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

Profit

NIFTY BANK

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

17278.90

Change	Change %
-456.20	-2.57%
22 May, 2020 \| 04:14 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE14800	17.80	7.05	65.58%	17261.10
Previous Close 10.75 Open 12.00 High 34.35 Low 8.15 Vol 21,280 Open Interest (OI) 2,900 Change in OI 0 Bid Price 10.05 Offer Price 17.80 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE20500	6.40	0.85	15.32%	17272.50
Previous Close 5.55 Open 6.85 High 21.35 Low 4.85 Vol 12,01,460 Open Interest (OI) 1,69,880 Change in OI 0 Bid Price 5.50 Offer Price 6.50 Bid Quantity 2,700 Offer Quantity 1,200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE14600	10.55	1.10	11.64%	17268.35
Previous Close 9.45 Open 18.00 High 18.00 Low 8.50 Vol 1,020 Open Interest (OI) 500 Change in OI 0 Bid Price 10.00 Offer Price 13.45 Bid Quantity 100 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE26000	2.10	0.20	10.53%	17276.80
Previous Close 1.90 Open 3.00 High 4.40 Low 1.10 Vol 1,700 Open Interest (OI) 14,200 Change in OI 0 Bid Price 1.55 Offer Price 2.10 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE28000	0.65	0.05	8.33%	17278.25
Previous Close 0.60 Open 0.55 High 0.95 Low 0.55 Vol 21,140 Open Interest (OI) 4,540 Change in OI 0 Bid Price 0.65 Offer Price 0.90 Bid Quantity 560 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE16400	980.60	75.25	8.31%	16298.30
Previous Close 905.35 Open 930.35 High 1000.00 Low 847.80 Vol 860 Open Interest (OI) 380 Change in OI 0 Bid Price 955.95 Offer Price 1106.05 Bid Quantity 20 Offer Quantity 440 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE16800	673.65	49.90	8.00%	16605.25
Previous Close 623.75 Open 800.00 High 1151.00 Low 536.50 Vol 54,480 Open Interest (OI) 5,780 Change in OI 0 Bid Price 655.45 Offer Price 684.10 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE16700	738.95	54.40	7.95%	16539.95
Previous Close 684.55 Open 960.00 High 1070.00 Low 592.00 Vol 13,960 Open Interest (OI) 4,540 Change in OI 0 Bid Price 733.15 Offer Price 762.75 Bid Quantity 40 Offer Quantity 160 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE17000	535.00	38.30	7.71%	16743.90
Previous Close 496.70 Open 732.15 High 1058.00 Low 420.00 Vol 22,59,640 Open Interest (OI) 2,83,940 Change in OI 0 Bid Price 527.35 Offer Price 535.00 Bid Quantity 40 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE20600	6.00	0.40	7.14%	17272.90
Previous Close 5.60 Open 9.05 High 20.75 Low 4.00 Vol 36,020 Open Interest (OI) 6,620 Change in OI 0 Bid Price 3.65 Offer Price 7.30 Bid Quantity 1,180 Offer Quantity 400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE16600	798.55	50.75	6.79%	16480.35
Previous Close 747.80 Open 1114.00 High 1300.00 Low 669.00 Vol 7,560 Open Interest (OI) 2,440 Change in OI 0 Bid Price 802.60 Offer Price 834.90 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE17100	472.05	28.95	6.53%	16806.85
Previous Close 443.10 Open 599.95 High 956.85 Low 372.65 Vol 6,20,700 Open Interest (OI) 29,060 Change in OI 0 Bid Price 460.00 Offer Price 480.00 Bid Quantity 40 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE16900	602.75	34.30	6.03%	16676.15
Previous Close 568.45 Open 764.00 High 1068.30 Low 478.75 Vol 62,880 Open Interest (OI) 12,960 Change in OI 0 Bid Price 576.00 Offer Price 621.00 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE29000	0.90	0.05	5.88%	17278.00
Previous Close 0.85 Open 3.05 High 3.05 Low 0.50 Vol 740 Open Interest (OI) 2,520 Change in OI 0 Bid Price 0.95 Offer Price 2.80 Bid Quantity 2,400 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE16500	912.50	50.25	5.83%	16366.40
Previous Close 862.25 Open 1069.40 High 1450.00 Low 724.50 Vol 1,50,640 Open Interest (OI) 25,940 Change in OI 0 Bid Price 892.00 Offer Price 910.35 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE17400	320.00	16.95	5.59%	16958.90
Previous Close 303.05 Open 453.70 High 755.00 Low 258.55 Vol 16,50,240 Open Interest (OI) 39,560 Change in OI 0 Bid Price 313.00 Offer Price 315.00 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE16200	1154.00	60.00	5.48%	16124.90
Previous Close 1094.00 Open 1014.80 High 1154.00 Low 1005.85 Vol 440 Open Interest (OI) 340 Change in OI 0 Bid Price 1106.60 Offer Price 1182.95 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE17200	407.95	19.00	4.88%	16870.95
Previous Close 388.95 Open 536.95 High 900.85 Low 327.60 Vol 18,31,740 Open Interest (OI) 97,080 Change in OI 0 Bid Price 406.30 Offer Price 415.00 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE17600	247.00	11.30	4.79%	17031.90
Previous Close 235.70 Open 352.20 High 634.00 Low 204.85 Vol 26,12,520 Open Interest (OI) 65,860 Change in OI 0 Bid Price 239.40 Offer Price 241.50 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE17300	359.75	14.65	4.25%	16919.15
Previous Close 345.10 Open 461.45 High 833.15 Low 293.10 Vol 18,56,500 Open Interest (OI) 75,720 Change in OI 0 Bid Price 359.00 Offer Price 361.00 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE16000	1330.00	53.10	4.16%	15948.90
Previous Close 1276.90 Open 1500.10 High 1900.40 Low 1108.90 Vol 36,240 Open Interest (OI) 20,080 Change in OI 0 Bid Price 1330.00 Offer Price 1335.00 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE17500	275.00	10.75	4.07%	17003.90
Previous Close 264.25 Open 276.20 High 694.00 Low 231.10 Vol 87,70,460 Open Interest (OI) 3,87,420 Change in OI 0 Bid Price 272.75 Offer Price 275.00 Bid Quantity 1,280 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE14500	7.70	0.25	3.36%	17271.20
Previous Close 7.45 Open 12.05 High 16.90 Low 6.10 Vol 10,49,780 Open Interest (OI) 64,200 Change in OI 0 Bid Price 6.10 Offer Price 8.00 Bid Quantity 280 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE16100	1230.15	23.55	1.95%	16048.75
Previous Close 1206.60 Open 1149.90 High 1230.15 Low 1040.90 Vol 800 Open Interest (OI) 600 Change in OI 0 Bid Price 1205.15 Offer Price 1347.75 Bid Quantity 40 Offer Quantity 320 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE17900	159.10	2.35	1.50%	17119.80
Previous Close 156.75 Open 165.60 High 474.75 Low 137.00 Vol 20,98,200 Open Interest (OI) 58,700 Change in OI 0 Bid Price 156.00 Offer Price 160.00 Bid Quantity 20 Offer Quantity 160 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE17700	208.70	3.05	1.48%	17070.20
Previous Close 205.65 Open 396.05 High 584.95 Low 180.05 Vol 26,69,320 Open Interest (OI) 82,540 Change in OI 0 Bid Price 208.25 Offer Price 214.60 Bid Quantity 20 Offer Quantity 400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE17800	182.00	2.15	1.20%	17096.90
Previous Close 179.85 Open 275.05 High 532.80 Low 158.90 Vol 30,35,820 Open Interest (OI) 82,300 Change in OI 0 Bid Price 181.95 Offer Price 184.00 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE18000	136.70	1.55	1.15%	17142.20
Previous Close 135.15 Open 225.00 High 425.00 Low 120.00 Vol 1,43,71,400 Open Interest (OI) 8,23,840 Change in OI 0 Bid Price 135.00 Offer Price 137.00 Bid Quantity 120 Offer Quantity 660 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE15000	2200.00	20.10	0.92%	15078.90
Previous Close 2179.90 Open 2545.25 High 2736.30 Low 2053.75 Vol 1,320 Open Interest (OI) 2,580 Change in OI 0 Bid Price 2240.90 Offer Price 2484.75 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE19600	13.45	0.10	0.75%	17265.45
Previous Close 13.35 Open 20.00 High 62.50 Low 11.05 Vol 2,55,240 Open Interest (OI) 19,420 Change in OI 0 Bid Price 11.00 Offer Price 13.55 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE16300	1065.55	7.75	0.73%	16213.35
Previous Close 1057.80 Open 1359.05 High 1363.40 Low 900.00 Vol 920 Open Interest (OI) 380 Change in OI 0 Bid Price 1024.30 Offer Price 1105.80 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE13900	3350.00	20.80	0.62%	13928.90
Previous Close 3329.20 Open 3776.35 High 3776.35 Low 3308.40 Vol 60 Open Interest (OI) 20 Change in OI 0 Bid Price 3198.50 Offer Price 3634.35 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE15000	13.40	0.05	0.37%	17265.50
Previous Close 13.35 Open 16.35 High 31.55 Low 12.00 Vol 28,47,060 Open Interest (OI) 1,87,520 Change in OI 0 Bid Price 12.25 Offer Price 13.35 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE23000	5800.00	7.15	0.12%	11478.90
