 280.50
Bid Quantity 150
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9800
579.75 24.05 4.33% 9769.00
Previous Close 555.70
Open 544.35
High 579.75
Low 541.55
Vol 5,550
Open Interest (OI) 1,72,950
Change in OI -3,225
Bid Price 570.70
Offer Price 573.50
Bid Quantity 525
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9700
677.60 24.65 3.78% 9671.15
Previous Close 652.95
Open 659.15
High 677.60
Low 656.10
Vol 1,125
Open Interest (OI) 2,06,775
Change in OI -450
Bid Price 670.15
Offer Price 673.50
Bid Quantity 450
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9900
478.00 17.20 3.73% 9870.75
Previous Close 460.80
Open 450.25
High 488.45
Low 450.25
Vol 23,925
Open Interest (OI) 5,37,300
Change in OI -600
Bid Price 475.05
Offer Price 476.95
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9600
778.00 24.75 3.29% 9570.75
Previous Close 753.25
Open 750.80
High 781.50
Low 750.80
Vol 2,175
Open Interest (OI) 1,88,700
Change in OI -525
Bid Price 772.05
Offer Price 776.55
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9500
880.80 26.95 3.16% 9467.95
Previous Close 853.85
Open 847.75
High 880.80
Low 847.75
Vol 5,925
Open Interest (OI) 2,92,500
Change in OI -2,550
Bid Price 871.35
Offer Price 875.25
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9400
975.00 22.10 2.32% 9373.75
Previous Close 952.90
Open 962.00
High 975.00
Low 960.00
Vol 1,200
Open Interest (OI) 84,450
Change in OI -1,050
Bid Price 969.25
Offer Price 973.50
Bid Quantity 75
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9200
1175.80 24.00 2.08% 9172.95
Previous Close 1151.80
Open 1155.00
High 1175.80
Low 1155.00
Vol 1,425
Open Interest (OI) 1,21,275
Change in OI -975
Bid Price 1167.50
Offer Price 1173.50
Bid Quantity 75
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9000
1376.10 23.35 1.73% 8972.65
Previous Close 1352.75
Open 1345.00
High 1381.80
Low 1339.50
Vol 5,475
Open Interest (OI) 6,39,150
Change in OI -975
Bid Price 1370.05
Offer Price 1372.85
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9300
1072.00 17.35 1.65% 9276.75
Previous Close 1054.65
Open 1069.10
High 1072.00
Low 1057.25
Vol 1,725
Open Interest (OI) 87,750
Change in OI -1,425
Bid Price 1064.60
Offer Price 1073.50
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8500
1869.40 25.30 1.37% 8479.35
Previous Close 1844.10
Open 1846.95
High 1869.40
Low 1838.00
Vol 14,175
Open Interest (OI) 8,20,500
Change in OI -13,275
Bid Price 1862.80
Offer Price 1869.70
Bid Quantity 75
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8800
1575.05 20.95 1.35% 8773.70
Previous Close 1554.10
Open 1570.00
High 1577.00
Low 1570.00
Vol 300
Open Interest (OI) 94,800
Change in OI 0
Bid Price 1570.00
Offer Price 1572.65
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8700
1658.40 21.20 1.29% 8690.35
Previous Close 1637.20
Open 1658.40
High 1658.40
Low 1658.40
Vol 75
Open Interest (OI) 33,975
Change in OI 0
Bid Price 1663.20
Offer Price 1673.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8400
1972.10 22.10 1.13% 8376.65
Previous Close 1950.00
Open 1952.35
High 1976.80
Low 1952.35
Vol 450
Open Interest (OI) 1,98,600
Change in OI 0
Bid Price 1961.55
Offer Price 1970.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8600
1764.00 17.40 1.00% 8584.75
Previous Close 1746.60
Open 1737.30
High 1764.30
Low 1737.30
Vol 1,350
Open Interest (OI) 83,175
Change in OI -375
Bid Price 1762.15
Offer Price 1772.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8900
1465.35 8.15 0.56% 8883.40
Previous Close 1457.20
Open 1464.00
High 1465.35
Low 1457.40
Vol 1,275
Open Interest (OI) 39,000
Change in OI 0
Bid Price 1467.20
Offer Price 1473.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9100
1260.00 6.90 0.55% 9088.75
Previous Close 1253.10
Open 1260.00
High 1260.00
Low 1260.00
Vol 75
Open Interest (OI) 56,400
Change in OI 0
Bid Price 1265.00
Offer Price 1273.50
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8300
2057.00 10.50 0.51% 8291.75
Previous Close 2046.50
Open 2038.00
High 2057.00
Low 2038.00
Vol 150
Open Interest (OI) 15,08,700
Change in OI -80
Bid Price 2061.20
Offer Price 2072.30
Bid Quantity 75
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10500
19.95 0.05 0.25% 10328.80
Previous Close 19.90
Open 19.90
High 22.20
Low 13.10
Vol 49,16,180
Open Interest (OI) 60,51,080
Change in OI -82,340
Bid Price 20.05
Offer Price 20.20
Bid Quantity 3,450
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8250
2105.00 0.00 0.00% 8243.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,600
Change in OI 0
Bid Price 2111.15
Offer Price 2122.60
Bid Quantity 75
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11100
709.45 0.00 0.00% 9639.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,050
Change in OI 0
Bid Price 707.35
Offer Price 725.95
Bid Quantity 75
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8350
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1720.55
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8350
1.00 0.00 0.00% 10347.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 525
Change in OI 0
Bid Price 0.25
Offer Price 1.00
Bid Quantity 75
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8850
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1219.20
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8850
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 3.00
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9050
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1018.70
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9050
2.00 0.00 0.00% 10346.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 1.00
Offer Price 3.00
Bid Quantity 150
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9550
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 517.40
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9550
3.10 0.00 0.00% 10345.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 0.40
Offer Price 2.95
Bid Quantity 7,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8950
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1118.95
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8950
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 3.00
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9150
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 918.45
