Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
17278.90
Change Change %
-456.20 -2.57%

22 May, 2020 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE14800
17.80 7.05 65.58% 17261.10
Previous Close 10.75
Open 12.00
High 34.35
Low 8.15
Vol 21,280
Open Interest (OI) 2,900
Change in OI 0
Bid Price 10.05
Offer Price 17.80
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE20500
6.40 0.85 15.32% 17272.50
Previous Close 5.55
Open 6.85
High 21.35
Low 4.85
Vol 12,01,460
Open Interest (OI) 1,69,880
Change in OI 0
Bid Price 5.50
Offer Price 6.50
Bid Quantity 2,700
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE14600
10.55 1.10 11.64% 17268.35
Previous Close 9.45
Open 18.00
High 18.00
Low 8.50
Vol 1,020
Open Interest (OI) 500
Change in OI 0
Bid Price 10.00
Offer Price 13.45
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE26000
2.10 0.20 10.53% 17276.80
Previous Close 1.90
Open 3.00
High 4.40
Low 1.10
Vol 1,700
Open Interest (OI) 14,200
Change in OI 0
Bid Price 1.55
Offer Price 2.10
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE28000
0.65 0.05 8.33% 17278.25
Previous Close 0.60
Open 0.55
High 0.95
Low 0.55
Vol 21,140
Open Interest (OI) 4,540
Change in OI 0
Bid Price 0.65
Offer Price 0.90
Bid Quantity 560
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE16400
980.60 75.25 8.31% 16298.30
Previous Close 905.35
Open 930.35
High 1000.00
Low 847.80
Vol 860
Open Interest (OI) 380
Change in OI 0
Bid Price 955.95
Offer Price 1106.05
Bid Quantity 20
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE16800
673.65 49.90 8.00% 16605.25
Previous Close 623.75
Open 800.00
High 1151.00
Low 536.50
Vol 54,480
Open Interest (OI) 5,780
Change in OI 0
Bid Price 655.45
Offer Price 684.10
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE16700
738.95 54.40 7.95% 16539.95
Previous Close 684.55
Open 960.00
High 1070.00
Low 592.00
Vol 13,960
Open Interest (OI) 4,540
Change in OI 0
Bid Price 733.15
Offer Price 762.75
Bid Quantity 40
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE17000
535.00 38.30 7.71% 16743.90
Previous Close 496.70
Open 732.15
High 1058.00
Low 420.00
Vol 22,59,640
Open Interest (OI) 2,83,940
Change in OI 0
Bid Price 527.35
Offer Price 535.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE20600
6.00 0.40 7.14% 17272.90
Previous Close 5.60
Open 9.05
High 20.75
Low 4.00
Vol 36,020
Open Interest (OI) 6,620
Change in OI 0
Bid Price 3.65
Offer Price 7.30
Bid Quantity 1,180
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE16600
798.55 50.75 6.79% 16480.35
Previous Close 747.80
Open 1114.00
High 1300.00
Low 669.00
Vol 7,560
Open Interest (OI) 2,440
Change in OI 0
Bid Price 802.60
Offer Price 834.90
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE17100
472.05 28.95 6.53% 16806.85
Previous Close 443.10
Open 599.95
High 956.85
Low 372.65
Vol 6,20,700
Open Interest (OI) 29,060
Change in OI 0
Bid Price 460.00
Offer Price 480.00
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE16900
602.75 34.30 6.03% 16676.15
Previous Close 568.45
Open 764.00
High 1068.30
Low 478.75
Vol 62,880
Open Interest (OI) 12,960
Change in OI 0
Bid Price 576.00
Offer Price 621.00
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE29000
0.90 0.05 5.88% 17278.00
Previous Close 0.85
Open 3.05
High 3.05
Low 0.50
Vol 740
Open Interest (OI) 2,520
Change in OI 0
Bid Price 0.95
Offer Price 2.80
Bid Quantity 2,400
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE16500
912.50 50.25 5.83% 16366.40
Previous Close 862.25
Open 1069.40
High 1450.00
Low 724.50
Vol 1,50,640
Open Interest (OI) 25,940
Change in OI 0
Bid Price 892.00
Offer Price 910.35
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE17400
320.00 16.95 5.59% 16958.90
Previous Close 303.05
Open 453.70
High 755.00
Low 258.55
Vol 16,50,240
Open Interest (OI) 39,560
Change in OI 0
Bid Price 313.00
Offer Price 315.00
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE16200
1154.00 60.00 5.48% 16124.90
Previous Close 1094.00
Open 1014.80
High 1154.00
Low 1005.85
Vol 440
Open Interest (OI) 340
Change in OI 0
Bid Price 1106.60
Offer Price 1182.95
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE17200
407.95 19.00 4.88% 16870.95
Previous Close 388.95
Open 536.95
High 900.85
Low 327.60
Vol 18,31,740
Open Interest (OI) 97,080
Change in OI 0
Bid Price 406.30
Offer Price 415.00
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE17600
247.00 11.30 4.79% 17031.90
Previous Close 235.70
Open 352.20
High 634.00
Low 204.85
Vol 26,12,520
Open Interest (OI) 65,860
Change in OI 0
Bid Price 239.40
Offer Price 241.50
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE17300
359.75 14.65 4.25% 16919.15
Previous Close 345.10
Open 461.45
High 833.15
Low 293.10
Vol 18,56,500
Open Interest (OI) 75,720
Change in OI 0
Bid Price 359.00
Offer Price 361.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE16000
1330.00 53.10 4.16% 15948.90
Previous Close 1276.90
Open 1500.10
High 1900.40
Low 1108.90
Vol 36,240
Open Interest (OI) 20,080
Change in OI 0
Bid Price 1330.00
Offer Price 1335.00
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE17500
275.00 10.75 4.07% 17003.90
Previous Close 264.25
Open 276.20
High 694.00
Low 231.10
Vol 87,70,460
Open Interest (OI) 3,87,420
Change in OI 0
Bid Price 272.75
Offer Price 275.00
Bid Quantity 1,280
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE14500
7.70 0.25 3.36% 17271.20
Previous Close 7.45
Open 12.05
High 16.90
Low 6.10
Vol 10,49,780
Open Interest (OI) 64,200
Change in OI 0
Bid Price 6.10
Offer Price 8.00
Bid Quantity 280
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE16100
1230.15 23.55 1.95% 16048.75
Previous Close 1206.60
Open 1149.90
High 1230.15
Low 1040.90
Vol 800
Open Interest (OI) 600
Change in OI 0
Bid Price 1205.15
Offer Price 1347.75
Bid Quantity 40
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE17900
159.10 2.35 1.50% 17119.80
Previous Close 156.75
Open 165.60
High 474.75
Low 137.00
Vol 20,98,200
Open Interest (OI) 58,700
Change in OI 0
Bid Price 156.00
Offer Price 160.00
Bid Quantity 20
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE17700
208.70 3.05 1.48% 17070.20
Previous Close 205.65
Open 396.05
High 584.95
Low 180.05
Vol 26,69,320
Open Interest (OI) 82,540
Change in OI 0
Bid Price 208.25
Offer Price 214.60
Bid Quantity 20
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE17800
182.00 2.15 1.20% 17096.90
Previous Close 179.85
Open 275.05
High 532.80
Low 158.90
Vol 30,35,820
Open Interest (OI) 82,300
Change in OI 0
Bid Price 181.95
Offer Price 184.00
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE18000
136.70 1.55 1.15% 17142.20
Previous Close 135.15
Open 225.00
High 425.00
Low 120.00
Vol 1,43,71,400
Open Interest (OI) 8,23,840
Change in OI 0
Bid Price 135.00
Offer Price 137.00
Bid Quantity 120
Offer Quantity 660
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE15000
2200.00 20.10 0.92% 15078.90
Previous Close 2179.90
Open 2545.25
High 2736.30
Low 2053.75
Vol 1,320
Open Interest (OI) 2,580
Change in OI 0
Bid Price 2240.90
Offer Price 2484.75
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE19600
13.45 0.10 0.75% 17265.45
Previous Close 13.35
Open 20.00
High 62.50
Low 11.05
Vol 2,55,240
Open Interest (OI) 19,420
Change in OI 0
Bid Price 11.00
Offer Price 13.55
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE16300
1065.55 7.75 0.73% 16213.35
Previous Close 1057.80
Open 1359.05
High 1363.40
Low 900.00
Vol 920
Open Interest (OI) 380
Change in OI 0
Bid Price 1024.30
Offer Price 1105.80
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE13900
3350.00 20.80 0.62% 13928.90
Previous Close 3329.20
Open 3776.35
High 3776.35
Low 3308.40
Vol 60
Open Interest (OI) 20
Change in OI 0
Bid Price 3198.50
Offer Price 3634.35
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE15000
13.40 0.05 0.37% 17265.50
Previous Close 13.35
Open 16.35
High 31.55
Low 12.00
Vol 28,47,060
Open Interest (OI) 1,87,520
Change in OI 0
Bid Price 12.25