Previous Close 5792.85 Open 5332.15 High 5907.55 Low 5114.75 Vol 1,220 Open Interest (OI) 5,120 Change in OI 0 Bid Price 5563.15 Offer Price 6136.25 Bid Quantity 20 Offer Quantity 360 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE20200	2933.95	3.35	0.11%	14344.95
Previous Close 2930.60 Open 2707.05 High 3160.20 Low 2541.40 Vol 1,040 Open Interest (OI) 960 Change in OI 0 Bid Price 2726.85 Offer Price 2936.20 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE33000	0.90	0.00	0.00%	17278.00
Previous Close 0.90 Open 2.85 High 2.90 Low 0.90 Vol 920 Open Interest (OI) 1,360 Change in OI 0 Bid Price 0.55 Offer Price 2.00 Bid Quantity 20 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE33000	11000.00	0.00	0.00%	6278.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 15225.20 Offer Price 16383.30 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE22200	4.40	0.00	0.00%	17274.50
Previous Close 4.40 Open 2.20 High 4.40 Low 2.20 Vol 340 Open Interest (OI) 620 Change in OI 0 Bid Price 2.60 Offer Price 4.00 Bid Quantity 500 Offer Quantity 180 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE20300	2650.10	0.00	0.00%	14628.80
Previous Close 2650.10 Open 2650.10 High 2650.10 Low 2650.10 Vol 20 Open Interest (OI) 1,240 Change in OI 0 Bid Price 2798.90 Offer Price 3025.40 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE27500	6000.00	0.00	0.00%	11278.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20 Change in OI 0 Bid Price 8888.80 Offer Price 11240.00 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE14100	8.20	0.00	0.00%	17270.70
Previous Close 8.20 Open 8.00 High 8.20 Low 8.00 Vol 220 Open Interest (OI) 120 Change in OI 0 Bid Price 3.10 Offer Price 9.00 Bid Quantity 1,180 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE32900	1.95	0.00	0.00%	17276.95
Previous Close 1.95 Open 0.85 High 1.95 Low 0.85 Vol 10,040 Open Interest (OI) 0 Change in OI 0 Bid Price 0.50 Offer Price 3.00 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE15900	1306.85	0.00	0.00%	15972.05
Previous Close 1306.85 Open 1319.25 High 1319.40 Low 1253.00 Vol 180 Open Interest (OI) 180 Change in OI 0 Bid Price 1275.80 Offer Price 1554.45 Bid Quantity 300 Offer Quantity 120 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE28900	0.25	0.00	0.00%	17278.65
Previous Close 0.25 Open 0.95 High 1.95 Low 0.25 Vol 20,100 Open Interest (OI) 0 Change in OI 0 Bid Price 0.25 Offer Price 0.00 Bid Quantity 480 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE28500	8937.05	0.00	0.00%	8341.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,480 Change in OI 0 Bid Price 10760.80 Offer Price 11783.80 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE20800	3132.95	0.00	0.00%	14145.95
Previous Close 3132.95 Open 3132.95 High 3132.95 Low 3132.95 Vol 20 Open Interest (OI) 720 Change in OI 0 Bid Price 3229.60 Offer Price 3620.75 Bid Quantity 2,420 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE30000	11130.80	0.00	0.00%	6148.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 2,880 Change in OI 0 Bid Price 12331.80 Offer Price 13289.50 Bid Quantity 100 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE21200	3493.10	0.00	0.00%	13785.80
Previous Close 3493.10 Open 3493.10 High 3493.10 Low 3493.10 Vol 60 Open Interest (OI) 80 Change in OI 0 Bid Price 3597.20 Offer Price 4300.45 Bid Quantity 2,420 Offer Quantity 2,620 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE29500	0.65	0.00	0.00%	17278.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 460 Change in OI 0 Bid Price 0.30 Offer Price 2.45 Bid Quantity 600 Offer Quantity 280 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE29500	11500.00	0.00	0.00%	5778.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 460 Change in OI 0 Bid Price 11101.10 Offer Price 12788.60 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE21700	3300.00	0.00	0.00%	13978.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 120 Change in OI 0 Bid Price 4122.45 Offer Price 4778.20 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE20400	3246.00	0.00	0.00%	14032.90
Previous Close 3246.00 Open 2723.15 High 3246.00 Low 2723.15 Vol 40 Open Interest (OI) 980 Change in OI 0 Bid Price 2913.85 Offer Price 3209.30 Bid Quantity 2,420 Offer Quantity 420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE19900	2718.00	0.00	0.00%	14560.90
Previous Close 2718.00 Open 2417.10 High 2745.75 Low 2209.60 Vol 220 Open Interest (OI) 1,040 Change in OI 0 Bid Price 2576.50 Offer Price 2635.90 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE24600	14.20	0.00	0.00%	17264.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 40 Change in OI 0 Bid Price 0.20 Offer Price 0.00 Bid Quantity 1,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE22600	4.00	0.00	0.00%	17274.90
Previous Close 4.00 Open 6.90 High 6.90 Low 1.30 Vol 200 Open Interest (OI) 600 Change in OI 0 Bid Price 1.35 Offer Price 4.00 Bid Quantity 1,500 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE14700	9.80	0.00	0.00%	17269.10
Previous Close 9.80 Open 15.00 High 15.00 Low 8.55 Vol 1,460 Open Interest (OI) 460 Change in OI 0 Bid Price 9.80 Offer Price 19.30 Bid Quantity 220 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE24500	5240.00	0.00	0.00%	12038.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,060 Change in OI 0 Bid Price 6562.35 Offer Price 7854.75 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE22400	3.40	0.00	0.00%	17275.50
Previous Close 3.40 Open 3.40 High 5.55 Low 3.35 Vol 2,160 Open Interest (OI) 2,220 Change in OI 0 Bid Price 1.70 Offer Price 4.90 Bid Quantity 1,800 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE21500	4292.45	0.00	0.00%	12986.45
Previous Close 4292.45 Open 4007.00 High 4455.35 Low 3622.05 Vol 940 Open Interest (OI) 12,880 Change in OI 0 Bid Price 4171.85 Offer Price 4242.30 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE23800	0.40	0.00	0.00%	17278.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.55 Offer Price 2.95 Bid Quantity 500 Offer Quantity 2,500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE22300	2868.60	0.00	0.00%	14410.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20 Change in OI 0 Bid Price 4264.40 Offer Price 5523.45 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE21300	3.45	0.00	0.00%	17275.45
Previous Close 3.45 Open 3.20 High 9.30 Low 3.20 Vol 520 Open Interest (OI) 1,540 Change in OI 0 Bid Price 2.35 Offer Price 4.60 Bid Quantity 200 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE21300	1902.50	0.00	0.00%	15376.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20 Change in OI 0 Bid Price 3123.30 Offer Price 4457.70 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE26500	2.00	0.00	0.00%	17276.90
Previous Close 2.00 Open 2.00 High 2.00 Low 2.00 Vol 20 Open Interest (OI) 3,340 Change in OI 0 Bid Price 1.10 Offer Price 2.50 Bid Quantity 400 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE26500	5050.00	0.00	0.00%	12228.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 200 Change in OI 0 Bid Price 8307.35 Offer Price 10048.10 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE28000	10408.80	0.00	0.00%	6870.10
Previous Close 10408.80 Open 10408.80 High 10408.80 Low 10408.80 Vol 100 Open Interest (OI) 5,060 Change in OI 0 Bid Price 10400.20 Offer Price 10750.00 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE22700	7.95	0.00	0.00%	17270.95
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 580 Change in OI 0 Bid Price 3.00 Offer Price 6.65 Bid Quantity 20 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE23500	6720.80	0.00	0.00%	10558.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 60 Change in OI 0 Bid Price 5053.05 Offer Price 7027.45 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE24300	0.35	0.00	0.00%	17278.55
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.55 Offer Price 0.00 Bid Quantity 1,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE20100	2852.80	0.00	0.00%	14426.10
Previous Close 2852.80 Open 2451.30 High 2960.00 Low 2390.35 Vol 160 Open Interest (OI) 800 Change in OI 0 Bid Price 2766.45 Offer Price 2855.60 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE20700	3038.40	0.00	0.00%	14240.50