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9150
0.00 0.00 0.00% 10348.75
Previous 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 3.00
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9950
430.00 0.00 0.00% 9918.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 412.20
Offer Price 437.80
Bid Quantity 2,550
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11300
0.70 0.00 0.00% 10348.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,21,350
Change in OI 0
Bid Price 0.15
Offer Price 0.80
Bid Quantity 15,000
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11300
954.00 0.00 0.00% 9394.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 675
Change in OI 0
Bid Price 905.85
Offer Price 919.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10850
499.65 0.00 0.00% 9849.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 448.30
Offer Price 476.85
Bid Quantity 6,750
Offer Quantity 2,325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11200
816.25 0.00 0.00% 9532.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 800.65
Offer Price 828.20
Bid Quantity 6,750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10750
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 348.65
Offer Price 379.65
Bid Quantity 6,975
Offer Quantity 2,775
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11900
1.00 0.00 0.00% 10347.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.05
Offer Price 1.50
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11900
1551.15 0.00 0.00% 8797.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 825
Change in OI 0
Bid Price 1506.80
Offer Price 1518.90
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9850
515.95 0.00 0.00% 9832.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 507.50
Offer Price 538.90
Bid Quantity 5,850
Offer Quantity 5,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8700
0.45 0.00 0.00% 10348.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,650
Change in OI 0
Bid Price 0.50
Offer Price 0.85
Bid Quantity 7,425
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10650
417.00 0.00 0.00% 9931.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 255.45
Offer Price 281.50
Bid Quantity 3,000
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11150
0.85 0.00 0.00% 10347.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 0.15
Offer Price 1.70
Bid Quantity 7,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11150
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 504.25
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11350
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 704.80
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9250
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 818.15
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9250
0.00 0.00 0.00% 10348.75
Previous 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 2.95
Bid Quantity 7,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11450
0.50 0.00 0.00% 10348.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11450
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 805.05
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11650
0.75 0.00 0.00% 10348.00
Previous 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 2.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11650
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1005.55
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11750
0.05 0.00 0.00% 10348.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,475
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11750
1386.55 0.00 0.00% 8962.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,425
Change in OI 0
Bid Price 1359.85
Offer Price 1369.95
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10050
310.00 0.00 0.00% 10038.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,450
Change in OI 0
Bid Price 316.60
Offer Price 342.00
Bid Quantity 300
Offer Quantity 1,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9750
560.60 0.00 0.00% 9788.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 607.00
Offer Price 639.95
Bid Quantity 4,125
Offer Quantity 6,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9750
1.45 0.00 0.00% 10347.30
Previous Close 1.45
Open 1.45
High 1.45
Low 1.45
Vol 75
Open Interest (OI) 4,425
Change in OI 0
Bid Price 0.80
Offer Price 2.95
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8650
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1707.40
Offer Price 1737.10
Bid Quantity 600
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8650
0.00 0.00 0.00% 10348.75
Previous 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 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8450
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1620.25
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8450
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11400
1063.85 0.00 0.00% 9284.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,750
Change in OI 0
Bid Price 1009.45
Offer Price 1023.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8550
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1520.00
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8550
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11850
0.05 0.00 0.00% 10348.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,350
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11850
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1391.05
Offer Price 1528.95
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10950
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 303.80
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11950
0.00 0.00 0.00% 10348.75
Previous 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 1.50
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11950
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1520.70
Offer Price 1595.55
Bid Quantity 4,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11050
2.00 0.00 0.00% 10346.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,575
Change in OI 0
Bid Price 0.25
Offer Price 1.75
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11050
900.00 0.00 0.00% 9448.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 404.00
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11600
