NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
20982.35
Change Change %
525.50 2.57%

25 Sep, 2020 | 04:14 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE17500		 5.00 3.05 156.41% 20977.35
Previous Close 1.95
Open 12.00
High 13.00
Low 5.00
Vol 3,42,225
Open Interest (OI) 58,825
Change in OI -1,025
Bid Price 5.00
Offer Price 5.50
Bid Quantity 950
Offer Quantity 150
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE17600		 5.30 2.70 103.85% 20977.05
Previous Close 2.60
Open 10.30
High 14.50
Low 5.25
Vol 12,800
Open Interest (OI) 2,825
Change in OI 0
Bid Price 5.25
Offer Price 5.50
Bid Quantity 100
Offer Quantity 550
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE17700		 6.70 3.25 94.20% 20975.65
Previous Close 3.45
Open 10.55
High 14.95
Low 5.60
Vol 11,500
Open Interest (OI) 1,875
Change in OI 25
Bid Price 5.45
Offer Price 6.70
Bid Quantity 25
Offer Quantity 500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE17800		 6.90 2.40 53.33% 20975.45
Previous Close 4.50
Open 16.70
High 16.70
Low 6.15
Vol 11,075
Open Interest (OI) 2,775
Change in OI -325
Bid Price 6.10
Offer Price 6.95
Bid Quantity 25
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE23600		 3097.30 1035.75 50.24% 17885.05
Previous Close 2061.55
Open 3097.30
High 3097.30
Low 3097.30
Vol 25
Open Interest (OI) 25
Change in OI 0
Bid Price 2407.85
Offer Price 2846.90
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE19900		 1107.05 352.35 46.69% 19875.30
Previous Close 754.70
Open 890.50
High 1207.50
Low 716.45
Vol 10,125
Open Interest (OI) 1,000
Change in OI 50
Bid Price 1076.20
Offer Price 1107.35
Bid Quantity 425
Offer Quantity 150
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE20100		 933.60 283.45 43.60% 20048.75
Previous Close 650.15
Open 720.90
High 1036.10
Low 578.35
Vol 71,900
Open Interest (OI) 7,500
Change in OI -25
Bid Price 909.10
Offer Price 933.10
Bid Quantity 350
Offer Quantity 350
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE20600		 549.25 166.70 43.58% 20433.10
Previous Close 382.55
Open 505.55
High 643.00
Low 301.00
Vol 50,82,850
Open Interest (OI) 75,625
Change in OI 4,325
Bid Price 532.00
Offer Price 549.15
Bid Quantity 25
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE20700		 480.00 145.15 43.35% 20502.35
Previous Close 334.85
Open 399.75
High 572.60
Low 259.25
Vol 61,27,980
Open Interest (OI) 84,450
Change in OI 5,075
Bid Price 463.55
Offer Price 481.90
Bid Quantity 150
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE20500		 612.95 181.10 41.94% 20369.40
Previous Close 431.85
Open 549.75
High 717.00
Low 348.70
Vol 59,87,400
Open Interest (OI) 2,10,200
Change in OI 4,850
Bid Price 600.80
Offer Price 613.95
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE19700		 1350.95 388.50 40.37% 19631.40
Previous Close 962.45
Open 1009.90
High 1392.50
Low 865.85
Vol 1,000
Open Interest (OI) 400
Change in OI 25
Bid Price 1215.80
Offer Price 1349.60
Bid Quantity 625
Offer Quantity 975
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE20200		 849.95 244.40 40.36% 20132.40
Previous Close 605.55
Open 660.00
High 957.00
Low 512.15
Vol 1,03,575
Open Interest (OI) 7,425
Change in OI 250
Bid Price 824.35
Offer Price 849.90
Bid Quantity 775
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE20800		 411.00 116.85 39.72% 20571.35
Previous Close 294.15
Open 346.25
High 505.50
Low 221.05
Vol 81,11,150
Open Interest (OI) 1,71,375
Change in OI 10,450
Bid Price 411.00
Offer Price 415.00
Bid Quantity 125
Offer Quantity 950
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE20900		 360.00 101.90 39.48% 20622.35
Previous Close 258.10
Open 297.50
High 440.35
Low 186.30
Vol 64,84,000
Open Interest (OI) 87,450
Change in OI 12,150
Bid Price 351.05
Offer Price 360.00
Bid Quantity 25
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE20400		 672.00 189.95 39.40% 20310.35
Previous Close 482.05
Open 516.30
High 790.70
Low 400.05
Vol 10,50,580
Open Interest (OI) 29,450
Change in OI 1,175
Bid Price 672.25
Offer Price 690.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE20300		 750.20 208.65 38.53% 20232.15
Previous Close 541.55
Open 630.60
High 873.75
Low 455.10
Vol 3,20,200
Open Interest (OI) 9,775
Change in OI 500
Bid Price 750.00
Offer Price 775.70
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE20000		 1014.70 272.55 36.72% 19967.65
Previous Close 742.15
Open 845.80
High 1158.60
Low 644.10
Vol 4,04,525
Open Interest (OI) 29,050
Change in OI 1,125
Bid Price 1001.00
Offer Price 1016.80
Bid Quantity 25
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE21000		 301.75 75.20 33.19% 20680.60
Previous Close 226.55
Open 270.20
High 380.00
Low 157.40
Vol 2,12,09,500
Open Interest (OI) 7,22,350
Change in OI 58,725
Bid Price 301.05
Offer Price 308.00
Bid Quantity 50
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE21100		 261.00 63.15 31.92% 20721.35
Previous Close 197.85
Open 202.35
High 328.00
Low 131.10
Vol 53,03,600
Open Interest (OI) 1,64,075
Change in OI 2,000
Bid Price 260.00
Offer Price 261.00
Bid Quantity 125
Offer Quantity 225
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE23100		 2332.20 541.20 30.22% 18650.15
Previous Close 1791.00
Open 2332.20
High 2332.20
Low 2332.20
Vol 25
Open Interest (OI) 25
Change in OI 0
Bid Price 1917.55
Offer Price 2295.15
Bid Quantity 2,400
Offer Quantity 625
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE19500		 1463.50 335.90 29.79% 19518.85
Previous Close 1127.60
Open 1210.00
High 1589.85
Low 1043.55
Vol 9,800
Open Interest (OI) 4,225
Change in OI -25
Bid Price 1447.10
Offer Price 1482.90
Bid Quantity 200
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE21200		 218.00 46.50 27.11% 20764.35
Previous Close 171.50
Open 194.20
High 278.00
Low 109.20
Vol 61,78,620
Open Interest (OI) 2,77,200
Change in OI 9,100
Bid Price 217.00
Offer Price 218.90
Bid Quantity 75
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE19800		 1196.70 254.70 27.04% 19785.65
Previous Close 942.00
Open 969.75
High 1282.00
Low 797.35
Vol 5,500
Open Interest (OI) 975
Change in OI 25
Bid Price 1150.20
Offer Price 1198.05
Bid Quantity 25
Offer Quantity 225
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE19000		 2008.00 427.10 27.02% 18974.35
Previous Close 1580.90
Open 1640.00
High 2008.00
Low 1507.65
Vol 1,975
Open Interest (OI) 1,350
Change in OI 0
Bid Price 1923.25
Offer Price 1957.35
Bid Quantity 50
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE23300		 2770.00 546.50 24.58% 18212.35
Previous Close 2223.50
Open 2770.00
High 2770.00
Low 2770.00
Vol 25
Open Interest (OI) 25
Change in OI 0
Bid Price 2100.80
Offer Price 2514.75
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE19400		 1495.05 291.10 24.18% 19487.30
Previous Close 1203.95
Open 1297.50
High 1627.35
Low 1264.30
Vol 100
Open Interest (OI) 25
Change in OI -25
Bid Price 1495.30
Offer Price 1622.60
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE22900		 2130.00 405.00 23.48% 18852.35
Previous Close 1725.00
Open 2410.95
High 2410.95
Low 2130.00
Vol 50
Open Interest (OI) 125
Change in OI 25
Bid Price 1915.55
Offer Price 1999.25
Bid Quantity 100
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE21300		 180.10 31.40 21.12% 20802.25
Previous Close 148.70
Open 175.40
High 236.90
Low 90.30
Vol 53,80,300
Open Interest (OI) 2,63,125
Change in OI 10,575
Bid Price 180.10
Offer Price 182.00
Bid Quantity 100
Offer Quantity 275
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE17900		 6.95 1.05 17.80% 20975.40
Previous Close 5.90
Open 14.80
High 23.00
Low 6.35
Vol 35,900
Open Interest (OI) 4,725
Change in OI 0
Bid Price 6.30
Offer Price 7.90
Bid Quantity 25
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE23900		 3100.50 450.50 17.00% 17881.85
Previous Close 2650.00
Open 3100.50
High 3100.50
Low 3100.50
Vol 25
Open Interest (OI) 50
Change in OI 0
Bid Price 2900.70
Offer Price 3168.00
Bid Quantity 625
Offer Quantity 625
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE21400		 147.45 19.10 14.88% 20834.90
Previous Close 128.35
Open 152.25
High 197.95
Low 75.10
Vol 35,22,280
Open Interest (OI) 1,45,950
Change in OI 5,650
Bid Price 146.05
Offer Price 150.00
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE23700		 2925.05 365.05 14.26% 18057.30
Previous Close 2560.00
Open 2925.05
High 2925.05
Low 2925.05
Vol 25
Open Interest (OI) 50
Change in OI 0
Bid Price 2499.85
Offer Price 2950.50