Previous Close 3038.40 Open 3038.45 High 3038.45 Low 3038.40 Vol 40 Open Interest (OI) 140 Change in OI 0 Bid Price 3167.75 Offer Price 3495.50 Bid Quantity 2,420 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE26000	8779.15	0.00	0.00%	8499.75
Previous Close 8779.15 Open 8272.55 High 8779.15 Low 8272.55 Vol 60 Open Interest (OI) 2,320 Change in OI 0 Bid Price 8395.05 Offer Price 9167.20 Bid Quantity 100 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE24000	6891.70	0.00	0.00%	10387.20
Previous Close 6891.70 Open 6268.65 High 6891.70 Low 6254.90 Vol 440 Open Interest (OI) 3,800 Change in OI 0 Bid Price 6441.55 Offer Price 7165.35 Bid Quantity 100 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE15800	1420.00	0.00	0.00%	15858.90
Previous Close 1420.00 Open 1750.00 High 1750.00 Low 1420.00 Vol 80 Open Interest (OI) 80 Change in OI 0 Bid Price 1391.45 Offer Price 1547.35 Bid Quantity 360 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE24200	2.90	0.00	0.00%	17276.00
Previous Close 2.90 Open 3.00 High 3.90 Low 2.85 Vol 260 Open Interest (OI) 200 Change in OI 0 Bid Price 2.15 Offer Price 3.45 Bid Quantity 100 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE32000	6.00	0.00	0.00%	17272.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,860 Change in OI 0 Bid Price 0.40 Offer Price 2.85 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE32000	10100.00	0.00	0.00%	7178.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 1,500 Change in OI 0 Bid Price 14223.20 Offer Price 15070.50 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE14000	3242.80	0.00	0.00%	14036.10
Previous Close 3242.80 Open 3660.00 High 3766.65 Low 3100.00 Vol 260 Open Interest (OI) 260 Change in OI 0 Bid Price 3102.30 Offer Price 3460.40 Bid Quantity 20 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE20900	1667.70	0.00	0.00%	15611.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 40 Change in OI 0 Bid Price 3308.00 Offer Price 3726.60 Bid Quantity 2,420 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE21800	2680.00	0.00	0.00%	14598.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 320 Change in OI 0 Bid Price 4050.15 Offer Price 4997.30 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE26400	1.10	0.00	0.00%	17277.80
Previous Close 1.10 Open 0.95 High 1.65 Low 0.35 Vol 4,00,040 Open Interest (OI) 0 Change in OI 0 Bid Price 1.10 Offer Price 1.65 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE29000	9694.20	0.00	0.00%	7584.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 3,440 Change in OI 0 Bid Price 11378.00 Offer Price 12284.90 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE25500	6044.60	0.00	0.00%	11234.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 620 Change in OI 0 Bid Price 7088.90 Offer Price 8775.40 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE31000	3.25	0.00	0.00%	17275.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 200 Change in OI 0 Bid Price 0.35 Offer Price 2.45 Bid Quantity 500 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE31000	9500.00	0.00	0.00%	7778.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 140 Change in OI 0 Bid Price 13245.70 Offer Price 14476.30 Bid Quantity 100 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE27000	2.80	0.00	0.00%	17276.10
Previous Close 2.80 Open 2.80 High 2.80 Low 2.80 Vol 40 Open Interest (OI) 4,160 Change in OI 0 Bid Price 1.30 Offer Price 2.50 Bid Quantity 40 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE27000	5500.00	0.00	0.00%	11778.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 180 Change in OI 0 Bid Price 9380.60 Offer Price 10163.00 Bid Quantity 100 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE21900	3.70	0.00	0.00%	17275.20
Previous Close 3.70 Open 6.40 High 6.75 Low 3.40 Vol 5,780 Open Interest (OI) 5,240 Change in OI 0 Bid Price 3.10 Offer Price 3.60 Bid Quantity 20 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE21900	3600.00	0.00	0.00%	13678.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 180 Change in OI 0 Bid Price 3947.25 Offer Price 5091.65 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE23900	1.10	0.00	0.00%	17277.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.30 Offer Price 3.90 Bid Quantity 1,000 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE21600	4295.45	0.00	0.00%	12983.45
Previous Close 4295.45 Open 4295.45 High 4295.45 Low 4295.45 Vol 20 Open Interest (OI) 140 Change in OI 0 Bid Price 3732.60 Offer Price 4671.00 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE24400	0.20	0.00	0.00%	17278.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.40 Offer Price 0.00 Bid Quantity 1,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE23100	0.70	0.00	0.00%	17278.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20 Change in OI 0 Bid Price 1.45 Offer Price 4.90 Bid Quantity 500 Offer Quantity 180 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE22100	2782.15	0.00	0.00%	14496.75
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20 Change in OI 0 Bid Price 4025.25 Offer Price 5234.25 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE20600	2650.00	0.00	0.00%	14628.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 180 Change in OI 0 Bid Price 3024.00 Offer Price 3420.70 Bid Quantity 2,420 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE14500	2642.50	0.00	0.00%	14636.40
Previous Close 2642.50 Open 2873.30 High 3286.50 Low 2642.50 Vol 700 Open Interest (OI) 2,520 Change in OI 0 Bid Price 2736.05 Offer Price 2850.05 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE15500	1640.00	0.00	0.00%	15638.90
Previous Close 1640.00 Open 2196.55 High 2288.30 Low 1630.00 Vol 240 Open Interest (OI) 220 Change in OI 0 Bid Price 1648.65 Offer Price 1954.40 Bid Quantity 300 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE22500	5415.05	0.00	0.00%	11863.85
Previous Close 5415.05 Open 4873.50 High 5430.00 Low 4657.10 Vol 740 Open Interest (OI) 1,540 Change in OI 0 Bid Price 5028.65 Offer Price 5271.45 Bid Quantity 360 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE15700	1560.00	0.00	0.00%	15718.90
Previous Close 1560.00 Open 1560.00 High 1560.00 Low 1560.00 Vol 20 Open Interest (OI) 20 Change in OI 0 Bid Price 1483.20 Offer Price 1683.00 Bid Quantity 320 Offer Quantity 740 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE27900	1.45	0.00	0.00%	17277.45
Previous Close 1.45 Open 1.00 High 1.55 Low 0.30 Vol 1,10,000 Open Interest (OI) 0 Change in OI 0 Bid Price 0.35 Offer Price 0.00 Bid Quantity 500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE21100	2062.00	0.00	0.00%	15216.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20 Change in OI 0 Bid Price 3471.30 Offer Price 3926.95 Bid Quantity 2,420 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE21400	4.40	0.00	0.00%	17274.50
Previous Close 4.40 Open 7.35 High 9.00 Low 4.40 Vol 1,520 Open Interest (OI) 2,920 Change in OI 0 Bid Price 3.55 Offer Price 5.70 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE21400	2328.80	0.00	0.00%	14950.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20 Change in OI 0 Bid Price 3487.75 Offer Price 4548.45 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE24100	0.75	0.00	0.00%	17278.15
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.50 Offer Price 0.00 Bid Quantity 500 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE25000	7818.65	0.00	0.00%	9460.25
Previous Close 7818.65 Open 7475.10 High 7920.00 Low 7280.00 Vol 740 Open Interest (OI) 6,060 Change in OI 0 Bid Price 7538.35 Offer Price 8247.60 Bid Quantity 20 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE19100	1860.25	-1.60	-0.09%	15418.65
Previous Close 1861.85 Open 1503.55 High 2100.00 Low 1496.30 Vol 880 Open Interest (OI) 1,460 Change in OI 0 Bid Price 1817.45 Offer Price 1855.05 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE19700	2437.25	-3.20	-0.13%	14841.65
Previous Close 2440.45 Open 2225.25 High 2561.05 Low 1921.10 Vol 1,300 Open Interest (OI) 3,380 Change in OI 0 Bid Price 2420.50 Offer Price 2439.50 Bid Quantity 300 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE19300	2043.30	-18.90	-0.92%	15235.60