Offer Price 13.35
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE23000
5800.00 7.15 0.12% 11478.90
Previous Close 5792.85
Open 5332.15
High 5907.55
Low 5114.75
Vol 1,220
Open Interest (OI) 5,120
Change in OI 0
Bid Price 5563.15
Offer Price 6136.25
Bid Quantity 20
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE20200
2933.95 3.35 0.11% 14344.95
Previous Close 2930.60
Open 2707.05
High 3160.20
Low 2541.40
Vol 1,040
Open Interest (OI) 960
Change in OI 0
Bid Price 2726.85
Offer Price 2936.20
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE33000
0.90 0.00 0.00% 17278.00
Previous Close 0.90
Open 2.85
High 2.90
Low 0.90
Vol 920
Open Interest (OI) 1,360
Change in OI 0
Bid Price 0.55
Offer Price 2.00
Bid Quantity 20
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE33000
11000.00 0.00 0.00% 6278.90
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 15225.20
Offer Price 16383.30
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE22200
4.40 0.00 0.00% 17274.50
Previous Close 4.40
Open 2.20
High 4.40
Low 2.20
Vol 340
Open Interest (OI) 620
Change in OI 0
Bid Price 2.60
Offer Price 4.00
Bid Quantity 500
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE20300
2650.10 0.00 0.00% 14628.80
Previous Close 2650.10
Open 2650.10
High 2650.10
Low 2650.10
Vol 20
Open Interest (OI) 1,240
Change in OI 0
Bid Price 2798.90
Offer Price 3025.40
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE27500
6000.00 0.00 0.00% 11278.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 8888.80
Offer Price 11240.00
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE14100
8.20 0.00 0.00% 17270.70
Previous Close 8.20
Open 8.00
High 8.20
Low 8.00
Vol 220
Open Interest (OI) 120
Change in OI 0
Bid Price 3.10
Offer Price 9.00
Bid Quantity 1,180
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE32900
1.95 0.00 0.00% 17276.95
Previous Close 1.95
Open 0.85
High 1.95
Low 0.85
Vol 10,040
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 3.00
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE15900
1306.85 0.00 0.00% 15972.05
Previous Close 1306.85
Open 1319.25
High 1319.40
Low 1253.00
Vol 180
Open Interest (OI) 180
Change in OI 0
Bid Price 1275.80
Offer Price 1554.45
Bid Quantity 300
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE28900
0.25 0.00 0.00% 17278.65
Previous Close 0.25
Open 0.95
High 1.95
Low 0.25
Vol 20,100
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 480
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE28500
8937.05 0.00 0.00% 8341.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,480
Change in OI 0
Bid Price 10760.80
Offer Price 11783.80
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE20800
3132.95 0.00 0.00% 14145.95
Previous Close 3132.95
Open 3132.95
High 3132.95
Low 3132.95
Vol 20
Open Interest (OI) 720
Change in OI 0
Bid Price 3229.60
Offer Price 3620.75
Bid Quantity 2,420
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE30000
11130.80 0.00 0.00% 6148.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,880
Change in OI 0
Bid Price 12331.80
Offer Price 13289.50
Bid Quantity 100
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE21200
3493.10 0.00 0.00% 13785.80
Previous Close 3493.10
Open 3493.10
High 3493.10
Low 3493.10
Vol 60
Open Interest (OI) 80
Change in OI 0
Bid Price 3597.20
Offer Price 4300.45
Bid Quantity 2,420
Offer Quantity 2,620
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE29500
0.65 0.00 0.00% 17278.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 460
Change in OI 0
Bid Price 0.30
Offer Price 2.45
Bid Quantity 600
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE29500
11500.00 0.00 0.00% 5778.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 460
Change in OI 0
Bid Price 11101.10
Offer Price 12788.60
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE21700
3300.00 0.00 0.00% 13978.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 120
Change in OI 0
Bid Price 4122.45
Offer Price 4778.20
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE20400
3246.00 0.00 0.00% 14032.90
Previous Close 3246.00
Open 2723.15
High 3246.00
Low 2723.15
Vol 40
Open Interest (OI) 980
Change in OI 0
Bid Price 2913.85
Offer Price 3209.30
Bid Quantity 2,420
Offer Quantity 420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE19900
2718.00 0.00 0.00% 14560.90
Previous Close 2718.00
Open 2417.10
High 2745.75
Low 2209.60
Vol 220
Open Interest (OI) 1,040
Change in OI 0
Bid Price 2576.50
Offer Price 2635.90
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE24600
14.20 0.00 0.00% 17264.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE22600
4.00 0.00 0.00% 17274.90
Previous Close 4.00
Open 6.90
High 6.90
Low 1.30
Vol 200
Open Interest (OI) 600
Change in OI 0
Bid Price 1.35
Offer Price 4.00
Bid Quantity 1,500
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE14700
9.80 0.00 0.00% 17269.10
Previous Close 9.80
Open 15.00
High 15.00
Low 8.55
Vol 1,460
Open Interest (OI) 460
Change in OI 0
Bid Price 9.80
Offer Price 19.30
Bid Quantity 220
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE24500
5240.00 0.00 0.00% 12038.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,060
Change in OI 0
Bid Price 6562.35
Offer Price 7854.75
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE22400
3.40 0.00 0.00% 17275.50
Previous Close 3.40
Open 3.40
High 5.55
Low 3.35
Vol 2,160
Open Interest (OI) 2,220
Change in OI 0
Bid Price 1.70
Offer Price 4.90
Bid Quantity 1,800
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE21500
4292.45 0.00 0.00% 12986.45
Previous Close 4292.45
Open 4007.00
High 4455.35
Low 3622.05
Vol 940
Open Interest (OI) 12,880
Change in OI 0
Bid Price 4171.85
Offer Price 4242.30
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE23800
0.40 0.00 0.00% 17278.50
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 0.55
Offer Price 2.95
Bid Quantity 500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE22300
2868.60 0.00 0.00% 14410.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 4264.40
Offer Price 5523.45
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE21300
3.45 0.00 0.00% 17275.45
Previous Close 3.45
Open 3.20
High 9.30
Low 3.20
Vol 520
Open Interest (OI) 1,540
Change in OI 0
Bid Price 2.35
Offer Price 4.60
Bid Quantity 200
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE21300
1902.50 0.00 0.00% 15376.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 3123.30
Offer Price 4457.70
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE26500
2.00 0.00 0.00% 17276.90
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 20
Open Interest (OI) 3,340
Change in OI 0
Bid Price 1.10
Offer Price 2.50
Bid Quantity 400
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE26500
5050.00 0.00 0.00% 12228.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 8307.35
Offer Price 10048.10
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE28000
10408.80 0.00 0.00% 6870.10
Previous Close 10408.80
Open 10408.80
High 10408.80
Low 10408.80
Vol 100
Open Interest (OI) 5,060
Change in OI 0
Bid Price 10400.20
Offer Price 10750.00
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE22700
7.95 0.00 0.00% 17270.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 580
Change in OI 0
Bid Price 3.00
Offer Price 6.65
Bid Quantity 20
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE23500
6720.80 0.00 0.00% 10558.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60
Change in OI 0
Bid Price 5053.05
Offer Price 7027.45
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE24300
0.35 0.00 0.00% 17278.55
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 0.55
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE20100
2852.80 0.00 0.00% 14426.10
Previous Close 2852.80
Open 2451.30
High 2960.00
Low 2390.35
Vol 160
Open Interest (OI) 800
Change in OI 0
Bid Price 2766.45
Offer Price 2855.60
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE20700
3038.40 0.00 0.00% 14240.50
Previous Close 3038.40
