NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
10210.00
Change Change %
-24.45 -0.24%

18 Oct, 2017 | 12:59 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10750
2.85 2.15 307.14% 10207.15
Previous Close 0.70
Open 3.05
High 3.05
Low 2.85
Vol 675
Open Interest (OI) 5,700
Change in OI 525
Bid Price 0.10
Offer Price 2.35
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9250
3.95 2.45 163.33% 10206.05
Previous Close 1.50
Open 3.95
High 3.95
Low 3.95
Vol 750
Open Interest (OI) 1,575
Change in OI 0
Bid Price 1.50
Offer Price 3.00
Bid Quantity 75
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9050
3.00 1.85 160.87% 10207.00
Previous Close 1.15
Open 3.00
High 3.00
Low 3.00
Vol 75
Open Interest (OI) 2,625
Change in OI 75
Bid Price 0.55
Offer Price 2.95
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10250
79.00 17.25 27.94% 10131.00
Previous Close 61.75
Open 72.00
High 81.80
Low 70.05
Vol 4,90,275
Open Interest (OI) 9,66,975
Change in OI -22,650
Bid Price 79.05
Offer Price 79.55
Bid Quantity 225
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10300
111.65 23.65 26.88% 10098.35
Previous Close 88.00
Open 99.90
High 114.95
Low 98.75
Vol 19,57,120
Open Interest (OI) 13,57,650
Change in OI 1,12,950
Bid Price 111.65
Offer Price 112.00
Bid Quantity 375
Offer Quantity 1,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10200
58.35 11.65 24.95% 10151.65
Previous Close 46.70
Open 53.50
High 60.50
Low 51.60
Vol 51,03,980
Open Interest (OI) 47,91,000
Change in OI -47,400
Bid Price 58.35
Offer Price 58.70
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10150
42.75 8.50 24.82% 10167.25
Previous Close 34.25
Open 38.05
High 44.00
Low 37.65
Vol 10,89,600
Open Interest (OI) 10,22,320
Change in OI -1,19,260
Bid Price 42.50
Offer Price 42.60
Bid Quantity 225
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10350
150.00 29.50 24.48% 10060.00
Previous Close 120.50
Open 149.60
High 150.25
Low 135.25
Vol 10,875
Open Interest (OI) 17,550
Change in OI -5,175
Bid Price 147.35
Offer Price 151.65
Bid Quantity 825
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10400
192.20 33.55 21.15% 10017.80
Previous Close 158.65
Open 177.70
High 196.85
Low 176.25
Vol 1,35,000
Open Interest (OI) 2,81,700
Change in OI -10,425
Bid Price 192.50
Offer Price 193.60
Bid Quantity 1,200
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10100
32.40 5.50 20.45% 10177.60
Previous Close 26.90
Open 29.00
High 35.95
Low 28.60
Vol 32,35,800
Open Interest (OI) 46,66,280
Change in OI -63,520
Bid Price 32.30
Offer Price 32.45
Bid Quantity 1,950
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10050
24.55 3.55 16.90% 10185.45
Previous Close 21.00
Open 23.15
High 27.60
Low 22.00
Vol 3,42,300
Open Interest (OI) 8,11,350
Change in OI -31,350
Bid Price 24.30
Offer Price 24.55
Bid Quantity 450
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10500
286.40 38.55 15.55% 9923.60
Previous Close 247.85
Open 279.85
High 290.30
Low 267.00
Vol 60,000
Open Interest (OI) 7,46,475
Change in OI 0
Bid Price 284.35
Offer Price 286.20
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10000
20.05 2.40 13.60% 10189.95
Previous Close 17.65
Open 24.90
High 31.45
Low 17.90
Vol 28,54,650
Open Interest (OI) 74,67,520
Change in OI 4,51,870
Bid Price 20.05
Offer Price 20.20
Bid Quantity 900
Offer Quantity 3,075
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10450
225.85 25.85 12.93% 9984.15
Previous Close 200.00
Open 225.85
High 225.85
Low 225.85
Vol 75
Open Interest (OI) 1,125
Change in OI 0
Bid Price 231.05
Offer Price 242.15
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9950
16.85 1.70 11.22% 10193.15
Previous Close 15.15
Open 17.75
High 19.65
Low 15.30
Vol 1,56,375
Open Interest (OI) 7,78,725
Change in OI -1,275
Bid Price 16.75
Offer Price 17.00
Bid Quantity 225
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9850
11.45 1.10 10.63% 10198.55
Previous Close 10.35
Open 11.35
High 12.00
Low 10.20
Vol 93,825
Open Interest (OI) 4,40,925
Change in OI -5,850
Bid Price 11.30
Offer Price 11.50
Bid Quantity 300
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9900
13.75 1.15 9.13% 10196.25
Previous Close 12.60
Open 21.00
High 21.00
Low 12.40
Vol 13,37,020
Open Interest (OI) 53,54,100
Change in OI -25,200
Bid Price 13.70
Offer Price 13.80
Bid Quantity 1,275
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10600
372.00 28.55 8.31% 9838.00
Previous Close 343.45
Open 365.00
High 380.00
Low 359.90
Vol 1,725
Open Interest (OI) 11,550
Change in OI 150
Bid Price 381.00
Offer Price 385.00
Bid Quantity 75
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9650
6.00 0.45 8.11% 10204.00
Previous Close 5.55
Open 7.00
High 7.00
Low 5.45
Vol 9,000
Open Interest (OI) 1,23,000
Change in OI 375
Bid Price 5.70
Offer Price 5.90
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE11000
779.85 37.55 5.06% 9430.15
Previous Close 742.30
Open 772.70
High 779.85
Low 763.70
Vol 21,900
Open Interest (OI) 14,29,580
Change in OI -8,100
Bid Price 780.90
Offer Price 784.25
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10800
558.65 25.75 4.83% 9651.35
Previous Close 532.90
Open 558.65
High 558.65
Low 558.65
Vol 75
Open Interest (OI) 4,575
Change in OI 0
Bid Price 570.25
Offer Price 589.55
Bid Quantity 5,325
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9800
9.70 0.40 4.30% 10200.30
Previous Close 9.30
Open 10.90
High 10.95
Low 9.05
Vol 5,95,800
Open Interest (OI) 48,67,350
Change in OI -34,200
Bid Price 9.65
Offer Price 9.75
Bid Quantity 1,350
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE11300
1072.95 43.50 4.23% 9137.05
Previous Close 1029.45
Open 1072.80
High 1072.95
Low 1072.80
Vol 150
Open Interest (OI) 2,025
Change in OI 0
Bid Price 1073.05
Offer Price 1087.00
Bid Quantity 1,650
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9750
7.90 0.30 3.95% 10202.10
Previous Close 7.60
Open 8.20
High 8.65
Low 7.50
Vol 30,375
Open Interest (OI) 2,96,700
Change in OI -1,950
Bid Price 7.75
Offer Price 7.90
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE11500
1271.00 32.85 2.65% 8939.00
Previous Close 1238.15
Open 1268.00
High 1272.00
Low 1262.40
Vol 600
Open Interest (OI) 3,84,675
Change in OI 0
Bid Price 1276.90
Offer Price 1284.75
Bid Quantity 150
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10700
466.00 8.00 1.75% 9744.00
Previous Close 458.00
Open 466.00
High 466.00
Low 466.00
Vol 75
Open Interest (OI) 14,325
Change in OI 0
Bid Price 472.25
Offer Price 489.85
Bid Quantity 4,950
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9700
6.80 0.10 1.49% 10203.20
Previous Close 6.70
Open 7.00
High 7.50
Low 6.25
Vol 2,86,425
Open Interest (OI) 38,74,280
Change in OI 31,200
Bid Price 6.80
Offer Price 6.90
Bid Quantity 1,275
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9600
5.20 0.05 0.97% 10204.80
Previous Close 5.15
Open 5.05
High 5.95
Low 4.90
Vol 2,16,600
Open Interest (OI) 25,76,480
Change in OI -9,820
Bid Price 5.10
Offer Price 5.20
Bid Quantity 1,125
Offer Quantity 3,075
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE8250
0.00 0.00 0.00% 10210.00