Previous Close 2062.20 Open 1818.05 High 2243.90 Low 1534.35 Vol 1,300 Open Interest (OI) 1,340 Change in OI 0 Bid Price 2015.00 Offer Price 2050.25 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE21000	3732.00	-35.25	-0.94%	13546.90
Previous Close 3767.25 Open 3593.40 High 3950.05 Low 3138.20 Vol 2,360 Open Interest (OI) 15,380 Change in OI 0 Bid Price 3700.00 Offer Price 3718.75 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE18200	100.70	-1.15	-1.13%	17178.20
Previous Close 101.85 Open 179.95 High 343.00 Low 91.05 Vol 26,62,520 Open Interest (OI) 1,22,900 Change in OI 0 Bid Price 99.00 Offer Price 102.00 Bid Quantity 80 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE22300	4.10	-0.05	-1.20%	17274.80
Previous Close 4.15 Open 5.00 High 6.00 Low 2.60 Vol 1,500 Open Interest (OI) 2,320 Change in OI 0 Bid Price 2.30 Offer Price 6.00 Bid Quantity 2,500 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE14900	11.90	-0.15	-1.24%	17267.00
Previous Close 12.05 Open 14.00 High 30.70 Low 10.00 Vol 20,080 Open Interest (OI) 3,340 Change in OI 0 Bid Price 11.90 Offer Price 11.95 Bid Quantity 80 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE20500	3220.00	-40.70	-1.25%	14058.90
Previous Close 3260.70 Open 3015.20 High 3449.35 Low 2650.00 Vol 2,420 Open Interest (OI) 11,900 Change in OI 0 Bid Price 3166.70 Offer Price 3223.25 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE18100	116.45	-1.80	-1.52%	17162.45
Previous Close 118.25 Open 220.00 High 381.35 Low 104.30 Vol 17,83,040 Open Interest (OI) 65,000 Change in OI 0 Bid Price 117.50 Offer Price 120.00 Bid Quantity 20 Offer Quantity 580 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE22000	4730.00	-77.60	-1.61%	12548.90
Previous Close 4807.60 Open 4523.60 High 4940.20 Low 4173.90 Vol 4,460 Open Interest (OI) 16,600 Change in OI 0 Bid Price 4680.00 Offer Price 4720.30 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE20100	8.40	-0.15	-1.75%	17270.50
Previous Close 8.55 Open 9.95 High 34.25 Low 7.40 Vol 1,27,120 Open Interest (OI) 23,060 Change in OI 0 Bid Price 8.40 Offer Price 8.75 Bid Quantity 820 Offer Quantity 480 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE24500	2.30	-0.05	-2.13%	17276.60
Previous Close 2.35 Open 2.70 High 3.35 Low 1.95 Vol 1,39,820 Open Interest (OI) 27,740 Change in OI 0 Bid Price 1.90 Offer Price 2.20 Bid Quantity 20 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE20000	2729.35	-62.15	-2.23%	14549.55
Previous Close 2791.50 Open 2598.95 High 2970.15 Low 2145.00 Vol 13,160 Open Interest (OI) 55,980 Change in OI 0 Bid Price 2710.10 Offer Price 2725.90 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE18300	85.00	-2.10	-2.41%	17193.90
Previous Close 87.10 Open 146.55 High 304.55 Low 78.40 Vol 18,39,360 Open Interest (OI) 70,660 Change in OI 0 Bid Price 84.50 Offer Price 86.00 Bid Quantity 80 Offer Quantity 180 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE19800	10.05	-0.25	-2.43%	17268.85
Previous Close 10.30 Open 14.15 High 49.00 Low 9.05 Vol 2,73,760 Open Interest (OI) 24,940 Change in OI 0 Bid Price 9.70 Offer Price 11.25 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE18400	74.00	-1.90	-2.50%	17204.90
Previous Close 75.90 Open 135.10 High 271.35 Low 67.20 Vol 15,43,740 Open Interest (OI) 61,560 Change in OI 0 Bid Price 71.05 Offer Price 75.00 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE19700	11.30	-0.30	-2.59%	17267.60
Previous Close 11.60 Open 14.50 High 55.50 Low 10.05 Vol 3,39,680 Open Interest (OI) 28,040 Change in OI 0 Bid Price 10.30 Offer Price 11.25 Bid Quantity 20 Offer Quantity 540 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE18500	63.00	-1.80	-2.78%	17215.90
Previous Close 64.80 Open 99.95 High 240.00 Low 57.95 Vol 1,09,50,800 Open Interest (OI) 4,80,480 Change in OI 0 Bid Price 62.95 Offer Price 64.00 Bid Quantity 60 Offer Quantity 660 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE19400	2150.00	-63.40	-2.86%	15128.90
Previous Close 2213.40 Open 1827.25 High 2322.90 Low 1651.75 Vol 1,000 Open Interest (OI) 1,200 Change in OI 0 Bid Price 2106.60 Offer Price 2140.05 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE21000	4.45	-0.15	-3.26%	17274.45
Previous Close 4.60 Open 5.35 High 12.50 Low 3.85 Vol 11,23,800 Open Interest (OI) 2,17,220 Change in OI 0 Bid Price 4.45 Offer Price 4.50 Bid Quantity 460 Offer Quantity 140 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE18200	1029.80	-35.40	-3.32%	16249.10
Previous Close 1065.20 Open 949.95 High 1268.00 Low 648.45 Vol 26,200 Open Interest (OI) 6,020 Change in OI 0 Bid Price 992.70 Offer Price 1026.30 Bid Quantity 220 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE18900	1668.10	-58.35	-3.38%	15610.80
Previous Close 1726.45 Open 1378.60 High 1911.75 Low 1206.25 Vol 1,740 Open Interest (OI) 1,740 Change in OI 0 Bid Price 1621.35 Offer Price 1657.65 Bid Quantity 160 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE18900	35.20	-1.25	-3.43%	17243.70
Previous Close 36.45 Open 38.70 High 151.05 Low 32.75 Vol 10,07,220 Open Interest (OI) 84,280 Change in OI 0 Bid Price 33.00 Offer Price 35.20 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE19600	2342.00	-85.15	-3.51%	14936.90
Previous Close 2427.15 Open 2093.45 High 2569.95 Low 1924.65 Vol 760 Open Interest (OI) 2,640 Change in OI 0 Bid Price 2278.40 Offer Price 2336.00 Bid Quantity 320 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE19800	2503.20	-91.55	-3.53%	14775.70
Previous Close 2594.75 Open 2299.20 High 2699.05 Low 2088.00 Vol 480 Open Interest (OI) 2,080 Change in OI 0 Bid Price 2500.10 Offer Price 2538.05 Bid Quantity 40 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE18600	1375.30	-54.90	-3.84%	15903.60
Previous Close 1430.20 Open 1279.05 High 1624.05 Low 940.30 Vol 7,200 Open Interest (OI) 2,640 Change in OI 0 Bid Price 1342.65 Offer Price 1373.65 Bid Quantity 80 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE20300	6.10	-0.25	-3.94%	17272.80
Previous Close 6.35 Open 8.65 High 29.95 Low 4.15 Vol 83,840 Open Interest (OI) 7,120 Change in OI 0 Bid Price 6.10 Offer Price 7.30 Bid Quantity 580 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE18300	1113.85	-51.90	-4.45%	16165.05
Previous Close 1165.75 Open 1008.90 High 1348.00 Low 720.90 Vol 20,360 Open Interest (OI) 9,560 Change in OI 0 Bid Price 1071.95 Offer Price 1110.55 Bid Quantity 20 Offer Quantity 180 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE15300	19.20	-0.90	-4.48%	17259.70
Previous Close 20.10 Open 20.00 High 48.95 Low 16.10 Vol 63,820 Open Interest (OI) 2,860 Change in OI 0 Bid Price 17.35 Offer Price 19.30 Bid Quantity 80 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE18500	1271.95	-64.40	-4.82%	16006.95
Previous Close 1336.35 Open 1080.75 High 1540.95 Low 844.60 Vol 1,70,540 Open Interest (OI) 43,160 Change in OI 0 Bid Price 1270.00 Offer Price 1279.60 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE18800	1569.05	-82.40	-4.99%	15709.85
Previous Close 1651.45 Open 1443.25 High 1780.10 Low 1126.80 Vol 3,140 Open Interest (OI) 2,460 Change in OI 0 Bid Price 1527.65 Offer Price 1560.05 Bid Quantity 160 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE18800	38.70	-2.05	-5.03%	17240.20
Previous Close 40.75 Open 82.45 High 168.35 Low 35.80 Vol 12,41,780 Open Interest (OI) 73,320 Change in OI 0 Bid Price 39.10 Offer Price 39.50 Bid Quantity 600 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE20000	8.20	-0.45	-5.20%	17270.70
Previous Close 8.65 Open 13.25 High 39.00 Low 8.00 Vol 39,23,260 Open Interest (OI) 4,44,280 Change in OI 0 Bid Price 8.15 Offer Price 8.20 Bid Quantity 600 Offer Quantity 1,840 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE19500	2225.00	-123.40	-5.25%	15053.90
Previous Close 2348.40 Open 2098.75 High 2480.00 Low 1669.35 Vol 40,200 Open Interest (OI) 54,080 Change in OI 0 Bid Price 2208.50 Offer Price 2229.30 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE19200	1945.25	-109.80	-5.34%	15333.65
Previous Close 2055.05 Open 1604.55 High 2172.05 Low 1419.50 Vol 1,420 Open Interest (OI) 2,260 Change in OI 0 Bid Price 1913.65 Offer Price 1949.30 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE21600	4.25	-0.25	-5.56%	17274.65