1220.40 0.00 0.00% 9128.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,825
Change in OI 0
Bid Price 1208.70
Offer Price 1217.65
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11550
1.00 0.00 0.00% 10347.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11550
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 905.30
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11800
0.25 0.00 0.00% 10348.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,500
Change in OI 0
Bid Price 0.25
Offer Price 1.50
Bid Quantity 1,125
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11800
1406.35 0.00 0.00% 8942.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,425
Change in OI 0
Bid Price 1399.45
Offer Price 1420.90
Bid Quantity 75
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9650
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 707.60
Offer Price 740.20
Bid Quantity 4,500
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9650
0.00 0.00 0.00% 10348.75
Previous 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 3.00
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9450
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 617.65
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9450
0.40 0.00 0.00% 10348.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 0.40
Offer Price 0.80
Bid Quantity 7,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11700
0.70 0.00 0.00% 10348.05
Previous Close 0.70
Open 0.70
High 0.70
Low 0.70
Vol 1,500
Open Interest (OI) 17,475
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11700
1330.00 0.00 0.00% 9018.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,850
Change in OI 0
Bid Price 1307.05
Offer Price 1318.30
Bid Quantity 300
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11250
1.20 0.00 0.00% 10347.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 1.70
Bid Quantity 7,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11250
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 604.50
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8750
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1319.50
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8750
0.00 0.00 0.00% 10348.75
Previous 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 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9350
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 717.90
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9350
0.00 0.00 0.00% 10348.75
Previous 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 3.00
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10900
522.00 -8.05 -1.52% 9826.75
Previous Close 530.05
Open 522.00
High 522.00
Low 522.00
Vol 75
Open Interest (OI) 7,350
Change in OI 0
Bid Price 511.05
Offer Price 518.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10800
429.90 -6.80 -1.56% 9918.85
Previous Close 436.70
Open 438.00
High 442.00
Low 425.00
Vol 900
Open Interest (OI) 36,525
Change in OI -75
Bid Price 414.50
Offer Price 418.75
Bid Quantity 375
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11500
1103.75 -29.35 -2.59% 9245.00
Previous Close 1133.10
Open 1142.00
High 1142.00
Low 1103.75
Vol 5,025
Open Interest (OI) 10,37,850
Change in OI -3,070
Bid Price 1111.60
Offer Price 1116.45
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11000
614.65 -17.95 -2.84% 9734.10
Previous Close 632.60
Open 634.10
High 646.00
Low 610.00
Vol 24,975
Open Interest (OI) 8,48,550
Change in OI -17,250
Bid Price 614.25
Offer Price 616.90
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10700
316.20 -18.20 -5.44% 10032.55
Previous Close 334.40
Open 342.55
High 348.00
Low 310.00
Vol 41,700
Open Interest (OI) 2,05,950
Change in OI -19,125
Bid Price 317.80
Offer Price 319.40
Bid Quantity 1,425
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10550
11.35 -0.80 -6.58% 10337.40
Previous Close 12.15
Open 6.90
High 12.50
Low 6.90
Vol 9,09,225
Open Interest (OI) 6,62,325
Change in OI 1,21,050
Bid Price 11.30
Offer Price 11.40
Bid Quantity 1,050
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10600
222.95 -19.90 -8.19% 10125.80
Previous Close 242.85
Open 235.30
High 255.65
Low 212.75
Vol 68,550
Open Interest (OI) 3,70,275
Change in OI -10,425
Bid Price 223.10
Offer Price 224.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10600
6.55 -0.65 -9.03% 10342.20
Previous Close 7.20
Open 5.10
High 7.00
Low 5.10
Vol 23,08,200
Open Interest (OI) 42,28,720
Change in OI 95,100
Bid Price 6.55
Offer Price 6.60
Bid Quantity 8,550
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11350
1.00 -0.10 -9.09% 10347.75
Previous Close 1.10
Open 1.00
High 1.00
Low 1.00
Vol 225
Open Interest (OI) 5,850
Change in OI 0
Bid Price 0.55
Offer Price 1.00
Bid Quantity 150
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10500
140.70 -16.20 -10.33% 10208.05
Previous Close 156.90
Open 164.15
High 169.00
Low 131.00
Vol 5,37,150
Open Interest (OI) 7,48,200
Change in OI 71,625
Bid Price 140.00
Offer Price 140.70
Bid Quantity 1,275
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10450
103.45 -13.85 -11.81% 10245.30
Previous Close 117.30
Open 114.80
High 127.00
Low 95.45
Vol 1,07,775
Open Interest (OI) 1,77,600
Change in OI -300
Bid Price 103.00
Offer Price 104.05
Bid Quantity 1,425
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9400
0.95 -0.15 -13.64% 10347.80
Previous Close 1.10
Open 1.00
High 1.05
Low 0.90
Vol 57,750
Open Interest (OI) 6,25,425
Change in OI 1,575
Bid Price 0.95
Offer Price 1.00
Bid Quantity 3,450
Offer Quantity 3,975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8800
0.60 -0.10 -14.29% 10348.15
Previous Close 0.70
Open 0.60
High 0.60
Low 0.60
Vol 75
Open Interest (OI) 86,625
Change in OI 0
Bid Price 0.40
Offer Price 0.65
Bid Quantity 450
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10550
172.90 -30.50 -15.00% 10175.85
Previous Close 203.40
Open 197.05
High 197.50
Low 172.90
Vol 10,200
Open Interest (OI) 15,600
Change in OI -1,725
Bid Price 179.45
Offer Price 181.65
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10400
74.05 -13.50 -15.42% 10274.70
Previous Close 87.55
Open 85.10
High 96.65
Low 68.05
Vol 36,22,720
Open Interest (OI) 25,26,520
Change in OI 7,00,340
Bid Price 74.00
Offer Price 74.25
Bid Quantity 450