Bid Quantity 2,400
Offer Quantity 625
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE18000		 8.50 0.90 11.84% 20973.85
Previous Close 7.60
Open 19.90
High 21.40
Low 7.10
Vol 7,90,075
Open Interest (OI) 96,275
Change in OI -1,825
Bid Price 7.30
Offer Price 8.50
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE21500		 120.15 9.75 8.83% 20862.20
Previous Close 110.40
Open 130.50
High 167.50
Low 61.20
Vol 1,29,37,000
Open Interest (OI) 8,49,925
Change in OI 67,000
Bid Price 120.15
Offer Price 122.00
Bid Quantity 775
Offer Quantity 875
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE21600		 97.85 2.50 2.62% 20884.50
Previous Close 95.35
Open 125.10
High 142.10
Low 50.60
Vol 24,23,900
Open Interest (OI) 1,21,550
Change in OI 11,500
Bid Price 95.15
Offer Price 99.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE24800		 1702.00 0.00 0.00% 19280.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 3457.75
Offer Price 4147.95
Bid Quantity 2,400
Offer Quantity 625
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE18100		 2449.90 0.00 0.00% 18532.45
Previous Close 2449.90
Open 2449.90
High 2449.90
Low 2449.90
Vol 50
Open Interest (OI) 25
Change in OI 0
Bid Price 2684.95
Offer Price 2909.80
Bid Quantity 2,400
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE24500		 4024.70 0.00 0.00% 16957.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 3507.20
Offer Price 3635.20
Bid Quantity 625
Offer Quantity 625
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE23200		 2416.45 0.00 0.00% 18565.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 2013.30
Offer Price 2405.30
Bid Quantity 625
Offer Quantity 625
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE24300		 2900.00 0.00 0.00% 18082.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 3006.50
Offer Price 3626.95
Bid Quantity 2,400
Offer Quantity 625
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE19200		 1432.50 0.00 0.00% 19549.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 1702.65
Offer Price 1815.30
Bid Quantity 100
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE25000		 4458.95 0.00 0.00% 16523.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 3631.70
Offer Price 4382.70
Bid Quantity 625
Offer Quantity 625
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE18000		 2450.20 -27.30 -1.10% 18532.15
Previous Close 2477.50
Open 2450.10
High 2450.20
Low 2450.10
Vol 50
Open Interest (OI) 50
Change in OI 0
Bid Price 2880.65
Offer Price 2995.35
Bid Quantity 100
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE21700		 79.00 -3.00 -3.66% 20903.35
Previous Close 82.00
Open 107.50
High 110.00
Low 41.70
Vol 24,36,550
Open Interest (OI) 1,32,925
Change in OI 3,475
Bid Price 75.70
Offer Price 80.00
Bid Quantity 25
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE23400		 2415.55 -114.45 -4.52% 18566.80
Previous Close 2530.00
Open 2415.55
High 2415.55
Low 2415.55
Vol 25
Open Interest (OI) 25
Change in OI -25
Bid Price 2236.20
Offer Price 2606.55
Bid Quantity 2,400
Offer Quantity 625
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE22800		 1950.00 -100.00 -4.88% 19032.35
Previous Close 2050.00
Open 2312.90
High 2357.90
Low 1950.00
Vol 950
Open Interest (OI) 875
Change in OI 25
Bid Price 1825.85
Offer Price 1925.05
Bid Quantity 100
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE21800		 62.55 -7.45 -10.64% 20919.80
Previous Close 70.00
Open 90.50
High 94.95
Low 34.45
Vol 23,54,600
Open Interest (OI) 1,74,000
Change in OI 2,750
Bid Price 60.15
Offer Price 62.60
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE24000		 2980.00 -550.45 -15.59% 18002.35
Previous Close 3530.45
Open 3370.00
High 3503.05
Low 2980.00
Vol 1,775
Open Interest (OI) 3,575
Change in OI 0
Bid Price 3012.35
Offer Price 3112.50
Bid Quantity 725
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE22600		 1634.90 -315.10 -16.16% 19347.45
Previous Close 1950.00
Open 2009.35
High 2160.00
Low 1634.90
Vol 325
Open Interest (OI) 750
Change in OI -25
Bid Price 1656.20
Offer Price 1779.45
Bid Quantity 100
Offer Quantity 450
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE23500		 2515.00 -485.00 -16.17% 18467.35
Previous Close 3000.00
Open 2934.80
High 3015.00
Low 2465.00
Vol 300
Open Interest (OI) 1,750
Change in OI 25
Bid Price 2538.60
Offer Price 2643.80
Bid Quantity 50
Offer Quantity 75
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE23000		 2079.60 -402.35 -16.21% 18902.75
Previous Close 2481.95
Open 2345.70
High 2510.00
Low 1950.40
Vol 2,700
Open Interest (OI) 30,450
Change in OI 0
Bid Price 2067.50
Offer Price 2086.40
Bid Quantity 225
Offer Quantity 175
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE21900		 49.45 -10.65 -17.72% 20932.90
Previous Close 60.10
Open 77.05
High 77.25
Low 28.90
Vol 15,40,050
Open Interest (OI) 1,15,425
Change in OI 8,825
Bid Price 46.70
Offer Price 50.00
Bid Quantity 25
Offer Quantity 225
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE19300		 1297.10 -361.60 -21.80% 19685.25
Previous Close 1658.70
Open 1388.60
High 1388.60
Low 1277.75
Vol 175
Open Interest (OI) 75
Change in OI 0
Bid Price 1591.05
Offer Price 1718.85
Bid Quantity 100
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE22500		 1584.10 -442.15 -21.82% 19398.25
Previous Close 2026.25
Open 1870.20
High 2055.00
Low 1460.90
Vol 9,975
Open Interest (OI) 29,650
Change in OI 0
Bid Price 1580.40
Offer Price 1599.50
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE22700		 1716.35 -493.50 -22.33% 19266.00
Previous Close 2209.85
Open 2214.25
High 2214.25
Low 1716.35
Vol 200
Open Interest (OI) 650
Change in OI -25
Bid Price 1721.40
Offer Price 1829.55
Bid Quantity 100
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE18500		 2055.50 -617.65 -23.11% 18926.85
Previous Close 2673.15
Open 2090.00
High 2090.00
Low 2055.50
Vol 50
Open Interest (OI) 50
Change in OI 25
Bid Price 2385.95
Offer Price 2500.20
Bid Quantity 50
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE22300		 1369.25 -416.65 -23.33% 19613.10
Previous Close 1785.90
Open 1700.10
High 1875.20
Low 1329.35
Vol 1,025
Open Interest (OI) 4,775
Change in OI -25
Bid Price 1326.95
Offer Price 1458.55
Bid Quantity 625
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE22200		 1274.85 -421.90 -24.87% 19707.50
Previous Close 1696.75
Open 1629.00
High 1763.95
Low 1217.20
Vol 1,175
Open Interest (OI) 2,700
Change in OI -25
Bid Price 1236.20
Offer Price 1313.35
Bid Quantity 25
Offer Quantity 450
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE22000		 39.40 -13.05 -24.88% 20942.95
Previous Close 52.45
Open 70.80
High 70.85
Low 24.30
Vol 81,41,050
Open Interest (OI) 6,22,250
Change in OI -5,725
Bid Price 38.50
Offer Price 39.00
Bid Quantity 775
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE22400		 1382.25 -478.85 -25.73% 19600.10
Previous Close 1861.10
Open 1816.80
High 1900.00
Low 1382.25
Vol 225
Open Interest (OI) 1,850
Change in OI -25
Bid Price 1427.35
Offer Price 1556.25
Bid Quantity 550
Offer Quantity 1,125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE22100		 1195.00 -450.45 -27.38% 19787.35
Previous Close 1645.45
Open 1536.60
High 1650.00
Low 1152.00
Vol 600
Open Interest (OI) 1,925
Change in OI 0
Bid Price 1186.60
Offer Price 1273.00
Bid Quantity 625
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE22100		 32.40 -12.45 -27.76% 20949.95
Previous Close 44.85
Open 62.40
High 62.40
Low 20.85
Vol 9,79,850
Open Interest (OI) 71,050
Change in OI 2,450
Bid Price 29.90
Offer Price 32.40
Bid Quantity 150
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE22000		 1111.00 -429.20 -27.87% 19871.35
Previous Close 1540.20
Open 1373.80
High 1602.30
Low 990.00
Vol 52,450
Open Interest (OI) 76,075
Change in OI -75
Bid Price 1111.00
Offer Price 1121.30
Bid Quantity 325
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE21900		 1004.35 -453.40 -31.10% 19978.00
Previous Close 1457.75
Open 1289.55
High 1499.00
Low 916.95
Vol 1,750
Open Interest (OI) 2,900
Change in OI 0
Bid Price 1009.70
Offer Price 1036.05
Bid Quantity 200
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE21700		 850.00 -388.10 -31.35% 20132.35
Previous Close 1238.10
Open 1163.35
High 1263.60
Low 749.35
Vol 6,300
Open Interest (OI) 4,725
Change in OI 25
Bid Price 836.60
Offer Price 918.70
Bid Quantity 575
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE21800		 929.25 -426.40 -31.45% 20053.10