Previous Close 4.50 Open 5.95 High 6.85 Low 3.15 Vol 5,300 Open Interest (OI) 8,320 Change in OI 0 Bid Price 3.40 Offer Price 4.50 Bid Quantity 20 Offer Quantity 480 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE18700	1467.15	-87.15	-5.61%	15811.75
Previous Close 1554.30 Open 1300.00 High 1717.10 Low 1030.70 Vol 3,240 Open Interest (OI) 2,880 Change in OI 0 Bid Price 1455.00 Offer Price 1462.60 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE19100	26.35	-1.60	-5.72%	17252.55
Previous Close 27.95 Open 44.90 High 116.00 Low 23.00 Vol 7,63,860 Open Interest (OI) 33,480 Change in OI 0 Bid Price 22.25 Offer Price 26.40 Bid Quantity 80 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE19000	1740.00	-106.40	-5.76%	15538.90
Previous Close 1846.40 Open 1550.20 High 2009.20 Low 1235.00 Vol 82,320 Open Interest (OI) 1,21,640 Change in OI 0 Bid Price 1733.35 Offer Price 1745.70 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE15700	31.50	-2.05	-6.11%	17247.40
Previous Close 33.55 Open 37.20 High 76.10 Low 28.85 Vol 5,10,260 Open Interest (OI) 16,580 Change in OI 0 Bid Price 28.10 Offer Price 31.90 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE20900	4.55	-0.30	-6.19%	17274.35
Previous Close 4.85 Open 7.00 High 12.45 Low 4.40 Vol 16,580 Open Interest (OI) 5,680 Change in OI 0 Bid Price 4.50 Offer Price 7.35 Bid Quantity 140 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE18100	927.95	-62.60	-6.32%	16350.95
Previous Close 990.55 Open 848.95 High 1195.65 Low 588.25 Vol 34,080 Open Interest (OI) 5,480 Change in OI 0 Bid Price 923.70 Offer Price 935.00 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE15400	20.80	-1.45	-6.52%	17258.10
Previous Close 22.25 Open 29.15 High 52.90 Low 17.00 Vol 2,20,440 Open Interest (OI) 9,080 Change in OI 0 Bid Price 18.80 Offer Price 20.45 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE17900	782.35	-54.80	-6.55%	16496.55
Previous Close 837.15 Open 666.00 High 1025.00 Low 471.10 Vol 2,02,420 Open Interest (OI) 8,980 Change in OI 0 Bid Price 760.00 Offer Price 782.40 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE18000	841.00	-59.40	-6.60%	16437.90
Previous Close 900.40 Open 729.85 High 1110.55 Low 527.80 Vol 11,72,900 Open Interest (OI) 1,34,440 Change in OI 0 Bid Price 840.90 Offer Price 848.90 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE18700	44.60	-3.40	-7.08%	17234.30
Previous Close 48.00 Open 76.85 High 192.40 Low 40.05 Vol 12,48,060 Open Interest (OI) 43,660 Change in OI 0 Bid Price 40.05 Offer Price 45.60 Bid Quantity 60 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE25500	1.30	-0.10	-7.14%	17277.60
Previous Close 1.40 Open 0.60 High 4.40 Low 0.60 Vol 2,320 Open Interest (OI) 5,440 Change in OI 0 Bid Price 1.30 Offer Price 1.75 Bid Quantity 40 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE18400	1180.85	-98.75	-7.72%	16098.05
Previous Close 1279.60 Open 1145.55 High 1432.20 Low 786.00 Vol 34,360 Open Interest (OI) 8,740 Change in OI 0 Bid Price 1157.40 Offer Price 1202.40 Bid Quantity 240 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE17800	688.15	-57.90	-7.76%	16590.75
Previous Close 746.05 Open 621.00 High 940.70 Low 425.25 Vol 5,35,560 Open Interest (OI) 18,420 Change in OI 0 Bid Price 684.25 Offer Price 702.20 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE19500	14.25	-1.20	-7.77%	17264.65
Previous Close 15.45 Open 21.05 High 69.85 Low 13.55 Vol 44,78,440 Open Interest (OI) 4,38,420 Change in OI 0 Bid Price 14.20 Offer Price 15.50 Bid Quantity 20 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE17700	629.95	-54.50	-7.96%	16648.95
Previous Close 684.45 Open 494.00 High 872.85 Low 378.10 Vol 11,84,160 Open Interest (OI) 27,260 Change in OI 0 Bid Price 610.90 Offer Price 629.95 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE17600	558.00	-51.95	-8.52%	16720.90
Previous Close 609.95 Open 499.15 High 793.65 Low 330.20 Vol 11,72,840 Open Interest (OI) 26,500 Change in OI 0 Bid Price 550.00 Offer Price 557.95 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE17400	435.80	-42.70	-8.92%	16843.10
Previous Close 478.50 Open 493.75 High 649.10 Low 260.10 Vol 16,38,520 Open Interest (OI) 44,320 Change in OI 0 Bid Price 406.45 Offer Price 437.95 Bid Quantity 600 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE21500	3.50	-0.35	-9.09%	17275.40
Previous Close 3.85 Open 3.20 High 8.00 Low 3.20 Vol 4,37,760 Open Interest (OI) 97,300 Change in OI 0 Bid Price 3.50 Offer Price 3.90 Bid Quantity 560 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE18600	51.00	-5.20	-9.25%	17227.90
Previous Close 56.20 Open 111.00 High 220.70 Low 49.05 Vol 11,73,120 Open Interest (OI) 46,400 Change in OI 0 Bid Price 50.05 Offer Price 51.00 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE17500	490.00	-50.00	-9.26%	16788.90
Previous Close 540.00 Open 475.90 High 720.90 Low 294.80 Vol 65,71,060 Open Interest (OI) 2,25,460 Change in OI 0 Bid Price 485.70 Offer Price 488.90 Bid Quantity 80 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE19000	28.55	-3.05	-9.65%	17250.35
Previous Close 31.60 Open 52.55 High 128.00 Low 28.15 Vol 97,35,120 Open Interest (OI) 6,42,140 Change in OI 0 Bid Price 29.00 Offer Price 30.00 Bid Quantity 20 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE30000	0.45	-0.05	-10.00%	17278.45
Previous Close 0.50 Open 1.00 High 1.50 Low 0.40 Vol 1,360 Open Interest (OI) 13,320 Change in OI 0 Bid Price 0.45 Offer Price 0.85 Bid Quantity 760 Offer Quantity 180 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE19300	19.00	-2.15	-10.17%	17259.90
Previous Close 21.15 Open 38.00 High 90.60 Low 16.50 Vol 8,17,860 Open Interest (OI) 30,020 Change in OI 0 Bid Price 18.15 Offer Price 18.50 Bid Quantity 140 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE15500	22.55	-2.65	-10.52%	17256.35
Previous Close 25.20 Open 32.05 High 57.00 Low 21.00 Vol 47,50,660 Open Interest (OI) 2,73,140 Change in OI 0 Bid Price 21.05 Offer Price 22.80 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE15600	25.80	-3.05	-10.57%	17253.10
Previous Close 28.85 Open 51.70 High 66.20 Low 23.50 Vol 3,33,260 Open Interest (OI) 18,620 Change in OI 0 Bid Price 24.00 Offer Price 25.00 Bid Quantity 80 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE20800	4.20	-0.50	-10.64%	17274.70
Previous Close 4.70 Open 8.20 High 16.35 Low 4.20 Vol 22,260 Open Interest (OI) 5,980 Change in OI 0 Bid Price 3.55 Offer Price 4.20 Bid Quantity 1,100 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE15900	42.00	-5.65	-11.86%	17236.90
Previous Close 47.65 Open 41.00 High 95.35 Low 39.00 Vol 7,09,260 Open Interest (OI) 20,000 Change in OI 0 Bid Price 40.00 Offer Price 42.00 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE15800	35.00	-4.75	-11.95%	17243.90
Previous Close 39.75 Open 40.00 High 84.95 Low 30.05 Vol 7,12,360 Open Interest (OI) 25,940 Change in OI 0 Bid Price 32.00 Offer Price 34.95 Bid Quantity 420 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE19900	8.20	-1.20	-12.77%	17270.70
Previous Close 9.40 Open 19.55 High 43.50 Low 5.15 Vol 1,62,200 Open Interest (OI) 18,760 Change in OI 0 Bid Price 8.20 Offer Price 9.45 Bid Quantity 300 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE21100	3.75	-0.55	-12.79%	17275.15
Previous Close 4.30 Open 2.35 High 13.05 Low 2.35 Vol 3,800 Open Interest (OI) 4,680 Change in OI 0 Bid Price 3.95 Offer Price 5.90 Bid Quantity 20 Offer Quantity 400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE17300	360.00	-53.70	-12.98%	16918.90
Previous Close 413.70 Open 336.00 High 583.30 Low 232.05 Vol 25,43,160 Open Interest (OI) 1,52,980 Change in OI 0 Bid Price 360.00 Offer Price 382.95 Bid Quantity 140 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE19200	20.50	-3.25	-13.68%	17258.40
Previous Close 23.75 Open 45.00 High 100.00 Low 14.65 Vol 8,62,460 Open Interest (OI) 38,360 Change in OI 0 Bid Price 19.35 Offer Price 20.50 Bid Quantity 60 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE17000	246.05	-39.25	-13.76%	17032.85