Open 3038.45
High 3038.45
Low 3038.40
Vol 40
Open Interest (OI) 140
Change in OI 0
Bid Price 3167.75
Offer Price 3495.50
Bid Quantity 2,420
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE26000
8779.15 0.00 0.00% 8499.75
Previous Close 8779.15
Open 8272.55
High 8779.15
Low 8272.55
Vol 60
Open Interest (OI) 2,320
Change in OI 0
Bid Price 8395.05
Offer Price 9167.20
Bid Quantity 100
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE24000
6891.70 0.00 0.00% 10387.20
Previous Close 6891.70
Open 6268.65
High 6891.70
Low 6254.90
Vol 440
Open Interest (OI) 3,800
Change in OI 0
Bid Price 6441.55
Offer Price 7165.35
Bid Quantity 100
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE15800
1420.00 0.00 0.00% 15858.90
Previous Close 1420.00
Open 1750.00
High 1750.00
Low 1420.00
Vol 80
Open Interest (OI) 80
Change in OI 0
Bid Price 1391.45
Offer Price 1547.35
Bid Quantity 360
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE24200
2.90 0.00 0.00% 17276.00
Previous Close 2.90
Open 3.00
High 3.90
Low 2.85
Vol 260
Open Interest (OI) 200
Change in OI 0
Bid Price 2.15
Offer Price 3.45
Bid Quantity 100
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE32000
6.00 0.00 0.00% 17272.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,860
Change in OI 0
Bid Price 0.40
Offer Price 2.85
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE32000
10100.00 0.00 0.00% 7178.90
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 14223.20
Offer Price 15070.50
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE14000
3242.80 0.00 0.00% 14036.10
Previous Close 3242.80
Open 3660.00
High 3766.65
Low 3100.00
Vol 260
Open Interest (OI) 260
Change in OI 0
Bid Price 3102.30
Offer Price 3460.40
Bid Quantity 20
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE20900
1667.70 0.00 0.00% 15611.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40
Change in OI 0
Bid Price 3308.00
Offer Price 3726.60
Bid Quantity 2,420
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE21800
2680.00 0.00 0.00% 14598.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 320
Change in OI 0
Bid Price 4050.15
Offer Price 4997.30
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE26400
1.10 0.00 0.00% 17277.80
Previous Close 1.10
Open 0.95
High 1.65
Low 0.35
Vol 4,00,040
Open Interest (OI) 0
Change in OI 0
Bid Price 1.10
Offer Price 1.65
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE29000
9694.20 0.00 0.00% 7584.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,440
Change in OI 0
Bid Price 11378.00
Offer Price 12284.90
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE25500
6044.60 0.00 0.00% 11234.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 620
Change in OI 0
Bid Price 7088.90
Offer Price 8775.40
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE31000
3.25 0.00 0.00% 17275.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 200
Change in OI 0
Bid Price 0.35
Offer Price 2.45
Bid Quantity 500
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE31000
9500.00 0.00 0.00% 7778.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 140
Change in OI 0
Bid Price 13245.70
Offer Price 14476.30
Bid Quantity 100
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE27000
2.80 0.00 0.00% 17276.10
Previous Close 2.80
Open 2.80
High 2.80
Low 2.80
Vol 40
Open Interest (OI) 4,160
Change in OI 0
Bid Price 1.30
Offer Price 2.50
Bid Quantity 40
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE27000
5500.00 0.00 0.00% 11778.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 180
Change in OI 0
Bid Price 9380.60
Offer Price 10163.00
Bid Quantity 100
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE21900
3.70 0.00 0.00% 17275.20
Previous Close 3.70
Open 6.40
High 6.75
Low 3.40
Vol 5,780
Open Interest (OI) 5,240
Change in OI 0
Bid Price 3.10
Offer Price 3.60
Bid Quantity 20
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE21900
3600.00 0.00 0.00% 13678.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 180
Change in OI 0
Bid Price 3947.25
Offer Price 5091.65
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE23900
1.10 0.00 0.00% 17277.80
Previous 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 3.90
Bid Quantity 1,000
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE21600
4295.45 0.00 0.00% 12983.45
Previous Close 4295.45
Open 4295.45
High 4295.45
Low 4295.45
Vol 20
Open Interest (OI) 140
Change in OI 0
Bid Price 3732.60
Offer Price 4671.00
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE24400
0.20 0.00 0.00% 17278.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE23100
0.70 0.00 0.00% 17278.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 1.45
Offer Price 4.90
Bid Quantity 500
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE22100
2782.15 0.00 0.00% 14496.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 4025.25
Offer Price 5234.25
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE20600
2650.00 0.00 0.00% 14628.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 180
Change in OI 0
Bid Price 3024.00
Offer Price 3420.70
Bid Quantity 2,420
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE14500
2642.50 0.00 0.00% 14636.40
Previous Close 2642.50
Open 2873.30
High 3286.50
Low 2642.50
Vol 700
Open Interest (OI) 2,520
Change in OI 0
Bid Price 2736.05
Offer Price 2850.05
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE15500
1640.00 0.00 0.00% 15638.90
Previous Close 1640.00
Open 2196.55
High 2288.30
Low 1630.00
Vol 240
Open Interest (OI) 220
Change in OI 0
Bid Price 1648.65
Offer Price 1954.40
Bid Quantity 300
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE22500
5415.05 0.00 0.00% 11863.85
Previous Close 5415.05
Open 4873.50
High 5430.00
Low 4657.10
Vol 740
Open Interest (OI) 1,540
Change in OI 0
Bid Price 5028.65
Offer Price 5271.45
Bid Quantity 360
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE15700
1560.00 0.00 0.00% 15718.90
Previous Close 1560.00
Open 1560.00
High 1560.00
Low 1560.00
Vol 20
Open Interest (OI) 20
Change in OI 0
Bid Price 1483.20
Offer Price 1683.00
Bid Quantity 320
Offer Quantity 740
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE27900
1.45 0.00 0.00% 17277.45
Previous Close 1.45
Open 1.00
High 1.55
Low 0.30
Vol 1,10,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE21100
2062.00 0.00 0.00% 15216.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 3471.30
Offer Price 3926.95
Bid Quantity 2,420
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE21400
4.40 0.00 0.00% 17274.50
Previous Close 4.40
Open 7.35
High 9.00
Low 4.40
Vol 1,520
Open Interest (OI) 2,920
Change in OI 0
Bid Price 3.55
Offer Price 5.70
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE21400
2328.80 0.00 0.00% 14950.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 3487.75
Offer Price 4548.45
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE24100
0.75 0.00 0.00% 17278.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE25000
7818.65 0.00 0.00% 9460.25
Previous Close 7818.65
Open 7475.10
High 7920.00
Low 7280.00
Vol 740
Open Interest (OI) 6,060
Change in OI 0
Bid Price 7538.35
Offer Price 8247.60
Bid Quantity 20
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE19100
1860.25 -1.60 -0.09% 15418.65
Previous Close 1861.85
Open 1503.55
High 2100.00
Low 1496.30
Vol 880
Open Interest (OI) 1,460
Change in OI 0
Bid Price 1817.45
Offer Price 1855.05
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE19700
2437.25 -3.20 -0.13% 14841.65
Previous Close 2440.45
Open 2225.25
High 2561.05
Low 1921.10
Vol 1,300
Open Interest (OI) 3,380
Change in OI 0
Bid Price 2420.50
Offer Price 2439.50
Bid Quantity 300
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE19300
2043.30 -18.90 -0.92% 15235.60
Previous Close 2062.20
Open 1818.05
High 2243.90
Low 1534.35
Vol 1,300
Open Interest (OI) 1,340
Change in OI 0
Bid Price 2015.00
Offer Price 2050.25
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE21000
3732.00 -35.25 -0.94% 13546.90