Previous Close 1355.65
Open 1284.25
High 1350.00
Low 830.00
Vol 15,050
Open Interest (OI) 3,850
Change in OI 50
Bid Price 925.25
Offer Price 953.20
Bid Quantity 125
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE27500		 2.10 -1.00 -32.26% 20980.25
Previous Close 3.10
Open 3.10
High 4.80
Low 1.75
Vol 37,700
Open Interest (OI) 16,900
Change in OI 50
Bid Price 1.85
Offer Price 2.05
Bid Quantity 25
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE21600		 762.80 -422.95 -35.67% 20219.55
Previous Close 1185.75
Open 1050.00
High 1209.90
Low 671.25
Vol 10,375
Open Interest (OI) 5,725
Change in OI -25
Bid Price 761.00
Offer Price 786.50
Bid Quantity 125
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE22200		 24.70 -14.20 -36.50% 20957.65
Previous Close 38.90
Open 79.70
High 79.70
Low 17.60
Vol 10,79,300
Open Interest (OI) 1,01,725
Change in OI 525
Bid Price 23.00
Offer Price 24.00
Bid Quantity 50
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE21500		 681.10 -414.10 -37.81% 20301.25
Previous Close 1095.20
Open 933.45
High 1130.00
Low 593.15
Vol 2,74,275
Open Interest (OI) 1,29,850
Change in OI 2,175
Bid Price 688.95
Offer Price 705.20
Bid Quantity 325
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE21400		 615.65 -399.45 -39.35% 20366.70
Previous Close 1015.10
Open 918.75
High 1034.65
Low 535.15
Vol 47,875
Open Interest (OI) 13,100
Change in OI 325
Bid Price 605.20
Offer Price 675.00
Bid Quantity 25
Offer Quantity 150
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE21300		 560.00 -366.00 -39.52% 20422.35
Previous Close 926.00
Open 735.45
High 963.55
Low 466.20
Vol 86,625
Open Interest (OI) 18,500
Change in OI 750
Bid Price 545.15
Offer Price 564.95
Bid Quantity 225
Offer Quantity 225
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE21200		 495.20 -355.90 -41.82% 20487.15
Previous Close 851.10
Open 624.25
High 890.20
Low 410.05
Vol 2,16,175
Open Interest (OI) 27,150
Change in OI 525
Bid Price 485.45
Offer Price 495.25
Bid Quantity 50
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE26500		 1.85 -1.35 -42.19% 20980.50
Previous Close 3.20
Open 6.20
High 6.20
Low 1.85
Vol 24,750
Open Interest (OI) 9,950
Change in OI 0
Bid Price 1.85
Offer Price 1.95
Bid Quantity 1,450
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE21100		 438.25 -331.90 -43.10% 20544.10
Previous Close 770.15
Open 653.90
High 810.50
Low 359.40
Vol 3,80,625
Open Interest (OI) 25,300
Change in OI 3,275
Bid Price 430.05
Offer Price 439.70
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE25100		 2.70 -2.05 -43.16% 20979.65
Previous Close 4.75
Open 4.00
High 4.00
Low 2.60
Vol 5,750
Open Interest (OI) 675
Change in OI 50
Bid Price 2.40
Offer Price 3.00
Bid Quantity 25
Offer Quantity 1,350
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE21000		 384.45 -316.20 -45.13% 20597.90
Previous Close 700.65
Open 550.05
High 740.80
Low 311.10
Vol 35,75,920
Open Interest (OI) 2,82,425
Change in OI 17,850
Bid Price 383.05
Offer Price 384.50
Bid Quantity 25
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE22300		 19.00 -15.65 -45.17% 20963.35
Previous Close 34.65
Open 76.70
High 76.70
Low 15.75
Vol 6,99,400
Open Interest (OI) 79,875
Change in OI 2,425
Bid Price 16.85
Offer Price 19.00
Bid Quantity 25
Offer Quantity 950
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE20900		 335.80 -312.25 -48.18% 20646.55
Previous Close 648.05
Open 541.75
High 674.40
Low 272.95
Vol 19,88,420
Open Interest (OI) 90,750
Change in OI 5,925
Bid Price 335.80
Offer Price 336.50
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE25500		 2.50 -2.35 -48.45% 20979.85
Previous Close 4.85
Open 4.85
High 6.80
Low 2.25
Vol 48,275
Open Interest (OI) 13,875
Change in OI 150
Bid Price 2.35
Offer Price 2.55
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE22700		 10.70 -10.30 -49.05% 20971.65
Previous Close 21.00
Open 39.30
High 39.30
Low 9.80
Vol 2,77,800
Open Interest (OI) 33,675
Change in OI 25
Bid Price 9.80
Offer Price 10.85
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE22400		 15.50 -14.95 -49.10% 20966.85
Previous Close 30.45
Open 39.90
High 47.85
Low 14.00
Vol 5,75,225
Open Interest (OI) 56,325
Change in OI 5,125
Bid Price 15.00
Offer Price 15.50
Bid Quantity 25
Offer Quantity 1,900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE20800		 290.75 -282.00 -49.24% 20691.60
Previous Close 572.75
Open 580.00
High 602.00
Low 236.45
Vol 42,63,150
Open Interest (OI) 1,77,650
Change in OI 13,050
Bid Price 285.05
Offer Price 294.90
Bid Quantity 25
Offer Quantity 175
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE19100		 1748.90 -1721.30 -49.60% 19233.45
Previous Close 3470.20
Open 1567.15
High 1796.75
Low 1439.45
Vol 125
Open Interest (OI) 75
Change in OI 25
Bid Price 1826.15
Offer Price 1907.90
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE27000		 1.85 -1.85 -50.00% 20980.50
Previous Close 3.70
Open 3.55
High 3.55
Low 1.85
Vol 30,275
Open Interest (OI) 10,725
Change in OI 0
Bid Price 1.85
Offer Price 2.05
Bid Quantity 50
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE22500		 13.25 -13.55 -50.56% 20969.10
Previous Close 26.80
Open 35.20
High 35.20
Low 12.65
Vol 37,78,580
Open Interest (OI) 3,79,650
Change in OI 575
Bid Price 13.25
Offer Price 13.40
Bid Quantity 900
Offer Quantity 75
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE20700		 250.00 -271.60 -52.07% 20732.35
Previous Close 521.60
Open 400.00
High 543.00
Low 203.75
Vol 43,30,600
Open Interest (OI) 1,35,525
Change in OI 10,525
Bid Price 246.60
Offer Price 254.00
Bid Quantity 650
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE19600		 1484.90 -1633.05 -52.38% 19497.45
Previous Close 3117.95
Open 1122.05
High 1484.90
Low 972.30
Vol 700
Open Interest (OI) 150
Change in OI 0
Bid Price 1329.05
Offer Price 1441.85
Bid Quantity 100
Offer Quantity 1,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE20600		 215.80 -243.75 -53.04% 20766.55
Previous Close 459.55
Open 361.05
High 487.25
Low 174.25
Vol 62,44,180
Open Interest (OI) 1,75,725
Change in OI 11,750
Bid Price 214.00
Offer Price 220.00
Bid Quantity 100
Offer Quantity 325
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE22600		 11.30 -12.85 -53.21% 20971.05
Previous Close 24.15
Open 28.70
High 28.70
Low 11.30
Vol 3,60,050
Open Interest (OI) 38,625
Change in OI 3,175
Bid Price 11.20
Offer Price 11.85
Bid Quantity 2,000
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE22800		 9.00 -10.55 -53.96% 20973.35
Previous Close 19.55
Open 25.00
High 29.60
Low 8.90
Vol 3,43,425
Open Interest (OI) 45,825
Change in OI 1,775
Bid Price 8.85
Offer Price 9.00
Bid Quantity 100
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE20500		 188.65 -228.45 -54.77% 20793.70
Previous Close 417.10
Open 344.40
High 433.90
Low 149.15
Vol 1,49,90,000
Open Interest (OI) 7,04,925
Change in OI 31,700
Bid Price 188.65
Offer Price 189.00
Bid Quantity 125
Offer Quantity 1,775
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE26000		 2.10 -2.55 -54.84% 20980.25
Previous Close 4.65
Open 6.90
High 6.90
Low 2.10
Vol 63,125
Open Interest (OI) 25,800
Change in OI 175
Bid Price 2.05
Offer Price 2.35
Bid Quantity 150
Offer Quantity 350
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE23000		 7.40 -9.00 -54.88% 20974.95
Previous Close 16.40
Open 19.95
High 22.00
Low 7.35
Vol 31,98,400
Open Interest (OI) 7,09,875
Change in OI -300
Bid Price 7.40
Offer Price 7.80
Bid Quantity 200
Offer Quantity 500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE20400		 160.00 -217.95 -57.67% 20822.35
Previous Close 377.95
Open 360.00
High 384.75
Low 127.60
Vol 59,15,780
Open Interest (OI) 2,79,450
Change in OI 14,575
Bid Price 160.00
Offer Price 163.80
Bid Quantity 1,075
Offer Quantity 150
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE23300		 5.75 -7.95 -58.03% 20976.60
Previous Close 13.70
Open 11.30
High 11.85
Low 5.40
Vol 62,300
Open Interest (OI) 16,575
Change in OI -50
Bid Price 5.00
Offer Price 5.65
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE20200		 121.90 -169.40 -58.15% 20860.45
Previous Close 291.30
Open 269.85
High 298.95
Low 95.35
Vol 43,13,080
Open Interest (OI) 1,78,675
Change in OI 6,900
Bid Price 119.00
Offer Price 121.00
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE25000		 2.40 -3.40 -58.62% 20979.95
Previous Close 5.80
Open 5.50
High 5.50
Low 2.35
Vol 1,49,825
Open Interest (OI) 70,575
Change in OI 1,125
