Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
21034.50
Change Change %
644.05 3.16%

05 Jun, 2020 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE18300
2502.65 2429.60 3325.94% 18531.85
Previous Close 73.05
Open 2502.65
High 2502.65
Low 2502.65
Vol 20
Open Interest (OI) 20
Change in OI 0
Bid Price 2787.25
Offer Price 2956.45
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE22700
90.00 50.00 125.00% 20944.50
Previous Close 40.00
Open 40.05
High 90.00
Low 40.00
Vol 3,36,160
Open Interest (OI) 19,000
Change in OI 18,980
Bid Price 83.00
Offer Price 92.50
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE21500
381.85 194.40 103.71% 20652.65
Previous Close 187.45
Open 200.05
High 384.90
Low 188.10
Vol 1,11,58,300
Open Interest (OI) 3,27,800
Change in OI 1,90,140
Bid Price 377.00
Offer Price 382.00
Bid Quantity 40
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE21700
305.00 154.85 103.13% 20729.50
Previous Close 150.15
Open 165.00
High 309.40
Low 150.20
Vol 13,98,960
Open Interest (OI) 42,340
Change in OI 35,480
Bid Price 302.00
Offer Price 305.00
Bid Quantity 20
Offer Quantity 240
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE22100
189.95 95.55 101.22% 20844.55
Previous Close 94.40
Open 125.75
High 194.45
Low 98.30
Vol 8,89,260
Open Interest (OI) 42,980
Change in OI 38,560
Bid Price 187.00
Offer Price 190.00
Bid Quantity 20
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE21300
469.70 235.05 100.17% 20564.80
Previous Close 234.65
Open 364.70
High 477.25
Low 244.80
Vol 22,97,900
Open Interest (OI) 34,460
Change in OI 19,560
Bid Price 469.55
Offer Price 477.60
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE22000
211.00 105.55 100.09% 20823.50
Previous Close 105.45
Open 99.95
High 217.55
Low 99.95
Vol 1,20,88,600
Open Interest (OI) 4,92,020
Change in OI 2,37,940
Bid Price 211.00
Offer Price 212.00
Bid Quantity 180
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE21900
243.95 120.50 97.61% 20790.55
Previous Close 123.45
Open 90.00
High 250.25
Low 90.00
Vol 14,39,440
Open Interest (OI) 40,520
Change in OI 32,640
Bid Price 236.60
Offer Price 244.00
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE21200
517.00 254.70 97.10% 20517.50
Previous Close 262.30
Open 260.00
High 527.70
Low 260.00
Vol 20,50,140
Open Interest (OI) 48,900
Change in OI 34,980
Bid Price 515.00
Offer Price 517.00
Bid Quantity 20
Offer Quantity 80
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE21600
331.15 162.15 95.95% 20703.35
Previous Close 169.00
Open 180.05
High 350.00
Low 175.15
Vol 14,46,660
Open Interest (OI) 35,420
Change in OI 23,960
Bid Price 330.00
Offer Price 349.95
Bid Quantity 60
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE21000
615.00 299.10 94.68% 20419.50
Previous Close 315.90
Open 341.15
High 636.75
Low 330.00
Vol 1,06,71,800
Open Interest (OI) 3,10,080
Change in OI 1,37,740
Bid Price 615.00
Offer Price 634.20
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE21400
411.10 198.55 93.41% 20623.40
Previous Close 212.55
Open 227.00
High 430.00
Low 219.25
Vol 14,53,940
Open Interest (OI) 29,280
Change in OI 18,920
Bid Price 411.15
Offer Price 425.00
Bid Quantity 20
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE21100
560.00 270.00 93.10% 20474.50
Previous Close 290.00
Open 450.00
High 578.95
Low 301.25
Vol 13,55,780
Open Interest (OI) 26,900
Change in OI 15,940
Bid Price 560.00
Offer Price 571.50
Bid Quantity 60
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE20600
891.00 425.75 91.51% 20143.50
Previous Close 465.25
Open 516.55
High 891.00
Low 484.05
Vol 17,37,580
Open Interest (OI) 22,760