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 2324.55
Bid Quantity 0
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8250
0.00 0.00 0.00% 10210.00
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 3.00
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE11100
0.65 0.00 0.00% 10209.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,375
Change in OI 0
Bid Price 0.10
Offer Price 0.95
Bid Quantity 1,500
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE11100
841.15 0.00 0.00% 9368.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 870.85
Offer Price 887.25
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE8600
1459.45 0.00 0.00% 8750.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,45,875
Change in OI 0
Bid Price 1595.10
Offer Price 1612.10
Bid Quantity 525
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8850
0.00 0.00 0.00% 10210.00
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 0.15
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9050
0.00 0.00 0.00% 10210.00
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9550
298.00 0.00 0.00% 9912.00
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 642.45
Offer Price 668.35
Bid Quantity 7,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9550
4.70 0.00 0.00% 10205.30
Previous Close 4.70
Open 4.65
High 4.70
Low 4.35
Vol 1,500
Open Interest (OI) 77,700
Change in OI -225
Bid Price 4.50
Offer Price 4.75
Bid Quantity 825
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8950
0.00 0.00 0.00% 10210.00
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 0.20
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9150
2.20 0.00 0.00% 10207.80
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 0.30
Offer Price 3.00
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE11300
0.10 0.00 0.00% 10209.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 150
Open Interest (OI) 2,775
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 1,050
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10850
18.50 0.00 0.00% 10191.50
Previous 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 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE11200
0.15 0.00 0.00% 10209.85
Previous Close 0.15
Open 0.60
High 0.60
Low 0.15
Vol 1,650
Open Interest (OI) 10,425
Change in OI -900
Bid Price 0.20
Offer Price 0.60
Bid Quantity 4,950
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9250
0.00 0.00 0.00% 10210.00
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 940.60
Offer Price 969.95
Bid Quantity 7,350
Offer Quantity 7,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE11450
1.00 0.00 0.00% 10209.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,425
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 7,425
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE11650
1427.10 0.00 0.00% 8782.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,775
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
NIFTY
26-10-2017
OPTIDX
CE8300
1850.75 0.00 0.00% 8359.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,375
Change in OI 0
Bid Price 1895.50
Offer Price 1906.20
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8300
0.50 0.00 0.00% 10209.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,375
Change in OI 0
Bid Price 0.35
Offer Price 0.95
Bid Quantity 975
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE8650
0.00 0.00 0.00% 10210.00
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 1925.20
Bid Quantity 0
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8650
0.00 0.00 0.00% 10210.00
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 0.10
Offer Price 3.00
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE11400
0.60 0.00 0.00% 10209.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,850
Change in OI 0
Bid Price 0.05
Offer Price 0.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE11400
1302.20 0.00 0.00% 8907.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,150
Change in OI 0
Bid Price 1172.95
Offer Price 1189.35
Bid Quantity 1,725
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE8550
0.00 0.00 0.00% 10210.00
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8550
0.00 0.00 0.00% 10210.00
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 0.05
Offer Price 3.00
Bid Quantity 7,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10900
0.55 0.00 0.00% 10209.45
Previous Close 0.55
Open 0.55
High 0.55
Low 0.55
Vol 150
Open Interest (OI) 42,675
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 75
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10900
633.05 0.00 0.00% 9576.95
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 672.80
Offer Price 686.45
Bid Quantity 4,125
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10950
13.00 0.00 0.00% 10197.00
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 3.00
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE11600
0.80 0.00 0.00% 10209.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 33,825
Change in OI 0
Bid Price 0.10
Offer Price 0.80
Bid Quantity 7,575
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE11600
1331.00 0.00 0.00% 8879.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 83,025
Change in OI 0
Bid Price 1369.70
Offer Price 1388.25
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9650
522.35 0.00 0.00% 9687.65
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 544.25
Offer Price 571.30
Bid Quantity 6,225
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9450
415.00 0.00 0.00% 9795.00
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 742.40
Offer Price 769.35
Bid Quantity 6,750
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8750
0.00 0.00 0.00% 10210.00
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 0.10
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE8400
1840.00 0.00 0.00% 8370.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,34,075
Change in OI 0
Bid Price 1795.00
Offer Price 1805.15
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8400
0.90 0.00 0.00% 10209.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,60,350
Change in OI 0
Bid Price 0.60
Offer Price 0.95
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE10550
0.00 0.00 0.00% 10210.00
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 324.55
Offer Price 349.50
Bid Quantity 2,700
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9350
0.00 0.00 0.00% 10210.00
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 844.10
Offer Price 870.00
Bid Quantity 5,400
Offer Quantity 5,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9350
3.40 0.00 0.00% 10206.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 2.05
Offer Price 3.25
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE8500
1707.00 -29.95 -1.72% 8503.00
Previous Close 1736.95
Open 1716.45
High 1725.00
Low 1707.00
Vol 12,675
Open Interest (OI) 7,70,175
Change in OI -8,325
Bid Price 1696.95
Offer Price 1704.10
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE8200
2004.00 -39.95 -1.95% 8206.00
Previous Close 2043.95
Open 2025.00
High 2025.05
Low 2004.00
Vol 14,925
Open Interest (OI) 22,85,920
