Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
24469.75
Change Change %
-8.55 -0.03%

26 Oct, 2020 | 10:19 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE19600
4.30 1.90 79.17% 24465.45
Previous Close 2.40
Open 5.40
High 5.40
Low 1.40
Vol 3,350
Open Interest (OI) 3,975
Change in OI 1,300
Bid Price 3.55
Offer Price 4.05
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE20200
4.40 1.25 39.68% 24465.35
Previous Close 3.15
Open 5.80
High 5.80
Low 1.85
Vol 1,625
Open Interest (OI) 6,150
Change in OI 625
Bid Price 3.65
Offer Price 5.35
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE19800
4.75 1.25 35.71% 24465.00
Previous Close 3.50
Open 4.75
High 4.75
Low 4.75
Vol 400
Open Interest (OI) 3,650
Change in OI -200
Bid Price 3.05
Offer Price 4.35
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE20000
3.55 0.80 29.09% 24466.20
Previous Close 2.75
Open 3.40
High 5.00
Low 2.10
Vol 1,29,175
Open Interest (OI) 2,39,125
Change in OI -8,625
Bid Price 3.45
Offer Price 3.55
Bid Quantity 1,300
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE20300
4.20 0.90 27.27% 24465.55
Previous Close 3.30
Open 2.15
High 5.00
Low 2.15
Vol 900
Open Interest (OI) 4,025
Change in OI -300
Bid Price 3.55
Offer Price 4.25
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE19500
2.85 0.60 26.67% 24466.90
Previous Close 2.25
Open 2.65
High 4.55
Low 2.10
Vol 36,000
Open Interest (OI) 1,05,750
Change in OI 8,750
Bid Price 2.90
Offer Price 3.00
Bid Quantity 300
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE20500
4.00 0.80 25.00% 24465.75
Previous Close 3.20
Open 3.95
High 5.05
Low 2.60
Vol 1,18,225
Open Interest (OI) 1,93,725
Change in OI 10,100
Bid Price 4.00
Offer Price 4.10
Bid Quantity 275
Offer Quantity 175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE20600
4.55 0.90 24.66% 24465.20
Previous Close 3.65
Open 3.30
High 5.35
Low 3.30
Vol 750
Open Interest (OI) 11,500
Change in OI 150
Bid Price 4.05
Offer Price 5.00
Bid Quantity 400
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE18300
2.00 0.35 21.21% 24467.75
Previous Close 1.65
Open 2.00
High 2.00
Low 2.00
Vol 25
Open Interest (OI) 350
Change in OI 0
Bid Price 2.00
Offer Price 0.00
Bid Quantity 100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE20900
4.95 0.85 20.73% 24464.80
Previous Close 4.10
Open 5.00
High 5.00
Low 3.80
Vol 1,850
Open Interest (OI) 5,500
Change in OI 450
Bid Price 4.70
Offer Price 4.95
Bid Quantity 25
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE20400
4.05 0.65 19.12% 24465.70
Previous Close 3.40
Open 3.55
High 4.75
Low 3.00
Vol 2,650
Open Interest (OI) 5,200
Change in OI -725
Bid Price 3.95
Offer Price 4.30
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE19400
2.70 0.40 17.39% 24467.05
Previous Close 2.30
Open 1.60
High 2.70
Low 1.60
Vol 275
Open Interest (OI) 725
Change in OI 0
Bid Price 2.00
Offer Price 3.50
Bid Quantity 175
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE20800
4.95 0.70 16.47% 24464.80
Previous Close 4.25
Open 5.15
High 7.15
Low 2.85
Vol 2,800
Open Interest (OI) 13,125
Change in OI -325
Bid Price 3.70
Offer Price 5.30
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE21100
5.25 0.65 14.13% 24464.50
Previous Close 4.60
Open 5.10
High 5.85
Low 3.85
Vol 8,025
Open Interest (OI) 22,175
Change in OI 1,625
Bid Price 5.00
Offer Price 5.50
Bid Quantity 1,100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE21300
6.05 0.70 13.08% 24463.70
Previous Close 5.35
Open 5.35
High 7.05
Low 3.20
Vol 5,450
Open Interest (OI) 9,225
Change in OI 875
Bid Price 5.30
Offer Price 6.15
Bid Quantity 75
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE21000
4.95 0.55 12.50% 24464.80
Previous Close 4.40
Open 4.85
High 5.90
Low 3.10
Vol 1,65,050
Open Interest (OI) 3,16,225
Change in OI 18,450
Bid Price 4.85
Offer Price 4.95
Bid Quantity 425
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE20100
3.50 0.35 11.11% 24466.25
Previous Close 3.15
Open 5.90
High 5.90
Low 3.00
Vol 325
Open Interest (OI) 7,350