Bid Price 2.35
Offer Price 2.40
Bid Quantity 25
Offer Quantity 75
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE20300		 135.90 -193.05 -58.69% 20846.45
Previous Close 328.95
Open 250.00
High 339.00
Low 109.50
Vol 61,85,680
Open Interest (OI) 2,05,450
Change in OI 8,225
Bid Price 132.00
Offer Price 140.00
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE23100		 6.25 -9.10 -59.28% 20976.10
Previous Close 15.35
Open 14.80
High 15.55
Low 6.25
Vol 76,475
Open Interest (OI) 18,550
Change in OI 450
Bid Price 6.05
Offer Price 7.15
Bid Quantity 125
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE22900		 7.00 -10.30 -59.54% 20975.35
Previous Close 17.30
Open 19.00
High 24.45
Low 7.00
Vol 1,69,100
Open Interest (OI) 18,900
Change in OI 525
Bid Price 6.95
Offer Price 8.85
Bid Quantity 25
Offer Quantity 500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE23500		 4.70 -7.25 -60.67% 20977.65
Previous Close 11.95
Open 11.35
High 11.45
Low 4.15
Vol 19,90,500
Open Interest (OI) 2,75,725
Change in OI 875
Bid Price 4.20
Offer Price 4.95
Bid Quantity 25
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE20100		 100.05 -155.30 -60.82% 20882.30
Previous Close 255.35
Open 200.50
High 262.05
Low 82.00
Vol 40,33,000
Open Interest (OI) 1,32,800
Change in OI 12,400
Bid Price 100.00
Offer Price 102.95
Bid Quantity 25
Offer Quantity 225
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE23600		 4.40 -7.00 -61.40% 20977.95
Previous Close 11.40
Open 9.85
High 10.15
Low 4.20
Vol 17,150
Open Interest (OI) 4,875
Change in OI 0
Bid Price 3.60
Offer Price 4.55
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE23200		 5.45 -8.85 -61.89% 20976.90
Previous Close 14.30
Open 12.05
High 15.10
Low 5.45
Vol 1,14,075
Open Interest (OI) 25,225
Change in OI -550
Bid Price 5.80
Offer Price 6.00
Bid Quantity 125
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE19900		 76.30 -124.40 -61.98% 20906.05
Previous Close 200.70
Open 101.05
High 199.80
Low 60.10
Vol 21,14,180
Open Interest (OI) 88,050
Change in OI 12,175
Bid Price 72.05
Offer Price 76.95
Bid Quantity 400
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE20000		 87.35 -143.95 -62.24% 20895.00
Previous Close 231.30
Open 198.00
High 229.65
Low 70.20
Vol 1,48,15,000
Open Interest (OI) 7,00,650
Change in OI 49,500
Bid Price 87.00
Offer Price 87.35
Bid Quantity 1,925
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE23800		 3.40 -5.70 -62.64% 20978.95
Previous Close 9.10
Open 7.70
High 8.70
Low 3.30
Vol 8,375
Open Interest (OI) 3,150
Change in OI 0
Bid Price 2.85
Offer Price 4.10
Bid Quantity 375
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE19800		 65.75 -111.15 -62.83% 20916.60
Previous Close 176.90
Open 153.55
High 173.50
Low 51.25
Vol 28,78,650
Open Interest (OI) 97,775
Change in OI 3,725
Bid Price 64.00
Offer Price 66.00
Bid Quantity 350
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE19700		 56.80 -99.85 -63.74% 20925.55
Previous Close 156.65
Open 120.05
High 150.85
Low 44.05
Vol 20,17,750
Open Interest (OI) 85,950
Change in OI 1,475
Bid Price 55.00
Offer Price 56.80
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE19300		 34.80 -62.25 -64.14% 20947.55
Previous Close 97.05
Open 49.40
High 89.20
Low 26.35
Vol 13,74,650
Open Interest (OI) 66,325
Change in OI 7,950
Bid Price 32.05
Offer Price 40.00
Bid Quantity 25
Offer Quantity 75
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE19200		 31.55 -56.95 -64.35% 20950.80
Previous Close 88.50
Open 77.80
High 77.95
Low 23.60
Vol 15,32,950
Open Interest (OI) 2,32,550
Change in OI 5,625
Bid Price 27.80
Offer Price 32.70
Bid Quantity 25
Offer Quantity 75
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE19100		 27.90 -51.60 -64.91% 20954.45
Previous Close 79.50
Open 54.85
High 69.15
Low 21.05
Vol 8,24,175
Open Interest (OI) 30,575
Change in OI 4,100
Bid Price 24.05
Offer Price 29.40
Bid Quantity 25
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE24600		 2.45 -4.65 -65.49% 20979.90
Previous Close 7.10
Open 6.40
High 6.40
Low 2.05
Vol 5,150
Open Interest (OI) 1,275
Change in OI 0
Bid Price 2.10
Offer Price 2.35
Bid Quantity 1,000
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE18900		 21.40 -40.70 -65.54% 20960.95
Previous Close 62.10
Open 20.00
High 52.80
Low 17.00
Vol 5,14,100
Open Interest (OI) 37,125
Change in OI 1,000
Bid Price 21.30
Offer Price 21.40
Bid Quantity 25
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE19000		 23.00 -44.15 -65.75% 20959.35
Previous Close 67.15
Open 48.05
High 60.00
Low 18.60
Vol 42,71,180
Open Interest (OI) 5,61,525
Change in OI 32,800
Bid Price 23.00
Offer Price 23.90
Bid Quantity 100
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE23400		 4.65 -8.95 -65.81% 20977.70
Previous Close 13.60
Open 11.70
High 11.70
Low 4.65
Vol 50,875
Open Interest (OI) 10,000
Change in OI 100
Bid Price 4.75
Offer Price 5.45
Bid Quantity 25
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE18100		 9.00 -17.65 -66.23% 20973.35
Previous Close 26.65
Open 27.05
High 27.05
Low 8.10
Vol 4,20,400
Open Interest (OI) 96,550
Change in OI -575
Bid Price 8.10
Offer Price 9.00
Bid Quantity 350
Offer Quantity 175
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE19500		 41.30 -81.25 -66.30% 20941.05
Previous Close 122.55
Open 81.00
High 116.25
Low 33.50
Vol 72,53,450
Open Interest (OI) 4,68,500
Change in OI 42,300
Bid Price 40.30
Offer Price 41.30
Bid Quantity 2,300
Offer Quantity 1,125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE19600		 47.10 -93.70 -66.55% 20935.25
Previous Close 140.80
Open 82.55
High 132.35
Low 38.35
Vol 16,21,320
Open Interest (OI) 80,550
Change in OI 3,650
Bid Price 47.10
Offer Price 50.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE24500		 2.20 -4.40 -66.67% 20980.15
Previous Close 6.60
Open 6.80
High 7.00
Low 2.20
Vol 2,89,525
Open Interest (OI) 1,12,825
Change in OI 650
Bid Price 2.05
Offer Price 2.20
Bid Quantity 2,125
Offer Quantity 175
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE18500		 13.15 -27.20 -67.41% 20969.20
Previous Close 40.35
Open 35.25
High 35.25
Low 10.95
Vol 26,24,500
Open Interest (OI) 3,36,600
Change in OI -5,425
Bid Price 13.15
Offer Price 13.75
Bid Quantity 200
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE23700		 3.65 -7.60 -67.56% 20978.70
Previous Close 11.25
Open 10.20
High 10.20
Low 3.65
Vol 9,475
Open Interest (OI) 2,050
Change in OI 25
Bid Price 2.75
Offer Price 4.10
Bid Quantity 250
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE24400		 2.50 -5.35 -68.15% 20979.85
Previous Close 7.85
Open 8.00
High 8.00
Low 2.50
Vol 2,975
Open Interest (OI) 1,300
Change in OI 0
Bid Price 2.05
Offer Price 3.70
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE24000		 2.80 -6.00 -68.18% 20979.55
Previous Close 8.80
Open 9.90
High 9.90
Low 2.80
Vol 9,75,025
Open Interest (OI) 1,39,725
Change in OI -1,700
Bid Price 2.80
Offer Price 2.85
Bid Quantity 2,025
Offer Quantity 75
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE19400		 35.75 -76.90 -68.26% 20946.60
Previous Close 112.65
Open 72.95
High 101.80
Low 29.95
Vol 11,05,880
Open Interest (OI) 59,825
Change in OI 2,275
Bid Price 35.65
Offer Price 38.40
Bid Quantity 25
Offer Quantity 175
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE23900		 3.35 -7.75 -69.82% 20979.00
Previous Close 11.10
Open 8.25
High 8.50
Low 3.00
Vol 4,900
Open Interest (OI) 1,750
Change in OI 25
Bid Price 2.65
Offer Price 3.30
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE24100		 2.50 -5.90 -70.24% 20979.85
Previous Close 8.40
Open 8.10
High 8.10
Low 2.50
Vol 5,500
Open Interest (OI) 4,200
Change in OI -700
Bid Price 2.15
Offer Price 2.50
Bid Quantity 125
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE24800		 2.85 -7.10 -71.36% 20979.50
Previous Close 9.95
Open 7.05
High 7.05
Low 2.15
Vol 1,000
Open Interest (OI) 500
Change in OI 25
Bid Price 3.05
Offer Price 6.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE24200		 2.15 -6.50 -75.14% 20980.20
Previous Close 8.65
Open 5.50
High 5.50
Low 2.15
Vol 6,050
Open Interest (OI) 1,000
Change in OI 0
Bid Price 2.15
Offer Price 3.20
Bid Quantity 1,325
Offer Quantity 150
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
CE24300		 2.80 -8.55 -75.33% 20979.55
Previous Close 11.35
Open 8.75
High 8.75
Low 2.25
Vol 5,125
Open Interest (OI) 475
Change in OI 100
Bid Price 2.15
Offer Price 4.40
Bid Quantity 2,125