Change in OI -10,430
Bid Price 1998.70
Offer Price 2005.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE8700
1523.55 -31.75 -2.04% 8686.45
Previous Close 1555.30
Open 1524.00
High 1524.00
Low 1523.55
Vol 150
Open Interest (OI) 2,13,300
Change in OI 0
Bid Price 1498.05
Offer Price 1509.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9500
4.15 -0.10 -2.35% 10205.85
Previous Close 4.25
Open 4.70
High 5.80
Low 3.85
Vol 2,16,375
Open Interest (OI) 36,82,500
Change in OI -44,550
Bid Price 4.10
Offer Price 4.20
Bid Quantity 975
Offer Quantity 3,075
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9100
1115.00 -28.75 -2.51% 9095.00
Previous Close 1143.75
Open 1115.00
High 1115.00
Low 1115.00
Vol 150
Open Interest (OI) 1,08,525
Change in OI 0
Bid Price 1099.25
Offer Price 1106.20
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9000
1205.95 -36.15 -2.91% 9004.05
Previous Close 1242.10
Open 1220.00
High 1220.00
Low 1200.35
Vol 5,475
Open Interest (OI) 7,57,050
Change in OI -2,025
Bid Price 1200.10
Offer Price 1205.20
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE8800
1402.70 -42.30 -2.93% 8807.30
Previous Close 1445.00
Open 1415.85
High 1415.85
Low 1402.70
Vol 600
Open Interest (OI) 1,79,100
Change in OI -450
Bid Price 1395.55
Offer Price 1404.05
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE8900
1301.00 -42.00 -3.13% 8909.00
Previous Close 1343.00
Open 1301.00
High 1301.00
Low 1301.00
Vol 300
Open Interest (OI) 55,725
Change in OI 0
Bid Price 1298.20
Offer Price 1305.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9000
1.55 -0.05 -3.13% 10208.45
Previous Close 1.60
Open 1.55
High 1.70
Low 1.45
Vol 91,575
Open Interest (OI) 16,94,400
Change in OI -15,300
Bid Price 1.50
Offer Price 1.55
Bid Quantity 7,800
Offer Quantity 3,075
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9300
914.15 -31.60 -3.34% 9295.85
Previous Close 945.75
Open 915.50
High 916.00
Low 914.00
Vol 300
Open Interest (OI) 1,41,375
Change in OI 75
Bid Price 901.05
Offer Price 907.70
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9750
465.00 -18.00 -3.73% 9745.00
Previous Close 483.00
Open 465.00
High 465.00
Low 465.00
Vol 75
Open Interest (OI) 54,450
Change in OI 0
Bid Price 452.95
Offer Price 465.95
Bid Quantity 3,150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9200
1012.00 -42.00 -3.98% 9198.00
Previous Close 1054.00
Open 1026.75
High 1030.25
Low 1012.00
Vol 2,400
Open Interest (OI) 1,83,525
Change in OI -750
Bid Price 1000.95
Offer Price 1010.15
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9400
813.30 -34.95 -4.12% 9396.70
Previous Close 848.25
Open 816.20
High 825.00
Low 806.25
Vol 4,350
Open Interest (OI) 1,14,750
Change in OI 1,050
Bid Price 802.50
Offer Price 807.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE11200
968.65 -41.80 -4.14% 9241.35
Previous Close 1010.45
Open 975.40
High 983.35
Low 968.65
Vol 1,650
Open Interest (OI) 2,850
Change in OI -975
Bid Price 978.80
Offer Price 989.50
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8700
1.00 -0.05 -4.76% 10209.00
Previous Close 1.05
Open 1.35
High 1.35
Low 0.65
Vol 300
Open Interest (OI) 70,575
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9500
711.00 -39.25 -5.23% 9499.00
Previous Close 750.25
Open 730.00
High 730.00
Low 711.00
Vol 1,950
Open Interest (OI) 3,83,250
Change in OI -1,575
Bid Price 704.95
Offer Price 710.70
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9100
1.80 -0.10 -5.26% 10208.20
Previous Close 1.90
Open 1.85
High 1.95
Low 1.75
Vol 39,000
Open Interest (OI) 5,28,600
Change in OI 19,050
Bid Price 1.75
Offer Price 1.80
Bid Quantity 3,000
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9600
617.00 -34.50 -5.30% 9593.00
Previous Close 651.50
Open 626.20
High 631.00
Low 615.55
Vol 14,550
Open Interest (OI) 3,72,525
Change in OI -7,725
Bid Price 608.05
Offer Price 612.05
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9400
3.40 -0.20 -5.56% 10206.60
Previous Close 3.60
Open 3.80
High 3.90
Low 3.25
Vol 81,075
Open Interest (OI) 18,92,700
Change in OI 31,720
Bid Price 3.40
Offer Price 3.45
Bid Quantity 675
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9200
2.35 -0.15 -6.00% 10207.65
Previous Close 2.50
Open 2.40
High 2.50
Low 2.25
Vol 34,200
Open Interest (OI) 9,24,750
Change in OI 225
Bid Price 2.30
Offer Price 2.40
Bid Quantity 2,175
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9450
3.60 -0.30 -7.69% 10206.40
Previous Close 3.90
Open 3.55
High 3.60
Low 3.50
Vol 1,125
Open Interest (OI) 36,975
Change in OI -225
Bid Price 3.50
Offer Price 3.80
Bid Quantity 825
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9700
508.00 -45.10 -8.15% 9702.00
Previous Close 553.10
Open 523.90
High 529.20
Low 508.00
Vol 4,950
Open Interest (OI) 6,08,100
Change in OI 750
Bid Price 508.50
Offer Price 510.90
Bid Quantity 450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE9300
2.75 -0.25 -8.33% 10207.25
Previous Close 3.00
Open 2.95
High 3.10
Low 2.60
Vol 74,775
Open Interest (OI) 11,98,880
Change in OI 17,780
Bid Price 2.75
Offer Price 2.85
Bid Quantity 2,850
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9800
413.50 -41.45 -9.11% 9796.50
Previous Close 454.95
Open 430.05
High 434.90
Low 407.60
Vol 61,050
Open Interest (OI) 7,94,775
Change in OI -7,650
Bid Price 411.75
Offer Price 414.00
Bid Quantity 600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8900
1.35 -0.15 -10.00% 10208.65
Previous Close 1.50
Open 1.40
High 1.45
Low 1.35
Vol 1,725
Open Interest (OI) 3,21,900
Change in OI -750
Bid Price 1.30
Offer Price 1.40
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9850
363.50 -41.70 -10.29% 9846.50
Previous Close 405.20
Open 380.00
High 383.70
Low 363.50
Vol 750
Open Interest (OI) 37,350
Change in OI -225
Bid Price 359.85
Offer Price 365.85
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8800
1.20 -0.15 -11.11% 10208.80
Previous Close 1.35
Open 1.20
High 1.25
Low 1.15
Vol 3,225
Open Interest (OI) 3,54,825
Change in OI -1,800
Bid Price 1.15
Offer Price 1.25
Bid Quantity 1,425
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9900
316.90 -43.05 -11.96% 9893.10
Previous Close 359.95
Open 346.30
High 346.30
Low 313.75
Vol 86,775
Open Interest (OI) 18,53,400
Change in OI -3,900
Bid Price 317.00
Offer Price 318.35
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE9950
270.70 -40.10 -12.90% 9939.30
Previous Close 310.80
Open 290.00
High 290.00
Low 266.25
Vol 3,225
Open Interest (OI) 1,23,600
Change in OI -1,050
Bid Price 269.70
Offer Price 272.35
Bid Quantity 300
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE11500
0.30 -0.05 -14.29% 10209.70
Previous Close 0.35
Open 0.60
High 0.60
Low 0.30
Vol 2,250
Open Interest (OI) 2,05,575
Change in OI -150
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,925
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10000
223.95 -38.15 -14.56% 9986.05
Previous Close 262.10
Open 255.60
High 255.60
Low 219.00
Vol 1,68,975
Open Interest (OI) 24,54,080
Change in OI 3,160
Bid Price 222.55
Offer Price 223.35
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8500