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9700
1.35 -0.25 -15.63% 10347.40
Previous Close 1.60
Open 1.45
High 1.60
Low 1.30
Vol 1,79,550
Open Interest (OI) 16,48,200
Change in OI -14,100
Bid Price 1.30
Offer Price 1.35
Bid Quantity 6,225
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9300
1.05 -0.20 -16.00% 10347.70
Previous Close 1.25
Open 1.80
High 1.80
Low 1.05
Vol 49,050
Open Interest (OI) 5,13,675
Change in OI 2,700
Bid Price 1.00
Offer Price 1.05
Bid Quantity 4,050
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10650
3.55 -0.70 -16.47% 10345.20
Previous Close 4.25
Open 3.50
High 4.00
Low 3.20
Vol 1,38,525
Open Interest (OI) 2,88,975
Change in OI 6,150
Bid Price 3.55
Offer Price 3.60
Bid Quantity 1,875
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9000
0.95 -0.20 -17.39% 10347.80
Previous Close 1.15
Open 0.75
High 1.05
Low 0.75
Vol 41,175
Open Interest (OI) 7,21,050
Change in OI 27,600
Bid Price 0.90
Offer Price 0.95
Bid Quantity 1,050
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11400
0.70 -0.15 -17.65% 10348.05
Previous Close 0.85
Open 0.85
High 0.85
Low 0.65
Vol 2,775
Open Interest (OI) 1,58,175
Change in OI 675
Bid Price 0.55
Offer Price 0.75
Bid Quantity 7,500
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10700
2.20 -0.50 -18.52% 10346.55
Previous Close 2.70
Open 1.25
High 2.40
Low 1.25
Vol 11,34,080
Open Interest (OI) 26,35,350
Change in OI -70,500
Bid Price 2.15
Offer Price 2.20
Bid Quantity 10,725
Offer Quantity 3,225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10350
50.65 -11.65 -18.70% 10298.10
Previous Close 62.30
Open 56.85
High 68.95
Low 45.80
Vol 12,59,850
Open Interest (OI) 14,94,150
Change in OI 3,43,950
Bid Price 50.65
Offer Price 51.00
Bid Quantity 450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11500
0.60 -0.15 -20.00% 10348.15
Previous Close 0.75
Open 0.70
High 0.70
Low 0.55
Vol 34,275
Open Interest (OI) 5,82,300
Change in OI 15,600
Bid Price 0.55
Offer Price 0.60
Bid Quantity 2,775
Offer Quantity 11,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10750
1.40 -0.35 -20.00% 10347.35
Previous Close 1.75
Open 1.30
High 1.50
Low 1.20
Vol 40,500
Open Interest (OI) 2,27,625
Change in OI -6,600
Bid Price 1.35
Offer Price 1.40
Bid Quantity 2,550
Offer Quantity 7,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9600
1.20 -0.30 -20.00% 10347.55
Previous Close 1.50
Open 1.40
High 1.40
Low 1.20
Vol 93,225
Open Interest (OI) 13,22,700
Change in OI 4,650
Bid Price 1.20
Offer Price 1.25
Bid Quantity 13,350
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9200
1.00 -0.25 -20.00% 10347.75
Previous Close 1.25
Open 1.20
High 1.20
Low 0.95
Vol 24,900
Open Interest (OI) 5,38,650
Change in OI 1,350
Bid Price 0.95
Offer Price 1.05
Bid Quantity 3,450
Offer Quantity 5,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9800
1.60 -0.40 -20.00% 10347.15
Previous Close 2.00
Open 1.25
High 1.90
Low 1.05
Vol 2,75,325
Open Interest (OI) 15,86,550
Change in OI -35,400
Bid Price 1.55
Offer Price 1.60
Bid Quantity 3,075
Offer Quantity 23,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10300
34.90 -9.05 -20.59% 10313.85
Previous Close 43.95
Open 42.05
High 49.00
Low 31.50
Vol 75,85,650
Open Interest (OI) 66,45,220
Change in OI 12,07,940
Bid Price 34.90
Offer Price 35.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8900
0.75 -0.20 -21.05% 10348.00
Previous Close 0.95
Open 0.85
High 0.90
Low 0.75
Vol 6,300
Open Interest (OI) 1,86,225
Change in OI -2,400
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,725
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9500
1.10 -0.30 -21.43% 10347.65
Previous Close 1.40
Open 1.35
High 1.35
Low 1.10
Vol 99,075
Open Interest (OI) 11,18,250
Change in OI -13,650
Bid Price 1.10
Offer Price 1.15
Bid Quantity 29,100
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10900
0.90 -0.25 -21.74% 10347.85
Previous Close 1.15
Open 0.95
High 1.00
Low 0.80
Vol 1,65,150
Open Interest (OI) 13,66,720
Change in OI -45,230
Bid Price 0.85
Offer Price 0.90
Bid Quantity 14,700
Offer Quantity 9,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11200
0.70 -0.20 -22.22% 10348.05
Previous Close 0.90
Open 0.85
High 0.85
Low 0.70
Vol 225
Open Interest (OI) 2,53,200
Change in OI 150
Bid Price 0.65
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11000
0.70 -0.20 -22.22% 10348.05
Previous Close 0.90
Open 0.80
High 0.90
Low 0.65
Vol 2,87,925
Open Interest (OI) 14,23,580
Change in OI -80,170
Bid Price 0.65
Offer Price 0.70
Bid Quantity 95,925
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8400
0.50 -0.15 -23.08% 10348.25
Previous Close 0.65
Open 0.05
High 0.50
Low 0.05
Vol 1,275
Open Interest (OI) 94,500
Change in OI -450
Bid Price 0.15
Offer Price 0.50
Bid Quantity 2,775
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10250
22.80 -6.90 -23.23% 10325.95
Previous Close 29.70
Open 24.95
High 32.95
Low 20.80
Vol 8,34,600
Open Interest (OI) 10,94,700
Change in OI 69,980
Bid Price 22.60
Offer Price 22.85
Bid Quantity 375
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9100
0.90 -0.30 -25.00% 10347.85
Previous Close 1.20
Open 0.90
High 0.90
Low 0.90
Vol 1,050
Open Interest (OI) 1,21,575
Change in OI -750
Bid Price 0.85
Offer Price 0.95
Bid Quantity 7,575
Offer Quantity 7,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10950
0.75 -0.25 -25.00% 10348.00
Previous Close 1.00
Open 0.25
High 0.75
Low 0.15
Vol 1,050
Open Interest (OI) 45,750
Change in OI -900
Bid Price 0.50
Offer Price 0.90
Bid Quantity 825
Offer Quantity 4,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10800
1.05 -0.35 -25.00% 10347.70
Previous Close 1.40
Open 1.25
High 1.35
Low 1.00
Vol 2,63,100
Open Interest (OI) 22,31,850
Change in OI -26,170
Bid Price 1.00
Offer Price 1.05
Bid Quantity 26,250
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10200
15.80 -5.70 -26.51% 10332.95
Previous Close 21.50
Open 19.00
High 23.90
Low 14.50
Vol 45,50,550
Open Interest (OI) 49,74,380
Change in OI 2,97,980
Bid Price 15.65
Offer Price 15.75
Bid Quantity 1,725
Offer Quantity 2,325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9900
2.20 -0.80 -26.67% 10346.55
Previous Close 3.00
Open 2.75
High 2.95
Low 2.10
Vol 10,00,650
Open Interest (OI) 26,54,780
Change in OI 2,61,380
Bid Price 2.15
Offer Price 2.20