Offer Quantity 2,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE18800		 19.65 -465.60 -95.95% 20962.70
Previous Close 485.25
Open 30.05
High 46.45
Low 15.10
Vol 5,41,150
Open Interest (OI) 26,500
Change in OI -350
Bid Price 18.95
Offer Price 19.55
Bid Quantity 25
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE18600		 15.50 -433.10 -96.54% 20966.85
Previous Close 448.60
Open 17.10
High 37.20
Low 12.25
Vol 2,51,100
Open Interest (OI) 24,175
Change in OI 350
Bid Price 12.65
Offer Price 16.60
Bid Quantity 250
Offer Quantity 250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE18700		 16.30 -455.95 -96.55% 20966.05
Previous Close 472.25
Open 17.00
High 41.65
Low 13.30
Vol 3,40,775
Open Interest (OI) 16,825
Change in OI -575
Bid Price 15.95
Offer Price 17.85
Bid Quantity 25
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE18400		 12.05 -458.75 -97.44% 20970.30
Previous Close 470.80
Open 11.20
High 29.90
Low 9.95
Vol 79,075
Open Interest (OI) 7,350
Change in OI -25
Bid Price 10.95
Offer Price 13.00
Bid Quantity 50
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE18300		 11.10 -435.20 -97.51% 20971.25
Previous Close 446.30
Open 8.20
High 27.20
Low 6.55
Vol 71,975
Open Interest (OI) 4,450
Change in OI 100
Bid Price 10.05
Offer Price 11.35
Bid Quantity 100
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
01-10-2020		 OPTIDX
PE18200		 10.40 -412.30 -97.54% 20971.95
Previous Close 422.70
Open 20.00
High 25.15
Low 8.90
Vol 1,22,450
Open Interest (OI) 17,225
Change in OI -300
Bid Price 8.25
Offer Price 10.80
Bid Quantity 425
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE20600		 732.20 171.95 30.69% 20250.15
Previous Close 560.25
Open 600.00
High 802.80
Low 480.25
Vol 9,775
Open Interest (OI) 1,925
Change in OI 0
Bid Price 701.00
Offer Price 732.15
Bid Quantity 250
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE20400		 854.60 188.60 28.32% 20127.75
Previous Close 666.00
Open 958.95
High 958.95
Low 592.60
Vol 1,300
Open Interest (OI) 375
Change in OI 25
Bid Price 683.95
Offer Price 941.85
Bid Quantity 200
Offer Quantity 400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE20800		 590.30 127.70 27.60% 20392.05
Previous Close 462.60
Open 546.75
High 660.00
Low 389.00
Vol 17,600
Open Interest (OI) 1,550
Change in OI -75
Bid Price 550.00
Offer Price 600.20
Bid Quantity 200
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE20500		 768.15 163.25 26.99% 20214.20
Previous Close 604.90
Open 604.90
High 857.00
Low 519.85
Vol 49,825
Open Interest (OI) 10,450
Change in OI -150
Bid Price 750.05
Offer Price 767.50
Bid Quantity 75
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE20700		 648.50 131.30 25.39% 20333.85
Previous Close 517.20
Open 517.20
High 725.00
Low 432.15
Vol 9,750
Open Interest (OI) 1,250
Change in OI 0
Bid Price 597.05
Offer Price 682.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE21100		 437.40 85.40 24.26% 20544.95
Previous Close 352.00
Open 376.60
High 497.30
Low 280.55
Vol 17,475
Open Interest (OI) 7,000
Change in OI 75
Bid Price 411.80
Offer Price 445.00
Bid Quantity 400
Offer Quantity 175
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE21000		 472.35 84.85 21.90% 20510.00
Previous Close 387.50
Open 422.95
High 548.00
Low 308.75
Vol 2,13,200
Open Interest (OI) 34,575
Change in OI -75
Bid Price 470.10
Offer Price 475.00
Bid Quantity 100
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE21300		 350.00 61.80 21.44% 20632.35
Previous Close 288.20
Open 303.00
High 400.00
Low 219.70
Vol 11,900
Open Interest (OI) 2,825
Change in OI -25
Bid Price 330.15
Offer Price 352.90
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE20900		 537.00 90.85 20.36% 20445.35
Previous Close 446.15
Open 424.55
High 607.00
Low 355.25
Vol 8,950
Open Interest (OI) 1,425
Change in OI 25
Bid Price 510.65
Offer Price 552.60
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE21200		 382.10 60.80 18.92% 20600.25
Previous Close 321.30
Open 386.65
High 448.35
Low 249.95
Vol 18,575
Open Interest (OI) 3,450
Change in OI 50
Bid Price 366.10
Offer Price 398.00
Bid Quantity 200
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE21400		 306.45 46.80 18.02% 20675.90
Previous Close 259.65
Open 280.00
High 357.75
Low 183.60
Vol 10,650
Open Interest (OI) 1,325
Change in OI -125
Bid Price 290.10
Offer Price 341.50
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE21500		 268.30 37.95 16.47% 20714.05
Previous Close 230.35
Open 235.35
High 316.50
Low 165.75
Vol 2,57,625
Open Interest (OI) 52,925
Change in OI -250
Bid Price 266.40
Offer Price 275.70
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE22000		 140.00 5.60 4.17% 20842.35
Previous Close 134.40
Open 169.60
High 169.60
Low 86.90
Vol 2,36,150
Open Interest (OI) 48,200
Change in OI -2,225
Bid Price 136.00
Offer Price 140.00
Bid Quantity 1,025
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE21900		 150.45 5.30 3.65% 20831.90
Previous Close 145.15
Open 149.80
High 184.15
Low 98.30
Vol 1,975
Open Interest (OI) 600
Change in OI -50
Bid Price 149.70
Offer Price 182.40
Bid Quantity 50
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE22300		 1200.00 0.00 0.00% 19782.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 1165.25
Offer Price 1640.95
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE23600		 50.00 0.00 0.00% 20932.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 3.45
Offer Price 18.75
Bid Quantity 2,500
Offer Quantity 800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE22700		 200.00 0.00 0.00% 20782.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 16.50
Offer Price 149.80
Bid Quantity 100
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE22700		 1100.00 0.00 0.00% 19882.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1503.55
Offer Price 2440.90
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE20100		 1020.90 0.00 0.00% 19961.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 755.20
Offer Price 1271.35
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE21800		 182.15 -6.35 -3.37% 20800.20
Previous Close 188.50
Open 166.90
High 217.20
Low 117.25
Vol 14,250
Open Interest (OI) 3,975
Change in OI 25
Bid Price 166.60
Offer Price 201.30
Bid Quantity 50
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE17500		 20.20 -2.15 -9.62% 20962.15
Previous Close 22.35
Open 20.20
High 20.20
Low 20.20
Vol 50
Open Interest (OI) 50
Change in OI 0
Bid Price 14.00
Offer Price 21.00
Bid Quantity 25
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE22500		 65.45 -10.90 -14.28% 20916.90
Previous Close 76.35
Open 85.05
High 90.85
Low 43.45
Vol 1,94,725
Open Interest (OI) 38,000
Change in OI -650
Bid Price 65.25
Offer Price 74.90
Bid Quantity 400
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE21300		 640.00 -211.30 -24.82% 20342.35
Previous Close 851.30
Open 952.10
High 952.10
Low 640.00
Vol 75
Open Interest (OI) 125
Change in OI 0
Bid Price 511.20
Offer Price 844.65
Bid Quantity 150
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE22000		 1186.15 -428.00 -26.52% 19796.20
Previous Close 1614.15
Open 1400.00
High 1629.90
Low 1185.55
Vol 1,625
Open Interest (OI) 1,625
Change in OI -25
Bid Price 1119.35
Offer Price 1254.30
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE21500		 819.40 -371.40 -31.19% 20162.95
Previous Close 1190.80
Open 1116.50
High 1215.75
Low 748.20
Vol 2,525
Open Interest (OI) 2,000
Change in OI -325
Bid Price 820.00
Offer Price 856.85
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE20800		 454.60 -241.70 -34.71% 20527.75
Previous Close 696.30
Open 661.25
High 739.15
Low 400.00
Vol 11,600
Open Interest (OI) 3,750
Change in OI 0
Bid Price 421.10
Offer Price 455.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE23000		 30.25 -16.15 -34.81% 20952.10
Previous Close 46.40
Open 46.40
High 54.50
Low 25.00
Vol 71,600
Open Interest (OI) 23,625
Change in OI 1,525
Bid Price 30.10
Offer Price 32.40
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE22500		 1600.20 -876.80 -35.40% 19382.15
Previous Close 2477.00
Open 1600.20
High 1600.20
Low 1600.20
Vol 25
Open Interest (OI) 400
Change in OI 0
Bid Price 1535.00
Offer Price 1734.90
Bid Quantity 50
Offer Quantity 250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE21200		 600.00 -333.30 -35.71% 20382.35
Previous Close 933.30
Open 600.00
High 600.00
Low 600.00
Vol 25
Open Interest (OI) 300
Change in OI 0
Bid Price 619.30