0.55 -0.10 -15.38% 10209.45
Previous Close 0.65
Open 0.95
High 0.95
Low 0.45
Vol 84,750
Open Interest (OI) 4,59,675
Change in OI -3,225
Bid Price 0.50
Offer Price 0.55
Bid Quantity 26,025
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10050
179.70 -35.85 -16.63% 10030.30
Previous Close 215.55
Open 190.00
High 197.55
Low 176.90
Vol 9,450
Open Interest (OI) 2,01,900
Change in OI -3,675
Bid Price 176.90
Offer Price 179.85
Bid Quantity 600
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10800
0.70 -0.15 -17.65% 10209.30
Previous Close 0.85
Open 0.65
High 0.70
Low 0.60
Vol 33,600
Open Interest (OI) 2,94,600
Change in OI 8,550
Bid Price 0.65
Offer Price 0.70
Bid Quantity 6,825
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE11000
0.40 -0.10 -20.00% 10209.60
Previous Close 0.50
Open 0.45
High 0.45
Low 0.35
Vol 74,325
Open Interest (OI) 10,41,000
Change in OI -59,020
Bid Price 0.40
Offer Price 0.45
Bid Quantity 1,01,925
Offer Quantity 37,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8200
0.60 -0.15 -20.00% 10209.40
Previous Close 0.75
Open 0.50
High 0.75
Low 0.40
Vol 11,925
Open Interest (OI) 4,43,925
Change in OI -3,600
Bid Price 0.60
Offer Price 0.70
Bid Quantity 4,425
Offer Quantity 5,475
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10100
136.70 -34.90 -20.34% 10073.30
Previous Close 171.60
Open 149.45
High 156.30
Low 133.50
Vol 7,53,675
Open Interest (OI) 22,53,220
Change in OI 61,800
Bid Price 136.25
Offer Price 136.75
Bid Quantity 750
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10150
96.55 -32.80 -25.36% 10113.45
Previous Close 129.35
Open 99.95
High 114.00
Low 94.00
Vol 1,73,475
Open Interest (OI) 6,22,500
Change in OI 11,700
Bid Price 96.05
Offer Price 96.65
Bid Quantity 75
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10650
1.40 -0.50 -26.32% 10208.60
Previous Close 1.90
Open 1.30
High 1.90
Low 1.30
Vol 375
Open Interest (OI) 5,850
Change in OI 75
Bid Price 1.20
Offer Price 1.95
Bid Quantity 525
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10700
0.90 -0.35 -28.00% 10209.10
Previous Close 1.25
Open 0.80
High 1.15
Low 0.80
Vol 1,49,925
Open Interest (OI) 4,51,350
Change in OI 45,825
Bid Price 0.90
Offer Price 0.95
Bid Quantity 16,350
Offer Quantity 10,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10200
64.75 -29.05 -30.97% 10145.25
Previous Close 93.80
Open 80.00
High 81.15
Low 62.75
Vol 34,60,650
Open Interest (OI) 37,26,680
Change in OI 3,76,960
Bid Price 64.65
Offer Price 64.90
Bid Quantity 675
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10600
1.70 -0.80 -32.00% 10208.30
Previous Close 2.50
Open 2.20
High 2.35
Low 1.60
Vol 2,89,425
Open Interest (OI) 12,34,720
Change in OI 39,740
Bid Price 1.65
Offer Price 1.70
Bid Quantity 1,425
Offer Quantity 9,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10250
40.00 -23.00 -36.51% 10170.00
Previous Close 63.00
Open 62.70
High 62.70
Low 38.35
Vol 11,75,550
Open Interest (OI) 11,26,420
Change in OI 2,49,220
Bid Price 39.80
Offer Price 40.05
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10550
2.35 -1.45 -38.16% 10207.65
Previous Close 3.80
Open 2.75
High 3.30
Low 2.30
Vol 25,575
Open Interest (OI) 47,100
Change in OI -4,800
Bid Price 2.30
Offer Price 2.45
Bid Quantity 825
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10300
23.60 -16.80 -41.58% 10186.40
Previous Close 40.40
Open 32.05
High 34.40
Low 22.60
Vol 48,24,750
Open Interest (OI) 36,73,420
Change in OI 5,33,470
Bid Price 23.45
Offer Price 23.60
Bid Quantity 975
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10500
3.40 -2.50 -42.37% 10206.60
Previous Close 5.90
Open 4.00
High 5.00
Low 3.30
Vol 8,11,725
Open Interest (OI) 27,15,600
Change in OI 40,350
Bid Price 3.35
Offer Price 3.40
Bid Quantity 2,325
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
PE8600
0.60 -0.45 -42.86% 10209.40
Previous Close 1.05
Open 1.60
High 1.60
Low 0.60
Vol 750
Open Interest (OI) 65,775
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 3,900
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10450
4.95 -3.95 -44.38% 10205.05
Previous Close 8.90
Open 7.00
High 7.80
Low 4.75
Vol 2,45,475
Open Interest (OI) 3,40,350
Change in OI 11,475
Bid Price 4.90
Offer Price 5.00
Bid Quantity 75
Offer Quantity 1,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10350
13.20 -10.95 -45.34% 10196.80
Previous Close 24.15
Open 17.55
High 20.55
Low 12.75
Vol 5,10,375
Open Interest (OI) 6,86,850
Change in OI 71,025
Bid Price 13.20
Offer Price 13.35
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-10-2017
OPTIDX
CE10400
7.65 -6.85 -47.24% 10202.35
Previous Close 14.50
Open 8.90
High 12.35
Low 7.35
Vol 27,87,220
Open Interest (OI) 30,68,320
Change in OI 2,62,420
Bid Price 7.65
Offer Price 7.75
Bid Quantity 1,275
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10400
219.10 25.00 12.88% 9990.90
Previous Close 194.10
Open 211.00
High 221.00
Low 207.50
Vol 40,875
Open Interest (OI) 2,58,900
Change in OI 2,850
Bid Price 217.55
Offer Price 218.80
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10500
290.45 32.85 12.75% 9919.55
Previous Close 257.60
Open 279.95
High 290.45
Low 274.05
Vol 22,500
Open Interest (OI) 1,88,175
Change in OI 3,450
Bid Price 287.15
Offer Price 288.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10100
90.15 8.90 10.95% 10119.85
Previous Close 81.25
Open 88.25
High 91.05
Low 85.25
Vol 1,98,450
Open Interest (OI) 10,59,980
Change in OI -9,300
Bid Price 89.60
Offer Price 90.05
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10300
162.50 16.00 10.92% 10047.50
Previous Close 146.50
Open 154.80
High 165.00
Low 154.80
Vol 60,900
Open Interest (OI) 4,09,200
Change in OI 375
Bid Price 162.25
Offer Price 163.00
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10150
104.40 10.05 10.65% 10105.60
Previous Close 94.35
Open 94.10
High 105.00
Low 94.10
Vol 3,450
Open Interest (OI) 11,325
Change in OI 1,650
Bid Price 102.35
Offer Price 105.30
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10200
121.05 11.60 10.60% 10088.95
Previous Close 109.45
Open 119.00
High 122.80
Low 115.20
Vol 2,40,150
Open Interest (OI) 12,33,220
Change in OI -8,480
Bid Price 120.55
Offer Price 121.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10600
367.90 34.05 10.20% 9842.10
Previous Close 333.85
Open 356.90
High 367.90
Low 356.90
Vol 2,700
Open Interest (OI) 4,050
Change in OI 1,575
Bid Price 365.95
Offer Price 369.45
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10000
69.45 5.85 9.20% 10140.55
Previous Close 63.60
Open 68.45
High 70.00
Low 65.30
Vol 2,14,575
Open Interest (OI) 17,02,800
Change in OI 28,280
Bid Price 69.15
Offer Price 69.45
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10700
456.95 37.90 9.04% 9753.05
Previous Close 419.05
Open 480.00
High 480.00
Low 456.95
Vol 2,475
Open Interest (OI) 12,150
Change in OI -150
Bid Price 441.00
Offer Price 456.95
Bid Quantity 5,625
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10250
142.00 11.35 8.69% 10068.00
Previous Close 130.65
Open 141.05
High 142.00
Low 131.95
Vol 14,475
Open Interest (OI) 39,300
Change in OI -4,050