Previous Close 3767.25
Open 3593.40
High 3950.05
Low 3138.20
Vol 2,360
Open Interest (OI) 15,380
Change in OI 0
Bid Price 3700.00
Offer Price 3718.75
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE18200
100.70 -1.15 -1.13% 17178.20
Previous Close 101.85
Open 179.95
High 343.00
Low 91.05
Vol 26,62,520
Open Interest (OI) 1,22,900
Change in OI 0
Bid Price 99.00
Offer Price 102.00
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE22300
4.10 -0.05 -1.20% 17274.80
Previous Close 4.15
Open 5.00
High 6.00
Low 2.60
Vol 1,500
Open Interest (OI) 2,320
Change in OI 0
Bid Price 2.30
Offer Price 6.00
Bid Quantity 2,500
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE14900
11.90 -0.15 -1.24% 17267.00
Previous Close 12.05
Open 14.00
High 30.70
Low 10.00
Vol 20,080
Open Interest (OI) 3,340
Change in OI 0
Bid Price 11.90
Offer Price 11.95
Bid Quantity 80
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE20500
3220.00 -40.70 -1.25% 14058.90
Previous Close 3260.70
Open 3015.20
High 3449.35
Low 2650.00
Vol 2,420
Open Interest (OI) 11,900
Change in OI 0
Bid Price 3166.70
Offer Price 3223.25
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE18100
116.45 -1.80 -1.52% 17162.45
Previous Close 118.25
Open 220.00
High 381.35
Low 104.30
Vol 17,83,040
Open Interest (OI) 65,000
Change in OI 0
Bid Price 117.50
Offer Price 120.00
Bid Quantity 20
Offer Quantity 580
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE22000
4730.00 -77.60 -1.61% 12548.90
Previous Close 4807.60
Open 4523.60
High 4940.20
Low 4173.90
Vol 4,460
Open Interest (OI) 16,600
Change in OI 0
Bid Price 4680.00
Offer Price 4720.30
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE20100
8.40 -0.15 -1.75% 17270.50
Previous Close 8.55
Open 9.95
High 34.25
Low 7.40
Vol 1,27,120
Open Interest (OI) 23,060
Change in OI 0
Bid Price 8.40
Offer Price 8.75
Bid Quantity 820
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE24500
2.30 -0.05 -2.13% 17276.60
Previous Close 2.35
Open 2.70
High 3.35
Low 1.95
Vol 1,39,820
Open Interest (OI) 27,740
Change in OI 0
Bid Price 1.90
Offer Price 2.20
Bid Quantity 20
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE20000
2729.35 -62.15 -2.23% 14549.55
Previous Close 2791.50
Open 2598.95
High 2970.15
Low 2145.00
Vol 13,160
Open Interest (OI) 55,980
Change in OI 0
Bid Price 2710.10
Offer Price 2725.90
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE18300
85.00 -2.10 -2.41% 17193.90
Previous Close 87.10
Open 146.55
High 304.55
Low 78.40
Vol 18,39,360
Open Interest (OI) 70,660
Change in OI 0
Bid Price 84.50
Offer Price 86.00
Bid Quantity 80
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE19800
10.05 -0.25 -2.43% 17268.85
Previous Close 10.30
Open 14.15
High 49.00
Low 9.05
Vol 2,73,760
Open Interest (OI) 24,940
Change in OI 0
Bid Price 9.70
Offer Price 11.25
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE18400
74.00 -1.90 -2.50% 17204.90
Previous Close 75.90
Open 135.10
High 271.35
Low 67.20
Vol 15,43,740
Open Interest (OI) 61,560
Change in OI 0
Bid Price 71.05
Offer Price 75.00
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE19700
11.30 -0.30 -2.59% 17267.60
Previous Close 11.60
Open 14.50
High 55.50
Low 10.05
Vol 3,39,680
Open Interest (OI) 28,040
Change in OI 0
Bid Price 10.30
Offer Price 11.25
Bid Quantity 20
Offer Quantity 540
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE18500
63.00 -1.80 -2.78% 17215.90
Previous Close 64.80
Open 99.95
High 240.00
Low 57.95
Vol 1,09,50,800
Open Interest (OI) 4,80,480
Change in OI 0
Bid Price 62.95
Offer Price 64.00
Bid Quantity 60
Offer Quantity 660
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE19400
2150.00 -63.40 -2.86% 15128.90
Previous Close 2213.40
Open 1827.25
High 2322.90
Low 1651.75
Vol 1,000
Open Interest (OI) 1,200
Change in OI 0
Bid Price 2106.60
Offer Price 2140.05
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE21000
4.45 -0.15 -3.26% 17274.45
Previous Close 4.60
Open 5.35
High 12.50
Low 3.85
Vol 11,23,800
Open Interest (OI) 2,17,220
Change in OI 0
Bid Price 4.45
Offer Price 4.50
Bid Quantity 460
Offer Quantity 140
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE18200
1029.80 -35.40 -3.32% 16249.10
Previous Close 1065.20
Open 949.95
High 1268.00
Low 648.45
Vol 26,200
Open Interest (OI) 6,020
Change in OI 0
Bid Price 992.70
Offer Price 1026.30
Bid Quantity 220
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE18900
1668.10 -58.35 -3.38% 15610.80
Previous Close 1726.45
Open 1378.60
High 1911.75
Low 1206.25
Vol 1,740
Open Interest (OI) 1,740
Change in OI 0
Bid Price 1621.35
Offer Price 1657.65
Bid Quantity 160
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE18900
35.20 -1.25 -3.43% 17243.70
Previous Close 36.45
Open 38.70
High 151.05
Low 32.75
Vol 10,07,220
Open Interest (OI) 84,280
Change in OI 0
Bid Price 33.00
Offer Price 35.20
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE19600
2342.00 -85.15 -3.51% 14936.90
Previous Close 2427.15
Open 2093.45
High 2569.95
Low 1924.65
Vol 760
Open Interest (OI) 2,640
Change in OI 0
Bid Price 2278.40
Offer Price 2336.00
Bid Quantity 320
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE19800
2503.20 -91.55 -3.53% 14775.70
Previous Close 2594.75
Open 2299.20
High 2699.05
Low 2088.00
Vol 480
Open Interest (OI) 2,080
Change in OI 0
Bid Price 2500.10
Offer Price 2538.05
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE18600
1375.30 -54.90 -3.84% 15903.60
Previous Close 1430.20
Open 1279.05
High 1624.05
Low 940.30
Vol 7,200
Open Interest (OI) 2,640
Change in OI 0
Bid Price 1342.65
Offer Price 1373.65
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE20300
6.10 -0.25 -3.94% 17272.80
Previous Close 6.35
Open 8.65
High 29.95
Low 4.15
Vol 83,840
Open Interest (OI) 7,120
Change in OI 0
Bid Price 6.10
Offer Price 7.30
Bid Quantity 580
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE18300
1113.85 -51.90 -4.45% 16165.05
Previous Close 1165.75
Open 1008.90
High 1348.00
Low 720.90
Vol 20,360
Open Interest (OI) 9,560
Change in OI 0
Bid Price 1071.95
Offer Price 1110.55
Bid Quantity 20
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE15300
19.20 -0.90 -4.48% 17259.70
Previous Close 20.10
Open 20.00
High 48.95
Low 16.10
Vol 63,820
Open Interest (OI) 2,860
Change in OI 0
Bid Price 17.35
Offer Price 19.30
Bid Quantity 80
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE18500
1271.95 -64.40 -4.82% 16006.95
Previous Close 1336.35
Open 1080.75
High 1540.95
Low 844.60
Vol 1,70,540
Open Interest (OI) 43,160
Change in OI 0
Bid Price 1270.00
Offer Price 1279.60
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE18800
1569.05 -82.40 -4.99% 15709.85
Previous Close 1651.45
Open 1443.25
High 1780.10
Low 1126.80
Vol 3,140
Open Interest (OI) 2,460
Change in OI 0
Bid Price 1527.65
Offer Price 1560.05
Bid Quantity 160
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE18800
38.70 -2.05 -5.03% 17240.20
Previous Close 40.75
Open 82.45
High 168.35
Low 35.80
Vol 12,41,780
Open Interest (OI) 73,320
Change in OI 0
Bid Price 39.10
Offer Price 39.50
Bid Quantity 600
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE20000
8.20 -0.45 -5.20% 17270.70
Previous Close 8.65
Open 13.25
High 39.00
Low 8.00
Vol 39,23,260
Open Interest (OI) 4,44,280
Change in OI 0
Bid Price 8.15
Offer Price 8.20
Bid Quantity 600
Offer Quantity 1,840
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE19500
2225.00 -123.40 -5.25% 15053.90
Previous Close 2348.40
Open 2098.75
High 2480.00
Low 1669.35
Vol 40,200
Open Interest (OI) 54,080
Change in OI 0
Bid Price 2208.50
Offer Price 2229.30
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE19200
1945.25 -109.80 -5.34% 15333.65
Previous Close 2055.05
Open 1604.55
High 2172.05
Low 1419.50
Vol 1,420
Open Interest (OI) 2,260
Change in OI 0
Bid Price 1913.65
Offer Price 1949.30
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE21600
4.25 -0.25 -5.56% 17274.65
Previous Close 4.50
Open 5.95
High 6.85
Low 3.15
Vol 5,300