Previous Close 285.30 Open 214.40 High 414.40 Low 160.60 Vol 1,45,77,100 Open Interest (OI) 4,37,400 Change in OI 0 Bid Price 246.05 Offer Price 247.00 Bid Quantity 60 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE22000	3.10	-0.50	-13.89%	17275.80
Previous Close 3.60 Open 3.70 High 6.00 Low 3.00 Vol 4,62,000 Open Interest (OI) 1,85,640 Change in OI 0 Bid Price 3.10 Offer Price 3.15 Bid Quantity 1,520 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE16700	158.00	-25.50	-13.90%	17120.90
Previous Close 183.50 Open 102.35 High 285.00 Low 102.35 Vol 14,83,800 Open Interest (OI) 40,960 Change in OI 0 Bid Price 155.00 Offer Price 158.00 Bid Quantity 40 Offer Quantity 280 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE17200	328.00	-53.30	-13.98%	16950.90
Previous Close 381.30 Open 362.80 High 523.00 Low 208.45 Vol 27,32,040 Open Interest (OI) 60,820 Change in OI 0 Bid Price 301.95 Offer Price 328.00 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE15200	14.60	-2.40	-14.12%	17264.30
Previous Close 17.00 Open 20.00 High 54.85 Low 14.15 Vol 1,29,320 Open Interest (OI) 9,860 Change in OI 0 Bid Price 14.00 Offer Price 23.25 Bid Quantity 200 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE17100	280.00	-47.95	-14.62%	16998.90
Previous Close 327.95 Open 222.15 High 465.25 Low 181.15 Vol 18,49,060 Open Interest (OI) 38,780 Change in OI 0 Bid Price 270.00 Offer Price 285.95 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE16500	115.00	-19.95	-14.78%	17163.90
Previous Close 134.95 Open 113.75 High 216.60 Low 83.80 Vol 1,18,13,800 Open Interest (OI) 3,31,260 Change in OI 0 Bid Price 112.05 Offer Price 115.00 Bid Quantity 20 Offer Quantity 140 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE16300	82.00	-14.60	-15.11%	17196.90
Previous Close 96.60 Open 90.50 High 164.80 Low 60.00 Vol 17,76,280 Open Interest (OI) 41,500 Change in OI 0 Bid Price 81.00 Offer Price 84.95 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE19400	15.05	-2.70	-15.21%	17263.85
Previous Close 17.75 Open 25.00 High 80.00 Low 14.40 Vol 5,15,860 Open Interest (OI) 33,700 Change in OI 0 Bid Price 15.00 Offer Price 17.30 Bid Quantity 560 Offer Quantity 1,340 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE16100	60.00	-10.80	-15.25%	17218.90
Previous Close 70.80 Open 83.20 High 122.55 Low 50.00 Vol 12,76,600 Open Interest (OI) 35,780 Change in OI 0 Bid Price 54.70 Offer Price 60.00 Bid Quantity 20 Offer Quantity 920 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE16400	96.75	-17.45	-15.28%	17182.15
Previous Close 114.20 Open 100.00 High 189.15 Low 73.40 Vol 12,94,500 Open Interest (OI) 31,180 Change in OI 0 Bid Price 96.75 Offer Price 98.45 Bid Quantity 80 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE16600	133.00	-24.30	-15.45%	17145.90
Previous Close 157.30 Open 139.00 High 250.00 Low 95.40 Vol 13,99,720 Open Interest (OI) 33,880 Change in OI 0 Bid Price 133.00 Offer Price 133.05 Bid Quantity 960 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE16800	181.10	-33.15	-15.47%	17097.80
Previous Close 214.25 Open 179.00 High 324.95 Low 122.05 Vol 25,11,760 Open Interest (OI) 57,880 Change in OI 0 Bid Price 180.95 Offer Price 183.00 Bid Quantity 80 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE16000	49.00	-9.30	-15.95%	17229.90
Previous Close 58.30 Open 60.95 High 109.45 Low 43.00 Vol 1,08,02,800 Open Interest (OI) 3,50,360 Change in OI 0 Bid Price 47.30 Offer Price 49.00 Bid Quantity 140 Offer Quantity 1,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE28500	0.50	-0.10	-16.67%	17278.40
Previous Close 0.60 Open 0.60 High 1.40 Low 0.50 Vol 11,140 Open Interest (OI) 3,760 Change in OI 0 Bid Price 0.50 Offer Price 0.90 Bid Quantity 500 Offer Quantity 420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE16200	68.00	-13.95	-17.02%	17210.90
Previous Close 81.95 Open 61.45 High 141.40 Low 53.70 Vol 14,47,300 Open Interest (OI) 59,700 Change in OI 0 Bid Price 68.00 Offer Price 70.35 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE25000	0.90	-0.20	-18.18%	17278.00
Previous Close 1.10 Open 1.30 High 1.95 Low 0.80 Vol 1,51,340 Open Interest (OI) 79,700 Change in OI 0 Bid Price 0.90 Offer Price 1.00 Bid Quantity 420 Offer Quantity 460 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE16900	200.00	-44.60	-18.23%	17078.90
Previous Close 244.60 Open 134.50 High 367.50 Low 134.50 Vol 14,78,780 Open Interest (OI) 29,460 Change in OI 0 Bid Price 200.00 Offer Price 214.25 Bid Quantity 60 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE13900	4.50	-1.05	-18.92%	17274.40
Previous Close 5.55 Open 8.40 High 8.80 Low 2.70 Vol 2,38,880 Open Interest (OI) 27,100 Change in OI 0 Bid Price 3.00 Offer Price 4.45 Bid Quantity 400 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE15100	12.00	-3.05	-20.27%	17266.90
Previous Close 15.05 Open 15.00 High 43.80 Low 10.35 Vol 29,520 Open Interest (OI) 2,180 Change in OI 0 Bid Price 10.05 Offer Price 16.85 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE23500	1.30	-0.35	-21.21%	17277.60
Previous Close 1.65 Open 2.20 High 3.45 Low 1.30 Vol 1,70,240 Open Interest (OI) 40,820 Change in OI 0 Bid Price 1.35 Offer Price 1.70 Bid Quantity 200 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE20700	3.55	-1.00	-21.98%	17275.35
Previous Close 4.55 Open 5.15 High 16.80 Low 3.45 Vol 29,920 Open Interest (OI) 6,860 Change in OI 0 Bid Price 3.55 Offer Price 5.25 Bid Quantity 540 Offer Quantity 600 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE20400	4.55	-1.35	-22.88%	17274.35
Previous Close 5.90 Open 11.00 High 24.80 Low 4.55 Vol 43,320 Open Interest (OI) 11,620 Change in OI 0 Bid Price 4.55 Offer Price 8.55 Bid Quantity 2,420 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE22100	2.80	-0.85	-23.29%	17276.10
Previous Close 3.65 Open 2.50 High 4.75 Low 2.50 Vol 180 Open Interest (OI) 1,200 Change in OI 0 Bid Price 2.60 Offer Price 4.30 Bid Quantity 20 Offer Quantity 400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE24000	1.70	-0.60	-26.09%	17277.20
Previous Close 2.30 Open 2.70 High 3.70 Low 1.70 Vol 1,64,580 Open Interest (OI) 42,380 Change in OI 0 Bid Price 1.70 Offer Price 2.30 Bid Quantity 240 Offer Quantity 480 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE21800	2.00	-0.75	-27.27%	17276.90
Previous Close 2.75 Open 3.90 High 5.95 Low 2.00 Vol 780 Open Interest (OI) 1,920 Change in OI 0 Bid Price 2.05 Offer Price 4.65 Bid Quantity 500 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE23000	2.00	-0.85	-29.82%	17276.90
Previous Close 2.85 Open 2.95 High 4.50 Low 1.80 Vol 2,52,420 Open Interest (OI) 1,10,700 Change in OI 0 Bid Price 2.00 Offer Price 2.40 Bid Quantity 80 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE22500	1.85	-0.80	-30.19%	17277.05
Previous Close 2.65 Open 3.75 High 4.45 Low 1.85 Vol 2,19,720 Open Interest (OI) 33,820 Change in OI 0 Bid Price 1.85 Offer Price 2.95 Bid Quantity 960 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE21200	2.85	-1.55	-35.23%	17276.05
Previous Close 4.40 Open 9.00 High 11.70 Low 2.80 Vol 6,240 Open Interest (OI) 1,900 Change in OI 0 Bid Price 3.00 Offer Price 5.50 Bid Quantity 160 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX PE14000	3.70	-2.15	-36.75%	17275.20
Previous Close 5.85 Open 19.75 High 19.75 Low 3.70 Vol 7,58,200 Open Interest (OI) 82,900 Change in OI 0 Bid Price 3.70 Offer Price 5.00 Bid Quantity 80 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE20200	4.35	-2.90	-40.00%	17274.55
Previous Close 7.25 Open 9.90 High 31.70 Low 4.35 Vol 1,34,860 Open Interest (OI) 21,900 Change in OI 0 Bid Price 4.40 Offer Price 8.75 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 28-05-2020	OPTIDX CE21700	2.60	-1.90	-42.22%	17276.30
Previous Close 4.50 Open 6.30 High 7.35 Low 2.60 Vol 2,720 Open Interest (OI) 2,280 Change in OI 0 Bid Price 3.50 Offer Price 4.85 Bid Quantity 200 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE19000	114.90	10.80	10.37%	17164.00
Previous Close 104.10 Open 175.00 High 240.00 Low 70.00 Vol 1,97,400 Open Interest (OI) 39,020 Change in OI 0 Bid Price 114.00 Offer Price 115.50 Bid Quantity 100 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE18200	289.95	27.15	10.33%	16988.95