Change in OI 13,580
Bid Price 884.20
Offer Price 899.95
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE21800
268.00 127.75 91.09% 20766.50
Previous Close 140.25
Open 150.00
High 274.95
Low 100.00
Vol 14,81,280
Open Interest (OI) 38,500
Change in OI 32,060
Bid Price 268.00
Offer Price 275.00
Bid Quantity 200
Offer Quantity 720
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE22800
71.05 33.80 90.74% 20963.45
Previous Close 37.25
Open 48.85
High 76.50
Low 38.00
Vol 5,65,000
Open Interest (OI) 26,780
Change in OI 26,620
Bid Price 71.05
Offer Price 74.00
Bid Quantity 60
Offer Quantity 320
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE22300
148.00 70.35 90.60% 20886.50
Previous Close 77.65
Open 109.50
High 149.95
Low 77.00
Vol 11,79,280
Open Interest (OI) 52,140
Change in OI 49,640
Bid Price 140.70
Offer Price 148.00
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE20900
665.00 315.25 90.14% 20369.50
Previous Close 349.75
Open 449.55
High 694.55
Low 359.95
Vol 21,43,940
Open Interest (OI) 45,180
Change in OI 31,060
Bid Price 665.00
Offer Price 691.10
Bid Quantity 280
Offer Quantity 2,440
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE20500
956.00 448.55 88.39% 20078.50
Previous Close 507.45
Open 531.70
High 970.00
Low 507.05
Vol 34,15,520
Open Interest (OI) 1,15,520
Change in OI 37,900
Bid Price 956.00
Offer Price 960.00
Bid Quantity 200
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE22200
163.35 76.50 88.08% 20871.15
Previous Close 86.85
Open 90.00
High 169.95
Low 86.90
Vol 11,06,220
Open Interest (OI) 59,840
Change in OI 53,720
Bid Price 162.85
Offer Price 165.00
Bid Quantity 40
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE20400
1040.00 486.55 87.91% 19994.50
Previous Close 553.45
Open 624.65
High 1040.00
Low 578.20
Vol 3,39,960
Open Interest (OI) 7,300
Change in OI -620
Bid Price 988.55
Offer Price 1040.00
Bid Quantity 20
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE20700
794.55 371.20 87.68% 20239.95
Previous Close 423.35
Open 450.05
High 826.05
Low 437.20
Vol 23,66,400
Open Interest (OI) 48,120
Change in OI 41,180
Bid Price 792.75
Offer Price 826.00
Bid Quantity 600
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE20800
717.40 333.60 86.92% 20317.10
Previous Close 383.80
Open 405.00
High 762.00
Low 371.55
Vol 30,11,540
Open Interest (OI) 70,820
Change in OI 55,960
Bid Price 717.40
Offer Price 761.95
Bid Quantity 540
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE22400
126.00 58.10 85.57% 20908.50
Previous Close 67.90
Open 115.05
High 132.00
Low 61.65
Vol 8,03,760
Open Interest (OI) 25,200
Change in OI 22,860
Bid Price 126.00
Offer Price 129.95
Bid Quantity 140
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE20300
1094.40 489.55 80.94% 19940.10
Previous Close 604.85
Open 540.10
High 1119.15
Low 540.10
Vol 2,43,320
Open Interest (OI) 5,700
Change in OI 2,600
Bid Price 1094.70
Offer Price 1123.30
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE22500
110.00 49.20 80.92% 20924.50
Previous Close 60.80
Open 69.00
High 115.00
Low 55.75
Vol 61,81,480
Open Interest (OI) 2,86,400
Change in OI 1,97,660
Bid Price 110.00
Offer Price 112.00
Bid Quantity 680
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE20100
1296.20 577.05 80.24% 19738.30
Previous Close 719.15
Open 799.75
High 1296.20
Low 746.60
Vol 49,520
Open Interest (OI) 3,440
Change in OI 1,620
Bid Price 1246.10
Offer Price 1294.95
Bid Quantity 140
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE22600
95.00 41.95 79.08% 20939.50
Previous Close 53.05
Open 53.05
High 100.00
Low 40.05
Vol 4,66,440