Change in OI 100
Bid Price 3.55
Offer Price 5.00
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE22200
12.05 1.15 10.55% 24457.70
Previous Close 10.90
Open 18.05
High 18.10
Low 10.05
Vol 57,375
Open Interest (OI) 98,675
Change in OI 5,175
Bid Price 11.85
Offer Price 12.00
Bid Quantity 25
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE21200
5.50 0.50 10.00% 24464.25
Previous Close 5.00
Open 7.65
High 7.65
Low 2.70
Vol 10,175
Open Interest (OI) 16,800
Change in OI 425
Bid Price 5.30
Offer Price 5.90
Bid Quantity 75
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE19000
2.40 0.20 9.09% 24467.35
Previous Close 2.20
Open 2.15
High 3.55
Low 2.10
Vol 15,875
Open Interest (OI) 1,07,750
Change in OI -900
Bid Price 2.30
Offer Price 2.40
Bid Quantity 25
Offer Quantity 175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE21600
7.35 0.60 8.89% 24462.40
Previous Close 6.75
Open 6.50
High 10.85
Low 6.30
Vol 8,425
Open Interest (OI) 13,800
Change in OI -475
Bid Price 6.95
Offer Price 7.10
Bid Quantity 100
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE22300
13.45 1.05 8.47% 24456.30
Previous Close 12.40
Open 12.50
High 18.80
Low 12.45
Vol 95,825
Open Interest (OI) 86,575
Change in OI 16,525
Bid Price 13.25
Offer Price 13.45
Bid Quantity 100
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE22100
10.95 0.75 7.35% 24458.80
Previous Close 10.20
Open 13.90
High 14.30
Low 10.25
Vol 56,125
Open Interest (OI) 44,150
Change in OI 9,600
Bid Price 10.70
Offer Price 11.05
Bid Quantity 125
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE21800
8.30 0.50 6.41% 24461.45
Previous Close 7.80
Open 6.85
High 10.80
Low 6.80
Vol 18,125
Open Interest (OI) 22,850
Change in OI -75
Bid Price 8.10
Offer Price 8.30
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE27000
2600.00 154.70 6.33% 21869.75
Previous Close 2445.30
Open 2508.80
High 2620.00
Low 2508.80
Vol 925
Open Interest (OI) 10,175
Change in OI 0
Bid Price 2492.90
Offer Price 2508.10
Bid Quantity 250
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE25900
1459.70 84.10 6.11% 23010.05
Previous Close 1375.60
Open 1459.70
High 1459.70
Low 1459.70
Vol 25
Open Interest (OI) 150
Change in OI 0
Bid Price 1423.55
Offer Price 1470.85
Bid Quantity 125
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE26200
1758.00 92.80 5.57% 22711.75
Previous Close 1665.20
Open 1758.00
High 1758.00
Low 1758.00
Vol 25
Open Interest (OI) 125
Change in OI 0
Bid Price 1631.10
Offer Price 1780.10
Bid Quantity 475
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE25600
1179.80 58.00 5.17% 23289.95
Previous Close 1121.80
Open 1236.25
High 1254.05
Low 1179.80
Vol 200
Open Interest (OI) 1,150
Change in OI -50
Bid Price 1151.10
Offer Price 1162.55
Bid Quantity 200
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE19900
3.10 0.15 5.08% 24466.65
Previous Close 2.95
Open 3.55
High 3.55
Low 2.80
Vol 850
Open Interest (OI) 3,675
Change in OI 125
Bid Price 3.10
Offer Price 3.70
Bid Quantity 1,125
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE18500
2.15 0.10 4.88% 24467.60
Previous Close 2.05
Open 2.30
High 2.30
Low 1.80
Vol 15,450
Open Interest (OI) 91,925
Change in OI 1,550
Bid Price 2.10
Offer Price 2.15
Bid Quantity 2,100
Offer Quantity 425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE18000
2.30 0.10 4.55% 24467.45
Previous Close 2.20
Open 2.55
High 2.75
Low 2.05
Vol 11,675
Open Interest (OI) 29,275
Change in OI 1,625
Bid Price 2.30
Offer Price 2.35
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE20700
4.00 0.15 3.90% 24465.75
Previous Close 3.85
Open 4.15
High 4.20
Low 4.00
Vol 975
Open Interest (OI) 5,725
Change in OI -75
Bid Price 4.05
Offer Price 5.65
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE26500
2020.90 66.70 3.41% 22448.85
Previous Close 1954.20
Open 2020.90
High 2020.90
Low 2020.90
Vol 25
Open Interest (OI) 2,825
Change in OI 0
Bid Price 1999.25
Offer Price 2009.90
Bid Quantity 250
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE21500