Bid Price 139.05
Offer Price 142.50
Bid Quantity 1,125
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9200
8.45 0.65 8.33% 10201.55
Previous Close 7.80
Open 8.50
High 8.50
Low 7.90
Vol 6,225
Open Interest (OI) 4,89,675
Change in OI -2,250
Bid Price 8.25
Offer Price 8.40
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10050
77.00 5.50 7.69% 10133.00
Previous Close 71.50
Open 77.00
High 77.00
Low 77.00
Vol 300
Open Interest (OI) 5,025
Change in OI 75
Bid Price 74.90
Offer Price 83.25
Bid Quantity 525
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9900
51.25 3.55 7.44% 10158.75
Previous Close 47.70
Open 50.70
High 52.50
Low 48.80
Vol 1,54,575
Open Interest (OI) 10,46,550
Change in OI 19,650
Bid Price 51.50
Offer Price 51.80
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9800
38.05 2.60 7.33% 10171.95
Previous Close 35.45
Open 36.90
High 38.50
Low 36.00
Vol 1,22,925
Open Interest (OI) 7,14,675
Change in OI 44,100
Bid Price 37.95
Offer Price 38.25
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9300
10.15 0.65 6.84% 10199.85
Previous Close 9.50
Open 10.05
High 10.65
Low 9.60
Vol 38,250
Open Interest (OI) 7,06,425
Change in OI -14,625
Bid Price 10.15
Offer Price 10.30
Bid Quantity 1,350
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9500
17.70 1.05 6.31% 10192.30
Previous Close 16.65
Open 16.35
High 18.00
Low 16.35
Vol 1,00,575
Open Interest (OI) 8,97,225
Change in OI 15,900
Bid Price 17.45
Offer Price 17.60
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9700
28.60 1.60 5.93% 10181.40
Previous Close 27.00
Open 27.50
High 29.00
Low 27.40
Vol 1,03,875
Open Interest (OI) 9,47,175
Change in OI 20,700
Bid Price 28.50
Offer Price 28.75
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9600
21.75 1.15 5.58% 10188.25
Previous Close 20.60
Open 21.00
High 22.00
Low 21.00
Vol 83,025
Open Interest (OI) 8,70,525
Change in OI -4,500
Bid Price 21.70
Offer Price 21.90
Bid Quantity 900
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11000
745.00 38.65 5.47% 9465.00
Previous Close 706.35
Open 725.95
High 745.00
Low 725.00
Vol 4,800
Open Interest (OI) 2,38,050
Change in OI 3,450
Bid Price 742.00
Offer Price 744.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9400
13.25 0.60 4.74% 10196.75
Previous Close 12.65
Open 12.80
High 13.95
Low 12.50
Vol 59,550
Open Interest (OI) 5,97,750
Change in OI 3,750
Bid Price 13.20
Offer Price 13.40
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8900
4.75 0.20 4.40% 10205.25
Previous Close 4.55
Open 5.05
High 5.05
Low 4.50
Vol 7,125
Open Interest (OI) 35,550
Change in OI -2,400
Bid Price 4.70
Offer Price 4.80
Bid Quantity 1,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9000
5.55 0.10 1.83% 10204.45
Previous Close 5.45
Open 8.00
High 8.00
Low 5.10
Vol 20,550
Open Interest (OI) 3,74,850
Change in OI -900
Bid Price 5.35
Offer Price 5.80
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8250
1989.70 0.00 0.00% 8220.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,125
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
NIFTY
30-11-2017
OPTIDX
PE8250
0.00 0.00 0.00% 10210.00
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 0.20
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11100
0.00 0.00 0.00% 10210.00
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 0.30
Offer Price 3.85
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11100
0.00 0.00 0.00% 10210.00
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 812.10
Offer Price 867.70
Bid Quantity 6,750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8350
0.00 0.00 0.00% 10210.00
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8350
0.00 0.00 0.00% 10210.00
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 0.05
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8600
1629.90 0.00 0.00% 8580.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 1501.15
Offer Price 1784.85
Bid Quantity 9,450
Offer Quantity 9,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8600
3.05 0.00 0.00% 10206.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 1.50
Offer Price 3.00
Bid Quantity 4,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8850
0.00 0.00 0.00% 10210.00
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 0.25
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11500
0.60 0.00 0.00% 10209.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,050
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 12,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11500
1192.20 0.00 0.00% 9017.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,400
Change in OI 0
Bid Price 1206.65
Offer Price 1277.25
Bid Quantity 6,750
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9050
0.00 0.00 0.00% 10210.00
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 3.15
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9550
0.00 0.00 0.00% 10210.00
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 5.60
Offer Price 0.00
Bid Quantity 75
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% 10210.00
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 0.35
Offer Price 0.00
Bid Quantity 300
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% 10210.00
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 1.10
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9950
57.50 0.00 0.00% 10152.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 50.50
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11300
3.55 0.00 0.00% 10206.45
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 0.50
Offer Price 2.75
Bid Quantity 6,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11300
1000.00 0.00 0.00% 9210.00
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 1016.05
Offer Price 1071.60
Bid Quantity 7,050
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10850
0.00 0.00 0.00% 10210.00
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 0.35
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11200
0.50 0.00 0.00% 10209.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.35
Offer Price 3.90
Bid Quantity 1,800
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11200
0.00 0.00 0.00% 10210.00
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 907.95
Offer Price 967.75
Bid Quantity 2,700
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10750
0.00 0.00 0.00% 10210.00
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 1.65
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9850
86.00 0.00 0.00% 10124.00
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 0.15
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8700
1500.00 0.00 0.00% 8710.00
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 0.00
Offer Price 1684.90
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8700
2.35 0.00 0.00% 10207.65
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 1.55
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10650
0.00 0.00 0.00% 10210.00
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 3.30
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11150
0.00 0.00 0.00% 10210.00
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 0.05