Open Interest (OI) 17,880
Change in OI 17,620
Bid Price 95.00
Offer Price 99.95
Bid Quantity 300
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE20200
1182.80 521.25 78.79% 19851.70
Previous Close 661.55
Open 735.20
High 1193.15
Low 684.35
Vol 90,120
Open Interest (OI) 4,720
Change in OI 2,260
Bid Price 1123.90
Offer Price 1224.60
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE20000
1355.00 577.15 74.20% 19679.50
Previous Close 777.85
Open 838.40
High 1355.00
Low 796.85
Vol 3,38,980
Open Interest (OI) 54,100
Change in OI 16,640
Bid Price 1342.30
Offer Price 1359.60
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE19900
1455.00 613.85 72.98% 19579.50
Previous Close 841.15
Open 1022.80
High 1455.00
Low 865.00
Vol 2,440
Open Interest (OI) 520
Change in OI 80
Bid Price 1325.60
Offer Price 1497.75
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE19800
1533.50 590.20 62.57% 19501.00
Previous Close 943.30
Open 1012.60
High 1536.85
Low 1000.00
Vol 3,540
Open Interest (OI) 900
Change in OI -280
Bid Price 1463.35
Offer Price 1593.70
Bid Quantity 480
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE19500
1796.40 658.10 57.81% 19238.10
Previous Close 1138.30
Open 1250.90
High 1796.40
Low 1147.45
Vol 35,260
Open Interest (OI) 9,780
Change in OI -3,220
Bid Price 1771.05
Offer Price 1807.65
Bid Quantity 220
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE23000
55.60 19.70 54.87% 20978.90
Previous Close 35.90
Open 34.85
High 58.95
Low 28.00
Vol 46,03,780
Open Interest (OI) 3,81,880
Change in OI 2,42,720
Bid Price 55.00
Offer Price 55.60
Bid Quantity 560
Offer Quantity 360
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE23100
48.95 16.25 49.69% 20985.55
Previous Close 32.70
Open 33.00
High 53.10
Low 25.80
Vol 1,08,380
Open Interest (OI) 10,800
Change in OI 10,200
Bid Price 45.45
Offer Price 49.50
Bid Quantity 20
Offer Quantity 280
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE19000
2250.00 731.45 48.17% 18784.50
Previous Close 1518.55
Open 1648.55
High 2250.00
Low 1551.55
Vol 17,320
Open Interest (OI) 19,500
Change in OI -1,920
Bid Price 2234.20
Offer Price 2250.00
Bid Quantity 500
Offer Quantity 340
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE19600
1733.45 521.20 42.99% 19301.05
Previous Close 1212.25
Open 1179.15
High 1733.45
Low 1119.50
Vol 800
Open Interest (OI) 320
Change in OI -80
Bid Price 1532.30
Offer Price 1732.95
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE18500
2711.95 755.40 38.61% 18322.55
Previous Close 1956.55
Open 2100.00
High 2736.10
Low 1982.40
Vol 1,740
Open Interest (OI) 3,700
Change in OI -40
Bid Price 2714.05
Offer Price 2797.45
Bid Quantity 60
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE23500
29.05 7.55 35.12% 21005.45
Previous Close 21.50
Open 24.15
High 30.00
Low 16.85
Vol 21,31,040
Open Interest (OI) 2,86,580
Change in OI 2,20,520
Bid Price 28.25
Offer Price 29.10
Bid Quantity 460
Offer Quantity 140
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE22900
63.20 16.40 35.04% 20971.30
Previous Close 46.80
Open 61.95
High 66.80
Low 33.30
Vol 3,12,100
Open Interest (OI) 16,440
Change in OI 16,100
Bid Price 63.00
Offer Price 65.00
Bid Quantity 280
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE19700
1452.95 305.20 26.59% 19581.55
Previous Close 1147.75
Open 1100.00
High 1452.95
Low 1047.05
Vol 1,860
Open Interest (OI) 960
Change in OI 880
Bid Price 1570.65
Offer Price 1630.10
Bid Quantity 220
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE19300
1647.10 336.55 25.68% 19387.40
Previous Close 1310.55
Open 1526.20
High 1647.10
Low 1350.60
Vol 660