Open Interest (OI) 8,320
Change in OI 0
Bid Price 3.40
Offer Price 4.50
Bid Quantity 20
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE18700
1467.15 -87.15 -5.61% 15811.75
Previous Close 1554.30
Open 1300.00
High 1717.10
Low 1030.70
Vol 3,240
Open Interest (OI) 2,880
Change in OI 0
Bid Price 1455.00
Offer Price 1462.60
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE19100
26.35 -1.60 -5.72% 17252.55
Previous Close 27.95
Open 44.90
High 116.00
Low 23.00
Vol 7,63,860
Open Interest (OI) 33,480
Change in OI 0
Bid Price 22.25
Offer Price 26.40
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE19000
1740.00 -106.40 -5.76% 15538.90
Previous Close 1846.40
Open 1550.20
High 2009.20
Low 1235.00
Vol 82,320
Open Interest (OI) 1,21,640
Change in OI 0
Bid Price 1733.35
Offer Price 1745.70
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE15700
31.50 -2.05 -6.11% 17247.40
Previous Close 33.55
Open 37.20
High 76.10
Low 28.85
Vol 5,10,260
Open Interest (OI) 16,580
Change in OI 0
Bid Price 28.10
Offer Price 31.90
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE20900
4.55 -0.30 -6.19% 17274.35
Previous Close 4.85
Open 7.00
High 12.45
Low 4.40
Vol 16,580
Open Interest (OI) 5,680
Change in OI 0
Bid Price 4.50
Offer Price 7.35
Bid Quantity 140
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE18100
927.95 -62.60 -6.32% 16350.95
Previous Close 990.55
Open 848.95
High 1195.65
Low 588.25
Vol 34,080
Open Interest (OI) 5,480
Change in OI 0
Bid Price 923.70
Offer Price 935.00
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE15400
20.80 -1.45 -6.52% 17258.10
Previous Close 22.25
Open 29.15
High 52.90
Low 17.00
Vol 2,20,440
Open Interest (OI) 9,080
Change in OI 0
Bid Price 18.80
Offer Price 20.45
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE17900
782.35 -54.80 -6.55% 16496.55
Previous Close 837.15
Open 666.00
High 1025.00
Low 471.10
Vol 2,02,420
Open Interest (OI) 8,980
Change in OI 0
Bid Price 760.00
Offer Price 782.40
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE18000
841.00 -59.40 -6.60% 16437.90
Previous Close 900.40
Open 729.85
High 1110.55
Low 527.80
Vol 11,72,900
Open Interest (OI) 1,34,440
Change in OI 0
Bid Price 840.90
Offer Price 848.90
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE18700
44.60 -3.40 -7.08% 17234.30
Previous Close 48.00
Open 76.85
High 192.40
Low 40.05
Vol 12,48,060
Open Interest (OI) 43,660
Change in OI 0
Bid Price 40.05
Offer Price 45.60
Bid Quantity 60
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE25500
1.30 -0.10 -7.14% 17277.60
Previous Close 1.40
Open 0.60
High 4.40
Low 0.60
Vol 2,320
Open Interest (OI) 5,440
Change in OI 0
Bid Price 1.30
Offer Price 1.75
Bid Quantity 40
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE18400
1180.85 -98.75 -7.72% 16098.05
Previous Close 1279.60
Open 1145.55
High 1432.20
Low 786.00
Vol 34,360
Open Interest (OI) 8,740
Change in OI 0
Bid Price 1157.40
Offer Price 1202.40
Bid Quantity 240
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE17800
688.15 -57.90 -7.76% 16590.75
Previous Close 746.05
Open 621.00
High 940.70
Low 425.25
Vol 5,35,560
Open Interest (OI) 18,420
Change in OI 0
Bid Price 684.25
Offer Price 702.20
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE19500
14.25 -1.20 -7.77% 17264.65
Previous Close 15.45
Open 21.05
High 69.85
Low 13.55
Vol 44,78,440
Open Interest (OI) 4,38,420
Change in OI 0
Bid Price 14.20
Offer Price 15.50
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE17700
629.95 -54.50 -7.96% 16648.95
Previous Close 684.45
Open 494.00
High 872.85
Low 378.10
Vol 11,84,160
Open Interest (OI) 27,260
Change in OI 0
Bid Price 610.90
Offer Price 629.95
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE17600
558.00 -51.95 -8.52% 16720.90
Previous Close 609.95
Open 499.15
High 793.65
Low 330.20
Vol 11,72,840
Open Interest (OI) 26,500
Change in OI 0
Bid Price 550.00
Offer Price 557.95
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE17400
435.80 -42.70 -8.92% 16843.10
Previous Close 478.50
Open 493.75
High 649.10
Low 260.10
Vol 16,38,520
Open Interest (OI) 44,320
Change in OI 0
Bid Price 406.45
Offer Price 437.95
Bid Quantity 600
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE21500
3.50 -0.35 -9.09% 17275.40
Previous Close 3.85
Open 3.20
High 8.00
Low 3.20
Vol 4,37,760
Open Interest (OI) 97,300
Change in OI 0
Bid Price 3.50
Offer Price 3.90
Bid Quantity 560
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE18600
51.00 -5.20 -9.25% 17227.90
Previous Close 56.20
Open 111.00
High 220.70
Low 49.05
Vol 11,73,120
Open Interest (OI) 46,400
Change in OI 0
Bid Price 50.05
Offer Price 51.00
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE17500
490.00 -50.00 -9.26% 16788.90
Previous Close 540.00
Open 475.90
High 720.90
Low 294.80
Vol 65,71,060
Open Interest (OI) 2,25,460
Change in OI 0
Bid Price 485.70
Offer Price 488.90
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE19000
28.55 -3.05 -9.65% 17250.35
Previous Close 31.60
Open 52.55
High 128.00
Low 28.15
Vol 97,35,120
Open Interest (OI) 6,42,140
Change in OI 0
Bid Price 29.00
Offer Price 30.00
Bid Quantity 20
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE30000
0.45 -0.05 -10.00% 17278.45
Previous Close 0.50
Open 1.00
High 1.50
Low 0.40
Vol 1,360
Open Interest (OI) 13,320
Change in OI 0
Bid Price 0.45
Offer Price 0.85
Bid Quantity 760
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE19300
19.00 -2.15 -10.17% 17259.90
Previous Close 21.15
Open 38.00
High 90.60
Low 16.50
Vol 8,17,860
Open Interest (OI) 30,020
Change in OI 0
Bid Price 18.15
Offer Price 18.50
Bid Quantity 140
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE15500
22.55 -2.65 -10.52% 17256.35
Previous Close 25.20
Open 32.05
High 57.00
Low 21.00
Vol 47,50,660
Open Interest (OI) 2,73,140
Change in OI 0
Bid Price 21.05
Offer Price 22.80
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE15600
25.80 -3.05 -10.57% 17253.10
Previous Close 28.85
Open 51.70
High 66.20
Low 23.50
Vol 3,33,260
Open Interest (OI) 18,620
Change in OI 0
Bid Price 24.00
Offer Price 25.00
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE20800
4.20 -0.50 -10.64% 17274.70
Previous Close 4.70
Open 8.20
High 16.35
Low 4.20
Vol 22,260
Open Interest (OI) 5,980
Change in OI 0
Bid Price 3.55
Offer Price 4.20
Bid Quantity 1,100
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE15900
42.00 -5.65 -11.86% 17236.90
Previous Close 47.65
Open 41.00
High 95.35
Low 39.00
Vol 7,09,260
Open Interest (OI) 20,000
Change in OI 0
Bid Price 40.00
Offer Price 42.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE15800
35.00 -4.75 -11.95% 17243.90
Previous Close 39.75
Open 40.00
High 84.95
Low 30.05
Vol 7,12,360
Open Interest (OI) 25,940
Change in OI 0
Bid Price 32.00
Offer Price 34.95
Bid Quantity 420
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE19900
8.20 -1.20 -12.77% 17270.70
Previous Close 9.40
Open 19.55
High 43.50
Low 5.15
Vol 1,62,200
Open Interest (OI) 18,760
Change in OI 0
Bid Price 8.20
Offer Price 9.45
Bid Quantity 300
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE21100
3.75 -0.55 -12.79% 17275.15
Previous Close 4.30
Open 2.35
High 13.05
Low 2.35
Vol 3,800
Open Interest (OI) 4,680
Change in OI 0
Bid Price 3.95
Offer Price 5.90
Bid Quantity 20
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE17300
360.00 -53.70 -12.98% 16918.90
Previous Close 413.70
Open 336.00
High 583.30
Low 232.05
Vol 25,43,160
Open Interest (OI) 1,52,980
Change in OI 0
Bid Price 360.00
Offer Price 382.95
Bid Quantity 140
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE19200
20.50 -3.25 -13.68% 17258.40
Previous Close 23.75
Open 45.00
High 100.00
Low 14.65
Vol 8,62,460
Open Interest (OI) 38,360
Change in OI 0
Bid Price 19.35
Offer Price 20.50
Bid Quantity 60
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE17000
246.05 -39.25 -13.76% 17032.85
Previous Close 285.30
Open 214.40
High 414.40
Low 160.60
Vol 1,45,77,100
Open Interest (OI) 4,37,400
Change in OI 0