Offer Price 0.00
Bid Quantity 900
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% 10210.00
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 1.35
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11450
0.00 0.00 0.00% 10210.00
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 0.20
Offer Price 3.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11750
0.00 0.00 0.00% 10210.00
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8800
1465.00 0.00 0.00% 8745.00
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 1409.95
Offer Price 1469.00
Bid Quantity 6,750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8800
4.00 0.00 0.00% 10206.00
Previous Close 4.00
Open 4.25
High 4.25
Low 3.70
Vol 13,200
Open Interest (OI) 35,775
Change in OI -3,450
Bid Price 3.90
Offer Price 4.00
Bid Quantity 1,575
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8300
1961.10 0.00 0.00% 8248.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,25,175
Change in OI 0
Bid Price 1908.85
Offer Price 1950.55
Bid Quantity 7,050
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8300
1.10 0.00 0.00% 10208.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 87,150
Change in OI 0
Bid Price 0.90
Offer Price 1.75
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9750
0.00 0.00 0.00% 10210.00
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 0.15
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9100
1165.00 0.00 0.00% 9045.00
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 1105.25
Offer Price 1149.95
Bid Quantity 6,750
Offer Quantity 6,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8650
0.00 0.00 0.00% 10210.00
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 1.00
Offer Price 0.00
Bid Quantity 6,000
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% 10210.00
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 0.05
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11400
0.00 0.00 0.00% 10210.00
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 0.30
Offer Price 2.75
Bid Quantity 18,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11400
0.00 0.00 0.00% 10210.00
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 1113.55
Offer Price 1174.80
Bid Quantity 2,700
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8550
0.00 0.00 0.00% 10210.00
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 1.00
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10450
0.00 0.00 0.00% 10210.00
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 9.00
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10900
598.90 0.00 0.00% 9611.10
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 617.90
Offer Price 680.85
Bid Quantity 2,700
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10950
0.00 0.00 0.00% 10210.00
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 0.15
Offer Price 0.00
Bid Quantity 600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE10800
0.00 0.00 0.00% 10210.00
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 514.50
Offer Price 563.75
Bid Quantity 2,700
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11050
0.00 0.00 0.00% 10210.00
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 0.20
Offer Price 10.00
Bid Quantity 6,000
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11600
0.00 0.00 0.00% 10210.00
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 0.40
Offer Price 2.95
Bid Quantity 75
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11600
0.00 0.00 0.00% 10210.00
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 1309.85
Offer Price 1345.75
Bid Quantity 6,750
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9650
0.00 0.00 0.00% 10210.00
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 1.65
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9450
0.00 0.00 0.00% 10210.00
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 2.60
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE11700
0.00 0.00 0.00% 10210.00
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11250
14.50 0.00 0.00% 10195.50
Previous 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 8.00
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8750
0.00 0.00 0.00% 10210.00
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 1.50
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8400
1855.80 0.00 0.00% 8354.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,800
Change in OI 0
Bid Price 1810.05
Offer Price 1854.05
Bid Quantity 6,000
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8400
2.80 0.00 0.00% 10207.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,575
Change in OI 0
Bid Price 0.90
Offer Price 2.85
Bid Quantity 6,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8900
1320.40 0.00 0.00% 8889.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 0.00
Offer Price 1484.90
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE8500
1.85 0.00 0.00% 10208.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,550
Change in OI 0
Bid Price 1.90
Offer Price 2.45
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10550
0.00 0.00 0.00% 10210.00
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 1.65
Offer Price 0.00
Bid Quantity 75
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% 10210.00
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 1.45
Offer Price 0.00
Bid Quantity 225
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10900
3.50 -0.05 -1.41% 10206.50
Previous Close 3.55
Open 4.60
High 4.60
Low 3.35
Vol 2,850
Open Interest (OI) 48,075
Change in OI 0
Bid Price 3.05
Offer Price 3.20
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10150
191.80 -3.15 -1.62% 10018.20
Previous Close 194.95
Open 191.80
High 191.80
Low 191.80
Vol 75
Open Interest (OI) 900
Change in OI 75
Bid Price 143.85
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE8500
1730.00 -28.90 -1.64% 8480.00
Previous Close 1758.90
Open 1739.00
High 1739.00
Low 1730.00
Vol 300
Open Interest (OI) 28,275
Change in OI -225
Bid Price 1705.70
Offer Price 1743.55
Bid Quantity 7,500
Offer Quantity 6,975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9300
955.00 -22.00 -2.25% 9255.00
Previous Close 977.00
Open 955.00
High 955.00
Low 955.00
Vol 75
Open Interest (OI) 17,925
Change in OI 0
Bid Price 921.25
Offer Price 972.25
Bid Quantity 6,750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9000
1240.00 -28.70 -2.26% 8970.00
Previous Close 1268.70
Open 1238.00
High 1240.35
Low 1204.15
Vol 3,525
Open Interest (OI) 1,43,850
Change in OI 2,925
Bid Price 1230.05
Offer Price 1237.65
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9500
760.00 -22.95 -2.93% 9450.00
Previous Close 782.95
Open 760.00
High 764.00
Low 752.00
Vol 4,500
Open Interest (OI) 77,475
Change in OI 3,225
Bid Price 745.00
Offer Price 752.25
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
PE9100
6.10 -0.20 -3.17% 10203.90
Previous Close 6.30
Open 6.75
High 6.75
Low 6.10
Vol 3,375
Open Interest (OI) 62,250
Change in OI 225
Bid Price 6.25
Offer Price 6.40
Bid Quantity 1,425
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9200