Bid Quantity 4,725
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9850
1.75 -0.70 -28.57% 10347.00
Previous Close 2.45
Open 2.10
High 2.10
Low 1.65
Vol 31,800
Open Interest (OI) 75,975
Change in OI -75
Bid Price 1.70
Offer Price 1.80
Bid Quantity 4,125
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11100
0.60 -0.25 -29.41% 10348.15
Previous Close 0.85
Open 0.70
High 0.70
Low 0.60
Vol 11,250
Open Interest (OI) 3,30,750
Change in OI -6,450
Bid Price 0.60
Offer Price 0.70
Bid Quantity 75
Offer Quantity 1,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10150
10.50 -4.60 -30.46% 10338.25
Previous Close 15.10
Open 14.00
High 16.85
Low 9.40
Vol 5,15,400
Open Interest (OI) 4,01,700
Change in OI 64,950
Bid Price 10.40
Offer Price 10.55
Bid Quantity 900
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10050
5.05 -2.35 -31.76% 10343.70
Previous Close 7.40
Open 6.60
High 8.05
Low 4.85
Vol 1,33,950
Open Interest (OI) 2,12,025
Change in OI 8,625
Bid Price 5.00
Offer Price 5.15
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10100
7.20 -3.40 -32.08% 10341.55
Previous Close 10.60
Open 9.70
High 11.65
Low 6.70
Vol 26,56,950
Open Interest (OI) 34,26,080
Change in OI 1,87,880
Bid Price 7.15
Offer Price 7.25
Bid Quantity 1,275
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10000
3.80 -1.80 -32.14% 10344.95
Previous Close 5.60
Open 5.15
High 5.75
Low 3.60
Vol 17,05,650
Open Interest (OI) 52,99,280
Change in OI 3,52,280
Bid Price 3.80
Offer Price 3.85
Bid Quantity 2,025
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9950
2.75 -1.35 -32.93% 10346.00
Previous Close 4.10
Open 3.80
High 4.20
Low 2.60
Vol 83,250
Open Interest (OI) 2,53,725
Change in OI 19,050
Bid Price 2.70
Offer Price 2.75
Bid Quantity 150
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10850
0.80 -0.50 -38.46% 10347.95
Previous Close 1.30
Open 0.55
High 1.25
Low 0.55
Vol 1,200
Open Interest (OI) 57,900
Change in OI -675
Bid Price 0.80
Offer Price 1.00
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8250
0.15 -0.10 -40.00% 10348.60
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 1,125
Open Interest (OI) 21,750
Change in OI -1,125
Bid Price 0.15
Offer Price 0.35
Bid Quantity 6,375
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8300
0.15 -0.10 -40.00% 10348.60
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 13,575
Open Interest (OI) 2,43,300
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 15,000
Offer Quantity 8,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8600
0.15 -0.15 -50.00% 10348.60
Previous Close 0.30
Open 0.30
High 0.30
Low 0.05
Vol 225
Open Interest (OI) 49,650
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,950
Offer Quantity 7,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8800
3.05 0.55 22.00% 10345.70
Previous Close 2.50
Open 2.50
High 3.75
Low 2.50
Vol 300
Open Interest (OI) 1,76,650
Change in OI 75
Bid Price 3.05
Offer Price 3.95
Bid Quantity 2,850
Offer Quantity 2,475
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE7000
1.25 0.20 19.05% 10347.50
Previous Close 1.05
Open 1.50
High 1.50
Low 1.25
Vol 225
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 1.25
Offer Price 1.50
Bid Quantity 1,425
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE12000
1.15 0.15 15.00% 10347.60
Previous Close 1.00
Open 1.00
High 1.25
Low 1.00
Vol 27,975
Open Interest (OI) 2,26,575
Change in OI 13,350
Bid Price 1.15
Offer Price 1.20
Bid Quantity 2,700
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8600
2.85 0.35 14.00% 10345.90
Previous Close 2.50
Open 2.00
High 2.85
Low 2.00
Vol 4,275
Open Interest (OI) 1,53,200
Change in OI 0
Bid Price 2.20
Offer Price 2.85
Bid Quantity 150
Offer Quantity 2,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE12500
0.85 0.10 13.33% 10347.90
Previous Close 0.75
Open 0.85
High 0.85
Low 0.85
Vol 225
Open Interest (OI) 29,550
Change in OI 0
Bid Price 0.55
Offer Price 0.85
Bid Quantity 825
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10550
93.00 6.30 7.27% 10255.75
Previous Close 86.70
Open 83.60
High 93.00
Low 83.60
Vol 1,275
Open Interest (OI) 13,500
Change in OI 225
Bid Price 88.80
Offer Price 92.35
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10450
135.85 9.20 7.26% 10212.90
Previous Close 126.65
Open 127.00
High 137.90
Low 121.95
Vol 13,125
Open Interest (OI) 18,000
Change in OI -8,700
Bid Price 131.60
Offer Price 134.95
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10500
111.10 5.00 4.71% 10237.65
Previous Close 106.10
Open 108.00
High 115.50
Low 100.35
Vol 2,59,725
Open Interest (OI) 17,95,800
Change in OI -26,180
Bid Price 110.85
Offer Price 111.20
Bid Quantity 375
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10200
289.00 12.80 4.63% 10059.75
Previous Close 276.20
Open 276.00
High 295.00
Low 266.20
Vol 63,150
Open Interest (OI) 7,84,275
Change in OI 11,550
Bid Price 287.15
Offer Price 289.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10400
159.40 6.95 4.56% 10189.35
Previous Close 152.45
Open 154.55
High 164.25
Low 145.05
Vol 2,08,875
Open Interest (OI) 8,94,750
Change in OI 9,225
Bid Price 158.75
Offer Price 159.40
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10600
73.80 3.20 4.53% 10274.95
Previous Close 70.60
Open 71.60
High 76.50
Low 66.35
Vol 1,91,325
Open Interest (OI) 10,11,000
Change in OI 31,500
Bid Price 73.10
Offer Price 73.50
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10100
368.00 14.50 4.10% 9980.75
Previous Close 353.50
Open 350.35
High 376.55
Low 343.10
Vol 9,450
Open Interest (OI) 4,42,425
Change in OI -150
Bid Price 365.10
Offer Price 367.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10300
218.55 8.60 4.10% 10130.20
Previous Close 209.95
Open 206.15
High 224.95
Low 200.00
Vol 1,11,525
Open Interest (OI) 9,61,350
Change in OI 16,425
Bid Price 218.50
Offer Price 219.50
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10750
38.00 1.35 3.68% 10310.75
Previous Close 36.65
Open 38.00
High 38.00
Low 38.00
Vol 75
Open Interest (OI) 0
Change in OI 0
Bid Price 31.80
Offer Price 49.90
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10350
187.15 6.50 3.60% 10161.60
Previous Close 180.65
Open 176.00
High 192.90
Low 151.00
Vol 9,825
Open Interest (OI) 43,425
Change in OI 600
Bid Price 185.85
Offer Price 189.65