Bid Price 246.05
Offer Price 247.00
Bid Quantity 60
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE22000
3.10 -0.50 -13.89% 17275.80
Previous Close 3.60
Open 3.70
High 6.00
Low 3.00
Vol 4,62,000
Open Interest (OI) 1,85,640
Change in OI 0
Bid Price 3.10
Offer Price 3.15
Bid Quantity 1,520
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE16700
158.00 -25.50 -13.90% 17120.90
Previous Close 183.50
Open 102.35
High 285.00
Low 102.35
Vol 14,83,800
Open Interest (OI) 40,960
Change in OI 0
Bid Price 155.00
Offer Price 158.00
Bid Quantity 40
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE17200
328.00 -53.30 -13.98% 16950.90
Previous Close 381.30
Open 362.80
High 523.00
Low 208.45
Vol 27,32,040
Open Interest (OI) 60,820
Change in OI 0
Bid Price 301.95
Offer Price 328.00
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE15200
14.60 -2.40 -14.12% 17264.30
Previous Close 17.00
Open 20.00
High 54.85
Low 14.15
Vol 1,29,320
Open Interest (OI) 9,860
Change in OI 0
Bid Price 14.00
Offer Price 23.25
Bid Quantity 200
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE17100
280.00 -47.95 -14.62% 16998.90
Previous Close 327.95
Open 222.15
High 465.25
Low 181.15
Vol 18,49,060
Open Interest (OI) 38,780
Change in OI 0
Bid Price 270.00
Offer Price 285.95
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE16500
115.00 -19.95 -14.78% 17163.90
Previous Close 134.95
Open 113.75
High 216.60
Low 83.80
Vol 1,18,13,800
Open Interest (OI) 3,31,260
Change in OI 0
Bid Price 112.05
Offer Price 115.00
Bid Quantity 20
Offer Quantity 140
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE16300
82.00 -14.60 -15.11% 17196.90
Previous Close 96.60
Open 90.50
High 164.80
Low 60.00
Vol 17,76,280
Open Interest (OI) 41,500
Change in OI 0
Bid Price 81.00
Offer Price 84.95
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE19400
15.05 -2.70 -15.21% 17263.85
Previous Close 17.75
Open 25.00
High 80.00
Low 14.40
Vol 5,15,860
Open Interest (OI) 33,700
Change in OI 0
Bid Price 15.00
Offer Price 17.30
Bid Quantity 560
Offer Quantity 1,340
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE16100
60.00 -10.80 -15.25% 17218.90
Previous Close 70.80
Open 83.20
High 122.55
Low 50.00
Vol 12,76,600
Open Interest (OI) 35,780
Change in OI 0
Bid Price 54.70
Offer Price 60.00
Bid Quantity 20
Offer Quantity 920
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE16400
96.75 -17.45 -15.28% 17182.15
Previous Close 114.20
Open 100.00
High 189.15
Low 73.40
Vol 12,94,500
Open Interest (OI) 31,180
Change in OI 0
Bid Price 96.75
Offer Price 98.45
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE16600
133.00 -24.30 -15.45% 17145.90
Previous Close 157.30
Open 139.00
High 250.00
Low 95.40
Vol 13,99,720
Open Interest (OI) 33,880
Change in OI 0
Bid Price 133.00
Offer Price 133.05
Bid Quantity 960
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE16800
181.10 -33.15 -15.47% 17097.80
Previous Close 214.25
Open 179.00
High 324.95
Low 122.05
Vol 25,11,760
Open Interest (OI) 57,880
Change in OI 0
Bid Price 180.95
Offer Price 183.00
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE16000
49.00 -9.30 -15.95% 17229.90
Previous Close 58.30
Open 60.95
High 109.45
Low 43.00
Vol 1,08,02,800
Open Interest (OI) 3,50,360
Change in OI 0
Bid Price 47.30
Offer Price 49.00
Bid Quantity 140
Offer Quantity 1,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE28500
0.50 -0.10 -16.67% 17278.40
Previous Close 0.60
Open 0.60
High 1.40
Low 0.50
Vol 11,140
Open Interest (OI) 3,760
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 500
Offer Quantity 420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE16200
68.00 -13.95 -17.02% 17210.90
Previous Close 81.95
Open 61.45
High 141.40
Low 53.70
Vol 14,47,300
Open Interest (OI) 59,700
Change in OI 0
Bid Price 68.00
Offer Price 70.35
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE25000
0.90 -0.20 -18.18% 17278.00
Previous Close 1.10
Open 1.30
High 1.95
Low 0.80
Vol 1,51,340
Open Interest (OI) 79,700
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 420
Offer Quantity 460
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE16900
200.00 -44.60 -18.23% 17078.90
Previous Close 244.60
Open 134.50
High 367.50
Low 134.50
Vol 14,78,780
Open Interest (OI) 29,460
Change in OI 0
Bid Price 200.00
Offer Price 214.25
Bid Quantity 60
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE13900
4.50 -1.05 -18.92% 17274.40
Previous Close 5.55
Open 8.40
High 8.80
Low 2.70
Vol 2,38,880
Open Interest (OI) 27,100
Change in OI 0
Bid Price 3.00
Offer Price 4.45
Bid Quantity 400
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE15100
12.00 -3.05 -20.27% 17266.90
Previous Close 15.05
Open 15.00
High 43.80
Low 10.35
Vol 29,520
Open Interest (OI) 2,180
Change in OI 0
Bid Price 10.05
Offer Price 16.85
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE23500
1.30 -0.35 -21.21% 17277.60
Previous Close 1.65
Open 2.20
High 3.45
Low 1.30
Vol 1,70,240
Open Interest (OI) 40,820
Change in OI 0
Bid Price 1.35
Offer Price 1.70
Bid Quantity 200
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE20700
3.55 -1.00 -21.98% 17275.35
Previous Close 4.55
Open 5.15
High 16.80
Low 3.45
Vol 29,920
Open Interest (OI) 6,860
Change in OI 0
Bid Price 3.55
Offer Price 5.25
Bid Quantity 540
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE20400
4.55 -1.35 -22.88% 17274.35
Previous Close 5.90
Open 11.00
High 24.80
Low 4.55
Vol 43,320
Open Interest (OI) 11,620
Change in OI 0
Bid Price 4.55
Offer Price 8.55
Bid Quantity 2,420
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE22100
2.80 -0.85 -23.29% 17276.10
Previous Close 3.65
Open 2.50
High 4.75
Low 2.50
Vol 180
Open Interest (OI) 1,200
Change in OI 0
Bid Price 2.60
Offer Price 4.30
Bid Quantity 20
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE24000
1.70 -0.60 -26.09% 17277.20
Previous Close 2.30
Open 2.70
High 3.70
Low 1.70
Vol 1,64,580
Open Interest (OI) 42,380
Change in OI 0
Bid Price 1.70
Offer Price 2.30
Bid Quantity 240
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE21800
2.00 -0.75 -27.27% 17276.90
Previous Close 2.75
Open 3.90
High 5.95
Low 2.00
Vol 780
Open Interest (OI) 1,920
Change in OI 0
Bid Price 2.05
Offer Price 4.65
Bid Quantity 500
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE23000
2.00 -0.85 -29.82% 17276.90
Previous Close 2.85
Open 2.95
High 4.50
Low 1.80
Vol 2,52,420
Open Interest (OI) 1,10,700
Change in OI 0
Bid Price 2.00
Offer Price 2.40
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE22500
1.85 -0.80 -30.19% 17277.05
Previous Close 2.65
Open 3.75
High 4.45
Low 1.85
Vol 2,19,720
Open Interest (OI) 33,820
Change in OI 0
Bid Price 1.85
Offer Price 2.95
Bid Quantity 960
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE21200
2.85 -1.55 -35.23% 17276.05
Previous Close 4.40
Open 9.00
High 11.70
Low 2.80
Vol 6,240
Open Interest (OI) 1,900
Change in OI 0
Bid Price 3.00
Offer Price 5.50
Bid Quantity 160
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
PE14000
3.70 -2.15 -36.75% 17275.20
Previous Close 5.85
Open 19.75
High 19.75
Low 3.70
Vol 7,58,200
Open Interest (OI) 82,900
Change in OI 0
Bid Price 3.70
Offer Price 5.00
Bid Quantity 80
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE20200
4.35 -2.90 -40.00% 17274.55
Previous Close 7.25
Open 9.90
High 31.70
Low 4.35
Vol 1,34,860
Open Interest (OI) 21,900
Change in OI 0
Bid Price 4.40
Offer Price 8.75
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
28-05-2020
OPTIDX
CE21700
2.60 -1.90 -42.22% 17276.30
Previous Close 4.50
Open 6.30
High 7.35
Low 2.60
Vol 2,720
Open Interest (OI) 2,280
Change in OI 0
Bid Price 3.50
Offer Price 4.85
Bid Quantity 200
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19000
114.90 10.80 10.37% 17164.00
Previous Close 104.10
Open 175.00
High 240.00
Low 70.00
Vol 1,97,400
Open Interest (OI) 39,020
Change in OI 0
Bid Price 114.00
Offer Price 115.50
Bid Quantity 100
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18200