1034.95 -34.75 -3.25% 9175.05
Previous Close 1069.70
Open 1034.95
High 1034.95
Low 1034.95
Vol 150
Open Interest (OI) 18,300
Change in OI 0
Bid Price 1025.65
Offer Price 1048.85
Bid Quantity 6,750
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9400
846.00 -36.25 -4.11% 9364.00
Previous Close 882.25
Open 849.95
High 849.95
Low 846.00
Vol 225
Open Interest (OI) 45,525
Change in OI 75
Bid Price 836.55
Offer Price 850.65
Bid Quantity 2,250
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9700
567.00 -31.55 -5.27% 9643.00
Previous Close 598.55
Open 567.00
High 567.00
Low 567.00
Vol 75
Open Interest (OI) 84,375
Change in OI -75
Bid Price 557.60
Offer Price 597.65
Bid Quantity 225
Offer Quantity 7,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9600
651.90 -41.25 -5.95% 9558.10
Previous Close 693.15
Open 669.95
High 669.95
Low 651.90
Vol 1,725
Open Interest (OI) 67,350
Change in OI 1,500
Bid Price 651.95
Offer Price 665.65
Bid Quantity 750
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9800
470.55 -38.05 -7.48% 9739.45
Previous Close 508.60
Open 485.00
High 490.55
Low 470.55
Vol 3,450
Open Interest (OI) 1,77,900
Change in OI 1,200
Bid Price 470.65
Offer Price 474.10
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10250
144.75 -11.90 -7.60% 10065.25
Previous Close 156.65
Open 145.00
High 145.00
Low 144.75
Vol 225
Open Interest (OI) 1,350
Change in OI -150
Bid Price 133.85
Offer Price 139.30
Bid Quantity 1,125
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE9900
390.15 -32.65 -7.72% 9819.85
Previous Close 422.80
Open 399.00
High 405.00
Low 390.00
Vol 7,800
Open Interest (OI) 4,01,775
Change in OI 450
Bid Price 387.00
Offer Price 390.90
Bid Quantity 525
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE11000
2.00 -0.20 -9.09% 10208.00
Previous Close 2.20
Open 4.50
High 4.50
Low 2.00
Vol 27,150
Open Interest (OI) 3,07,950
Change in OI 825
Bid Price 2.00
Offer Price 2.10
Bid Quantity 11,550
Offer Quantity 1,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10000
305.00 -36.35 -10.65% 9905.00
Previous Close 341.35
Open 319.70
High 326.00
Low 305.00
Vol 9,525
Open Interest (OI) 5,06,775
Change in OI 1,200
Bid Price 306.55
Offer Price 308.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10100
230.00 -32.65 -12.43% 9980.00
Previous Close 262.65
Open 232.80
High 247.00
Low 229.55
Vol 23,550
Open Interest (OI) 6,70,575
Change in OI -75
Bid Price 229.35
Offer Price 230.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10800
6.00 -0.90 -13.04% 10204.00
Previous Close 6.90
Open 5.00
High 15.00
Low 5.00
Vol 14,550
Open Interest (OI) 1,37,400
Change in OI 4,200
Bid Price 6.00
Offer Price 6.20
Bid Quantity 825
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10200
165.20 -25.70 -13.46% 10044.80
Previous Close 190.90
Open 180.00
High 180.65
Low 162.85
Vol 1,11,900
Open Interest (OI) 10,27,420
Change in OI 24,900
Bid Price 164.80
Offer Price 165.55
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10300
109.40 -22.70 -17.18% 10100.60
Previous Close 132.10
Open 120.00
High 123.70
Low 107.20
Vol 1,62,750
Open Interest (OI) 9,39,600
Change in OI 47,625
Bid Price 109.30
Offer Price 109.90
Bid Quantity 75
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10700
11.30 -2.70 -19.29% 10198.70
Previous Close 14.00
Open 12.10
High 15.00
Low 10.90
Vol 78,825
Open Interest (OI) 1,80,075
Change in OI -9,900
Bid Price 11.10
Offer Price 11.30
Bid Quantity 150
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10400
67.10 -16.45 -19.69% 10142.90
Previous Close 83.55
Open 69.05
High 78.85
Low 66.05
Vol 1,85,025
Open Interest (OI) 10,11,380
Change in OI 4,880
Bid Price 67.20
Offer Price 67.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10500
39.10 -10.00 -20.37% 10170.90
Previous Close 49.10
Open 44.80
High 47.00
Low 38.30
Vol 1,85,250
Open Interest (OI) 13,09,200
Change in OI 33,000
Bid Price 38.95
Offer Price 39.10
Bid Quantity 750
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10350
88.25 -22.80 -20.53% 10121.75
Previous Close 111.05
Open 88.55
High 88.55
Low 88.10
Vol 2,400
Open Interest (OI) 5,775
Change in OI 0
Bid Price 84.25
Offer Price 89.60
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
30-11-2017
OPTIDX
CE10600
21.15 -5.55 -20.79% 10188.85
Previous Close 26.70
Open 22.45
High 26.30
Low 20.80
Vol 1,45,050
Open Interest (OI) 4,50,225
Change in OI -13,800
Bid Price 21.00
Offer Price 21.20
Bid Quantity 1,125
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE10300
193.00 16.40 9.29% 10017.00
Previous Close 176.60
Open 186.40
High 204.55
Low 184.95
Vol 12,075
Open Interest (OI) 1,61,325
Change in OI 10,650
Bid Price 190.55
Offer Price 194.10
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE10200
154.00 12.95 9.18% 10056.00
Previous Close 141.05
Open 149.95
High 154.00
Low 148.05
Vol 6,300
Open Interest (OI) 5,94,425
Change in OI -225
Bid Price 152.05
Offer Price 154.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE10500
302.00 24.00 8.63% 9908.00
Previous Close 278.00
Open 291.25
High 302.00
Low 290.00
Vol 2,100
Open Interest (OI) 8,53,575
Change in OI -150
Bid Price 296.10
Offer Price 303.10
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE10400
239.90 18.05 8.14% 9970.10
Previous Close 221.85
Open 234.20
High 239.90
Low 233.40
Vol 2,175
Open Interest (OI) 1,61,125
Change in OI 75
Bid Price 232.15
Offer Price 239.90
Bid Quantity 150
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE10100
124.95 9.15 7.90% 10085.05
Previous Close 115.80
Open 121.30
High 124.95
Low 121.30
Vol 3,600
Open Interest (OI) 2,11,725
Change in OI -300
Bid Price 124.50
Offer Price 125.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE10000
103.50 6.70 6.92% 10106.50
Previous Close 96.80
Open 102.55
High 103.50
Low 100.20
Vol 62,625
Open Interest (OI) 46,33,280
Change in OI 10,060
Bid Price 102.20
Offer Price 103.55
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9000
18.55 1.10 6.30% 10191.45
Previous Close 17.45
Open 18.50
High 18.80
Low 18.25
Vol 2,925
Open Interest (OI) 19,86,380
Change in OI 600
Bid Price 18.55
Offer Price 18.75
Bid Quantity 3,675
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11000
712.00 37.00 5.48% 9498.00
Previous Close 675.00
Open 704.00
High 712.00
Low 698.00
Vol 1,125
Open Interest (OI) 3,86,175
Change in OI 675
Bid Price 705.60
Offer Price 724.80
Bid Quantity 300
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9900
80.65 4.10 5.36% 10129.35
Previous Close 76.55
Open 79.00
High 80.95
Low 79.00
Vol 6,150
Open Interest (OI) 7,29,650
Change in OI 675
Bid Price 79.75
Offer Price 81.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9600
46.00 2.15 4.90% 10164.00
Previous Close 43.85
Open 45.15
High 46.55
Low 44.05
Vol 6,375
Open Interest (OI) 6,18,200
Change in OI -3,075
Bid Price 45.55
Offer Price 46.40
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9700
52.95 2.40 4.75% 10157.05
Previous Close 50.55
Open 52.50
High 53.00
Low 50.30
Vol 17,325
Open Interest (OI) 4,24,575
Change in OI 10,500
Bid Price 52.15
Offer Price 53.00
Bid Quantity 225
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9500