6.45 0.20 3.20% 24463.30
Previous Close 6.25
Open 9.50
High 11.70
Low 4.35
Vol 2,02,625
Open Interest (OI) 3,46,425
Change in OI 3,675
Bid Price 6.40
Offer Price 6.45
Bid Quantity 125
Offer Quantity 1,775
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE25700
1276.55 38.55 3.11% 23193.20
Previous Close 1238.00
Open 1351.20
High 1351.20
Low 1266.80
Vol 75
Open Interest (OI) 1,325
Change in OI 25
Bid Price 1239.00
Offer Price 1251.80
Bid Quantity 125
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE22000
9.85 0.20 2.07% 24459.90
Previous Close 9.65
Open 27.65
High 27.65
Low 9.05
Vol 4,11,925
Open Interest (OI) 5,12,050
Change in OI 54,875
Bid Price 9.80
Offer Price 9.85
Bid Quantity 1,975
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE17600
2.50 0.05 2.04% 24467.25
Previous Close 2.45
Open 2.45
High 3.50
Low 1.50
Vol 875
Open Interest (OI) 2,150
Change in OI 325
Bid Price 2.55
Offer Price 2.85
Bid Quantity 100
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE27500
3009.50 59.50 2.02% 21460.25
Previous Close 2950.00
Open 3000.00
High 3009.50
Low 3000.00
Vol 50
Open Interest (OI) 3,450
Change in OI 0
Bid Price 2969.55
Offer Price 3024.75
Bid Quantity 250
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE21900
8.75 0.15 1.74% 24461.00
Previous Close 8.60
Open 11.25
High 11.25
Low 7.80
Vol 11,025
Open Interest (OI) 14,100
Change in OI 975
Bid Price 8.65
Offer Price 9.05
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE26000
1524.95 24.20 1.61% 22944.80
Previous Close 1500.75
Open 1538.05
High 1650.00
Low 1500.00
Vol 3,050
Open Interest (OI) 18,125
Change in OI -25
Bid Price 1517.85
Offer Price 1525.85
Bid Quantity 75
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE22400
14.95 0.20 1.36% 24454.80
Previous Close 14.75
Open 15.95
High 21.10
Low 14.10
Vol 1,11,750
Open Interest (OI) 49,950
Change in OI 13,675
Bid Price 15.10
Offer Price 15.30
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE25300
904.90 10.75 1.20% 23564.85
Previous Close 894.15
Open 971.20
High 1027.00
Low 893.15
Vol 3,650
Open Interest (OI) 3,425
Change in OI -750
Bid Price 904.40
Offer Price 906.95
Bid Quantity 25
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
CE20200
4283.95 39.75 0.94% 20185.80
Previous Close 4244.20
Open 4283.95
High 4283.95
Low 4283.95
Vol 25
Open Interest (OI) 675
Change in OI 0
Bid Price 4238.05
Offer Price 4455.55
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE25500
1060.80 5.55 0.53% 23408.95
Previous Close 1055.25
Open 1075.05
High 1196.95
Low 1052.40
Vol 14,475
Open Interest (OI) 21,250
Change in OI -1,850
Bid Price 1064.90
Offer Price 1073.60
Bid Quantity 25
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
PE25400
985.00 2.55 0.26% 23484.75
Previous Close 982.45
Open 1012.00
High 1105.95
Low 980.55
Vol 3,925
Open Interest (OI) 2,925
Change in OI 1,625
Bid Price 981.30
Offer Price 989.35
Bid Quantity 25
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020
OPTIDX
CE18000
6504.80 12.90 0.20% 17964.95
Previous Close 6491.90
Open 6432.45
High 6504.80
Low 6432.45
Vol 175
Open Interest (OI) 475

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
IndusInd Bank Ltd. 620.90
500.19%
Punjab National Bank 27.80
348.27%
Yes Bank Ltd. 13.45
269.10%
Bank Of Baroda 43.60
248.75%
RBL Bank Ltd. 178.70
114.02%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
IDFC First Bank Ltd. 31.15
-227.58%
ICICI Bank Ltd. 414.50
-140.22%
Axis Bank Ltd. 505.30
-89.35%
Kotak Mahindra Bank Ltd. 1381.80
-21.52%

More from Contributors »

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
24704.20 -0.48%
40564.31 -0.30%
11958.71 -0.29%
5002.27 -0.27%
15501.75 -0.24%
21745.13 0.03%
19655.88 0.09%
14172.82 0.19%
11066.74 0.20%

More from Indices »

Company Name Current Price Change %
4730.50 -0.57%
27352.20 -0.29%
11974.05 -0.27%
11898.95 -0.26%
9758.90 -0.22%
21478.75 -0.21%
17274.65 -0.18%
24469.75 -0.03%

More from Indices »

About BANK NIFTY

No Records Found!
Top
Listen to the latest songs, only on JioSaavn.com