289.95 27.15 10.33% 16988.95
Previous Close 262.80
Open 290.95
High 295.95
Low 214.05
Vol 1,300
Open Interest (OI) 440
Change in OI 0
Bid Price 233.40
Offer Price 289.95
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20000
36.90 2.65 7.74% 17242.00
Previous Close 34.25
Open 53.60
High 91.45
Low 32.00
Vol 46,720
Open Interest (OI) 18,540
Change in OI 0
Bid Price 33.15
Offer Price 37.80
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18000
339.00 23.10 7.31% 16939.90
Previous Close 315.90
Open 409.10
High 599.85
Low 276.00
Vol 2,11,780
Open Interest (OI) 39,960
Change in OI 0
Bid Price 335.00
Offer Price 339.00
Bid Quantity 1,180
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18500
200.00 12.05 6.41% 17078.90
Previous Close 187.95
Open 280.50
High 450.00
Low 160.00
Vol 1,44,360
Open Interest (OI) 38,920
Change in OI 0
Bid Price 200.00
Offer Price 200.05
Bid Quantity 100
Offer Quantity 440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17500
521.50 29.65 6.03% 16757.40
Previous Close 491.85
Open 600.00
High 854.80
Low 424.65
Vol 82,240
Open Interest (OI) 25,520
Change in OI 0
Bid Price 500.05
Offer Price 520.95
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17000
754.45 32.95 4.57% 16524.45
Previous Close 721.50
Open 900.05
High 1180.70
Low 660.00
Vol 18,720
Open Interest (OI) 8,920
Change in OI 0
Bid Price 756.80
Offer Price 778.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE19500
62.90 2.75 4.57% 17216.00
Previous Close 60.15
Open 84.70
High 150.55
Low 54.50
Vol 57,760
Open Interest (OI) 16,560
Change in OI 0
Bid Price 62.00
Offer Price 63.00
Bid Quantity 200
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17800
409.50 16.45 4.19% 16869.40
Previous Close 393.05
Open 628.05
High 717.05
Low 345.85
Vol 2,840
Open Interest (OI) 1,080
Change in OI 0
Bid Price 393.30
Offer Price 409.00
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17700
435.05 17.35 4.15% 16843.85
Previous Close 417.70
Open 587.30
High 799.50
Low 328.25
Vol 6,080
Open Interest (OI) 1,540
Change in OI 0
Bid Price 435.10
Offer Price 439.00
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17300
610.00 20.30 3.44% 16668.90
Previous Close 589.70
Open 604.45
High 644.35
Low 509.30
Vol 2,360
Open Interest (OI) 860
Change in OI 0
Bid Price 579.10
Offer Price 619.25
Bid Quantity 40
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17200
639.00 15.50 2.49% 16639.90
Previous Close 623.50
Open 653.45
High 689.10
Low 569.20
Vol 280
Open Interest (OI) 160
Change in OI 0
Bid Price 519.25
Offer Price 576.10
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17200
635.80 11.20 1.79% 16643.10
Previous Close 624.60
Open 762.70
High 762.70
Low 545.20
Vol 720
Open Interest (OI) 420
Change in OI 0
Bid Price 635.65
Offer Price 680.70
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE16000
1448.00 25.00 1.76% 15830.90
Previous Close 1423.00
Open 1114.25
High 1448.00
Low 1114.25
Vol 300
Open Interest (OI) 60
Change in OI 0
Bid Price 1389.40
Offer Price 1498.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE18300
256.80 4.15 1.64% 17022.10
Previous Close 252.65
Open 287.25
High 287.25
Low 173.30
Vol 720
Open Interest (OI) 520
Change in OI 0
Bid Price 217.80
Offer Price 263.20
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17900
368.00 5.85 1.62% 16910.90
Previous Close 362.15
Open 480.00
High 669.60
Low 302.20
Vol 4,160
Open Interest (OI) 2,700
Change in OI 0
Bid Price 370.00
Offer Price 395.50
Bid Quantity 80
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17100
521.00 5.95 1.16% 16757.90
Previous Close 515.05
Open 639.95
High 670.00
Low 509.05
Vol 680
Open Interest (OI) 200
Change in OI 0
Bid Price 468.85
Offer Price 539.10
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17400
571.15 4.25 0.75% 16707.75
Previous Close 566.90
Open 700.00
High 801.15
Low 494.05
Vol 1,800
Open Interest (OI) 780
Change in OI 0
Bid Price 547.30
Offer Price 575.00
Bid Quantity 20
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE23000
80.00 0.00 0.00% 17198.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60
Change in OI 0
Bid Price 1.00
Offer Price 25.00
Bid Quantity 900
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17700
870.05 0.00 0.00% 16408.85
Previous Close 870.05
Open 682.10
High 1001.55
Low 582.85
Vol 2,460
Open Interest (OI) 660
Change in OI 0
Bid Price 745.85
Offer Price 869.15
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE18500
1400.00 0.00 0.00% 15878.90
Previous Close 1400.00
Open 1268.30
High 1589.10
Low 1060.75
Vol 660
Open Interest (OI) 420
Change in OI 0
Bid Price 1381.75
Offer Price 1547.25
Bid Quantity 20
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE17600
446.00 0.00 0.00% 16832.90
Previous Close 446.00
Open 687.50
High 774.35
Low 371.90
Vol 1,460
Open Interest (OI) 340
Change in OI 0
Bid Price 448.00
Offer Price 496.80
Bid Quantity 60
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17600
781.45 0.00 0.00% 16497.45
Previous Close 781.45
Open 649.95
High 948.95
Low 568.80
Vol 2,220
Open Interest (OI) 200
Change in OI 0
Bid Price 712.85
Offer Price 817.45
Bid Quantity 80
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE16800
470.00 0.00 0.00% 16808.90
Previous Close 470.00
Open 450.00
High 470.00
Low 430.00
Vol 120
Open Interest (OI) 40
Change in OI 0
Bid Price 380.00
Offer Price 445.70
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17800
1033.70 0.00 0.00% 16245.20
Previous Close 1033.70
Open 734.25
High 1086.20
Low 700.00
Vol 200
Open Interest (OI) 40
Change in OI 0
Bid Price 675.60
Offer Price 935.35
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE22000
17.95 0.00 0.00% 17260.95
Previous Close 17.95
Open 20.00
High 20.00
Low 10.00
Vol 60
Open Interest (OI) 80
Change in OI 0
Bid Price 1.00
Offer Price 18.00
Bid Quantity 160
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE19500
1861.45 0.00 0.00% 15417.45
Previous Close 1861.45
Open 1861.45
High 1861.45
Low 1861.45
Vol 20
Open Interest (OI) 60
Change in OI 0
Bid Price 2239.95
Offer Price 2598.70
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE18000
1073.30 -14.60 -1.34% 16205.60
Previous Close 1087.90
Open 952.40
High 1244.60
Low 705.25
Vol 10,660
Open Interest (OI) 4,900
Change in OI 0
Bid Price 996.05
Offer Price 1061.45
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE16500
1005.80 -19.30 -1.88% 16273.10
Previous Close 1025.10
Open 970.00
High 1109.70
Low 939.85
Vol 7,240
Open Interest (OI) 3,320
Change in OI 0
Bid Price 1008.50
Offer Price 1266.75
Bid Quantity 20
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE19000
1850.00 -38.80 -2.05% 15428.90
Previous Close 1888.80
Open 1410.10
High 2000.00
Low 1410.10
Vol 80
Open Interest (OI) 60
Change in OI 0
Bid Price 1762.65
Offer Price 1900.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17400
683.80 -19.95 -2.83% 16595.10
Previous Close 703.75
Open 645.00
High 813.60
Low 480.00
Vol 880
Open Interest (OI) 80
Change in OI 0
Bid Price 622.15
Offer Price 686.85
Bid Quantity 80
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17300
620.00 -19.45 -3.04% 16658.90
Previous Close 639.45
Open 598.30
High 761.50
Low 447.30
Vol 4,640
Open Interest (OI) 960
Change in OI 0
Bid Price 583.55
Offer Price 629.95
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE16500
305.00 -17.45 -5.41% 16973.90
Previous Close 322.45
Open 257.65
High 408.00
Low 190.00
Vol 95,820
Open Interest (OI) 23,960
Change in OI 0
Bid Price 290.00
Offer Price 317.00
Bid Quantity 20
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE15500
100.10 -6.40 -6.01% 17178.80
Previous Close 106.50
Open 144.05
High 152.00
Low 98.00
Vol 10,680
Open Interest (OI) 4,920
Change in OI 0
Bid Price 90.60
Offer Price 100.10
Bid Quantity 20
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17500
729.95 -47.55 -6.12% 16548.95
Previous Close 777.50
Open 791.50
High 907.15
Low 489.55
Vol 54,960
Open Interest (OI) 13,500
Change in OI 0
Bid Price 710.00