Previous Close 262.80 Open 290.95 High 295.95 Low 214.05 Vol 1,300 Open Interest (OI) 440 Change in OI 0 Bid Price 233.40 Offer Price 289.95 Bid Quantity 40 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE20000	36.90	2.65	7.74%	17242.00
Previous Close 34.25 Open 53.60 High 91.45 Low 32.00 Vol 46,720 Open Interest (OI) 18,540 Change in OI 0 Bid Price 33.15 Offer Price 37.80 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE18000	339.00	23.10	7.31%	16939.90
Previous Close 315.90 Open 409.10 High 599.85 Low 276.00 Vol 2,11,780 Open Interest (OI) 39,960 Change in OI 0 Bid Price 335.00 Offer Price 339.00 Bid Quantity 1,180 Offer Quantity 120 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE18500	200.00	12.05	6.41%	17078.90
Previous Close 187.95 Open 280.50 High 450.00 Low 160.00 Vol 1,44,360 Open Interest (OI) 38,920 Change in OI 0 Bid Price 200.00 Offer Price 200.05 Bid Quantity 100 Offer Quantity 440 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE17500	521.50	29.65	6.03%	16757.40
Previous Close 491.85 Open 600.00 High 854.80 Low 424.65 Vol 82,240 Open Interest (OI) 25,520 Change in OI 0 Bid Price 500.05 Offer Price 520.95 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE17000	754.45	32.95	4.57%	16524.45
Previous Close 721.50 Open 900.05 High 1180.70 Low 660.00 Vol 18,720 Open Interest (OI) 8,920 Change in OI 0 Bid Price 756.80 Offer Price 778.00 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE19500	62.90	2.75	4.57%	17216.00
Previous Close 60.15 Open 84.70 High 150.55 Low 54.50 Vol 57,760 Open Interest (OI) 16,560 Change in OI 0 Bid Price 62.00 Offer Price 63.00 Bid Quantity 200 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE17800	409.50	16.45	4.19%	16869.40
Previous Close 393.05 Open 628.05 High 717.05 Low 345.85 Vol 2,840 Open Interest (OI) 1,080 Change in OI 0 Bid Price 393.30 Offer Price 409.00 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE17700	435.05	17.35	4.15%	16843.85
Previous Close 417.70 Open 587.30 High 799.50 Low 328.25 Vol 6,080 Open Interest (OI) 1,540 Change in OI 0 Bid Price 435.10 Offer Price 439.00 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE17300	610.00	20.30	3.44%	16668.90
Previous Close 589.70 Open 604.45 High 644.35 Low 509.30 Vol 2,360 Open Interest (OI) 860 Change in OI 0 Bid Price 579.10 Offer Price 619.25 Bid Quantity 40 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE17200	639.00	15.50	2.49%	16639.90
Previous Close 623.50 Open 653.45 High 689.10 Low 569.20 Vol 280 Open Interest (OI) 160 Change in OI 0 Bid Price 519.25 Offer Price 576.10 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE17200	635.80	11.20	1.79%	16643.10
Previous Close 624.60 Open 762.70 High 762.70 Low 545.20 Vol 720 Open Interest (OI) 420 Change in OI 0 Bid Price 635.65 Offer Price 680.70 Bid Quantity 40 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE16000	1448.00	25.00	1.76%	15830.90
Previous Close 1423.00 Open 1114.25 High 1448.00 Low 1114.25 Vol 300 Open Interest (OI) 60 Change in OI 0 Bid Price 1389.40 Offer Price 1498.00 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE18300	256.80	4.15	1.64%	17022.10
Previous Close 252.65 Open 287.25 High 287.25 Low 173.30 Vol 720 Open Interest (OI) 520 Change in OI 0 Bid Price 217.80 Offer Price 263.20 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE17900	368.00	5.85	1.62%	16910.90
Previous Close 362.15 Open 480.00 High 669.60 Low 302.20 Vol 4,160 Open Interest (OI) 2,700 Change in OI 0 Bid Price 370.00 Offer Price 395.50 Bid Quantity 80 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE17100	521.00	5.95	1.16%	16757.90
Previous Close 515.05 Open 639.95 High 670.00 Low 509.05 Vol 680 Open Interest (OI) 200 Change in OI 0 Bid Price 468.85 Offer Price 539.10 Bid Quantity 100 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE17400	571.15	4.25	0.75%	16707.75
Previous Close 566.90 Open 700.00 High 801.15 Low 494.05 Vol 1,800 Open Interest (OI) 780 Change in OI 0 Bid Price 547.30 Offer Price 575.00 Bid Quantity 20 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE23000	80.00	0.00	0.00%	17198.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 60 Change in OI 0 Bid Price 1.00 Offer Price 25.00 Bid Quantity 900 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE17700	870.05	0.00	0.00%	16408.85
Previous Close 870.05 Open 682.10 High 1001.55 Low 582.85 Vol 2,460 Open Interest (OI) 660 Change in OI 0 Bid Price 745.85 Offer Price 869.15 Bid Quantity 40 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE18500	1400.00	0.00	0.00%	15878.90
Previous Close 1400.00 Open 1268.30 High 1589.10 Low 1060.75 Vol 660 Open Interest (OI) 420 Change in OI 0 Bid Price 1381.75 Offer Price 1547.25 Bid Quantity 20 Offer Quantity 300 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE17600	446.00	0.00	0.00%	16832.90
Previous Close 446.00 Open 687.50 High 774.35 Low 371.90 Vol 1,460 Open Interest (OI) 340 Change in OI 0 Bid Price 448.00 Offer Price 496.80 Bid Quantity 60 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE17600	781.45	0.00	0.00%	16497.45
Previous Close 781.45 Open 649.95 High 948.95 Low 568.80 Vol 2,220 Open Interest (OI) 200 Change in OI 0 Bid Price 712.85 Offer Price 817.45 Bid Quantity 80 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE16800	470.00	0.00	0.00%	16808.90
Previous Close 470.00 Open 450.00 High 470.00 Low 430.00 Vol 120 Open Interest (OI) 40 Change in OI 0 Bid Price 380.00 Offer Price 445.70 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE17800	1033.70	0.00	0.00%	16245.20
Previous Close 1033.70 Open 734.25 High 1086.20 Low 700.00 Vol 200 Open Interest (OI) 40 Change in OI 0 Bid Price 675.60 Offer Price 935.35 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE22000	17.95	0.00	0.00%	17260.95
Previous Close 17.95 Open 20.00 High 20.00 Low 10.00 Vol 60 Open Interest (OI) 80 Change in OI 0 Bid Price 1.00 Offer Price 18.00 Bid Quantity 160 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE19500	1861.45	0.00	0.00%	15417.45
Previous Close 1861.45 Open 1861.45 High 1861.45 Low 1861.45 Vol 20 Open Interest (OI) 60 Change in OI 0 Bid Price 2239.95 Offer Price 2598.70 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE18000	1073.30	-14.60	-1.34%	16205.60
Previous Close 1087.90 Open 952.40 High 1244.60 Low 705.25 Vol 10,660 Open Interest (OI) 4,900 Change in OI 0 Bid Price 996.05 Offer Price 1061.45 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE16500	1005.80	-19.30	-1.88%	16273.10
Previous Close 1025.10 Open 970.00 High 1109.70 Low 939.85 Vol 7,240 Open Interest (OI) 3,320 Change in OI 0 Bid Price 1008.50 Offer Price 1266.75 Bid Quantity 20 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE19000	1850.00	-38.80	-2.05%	15428.90
Previous Close 1888.80 Open 1410.10 High 2000.00 Low 1410.10 Vol 80 Open Interest (OI) 60 Change in OI 0 Bid Price 1762.65 Offer Price 1900.00 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE17400	683.80	-19.95	-2.83%	16595.10
Previous Close 703.75 Open 645.00 High 813.60 Low 480.00 Vol 880 Open Interest (OI) 80 Change in OI 0 Bid Price 622.15 Offer Price 686.85 Bid Quantity 80 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE17300	620.00	-19.45	-3.04%	16658.90
Previous Close 639.45 Open 598.30 High 761.50 Low 447.30 Vol 4,640 Open Interest (OI) 960 Change in OI 0 Bid Price 583.55 Offer Price 629.95 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE16500	305.00	-17.45	-5.41%	16973.90
Previous Close 322.45 Open 257.65 High 408.00 Low 190.00 Vol 95,820 Open Interest (OI) 23,960 Change in OI 0 Bid Price 290.00 Offer Price 317.00 Bid Quantity 20 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE15500	100.10	-6.40	-6.01%	17178.80
Previous Close 106.50 Open 144.05 High 152.00 Low 98.00 Vol 10,680 Open Interest (OI) 4,920 Change in OI 0 Bid Price 90.60 Offer Price 100.10 Bid Quantity 20 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE17500	729.95	-47.55	-6.12%	16548.95
Previous Close 777.50 Open 791.50 High 907.15 Low 489.55 Vol 54,960 Open Interest (OI) 13,500 Change in OI 0 Bid Price 710.00 Offer Price 730.00 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE17000	480.00	-32.70	-6.38%	16798.90