Offer Price 779.80
Bid Quantity 100
Offer Quantity 75
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE21000		 541.30 -300.85 -35.72% 20441.05
Previous Close 842.15
Open 805.30
High 874.75
Low 477.30
Vol 77,550
Open Interest (OI) 24,925
Change in OI -475
Bid Price 534.10
Offer Price 545.10
Bid Quantity 50
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE21800		 1040.00 -616.90 -37.23% 19942.35
Previous Close 1656.90
Open 1040.00
High 1040.00
Low 1040.00
Vol 25
Open Interest (OI) 0
Change in OI -25
Bid Price 654.35
Offer Price 1100.00
Bid Quantity 2,400
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE21400		 747.55 -474.05 -38.81% 20234.80
Previous Close 1221.60
Open 896.75
High 948.40
Low 720.80
Vol 600
Open Interest (OI) 625
Change in OI 25
Bid Price 465.55
Offer Price 775.90
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE21100		 577.35 -372.15 -39.19% 20405.00
Previous Close 949.50
Open 717.40
High 717.40
Low 540.00
Vol 325
Open Interest (OI) 100
Change in OI 0
Bid Price 561.25
Offer Price 606.50
Bid Quantity 225
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE20900		 490.50 -327.70 -40.05% 20491.85
Previous Close 818.20
Open 712.85
High 797.40
Low 436.10
Vol 10,050
Open Interest (OI) 5,075
Change in OI 125
Bid Price 490.50
Offer Price 508.45
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE24000		 13.35 -8.95 -40.13% 20969.00
Previous Close 22.30
Open 28.10
High 28.10
Low 11.50
Vol 27,975
Open Interest (OI) 18,100
Change in OI 100
Bid Price 11.25
Offer Price 14.20
Bid Quantity 25
Offer Quantity 1,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE23500		 16.00 -11.20 -41.18% 20966.35
Previous Close 27.20
Open 34.00
High 34.00
Low 16.00
Vol 12,375
Open Interest (OI) 6,975
Change in OI -100
Bid Price 16.00
Offer Price 19.90
Bid Quantity 50
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE20500		 326.90 -241.40 -42.48% 20655.45
Previous Close 568.30
Open 460.80
High 629.85
Low 291.00
Vol 1,82,625
Open Interest (OI) 36,525
Change in OI 450
Bid Price 321.00
Offer Price 327.50
Bid Quantity 50
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE20700		 402.95 -300.75 -42.74% 20579.40
Previous Close 703.70
Open 544.65
High 810.50
Low 360.00
Vol 22,525
Open Interest (OI) 2,325
Change in OI 50
Bid Price 377.10
Offer Price 402.95
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE20400		 295.00 -262.50 -47.09% 20687.35
Previous Close 557.50
Open 468.85
High 524.55
Low 268.95
Vol 11,375
Open Interest (OI) 5,775
Change in OI 0
Bid Price 263.05
Offer Price 351.95
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE20000		 192.00 -188.75 -49.57% 20790.35
Previous Close 380.75
Open 355.00
High 377.20
Low 170.15
Vol 1,35,550
Open Interest (OI) 28,475
Change in OI 925
Bid Price 191.25
Offer Price 194.85
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE18000		 24.80 -24.70 -49.90% 20957.55
Previous Close 49.50
Open 48.00
High 60.00
Low 22.25
Vol 14,900
Open Interest (OI) 7,925
Change in OI 0
Bid Price 24.00
Offer Price 26.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE25000		 6.40 -7.30 -53.28% 20975.95
Previous Close 13.70
Open 13.70
High 16.90
Low 6.00
Vol 15,250
Open Interest (OI) 13,250
Change in OI 325
Bid Price 5.90
Offer Price 6.20
Bid Quantity 25
Offer Quantity 150
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE18500		 42.00 -50.70 -54.69% 20940.35
Previous Close 92.70
Open 95.20
High 95.20
Low 36.00
Vol 23,475
Open Interest (OI) 7,900
Change in OI 0
Bid Price 38.70
Offer Price 46.90
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE19000		 68.45 -82.65 -54.70% 20913.90
Previous Close 151.10
Open 160.00
High 180.00
Low 62.95
Vol 1,30,650
Open Interest (OI) 42,325
Change in OI -275
Bid Price 66.00
Offer Price 68.40
Bid Quantity 50
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE19500		 110.65 -136.60 -55.25% 20871.70
Previous Close 247.25
Open 223.45
High 234.55
Low 99.55
Vol 1,02,225
Open Interest (OI) 19,025
Change in OI 50
Bid Price 106.60
Offer Price 113.20
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE20000		 1142.40 -1510.70 -56.94% 19839.95
Previous Close 2653.10
Open 835.95
High 1203.25
Low 835.90
Vol 7,725
Open Interest (OI) 825
Change in OI -75
Bid Price 854.35
Offer Price 1154.55
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE19500		 1204.75 -1777.70 -59.61% 19777.60
Previous Close 2982.45
Open 1204.75
High 1204.75
Low 1204.75
Vol 25
Open Interest (OI) 25
Change in OI 0
Bid Price 1219.85
Offer Price 1647.55
Bid Quantity 2,400
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE20200		 324.90 -602.20 -64.96% 20657.45
Previous Close 927.10
Open 392.00
High 437.55
Low 217.70
Vol 6,625
Open Interest (OI) 2,325
Change in OI 225
Bid Price 183.95
Offer Price 493.95
Bid Quantity 100
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE20600		 365.00 -721.30 -66.40% 20617.35
Previous Close 1086.30
Open 595.05
High 632.40
Low 329.65
Vol 7,850
Open Interest (OI) 2,150
Change in OI 50
Bid Price 329.60
Offer Price 473.45
Bid Quantity 100
Offer Quantity 125
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE20300		 267.65 -697.80 -72.28% 20714.70
Previous Close 965.45
Open 432.00
High 486.40
Low 242.40
Vol 8,400
Open Interest (OI) 1,925
Change in OI 50
Bid Price 230.00
Offer Price 439.00
Bid Quantity 25
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE22100		 119.75 -323.25 -72.97% 20862.60
Previous Close 443.00
Open 97.80
High 142.80
Low 97.80
Vol 1,050
Open Interest (OI) 875
Change in OI 0
Bid Price 82.75
Offer Price 142.10
Bid Quantity 50
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE20100		 211.80 -677.95 -76.20% 20770.55
Previous Close 889.75
Open 361.65
High 405.00
Low 188.25
Vol 1,925
Open Interest (OI) 675
Change in OI 0
Bid Price 201.00
Offer Price 291.70
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE19300		 134.75 -491.60 -78.49% 20847.60
Previous Close 626.35
Open 134.75
High 134.75
Low 134.75
Vol 25
Open Interest (OI) 0
Change in OI -25
Bid Price 64.55
Offer Price 110.55
Bid Quantity 200
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE19800		 166.75 -616.70 -78.72% 20815.60
Previous Close 783.45
Open 355.80
High 355.80
Low 139.55
Vol 3,375
Open Interest (OI) 900
Change in OI 0
Bid Price 98.95
Offer Price 177.25
Bid Quantity 50
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE19900		 169.95 -648.00 -79.22% 20812.40
Previous Close 817.95
Open 308.85
High 338.20
Low 155.15
Vol 6,500
Open Interest (OI) 3,275
Change in OI 0
Bid Price 140.50
Offer Price 189.10
Bid Quantity 50
Offer Quantity 350
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE19700		 143.10 -606.85 -80.92% 20839.25
Previous Close 749.95
Open 238.80
High 243.15
Low 123.60
Vol 1,575
Open Interest (OI) 875
Change in OI -50
Bid Price 90.45
Offer Price 155.15
Bid Quantity 200
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
PE19600		 127.80 -589.55 -82.18% 20854.55
Previous Close 717.35
Open 219.00
High 232.75
Low 115.80
Vol 3,175
Open Interest (OI) 1,200
Change in OI 0
Bid Price 100.00
Offer Price 155.60
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE21600		 229.55 -1534.95 -86.99% 20752.80
Previous Close 1764.50
Open 265.00
High 279.65
Low 229.55
Vol 675
Open Interest (OI) 450
Change in OI -25
Bid Price 214.85
Offer Price 259.15
Bid Quantity 50
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE21700		 201.60 -1515.55 -88.26% 20780.75
Previous Close 1717.15
Open 146.45
High 243.25
Low 136.25
Vol 3,525
Open Interest (OI) 950
Change in OI -25
Bid Price 183.60
Offer Price 253.35
Bid Quantity 50
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE22300		 88.50 -1364.20 -93.91% 20893.85
Previous Close 1452.70
Open 100.50
High 100.50
Low 87.40
Vol 125
Open Interest (OI) 75
Change in OI -50
Bid Price 51.20
Offer Price 109.65
Bid Quantity 200
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
08-10-2020		 OPTIDX
CE22600		 50.00 -1282.70 -96.25% 20932.35
Previous Close 1332.70
Open 50.00
High 50.00
Low 50.00
Vol 500
Open Interest (OI) 0
Change in OI -500
Bid Price 50.00
Offer Price 76.30
Bid Quantity 25
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
CE22000		 239.10 0.10 0.04% 20743.25
Previous Close 239.00
Open 228.50
High 269.50
Low 160.00
Vol 2,000
Open Interest (OI) 725
Change in OI -50
Bid Price 232.00
Offer Price 240.75
Bid Quantity 25
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