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9800
640.00 22.00 3.56% 9708.75
Previous Close 618.00
Open 632.60
High 640.00
Low 619.00
Vol 3,000
Open Interest (OI) 91,650
Change in OI -450
Bid Price 631.10
Offer Price 634.90
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10000
455.05 13.30 3.01% 9893.70
Previous Close 441.75
Open 432.70
High 463.70
Low 430.00
Vol 50,550
Open Interest (OI) 23,69,250
Change in OI -6,370
Bid Price 453.05
Offer Price 455.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10800
29.20 0.70 2.46% 10319.55
Previous Close 28.50
Open 29.00
High 30.00
Low 20.20
Vol 1,12,575
Open Interest (OI) 5,73,375
Change in OI 525
Bid Price 28.75
Offer Price 28.95
Bid Quantity 825
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9500
920.00 19.10 2.12% 9428.75
Previous Close 900.90
Open 890.00
High 925.00
Low 890.00
Vol 13,350
Open Interest (OI) 9,19,575
Change in OI -300
Bid Price 914.40
Offer Price 918.30
Bid Quantity 300
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9300
1101.40 22.20 2.06% 9247.35
Previous Close 1079.20
Open 1098.50
High 1101.95
Low 1092.00
Vol 1,575
Open Interest (OI) 17,100
Change in OI 1,425
Bid Price 1103.35
Offer Price 1112.00
Bid Quantity 300
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9900
539.00 10.75 2.04% 9809.75
Previous Close 528.25
Open 519.00
High 546.45
Low 519.00
Vol 20,325
Open Interest (OI) 1,26,675
Change in OI 8,400
Bid Price 538.65
Offer Price 542.85
Bid Quantity 750
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10700
46.20 0.90 1.99% 10302.55
Previous Close 45.30
Open 45.35
High 48.50
Low 42.15
Vol 1,35,975
Open Interest (OI) 7,33,275
Change in OI 11,625
Bid Price 46.15
Offer Price 46.35
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9700
723.00 13.25 1.87% 9625.75
Previous Close 709.75
Open 708.75
High 731.60
Low 708.00
Vol 8,175
Open Interest (OI) 2,43,900
Change in OI 6,600
Bid Price 720.10
Offer Price 723.70
Bid Quantity 975
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9000
1405.05 23.55 1.70% 8943.70
Previous Close 1381.50
Open 1376.65
High 1405.05
Low 1376.65
Vol 9,750
Open Interest (OI) 9,23,450
Change in OI 150
Bid Price 1398.65
Offer Price 1402.45
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8800
1592.90 26.45 1.69% 8755.85
Previous Close 1566.45
Open 1595.00
High 1595.00
Low 1592.90
Vol 225
Open Interest (OI) 4,07,150
Change in OI 75
Bid Price 1585.70
Offer Price 1608.00
Bid Quantity 5,850
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9200
1209.60 19.60 1.65% 9139.15
Previous Close 1190.00
Open 1180.45
High 1209.60
Low 1180.45
Vol 750
Open Interest (OI) 47,400
Change in OI 225
Bid Price 1200.35
Offer Price 1206.65
Bid Quantity 1,200
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9600
812.00 12.00 1.50% 9536.75
Previous Close 800.00
Open 799.50
High 813.95
Low 799.50
Vol 1,200
Open Interest (OI) 23,250
Change in OI 900
Bid Price 814.75
Offer Price 832.00
Bid Quantity 150
Offer Quantity 3,975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8900
1497.00 22.00 1.49% 8851.75
Previous Close 1475.00
Open 1481.00
High 1497.00
Low 1481.00
Vol 300
Open Interest (OI) 3,39,750
Change in OI 75
Bid Price 1495.05
Offer Price 1525.35
Bid Quantity 1,350
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9400
1005.95 13.95 1.41% 9342.80
Previous Close 992.00
Open 995.95
High 1006.80
Low 995.40
Vol 750
Open Interest (OI) 27,075
Change in OI 600
Bid Price 1006.15
Offer Price 1028.50
Bid Quantity 450
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10900
18.90 0.25 1.34% 10329.85
Previous Close 18.65
Open 18.60
High 19.25
Low 17.45
Vol 74,700
Open Interest (OI) 3,31,200
Change in OI 6,075
Bid Price 18.45
Offer Price 18.65
Bid Quantity 300
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8500
1895.20 22.15 1.18% 8453.55
Previous Close 1873.05
Open 1874.90
High 1895.20
Low 1874.90
Vol 375
Open Interest (OI) 12,11,650
Change in OI 0
Bid Price 1891.30
Offer Price 1901.20
Bid Quantity 1,200
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8300
2091.55 16.55 0.80% 8257.20
Previous Close 2075.00
Open 2074.00
High 2091.55
Low 2074.00
Vol 600
Open Interest (OI) 4,33,750
Change in OI 225
Bid Price 2085.70
Offer Price 2095.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8200
2180.00 15.00 0.69% 8168.75
Previous Close 2165.00
Open 2180.00
High 2180.00
Low 2180.00
Vol 75
Open Interest (OI) 5,95,500
Change in OI 75
Bid Price 2179.15
Offer Price 2219.95
Bid Quantity 5,100
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE7000
3385.00 18.25 0.54% 6963.75
Previous Close 3366.75
Open 3385.00
High 3385.00
Low 3385.00
Vol 75
Open Interest (OI) 2,70,600
Change in OI 0
Bid Price 3375.80
Offer Price 3393.65
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE4000
6369.20 34.20 0.54% 3979.55
Previous Close 6335.00
Open 6372.90
High 6378.45
Low 6363.90
Vol 6,450
Open Interest (OI) 1,58,625
Change in OI 0
Bid Price 6352.80
Offer Price 6378.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10250
246.00 1.00 0.41% 10102.75
Previous Close 245.00
Open 240.00
High 246.00
Low 240.00
Vol 675
Open Interest (OI) 1,275
Change in OI 75
Bid Price 242.20
Offer Price 256.25
Bid Quantity 450
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8000
2370.70 0.70 0.03% 7978.05
Previous Close 2370.00
Open 2370.70
High 2370.70
Low 2370.70
Vol 150
Open Interest (OI) 6,88,225
Change in OI 0
Bid Price 2390.00
Offer Price 2402.95
Bid Quantity 75
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE12400
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 1.95
Bid Quantity 7,500
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE12400
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1696.65
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8250
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1861.35
Offer Price 2389.95
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8250
0.00 0.00 0.00% 10348.75
Previous 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 2.25
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11100
735.00 0.00 0.00% 9613.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 666.85
Offer Price 698.75
Bid Quantity 6,750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10150
315.00 0.00 0.00% 10033.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 825