Previous Close 512.70 Open 440.00 High 625.95 Low 312.20 Vol 1,20,660 Open Interest (OI) 23,420 Change in OI 0 Bid Price 458.45 Offer Price 480.00 Bid Quantity 20 Offer Quantity 160 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE14500	40.00	-2.95	-6.87%	17238.90
Previous Close 42.95 Open 38.95 High 60.00 Low 35.10 Vol 3,440 Open Interest (OI) 2,480 Change in OI 0 Bid Price 39.00 Offer Price 43.95 Bid Quantity 20 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE20500	20.10	-2.00	-9.05%	17258.80
Previous Close 22.10 Open 30.00 High 39.95 Low 20.10 Vol 560 Open Interest (OI) 420 Change in OI 0 Bid Price 11.25 Offer Price 27.45 Bid Quantity 40 Offer Quantity 80 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX CE20200	25.00	-2.50	-9.09%	17253.90
Previous Close 27.50 Open 89.80 High 89.80 Low 25.00 Vol 160 Open Interest (OI) 80 Change in OI 0 Bid Price 10.60 Offer Price 119.00 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE16000	168.30	-20.70	-10.95%	17110.60
Previous Close 189.00 Open 146.75 High 268.40 Low 118.00 Vol 1,44,440 Open Interest (OI) 29,980 Change in OI 0 Bid Price 170.00 Offer Price 186.70 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 04-06-2020	OPTIDX PE15000	55.00	-9.15	-14.26%	17223.90
Previous Close 64.15 Open 100.00 High 110.95 Low 55.00 Vol 3,460 Open Interest (OI) 1,600 Change in OI 0 Bid Price 55.00 Offer Price 62.95 Bid Quantity 60 Offer Quantity 200 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 11-06-2020	OPTIDX CE18000	441.50	0.50	0.11%	16837.40
Previous Close 441.00 Open 590.00 High 590.00 Low 425.00 Vol 1,120 Open Interest (OI) 840 Change in OI 0 Bid Price 485.00 Offer Price 545.00 Bid Quantity 20 Offer Quantity 400 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 11-06-2020	OPTIDX PE19000	1600.00	0.00	0.00%	15678.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 1522.80 Offer Price 2405.60 Bid Quantity 2,420 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 11-06-2020	OPTIDX CE20000	220.00	0.00	0.00%	17058.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20 Change in OI 0 Bid Price 13.00 Offer Price 388.00 Bid Quantity 2,000 Offer Quantity 500 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 11-06-2020	OPTIDX CE21000	209.40	0.00	0.00%	17069.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 120 Change in OI 0 Bid Price 30.15 Offer Price 73.85 Bid Quantity 40 Offer Quantity 60 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE23000	33.95	5.05	17.47%	17244.95
Previous Close 28.90 Open 37.00 High 43.00 Low 25.15 Vol 5,140 Open Interest (OI) 8,300 Change in OI 0 Bid Price 27.95 Offer Price 33.00 Bid Quantity 100 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE24000	22.00	2.35	11.96%	17256.90
Previous Close 19.65 Open 18.00 High 27.00 Low 17.00 Vol 7,940 Open Interest (OI) 8,540 Change in OI 0 Bid Price 20.00 Offer Price 25.00 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE20000	173.00	11.00	6.79%	17105.90
Previous Close 162.00 Open 207.00 High 290.00 Low 150.00 Vol 1,51,940 Open Interest (OI) 53,860 Change in OI 0 Bid Price 171.00 Offer Price 174.00 Bid Quantity 140 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE21000	86.00	3.90	4.75%	17192.90
Previous Close 82.10 Open 105.20 High 148.40 Low 75.10 Vol 55,140 Open Interest (OI) 29,660 Change in OI 0 Bid Price 82.25 Offer Price 86.00 Bid Quantity 400 Offer Quantity 220 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE18500	480.00	19.45	4.22%	16798.90
Previous Close 460.55 Open 516.95 High 724.20 Low 425.40 Vol 86,500 Open Interest (OI) 41,560 Change in OI 0 Bid Price 475.05 Offer Price 478.00 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE19000	340.50	12.40	3.78%	16938.40
Previous Close 328.10 Open 379.55 High 543.35 Low 305.25 Vol 1,48,860 Open Interest (OI) 68,960 Change in OI 0 Bid Price 339.85 Offer Price 345.00 Bid Quantity 40 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE18000	640.00	19.95	3.22%	16638.90
Previous Close 620.05 Open 691.95 High 960.00 Low 570.00 Vol 1,57,480 Open Interest (OI) 73,620 Change in OI 0 Bid Price 640.00 Offer Price 641.95 Bid Quantity 340 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE17200	1010.05	27.60	2.81%	16268.85
Previous Close 982.45 Open 969.75 High 1047.00 Low 950.00 Vol 440 Open Interest (OI) 240 Change in OI 0 Bid Price 816.05 Offer Price 1267.15 Bid Quantity 20 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE17000	1123.60	29.20	2.67%	16155.30
Previous Close 1094.40 Open 1201.00 High 1485.00 Low 1010.00 Vol 47,860 Open Interest (OI) 28,040 Change in OI 0 Bid Price 1124.00 Offer Price 1130.00 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE16000	1760.00	44.95	2.62%	15518.90
Previous Close 1715.05 Open 1817.00 High 2100.00 Low 1604.45 Vol 3,340 Open Interest (OI) 2,060 Change in OI 0 Bid Price 1747.10 Offer Price 1799.95 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE17700	766.00	19.45	2.61%	16512.90
Previous Close 746.55 Open 1044.60 High 1100.00 Low 710.00 Vol 1,140 Open Interest (OI) 820 Change in OI 0 Bid Price 6.15 Offer Price 822.65 Bid Quantity 100 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE19500	235.00	5.80	2.53%	17043.90
Previous Close 229.20 Open 300.00 High 399.50 Low 215.95 Vol 33,780 Open Interest (OI) 10,420 Change in OI 0 Bid Price 234.05 Offer Price 242.30 Bid Quantity 20 Offer Quantity 40 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE17500	860.00	21.15	2.52%	16418.90
Previous Close 838.85 Open 984.20 High 1199.00 Low 773.75 Vol 51,660 Open Interest (OI) 16,980 Change in OI 0 Bid Price 840.00 Offer Price 869.90 Bid Quantity 40 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE22000	47.00	1.15	2.51%	17231.90
Previous Close 45.85 Open 59.95 High 74.00 Low 41.80 Vol 36,740 Open Interest (OI) 25,940 Change in OI 0 Bid Price 44.20 Offer Price 47.00 Bid Quantity 140 Offer Quantity 100 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE17800	726.25	17.35	2.45%	16552.65
Previous Close 708.90 Open 918.05 High 958.80 Low 658.25 Vol 1,380 Open Interest (OI) 740 Change in OI 0 Bid Price 702.95 Offer Price 776.00 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE20500	118.00	2.05	1.77%	17160.90
Previous Close 115.95 Open 167.55 High 186.95 Low 101.05 Vol 4,040 Open Interest (OI) 1,580 Change in OI 0 Bid Price 118.00 Offer Price 135.00 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE16500	1412.00	7.00	0.50%	15866.90
Previous Close 1405.00 Open 1612.50 High 1736.15 Low 1294.00 Vol 4,520 Open Interest (OI) 3,080 Change in OI 0 Bid Price 1397.90 Offer Price 1412.00 Bid Quantity 40 Offer Quantity 120 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE17300	950.05	0.00	0.00%	16328.85
Previous Close 950.05 Open 999.00 High 999.00 Low 900.00 Vol 120 Open Interest (OI) 100 Change in OI 0 Bid Price 940.05 Offer Price 1268.20 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX PE24500	5151.00	0.00	0.00%	12127.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20 Change in OI 0 Bid Price 6968.05 Offer Price 7727.55 Bid Quantity 140 Offer Quantity 2,420 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX PE14700	240.00	0.00	0.00%	17038.90
Previous Close 240.00 Open 250.00 High 250.00 Low 240.00 Vol 40 Open Interest (OI) 40 Change in OI 0 Bid Price 151.00 Offer Price 260.00 Bid Quantity 20 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX PE15600	201.00	0.00	0.00%	17077.90
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 20 Change in OI 0 Bid Price 261.00 Offer Price 0.00 Bid Quantity 20 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX PE14600	240.00	0.00	0.00%	17038.90
Previous Close 240.00 Open 240.00 High 240.00 Low 240.00 Vol 60 Open Interest (OI) 60 Change in OI 0 Bid Price 151.00 Offer Price 239.00 Bid Quantity 20 Offer Quantity 1,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX CE17400	851.05	0.00	0.00%	16427.85
Previous Close 851.05 Open 852.70 High 875.25 Low 819.35 Vol 240 Open Interest (OI) 160 Change in OI 0 Bid Price 833.70 Offer Price 2124.50 Bid Quantity 20 Offer Quantity 20 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
BANKNIFTY 25-06-2020	OPTIDX PE23000	5851.90	0.00	0.00%	11427.00
Previous Close 5851.90 Open 5310.00 High 5851.90 Low 5280.00 Vol 440 Open Interest (OI) 440 Change in OI 0 Bid Price 5323.60 Offer Price 5898.30 Bid Quantity 20