CE25100		 222.05 0.00 0.00% 20760.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 2.35
Offer Price 30.45
Bid Quantity 2,500
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
PE24800		 3616.05 0.00 0.00% 17366.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 3420.45
Offer Price 4225.65
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
CE22900		 600.00 0.00 0.00% 20382.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 1.65
Offer Price 207.80
Bid Quantity 2,000
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
CE21200		 1026.95 0.00 0.00% 19955.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 5.00
Offer Price 1169.15
Bid Quantity 1,000
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
CE20900		 601.15 0.00 0.00% 20381.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 251.00
Offer Price 970.55
Bid Quantity 100
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
CE25000		 19.00 -2.00 -9.52% 20963.35
Previous Close 21.00
Open 21.00
High 34.95
Low 19.00
Vol 1,175
Open Interest (OI) 1,350
Change in OI 0
Bid Price 19.00
Offer Price 22.70
Bid Quantity 475
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
CE23000		 90.00 -12.45 -12.15% 20892.35
Previous Close 102.45
Open 88.00
High 96.95
Low 60.45
Vol 800
Open Interest (OI) 775
Change in OI -25
Bid Price 73.15
Offer Price 84.50
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
PE20000		 370.00 -320.20 -46.39% 20612.35
Previous Close 690.20
Open 370.00
High 370.00
Low 370.00
Vol 25
Open Interest (OI) 0
Change in OI -25
Bid Price 261.65
Offer Price 333.05
Bid Quantity 25
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
CE22500		 149.00 -1480.50 -90.86% 20833.35
Previous Close 1629.50
Open 149.00
High 149.00
Low 149.00
Vol 25
Open Interest (OI) 25
Change in OI 0
Bid Price 85.05
Offer Price 179.95
Bid Quantity 100
Offer Quantity 500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
CE23500		 60.00 -1167.50 -95.11% 20922.35
Previous Close 1227.50
Open 60.00
High 60.00
Low 50.00
Vol 250
Open Interest (OI) 200
Change in OI -25
Bid Price 40.25
Offer Price 59.75
Bid Quantity 25
Offer Quantity 1,000
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
CE24000		 38.95 -1019.15 -96.32% 20943.40
Previous Close 1058.10
Open 29.95
High 55.00
Low 29.95
Vol 250
Open Interest (OI) 175
Change in OI -50
Bid Price 25.00
Offer Price 38.95
Bid Quantity 500
Offer Quantity 900
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
15-10-2020		 OPTIDX
CE24800		 5.00 -821.85 -99.40% 20977.35
Previous Close 826.85
Open 5.00
High 5.00
Low 5.00
Vol 25
Open Interest (OI) 25
Change in OI 0
Bid Price 5.50
Offer Price 98.95
Bid Quantity 50
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
PE19900		 170.00 0.00 0.00% 20812.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 21.00
Offer Price 476.50
Bid Quantity 2,000
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
CE26000		 55.00 0.00 0.00% 20927.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 650
Change in OI 0
Bid Price 9.55
Offer Price 44.50
Bid Quantity 25
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
PE19100		 171.55 0.00 0.00% 20810.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
CE26200		 181.85 0.00 0.00% 20800.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 0.20
Offer Price 68.00
Bid Quantity 2,500
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
CE21500		 2056.35 0.00 0.00% 18926.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 4.60
Offer Price 1200.00
Bid Quantity 2,000
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
PE22200		 1041.85 0.00 0.00% 19940.50
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 1070.35
Offer Price 2012.90
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
CE24400		 100.00 0.00 0.00% 20882.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 1.50
Offer Price 199.00
Bid Quantity 1,000
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
CE24700		 100.00 0.00 0.00% 20882.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 250
Change in OI 0
Bid Price 1.55
Offer Price 0.00
Bid Quantity 250
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
PE19000		 451.95 0.00 0.00% 20530.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 3.00
Offer Price 639.00
Bid Quantity 2,000
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
PE19200		 60.50 0.00 0.00% 20921.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
CE23500		 126.95 0.00 0.00% 20855.40
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 45.55
Offer Price 100.00
Bid Quantity 200
Offer Quantity 500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
PE23300		 1300.00 0.00 0.00% 19682.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 2162.60
Offer Price 2801.90
Bid Quantity 250
Offer Quantity 250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
22-10-2020		 OPTIDX
CE25500		 30.05 -11.10 -26.97% 20952.30
Previous Close 41.15
Open 30.00
High 37.00
Low 25.00
Vol 2,000
Open Interest (OI) 3,125
Change in OI -25
Bid Price 20.05
Offer Price 29.95
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
PE17800		 249.00 49.10 24.56% 20733.35
Previous Close 199.90
Open 249.00
High 249.00
Low 249.00
Vol 25
Open Interest (OI) 25
Change in OI 0
Bid Price 41.25
Offer Price 182.95
Bid Quantity 225
Offer Quantity 75
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE19500		 1757.00 237.65 15.64% 19225.35
Previous Close 1519.35
Open 1580.50
High 1848.35
Low 1435.50
Vol 6,175
Open Interest (OI) 5,925
Change in OI 175
Bid Price 1717.90
Offer Price 1759.85
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE19000		 2149.00 276.95 14.79% 18833.35
Previous Close 1872.05
Open 1963.65
High 2250.00
Low 1792.00
Vol 8,375
Open Interest (OI) 12,400
Change in OI -425
Bid Price 2071.85
Offer Price 2148.95
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE18500		 2583.70 315.55 13.91% 18398.65
Previous Close 2268.15
Open 2302.00
High 2682.15
Low 2214.10
Vol 1,175
Open Interest (OI) 9,225
Change in OI 25
Bid Price 2540.40
Offer Price 2577.65
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE20000		 1364.10 161.50 13.43% 19618.25
Previous Close 1202.60
Open 1452.05
High 1480.00
Low 1108.15
Vol 58,150
Open Interest (OI) 38,125
Change in OI 200
Bid Price 1364.00
Offer Price 1398.05
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE20800		 883.55 100.85 12.88% 20098.80
Previous Close 782.70
Open 767.50
High 965.00
Low 688.65
Vol 56,625
Open Interest (OI) 11,225
Change in OI 450
Bid Price 863.65
Offer Price 900.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE20600		 993.20 113.20 12.86% 19989.15
Previous Close 880.00
Open 900.10
High 1083.00
Low 777.00
Vol 61,800
Open Interest (OI) 14,675
Change in OI 525
Bid Price 967.95
Offer Price 1007.80
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE20400		 1108.10 125.20 12.74% 19874.25
Previous Close 982.90
Open 1012.50
High 1173.40
Low 875.60
Vol 6,500
Open Interest (OI) 1,050
Change in OI 50
Bid Price 976.65
Offer Price 1166.25
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE20700		 937.50 105.25 12.65% 20044.85
Previous Close 832.25
Open 835.20
High 1025.00
Low 728.75
Vol 35,075
Open Interest (OI) 3,875
Change in OI 125
Bid Price 898.40
Offer Price 940.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE21000		 773.20 86.30 12.56% 20209.15
Previous Close 686.90
Open 731.00
High 855.90
Low 591.95
Vol 5,40,250
Open Interest (OI) 1,74,700
Change in OI 800
Bid Price 770.45
Offer Price 781.65
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE20500		 1039.00 112.95 12.20% 19943.35
Previous Close 926.05
Open 957.15
High 1146.05
Low 823.30
Vol 2,40,025
Open Interest (OI) 75,400
Change in OI 600
Bid Price 1043.60
Offer Price 1058.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE20900		 827.55 89.90 12.19% 20154.80
Previous Close 737.65
Open 785.45
High 906.05
Low 638.60
Vol 34,400
Open Interest (OI) 4,300
Change in OI 550
Bid Price 820.20
Offer Price 875.50
Bid Quantity 25
Offer Quantity 200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE21100		 725.20 78.65 12.16% 20257.15
Previous Close 646.55
Open 662.85
High 802.55
Low 556.25
Vol 11,975
Open Interest (OI) 4,050
Change in OI 200
Bid Price 702.65
Offer Price 734.90
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE19800		 1562.25 160.70 11.47% 19420.10
Previous Close 1401.55
Open 1334.00
High 1592.40
Low 1213.50
Vol 975
Open Interest (OI) 225
Change in OI -25
Bid Price 1416.85