Change in OI 0
Bid Price 161.60
Offer Price 399.00
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE10150
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 50.20
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8350
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1761.55
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8350
0.00 0.00 0.00% 10348.75
Previous 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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8600
1760.15 0.00 0.00% 8588.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,28,900
Change in OI 0
Bid Price 1784.75
Offer Price 1808.90
Bid Quantity 4,800
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8850
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1262.70
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8850
0.00 0.00 0.00% 10348.75
Previous 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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9050
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1063.15
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9050
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.05
Offer Price 0.00
Bid Quantity 6,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9550
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 566.40
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9550
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.60
Offer Price 0.00
Bid Quantity 16,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11300
3.25 0.00 0.00% 10345.50
Previous Close 3.25
Open 3.25
High 3.25
Low 3.25
Vol 75
Open Interest (OI) 300
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11300
928.85 0.00 0.00% 9419.90
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 851.70
Offer Price 0.00
Bid Quantity 2,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9950
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 205.35
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9950
40.20 0.00 0.00% 10308.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 30.20
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10850
60.00 0.00 0.00% 10288.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 14.30
Offer Price 34.90
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE10850
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 201.05
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE6900
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3457.50
Offer Price 3525.70
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9850
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 286.60
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9850
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 21.60
Offer Price 0.00
Bid Quantity 9,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11150
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2.75
Offer Price 8.00
Bid Quantity 150
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11150
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 458.25
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11350
0.00 0.00 0.00% 10348.75
Previous 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 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11350
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 651.05
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE6600
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3755.00
Offer Price 3825.70
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9250
0.00 0.00 0.00% 10348.75
Previous 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 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9250
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.05
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE7200
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3166.10
Offer Price 3217.90
Bid Quantity 2,400
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE7200
0.10 0.00 0.00% 10348.65
Previous 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 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8650
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1462.25
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8650
0.00 0.00 0.00% 10348.75
Previous 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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE7900
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2472.10
Offer Price 2525.70
Bid Quantity 450
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8450
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1661.80
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8450
0.00 0.00 0.00% 10348.75
Previous 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 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE7700
1800.70 0.00 0.00% 8548.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,50,000
Change in OI 0
Bid Price 2668.60
Offer Price 2725.70
Bid Quantity 600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE12100
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 1.95
Bid Quantity 7,500
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE12100
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1397.30
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE7500
0.75 0.00 0.00% 10348.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,09,600
Change in OI 0
Bid Price 0.40
Offer Price 1.55
Bid Quantity 1,350
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE6500
3945.00 0.00 0.00% 6403.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,050
Change in OI 0
Bid Price 3866.05
Offer Price 3905.10
Bid Quantity 1,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE6500
1.65 0.00 0.00% 10347.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 38,450
Change in OI 0
Bid Price 1.00
Offer Price 1.45
Bid Quantity 1,200
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11950
0.00 0.00 0.00% 10348.75
Previous 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 3.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11950
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1247.60
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11050
10.00 0.00 0.00% 10338.75
Previous 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 15.00
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11050