Offer Price 730.00
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE17000
480.00 -32.70 -6.38% 16798.90
Previous Close 512.70
Open 440.00
High 625.95
Low 312.20
Vol 1,20,660
Open Interest (OI) 23,420
Change in OI 0
Bid Price 458.45
Offer Price 480.00
Bid Quantity 20
Offer Quantity 160
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE14500
40.00 -2.95 -6.87% 17238.90
Previous Close 42.95
Open 38.95
High 60.00
Low 35.10
Vol 3,440
Open Interest (OI) 2,480
Change in OI 0
Bid Price 39.00
Offer Price 43.95
Bid Quantity 20
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20500
20.10 -2.00 -9.05% 17258.80
Previous Close 22.10
Open 30.00
High 39.95
Low 20.10
Vol 560
Open Interest (OI) 420
Change in OI 0
Bid Price 11.25
Offer Price 27.45
Bid Quantity 40
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
CE20200
25.00 -2.50 -9.09% 17253.90
Previous Close 27.50
Open 89.80
High 89.80
Low 25.00
Vol 160
Open Interest (OI) 80
Change in OI 0
Bid Price 10.60
Offer Price 119.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE16000
168.30 -20.70 -10.95% 17110.60
Previous Close 189.00
Open 146.75
High 268.40
Low 118.00
Vol 1,44,440
Open Interest (OI) 29,980
Change in OI 0
Bid Price 170.00
Offer Price 186.70
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
04-06-2020
OPTIDX
PE15000
55.00 -9.15 -14.26% 17223.90
Previous Close 64.15
Open 100.00
High 110.95
Low 55.00
Vol 3,460
Open Interest (OI) 1,600
Change in OI 0
Bid Price 55.00
Offer Price 62.95
Bid Quantity 60
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE18000
441.50 0.50 0.11% 16837.40
Previous Close 441.00
Open 590.00
High 590.00
Low 425.00
Vol 1,120
Open Interest (OI) 840
Change in OI 0
Bid Price 485.00
Offer Price 545.00
Bid Quantity 20
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
PE19000
1600.00 0.00 0.00% 15678.90
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 1522.80
Offer Price 2405.60
Bid Quantity 2,420
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE20000
220.00 0.00 0.00% 17058.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 13.00
Offer Price 388.00
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE21000
209.40 0.00 0.00% 17069.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 120
Change in OI 0
Bid Price 30.15
Offer Price 73.85
Bid Quantity 40
Offer Quantity 60
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE23000
33.95 5.05 17.47% 17244.95
Previous Close 28.90
Open 37.00
High 43.00
Low 25.15
Vol 5,140
Open Interest (OI) 8,300
Change in OI 0
Bid Price 27.95
Offer Price 33.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE24000
22.00 2.35 11.96% 17256.90
Previous Close 19.65
Open 18.00
High 27.00
Low 17.00
Vol 7,940
Open Interest (OI) 8,540
Change in OI 0
Bid Price 20.00
Offer Price 25.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE20000
173.00 11.00 6.79% 17105.90
Previous Close 162.00
Open 207.00
High 290.00
Low 150.00
Vol 1,51,940
Open Interest (OI) 53,860
Change in OI 0
Bid Price 171.00
Offer Price 174.00
Bid Quantity 140
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE21000
86.00 3.90 4.75% 17192.90
Previous Close 82.10
Open 105.20
High 148.40
Low 75.10
Vol 55,140
Open Interest (OI) 29,660
Change in OI 0
Bid Price 82.25
Offer Price 86.00
Bid Quantity 400
Offer Quantity 220
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE18500
480.00 19.45 4.22% 16798.90
Previous Close 460.55
Open 516.95
High 724.20
Low 425.40
Vol 86,500
Open Interest (OI) 41,560
Change in OI 0
Bid Price 475.05
Offer Price 478.00
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE19000
340.50 12.40 3.78% 16938.40
Previous Close 328.10
Open 379.55
High 543.35
Low 305.25
Vol 1,48,860
Open Interest (OI) 68,960
Change in OI 0
Bid Price 339.85
Offer Price 345.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE18000
640.00 19.95 3.22% 16638.90
Previous Close 620.05
Open 691.95
High 960.00
Low 570.00
Vol 1,57,480
Open Interest (OI) 73,620
Change in OI 0
Bid Price 640.00
Offer Price 641.95
Bid Quantity 340
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE17200
1010.05 27.60 2.81% 16268.85
Previous Close 982.45
Open 969.75
High 1047.00
Low 950.00
Vol 440
Open Interest (OI) 240
Change in OI 0
Bid Price 816.05
Offer Price 1267.15
Bid Quantity 20
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE17000
1123.60 29.20 2.67% 16155.30
Previous Close 1094.40
Open 1201.00
High 1485.00
Low 1010.00
Vol 47,860
Open Interest (OI) 28,040
Change in OI 0
Bid Price 1124.00
Offer Price 1130.00
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE16000
1760.00 44.95 2.62% 15518.90
Previous Close 1715.05
Open 1817.00
High 2100.00
Low 1604.45
Vol 3,340
Open Interest (OI) 2,060
Change in OI 0
Bid Price 1747.10
Offer Price 1799.95
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE17700
766.00 19.45 2.61% 16512.90
Previous Close 746.55
Open 1044.60
High 1100.00
Low 710.00
Vol 1,140
Open Interest (OI) 820
Change in OI 0
Bid Price 6.15
Offer Price 822.65
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE19500
235.00 5.80 2.53% 17043.90
Previous Close 229.20
Open 300.00
High 399.50
Low 215.95
Vol 33,780
Open Interest (OI) 10,420
Change in OI 0
Bid Price 234.05
Offer Price 242.30
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE17500
860.00 21.15 2.52% 16418.90
Previous Close 838.85
Open 984.20
High 1199.00
Low 773.75
Vol 51,660
Open Interest (OI) 16,980
Change in OI 0
Bid Price 840.00
Offer Price 869.90
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE22000
47.00 1.15 2.51% 17231.90
Previous Close 45.85
Open 59.95
High 74.00
Low 41.80
Vol 36,740
Open Interest (OI) 25,940
Change in OI 0
Bid Price 44.20
Offer Price 47.00
Bid Quantity 140
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE17800
726.25 17.35 2.45% 16552.65
Previous Close 708.90
Open 918.05
High 958.80
Low 658.25
Vol 1,380
Open Interest (OI) 740
Change in OI 0
Bid Price 702.95
Offer Price 776.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE20500
118.00 2.05 1.77% 17160.90
Previous Close 115.95
Open 167.55
High 186.95
Low 101.05
Vol 4,040
Open Interest (OI) 1,580
Change in OI 0
Bid Price 118.00
Offer Price 135.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE16500
1412.00 7.00 0.50% 15866.90
Previous Close 1405.00
Open 1612.50
High 1736.15
Low 1294.00
Vol 4,520
Open Interest (OI) 3,080
Change in OI 0
Bid Price 1397.90
Offer Price 1412.00
Bid Quantity 40
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE17300
950.05 0.00 0.00% 16328.85
Previous Close 950.05
Open 999.00
High 999.00
Low 900.00
Vol 120
Open Interest (OI) 100
Change in OI 0
Bid Price 940.05
Offer Price 1268.20
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
PE24500
5151.00 0.00 0.00% 12127.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 6968.05
Offer Price 7727.55
Bid Quantity 140
Offer Quantity 2,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
PE14700
240.00 0.00 0.00% 17038.90
Previous Close 240.00
Open 250.00
High 250.00
Low 240.00
Vol 40
Open Interest (OI) 40
Change in OI 0
Bid Price 151.00
Offer Price 260.00
Bid Quantity 20
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
PE15600
201.00 0.00 0.00% 17077.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 261.00
Offer Price 0.00
Bid Quantity 20
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
PE14600
240.00 0.00 0.00% 17038.90
Previous Close 240.00
Open 240.00
High 240.00
Low 240.00
Vol 60
Open Interest (OI) 60
Change in OI 0
Bid Price 151.00
Offer Price 239.00
Bid Quantity 20
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
CE17400
851.05 0.00 0.00% 16427.85
Previous Close 851.05
Open 852.70
High 875.25
Low 819.35
Vol 240
Open Interest (OI) 160
Change in OI 0
Bid Price 833.70
Offer Price 2124.50
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
25-06-2020
OPTIDX
PE23000
5851.90 0.00 0.00% 11427.00
Previous Close 5851.90
Open 5310.00
High 5851.90
Low 5280.00
Vol 440
Open Interest (OI) 440
Change in OI 0
Bid Price 5323.60
Offer Price 5898.30
Bid Quantity 20