39.60 1.65 4.35% 10170.40
Previous Close 37.95
Open 39.25
High 40.85
Low 39.25
Vol 44,625
Open Interest (OI) 24,51,400
Change in OI 900
Bid Price 39.75
Offer Price 40.25
Bid Quantity 600
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9800
65.10 1.75 2.76% 10144.90
Previous Close 63.35
Open 63.95
High 66.35
Low 63.15
Vol 23,700
Open Interest (OI) 3,62,550
Change in OI 20,925
Bid Price 64.10
Offer Price 65.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE12000
1685.00 44.20 2.69% 8525.00
Previous Close 1640.80
Open 1677.00
High 1685.00
Low 1677.00
Vol 750
Open Interest (OI) 66,375
Change in OI 675
Bid Price 1664.10
Offer Price 1690.00
Bid Quantity 4,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE9300
28.60 0.45 1.60% 10181.40
Previous Close 28.15
Open 28.60
High 28.60
Low 28.60
Vol 300
Open Interest (OI) 62,700
Change in OI 0
Bid Price 28.05
Offer Price 29.25
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE6200
0.00 0.00 0.00% 10210.00
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 0.05
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11100
14.20 0.00 0.00% 10195.80
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 2.20
Offer Price 15.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11100
840.00 0.00 0.00% 9370.00
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9700
665.00 0.00 0.00% 9545.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 78,675
Change in OI 0
Bid Price 617.15
Offer Price 687.15
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8600
1521.00 0.00 0.00% 8689.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,11,875
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
NIFTY
28-12-2017
OPTIDX
PE8600
41.30 0.00 0.00% 10168.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,44,875
Change in OI 0
Bid Price 3.05
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE9300
765.00 0.00 0.00% 9445.00
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 735.45
Offer Price 1127.35
Bid Quantity 6,750
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8850
0.00 0.00 0.00% 10210.00
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 0.15
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11500
4.00 0.00 0.00% 10206.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,450
Change in OI 0
Bid Price 2.00
Offer Price 3.80
Bid Quantity 300
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11500
0.00 0.00 0.00% 10210.00
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 0.00
Bid Quantity 0
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% 10210.00
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 0.35
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
PE5100
0.00 0.00 0.00% 10210.00
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 0.05
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE6400
67.10 0.00 0.00% 10142.90
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 0.05
Offer Price 0.00
Bid Quantity 900
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% 10210.00
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 1.15
Offer Price 0.00
Bid Quantity 300
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% 10210.00
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 0.35
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
PE10600
348.00 0.00 0.00% 9862.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,225
Change in OI 0
Bid Price 255.35
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
CE6000
4255.00 0.00 0.00% 5955.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,82,375
Change in OI 0
Bid Price 4196.10
Offer Price 4220.15
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE6000
1.60 0.00 0.00% 10208.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,87,375
Change in OI 0
Bid Price 0.65
Offer Price 3.00
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11300
18.00 0.00 0.00% 10192.00
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 1.95
Offer Price 15.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11300
0.00 0.00 0.00% 10210.00
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 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10850
0.00 0.00 0.00% 10210.00
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 2.65
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
CE7800
2437.90 0.00 0.00% 7772.10
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE7800
5.55 0.00 0.00% 10204.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,250
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11200
17.35 0.00 0.00% 10192.65
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 2.30
Offer Price 15.00
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE11200
1400.00 0.00 0.00% 8810.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,950
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
NIFTY
28-12-2017
OPTIDX
PE6900
0.00 0.00 0.00% 10210.00
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 0.05
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE10750
0.00 0.00 0.00% 10210.00
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 1.65
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
PE7300
0.00 0.00 0.00% 10210.00
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 0.05
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11900
0.00 0.00 0.00% 10210.00
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 0.05
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE8000
4.25 0.00 0.00% 10205.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,39,425
Change in OI 0
Bid Price 4.00
Offer Price 7.25
Bid Quantity 75
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE8700
1446.00 0.00 0.00% 8764.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,84,225
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
NIFTY
28-12-2017
OPTIDX
PE8700
33.00 0.00 0.00% 10177.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,300
Change in OI 0
Bid Price 3.10
Offer Price 0.00
Bid Quantity 15,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE3500
6705.00 0.00 0.00% 3505.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,55,475
Change in OI 0
Bid Price 6666.00
Offer Price 6686.05
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
CE11150
0.00 0.00 0.00% 10210.00
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 0.15
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-12-2017
OPTIDX
PE6600
51.70 0.00 0.00% 10158.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,550
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 900
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% 10210.00
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 0.10
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
PE9250
0.00 0.00 0.00% 10210.00
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 0.35
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
CE8800
1468.05 0.00 0.00% 8741.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,06,025
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
NIFTY
28-12-2017
OPTIDX
PE8800
119.70 0.00 0.00% 10090.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0