Open Interest (OI) 640
Change in OI 180
Bid Price 1902.50
Offer Price 2051.25
Bid Quantity 480
Offer Quantity 540
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE18000
3003.75 581.10 23.99% 18030.75
Previous Close 2422.65
Open 2600.00
High 3003.75
Low 2536.10
Vol 320
Open Interest (OI) 3,440
Change in OI 100
Bid Price 3150.40
Offer Price 3250.55
Bid Quantity 100
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE23200
42.00 5.90 16.34% 20992.50
Previous Close 36.10
Open 36.10
High 45.00
Low 10.00
Vol 1,08,160
Open Interest (OI) 11,420
Change in OI 11,280
Bid Price 41.05
Offer Price 43.00
Bid Quantity 180
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE17500
3162.15 332.55 11.75% 17872.35
Previous Close 2829.60
Open 3139.75
High 3162.15
Low 3139.75
Vol 40
Open Interest (OI) 60
Change in OI 0
Bid Price 3624.15
Offer Price 3809.65
Bid Quantity 140
Offer Quantity 180
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE17000
3605.05 277.25 8.33% 17429.45
Previous Close 3327.80
Open 3605.05
High 3605.05
Low 3605.05
Vol 20
Open Interest (OI) 20
Change in OI 0
Bid Price 3841.25
Offer Price 4283.75
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
PE16900
175.90 0.00 0.00% 20858.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 4.50
Offer Price 0.00
Bid Quantity 20
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
PE21900
1534.75 0.00 0.00% 19499.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 120
Change in OI 0
Bid Price 902.65
Offer Price 967.40
Bid Quantity 20
Offer Quantity 20
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE18200
2750.00 0.00 0.00% 18284.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60
Change in OI 0
Bid Price 2910.45
Offer Price 3256.55
Bid Quantity 100
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE19200
1424.90 0.00 0.00% 19609.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20
Change in OI 0
Bid Price 1994.00
Offer Price 2148.50
Bid Quantity 420
Offer Quantity 120
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE19400
1550.80 -0.20 -0.01% 19483.70
Previous Close 1551.00
Open 1309.85
High 1550.80
Low 1309.85
Vol 80
Open Interest (OI) 60
Change in OI 40
Bid Price 1809.90
Offer Price 1958.35
Bid Quantity 20
Offer Quantity 40
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE19100
1866.95 -28.05 -1.48% 19167.55
Previous Close 1895.00
Open 1575.70
High 1866.95
Low 1575.70
Vol 60
Open Interest (OI) 40
Change in OI 20
Bid Price 2061.10
Offer Price 2250.45
Bid Quantity 480
Offer Quantity 480
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
11-06-2020
OPTIDX
CE24000
13.55 -2.75 -16.87% 21020.95
Previous Close

Advancing vs. Declining Stocks

Declining Advancing

BANK NIFTY's Top Positive Contributors

Company Current Price Contribution
Punjab National Bank 33.75
23.40%
Bank Of Baroda 46.50
22.81%
State Bank Of India 187.80
20.84%
IDFC First Bank Ltd. 24.25
15.55%
The Federal Bank Ltd. 47.35
9.83%

More from Contributors »

BANK NIFTY's Top Negative Contributors

Company Current Price Contribution
No Records Found!

BANK NIFTY's Announcements

Name
Subject
Allotment of ESOP
Shareholders meeting

More from Announcements »

Indices Watch

Company Name Current Price Change %
14572.65 -0.75%
11034.87 -0.32%
16158.68 0.37%
34287.24 0.90%
10251.64 1.14%
4276.47 1.23%
13168.97 1.34%
20868.40 1.40%
12904.09 2.38%

More from Indices »

Company Name Current Price Change %
14627.45 0.00%
10142.15 1.13%
10324.15 1.24%
8299.35 1.39%
3946.45 1.69%
14158.05 1.76%
25324.80 1.89%
21034.50 3.16%

More from Indices »

About BANK NIFTY

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