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 366.40
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11550
0.00 0.00 0.00% 10348.75
Previous 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 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11550
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 848.85
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11700
0.00 0.00 0.00% 10348.75
Previous 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 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11700
1264.55 0.00 0.00% 9084.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 1233.95
Offer Price 0.00
Bid Quantity 1,050
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9650
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 469.50
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9650
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 4.90
Offer Price 0.00
Bid Quantity 10,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11250
18.00 0.00 0.00% 10330.75
Previous 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 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11250
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 553.60
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8400
1800.00 0.00 0.00% 8548.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,54,750
Change in OI 0
Bid Price 1978.60
Offer Price 2014.90
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8400
2.60 0.00 0.00% 10346.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,600
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8500
2.20 0.00 0.00% 10346.55
Previous Close 2.20
Open 2.05
High 2.20
Low 1.50
Vol 26,850
Open Interest (OI) 5,54,725
Change in OI -2,025
Bid Price 1.90
Offer Price 2.20
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8100
2224.60 0.00 0.00% 8124.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,34,400
Change in OI 0
Bid Price 2277.55
Offer Price 2309.55
Bid Quantity 5,700
Offer Quantity 5,175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8100
3.00 0.00 0.00% 10345.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 93,975
Change in OI 0
Bid Price 0.65
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE4500
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5843.80
Offer Price 5897.95
Bid Quantity 1,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9350
795.00 0.00 0.00% 9553.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 764.10
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9350
0.00 0.00 0.00% 10348.75
Previous 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 9,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8950
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1162.90
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8950
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9150
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 963.35
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9150
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.05
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE6000
4360.00 0.00 0.00% 5988.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,86,500
Change in OI 0
Bid Price 4362.80
Offer Price 4390.05
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE6000
1.35 0.00 0.00% 10347.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,85,350
Change in OI 0
Bid Price 0.60
Offer Price 1.85
Bid Quantity 1,500
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE12300
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 1.95
Bid Quantity 7,500
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE12300
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1596.85
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11200
828.40 0.00 0.00% 9520.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,100
Change in OI 0
Bid Price 771.10
Offer Price 795.45
Bid Quantity 1,650
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE7800
2437.90 0.00 0.00% 7910.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 2570.60
Offer Price 2605.00
Bid Quantity 450
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE10750
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 132.35
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE7300
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3068.25
Offer Price 3117.95
Bid Quantity 2,400
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11900
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 1.90
Bid Quantity 7,500
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11900
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1449.90
Offer Price 1489.25
Bid Quantity 6,750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8700
1690.00 0.00 0.00% 8658.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,84,900
Change in OI 0
Bid Price 1692.35
Offer Price 1713.55
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8700
3.05 0.00 0.00% 10345.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,050
Change in OI 0
Bid Price 2.25
Offer Price 3.05
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10650
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 25.20
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE10650
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 101.00
Offer Price 479.60
Bid Quantity 1,200
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11450
2.00 0.00 0.00% 10346.75
Previous 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 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11450
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 749.65
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11650
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 948.45
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11750
3.05 0.00 0.00% 10345.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.75
Offer Price 3.00
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11750
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1048.10
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10050
0.00 0.00 0.00% 10348.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 251.45
Offer Price 584.55
Bid Quantity 1,200
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE10050
60.00 0.00 0.00% 10288.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 33.30