Offer Price 1623.65
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE19600		 1715.20 176.35 11.46% 19267.15
Previous Close 1538.85
Open 1491.50
High 1715.20
Low 1394.20
Vol 475
Open Interest (OI) 400
Change in OI -25
Bid Price 1559.90
Offer Price 1833.15
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE21400		 587.40 57.35 10.82% 20394.95
Previous Close 530.05
Open 648.90
High 651.00
Low 445.25
Vol 12,300
Open Interest (OI) 3,750
Change in OI 25
Bid Price 585.00
Offer Price 589.70
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE21200		 677.75 65.65 10.73% 20304.60
Previous Close 612.10
Open 622.50
High 748.15
Low 522.45
Vol 46,000
Open Interest (OI) 17,150
Change in OI -25
Bid Price 658.50
Offer Price 683.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE21300		 628.35 60.00 10.56% 20354.00
Previous Close 568.35
Open 596.50
High 697.25
Low 482.75
Vol 17,350
Open Interest (OI) 4,575
Change in OI 50
Bid Price 628.50
Offer Price 642.00
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE19300		 1944.75 184.95 10.51% 19037.60
Previous Close 1759.80
Open 1606.45
High 1960.90
Low 1606.45
Vol 250
Open Interest (OI) 150
Change in OI 0
Bid Price 1792.30
Offer Price 1961.30
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE17500		 3500.00 321.45 10.11% 17482.35
Previous Close 3178.55
Open 3195.00
High 3500.00
Low 3195.00
Vol 125
Open Interest (OI) 75
Change in OI -50
Bid Price 3426.55
Offer Price 3535.25
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE21600		 505.00 45.50 9.90% 20477.35
Previous Close 459.50
Open 450.80
High 564.00
Low 385.20
Vol 13,675
Open Interest (OI) 5,300
Change in OI 25
Bid Price 503.00
Offer Price 542.50
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE21500		 539.55 46.85 9.51% 20442.80
Previous Close 492.70
Open 530.00
High 609.40
Low 408.15
Vol 3,56,825
Open Interest (OI) 3,19,250
Change in OI 450
Bid Price 539.50
Offer Price 545.00
Bid Quantity 50
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE21800		 436.00 37.00 9.27% 20546.35
Previous Close 399.00
Open 431.35
High 488.30
Low 335.10
Vol 1,02,075
Open Interest (OI) 1,09,300
Change in OI -100
Bid Price 411.05
Offer Price 446.70
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE18000		 3000.00 239.80 8.69% 17982.35
Previous Close 2760.20
Open 2703.40
High 3000.00
Low 2635.90
Vol 350
Open Interest (OI) 200
Change in OI -100
Bid Price 3000.00
Offer Price 3050.65
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE21700		 465.00 36.60 8.54% 20517.35
Previous Close 428.40
Open 435.90
High 531.25
Low 356.00
Vol 10,300
Open Interest (OI) 4,375
Change in OI 175
Bid Price 451.05
Offer Price 479.95
Bid Quantity 25
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE21900		 405.05 30.70 8.20% 20577.30
Previous Close 374.35
Open 383.25
High 455.95
Low 299.45
Vol 9,050
Open Interest (OI) 7,000
Change in OI 50
Bid Price 382.35
Offer Price 454.55
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE20100		 1323.25 97.70 7.97% 19659.10
Previous Close 1225.55
Open 1160.65
High 1385.75
Low 1073.20
Vol 1,100
Open Interest (OI) 650
Change in OI 25
Bid Price 1250.85
Offer Price 1358.30
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE18900		 2332.65 162.50 7.49% 18649.70
Previous Close 2170.15
Open 1903.20
High 2332.65
Low 1903.20
Vol 50
Open Interest (OI) 75
Change in OI 0
Bid Price 1965.10
Offer Price 2419.25
Bid Quantity 125
Offer Quantity 625
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE22000		 368.00 19.90 5.72% 20614.35
Previous Close 348.10
Open 362.80
High 424.95
Low 278.00
Vol 5,40,525
Open Interest (OI) 3,09,975
Change in OI 2,675
Bid Price 368.00
Offer Price 371.90
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE19100		 2125.65 113.85 5.66% 18856.70
Previous Close 2011.80
Open 1753.70
High 2135.30
Low 1753.70
Vol 475
Open Interest (OI) 225
Change in OI -25
Bid Price 1756.20
Offer Price 2151.40
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE19200		 2032.00 101.50 5.26% 18950.35
Previous Close 1930.50
Open 1740.00
High 2040.45
Low 1665.00
Vol 350
Open Interest (OI) 100
Change in OI 0
Bid Price 1877.85
Offer Price 2145.30
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE19400		 1873.55 91.90 5.16% 19108.80
Previous Close 1781.65
Open 1502.50
High 1886.10
Low 1502.50
Vol 475
Open Interest (OI) 225
Change in OI -25
Bid Price 1719.80
Offer Price 1888.45
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
PE26500		 5625.90 276.05 5.16% 15356.45
Previous Close 5349.85
Open 5625.90
High 5625.90
Low 5625.90
Vol 25
Open Interest (OI) 625
Change in OI 0
Bid Price 5496.20
Offer Price 5615.10
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE20200		 1260.70 56.60 4.70% 19721.65
Previous Close 1204.10
Open 1200.00
High 1295.55
Low 1002.05
Vol 1,375
Open Interest (OI) 800
Change in OI 0
Bid Price 1197.85
Offer Price 1282.05
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE22200		 314.95 13.45 4.46% 20667.40
Previous Close 301.50
Open 299.95
High 359.95
Low 228.00
Vol 11,250
Open Interest (OI) 6,425
Change in OI 50
Bid Price 298.85
Offer Price 318.20
Bid Quantity 75
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE20300		 1165.10 43.85 3.91% 19817.25
Previous Close 1121.25
Open 1044.95
High 1275.00
Low 940.00
Vol 1,900
Open Interest (OI) 450
Change in OI 25
Bid Price 747.90
Offer Price 1253.40
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE23200		 134.65 4.60 3.54% 20847.70
Previous Close 130.05
Open 116.40
High 154.45
Low 105.00
Vol 975
Open Interest (OI) 1,550
Change in OI 0
Bid Price 108.00
Offer Price 134.65
Bid Quantity 50
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE22100		 339.85 11.60 3.53% 20642.50
Previous Close 328.25
Open 328.80
High 394.45
Low 257.95
Vol 7,000
Open Interest (OI) 2,150
Change in OI 50
Bid Price 330.05
Offer Price 353.80
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE19700		 1596.95 27.05 1.72% 19385.40
Previous Close 1569.90
Open 1457.25
High 1646.75
Low 1322.30
Vol 525
Open Interest (OI) 225
Change in OI 0
Bid Price 1486.10
Offer Price 1683.20
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE23400		 117.70 1.60 1.38% 20864.65
Previous Close 116.10
Open 101.40
High 130.95
Low 81.70
Vol 950
Open Interest (OI) 1,125
Change in OI -25
Bid Price 80.00
Offer Price 110.00
Bid Quantity 50
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE22300		 287.35 3.85 1.36% 20695.00
Previous Close 283.50
Open 270.05
High 331.15
Low 223.00
Vol 15,325
Open Interest (OI) 6,975
Change in OI 0
Bid Price 274.30
Offer Price 320.10
Bid Quantity 50
Offer Quantity 50
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE22400		 263.35 1.40 0.53% 20719.00
Previous Close 261.95
Open 260.30
High 301.85
Low 202.60
Vol 8,675
Open Interest (OI) 4,325
Change in OI 100
Bid Price 244.75
Offer Price 267.10
Bid Quantity 25
Offer Quantity 25
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
PE26100		 4971.75 0.00 0.00% 16010.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 4969.15
Offer Price 5344.10
Bid Quantity 125
Offer Quantity 250
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
PE24200		 3375.50 0.00 0.00% 17606.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 2922.55
Offer Price 3938.55
Bid Quantity 525
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE25900		 37.95 0.00 0.00% 20944.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 16.00
Offer Price 45.00
Bid Quantity 25
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE26900		 34.90 0.00 0.00% 20947.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 8.00
Offer Price 34.50
Bid Quantity 25
Offer Quantity 150
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
PE27400		 5914.20 0.00 0.00% 15068.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 5930.20
Offer Price 7195.25
Bid Quantity 2,400
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE25800		 41.95 0.00 0.00% 20940.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 15.00
Offer Price 45.00
Bid Quantity 25
Offer Quantity 100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
PE24300		 3480.00 0.00 0.00% 17502.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 3172.35
Offer Price 4099.35
Bid Quantity 150
Offer Quantity 2,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BANKNIFTY
29-10-2020		 OPTIDX
CE26800		 987.40 0.00 0.00% 19994.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 8.00
Offer Price 34.50