Profit

NIFTY BANK

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
31112.70
Change Change %
-95.70 -0.31%

20 Apr, 2021 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE38500
1.30 0.50 62.50% 31111.40
Previous Close 0.80
Open 2.40
High 2.50
Low 0.50
Vol 12,175
Open Interest (OI) 2,825
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 1,500
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE35800
3.00 1.10 57.89% 31109.70
Previous Close 1.90
Open 4.95
High 4.95
Low 1.15
Vol 4,450
Open Interest (OI) 1,775
Change in OI 0
Bid Price 0.70
Offer Price 3.00
Bid Quantity 2,500
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE34600
3.45 0.80 30.19% 31109.25
Previous Close 2.65
Open 3.90
High 5.45
Low 1.90
Vol 37,025
Open Interest (OI) 8,275
Change in OI 0
Bid Price 1.80
Offer Price 3.45
Bid Quantity 250
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30900
489.00 70.35 16.80% 30623.70
Previous Close 418.65
Open 900.00
High 940.00
Low 336.70
Vol 9,92,900
Open Interest (OI) 60,925
Change in OI 0
Bid Price 422.00
Offer Price 424.30
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE28600
12.05 1.35 12.62% 31100.65
Previous Close 10.70
Open 24.05
High 27.35
Low 7.85
Vol 5,07,025
Open Interest (OI) 22,950
Change in OI 0
Bid Price 9.95
Offer Price 12.20
Bid Quantity 25
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE34500
3.25 0.35 12.07% 31109.45
Previous Close 2.90
Open 4.80
High 5.75
Low 1.80
Vol 16,95,400
Open Interest (OI) 2,57,500
Change in OI 0
Bid Price 2.40
Offer Price 3.20
Bid Quantity 25
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE29800
51.35 4.10 8.68% 31061.35
Previous Close 47.25
Open 60.00
High 73.20
Low 34.50
Vol 35,35,650
Open Interest (OI) 1,84,100
Change in OI 0
Bid Price 46.00
Offer Price 51.40
Bid Quantity 125
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE34100
3.40 0.25 7.94% 31109.30
Previous Close 3.15
Open 4.50
High 6.45
Low 2.25
Vol 1,29,150
Open Interest (OI) 37,225
Change in OI 0
Bid Price 2.70
Offer Price 3.45
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE28400
10.00 0.70 7.53% 31102.70
Previous Close 9.30
Open 21.15
High 21.15
Low 7.15
Vol 4,48,825
Open Interest (OI) 18,625
Change in OI 0
Bid Price 6.60
Offer Price 10.00
Bid Quantity 25
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE35000
2.45 0.15 6.52% 31110.25
Previous Close 2.30
Open 3.00
High 4.90
Low 1.85
Vol 16,48,680
Open Interest (OI) 3,29,425
Change in OI 0
Bid Price 1.90
Offer Price 2.45
Bid Quantity 100
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE34200
3.50 0.20 6.06% 31109.20
Previous Close 3.30
Open 3.70
High 6.65
Low 2.70
Vol 79,775
Open Interest (OI) 22,900
Change in OI 0
Bid Price 2.55
Offer Price 4.35
Bid Quantity 25
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE29900
57.00 1.90 3.45% 31055.70
Previous Close 55.10
Open 60.00
High 82.80
Low 38.25
Vol 33,40,020
Open Interest (OI) 1,37,575
Change in OI 0
Bid Price 55.05
Offer Price 57.00
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE33300
4.95 0.15 3.13% 31107.75
Previous Close 4.80
Open 15.95
High 21.55
Low 4.25
Vol 16,34,850
Open Interest (OI) 82,975
Change in OI 0
Bid Price 4.35
Offer Price 4.90
Bid Quantity 400
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE30600
166.20 4.70 2.91% 30946.50
Previous Close 161.50
Open 199.00
High 238.00
Low 86.25
Vol 62,08,180
Open Interest (OI) 1,36,250
Change in OI 0
Bid Price 163.00
Offer Price 166.20
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE31100
335.45 8.70 2.66% 30777.25
Previous Close 326.75
Open 375.00
High 465.00
Low 158.35
Vol 1,00,73,600
Open Interest (OI) 1,47,975
Change in OI 0
Bid Price 335.45
Offer Price 336.00
Bid Quantity 525
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE33100
5.85 0.15 2.63% 31106.85
Previous Close 5.70
Open 21.70
High 28.75
Low 4.80
Vol 20,74,020
Open Interest (OI) 68,700
Change in OI 0
Bid Price 5.05
Offer Price 5.70
Bid Quantity 25
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE31200
384.55 8.95 2.38% 30728.15
Previous Close 375.60
Open 412.00
High 525.00
Low 178.95
Vol 1,47,59,600
Open Interest (OI) 1,17,975
Change in OI 0
Bid Price 373.55
Offer Price 384.55
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29800
1321.35 28.20 2.18% 29791.35
Previous Close 1293.15
Open 1807.65
High 1920.00
Low 1183.60
Vol 3,500
Open Interest (OI) 2,175
Change in OI 0
Bid Price 1281.25
Offer Price 1359.05
Bid Quantity 2,150
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE32100
1054.60 21.75 2.11% 30058.10
Previous Close 1032.85
Open 742.45
High 1249.65
Low 548.70
Vol 2,35,625
Open Interest (OI) 22,000
Change in OI 0
Bid Price 1011.45
Offer Price 1058.55
Bid Quantity 700
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE30400
121.85 2.45 2.05% 30990.85
Previous Close 119.40
Open 178.40
High 178.55
Low 67.30
Vol 46,70,150
Open Interest (OI) 1,67,675
Change in OI 0
Bid Price 121.85
Offer Price 123.00
Bid Quantity 2,425
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29900
1228.00 24.40 2.03% 29884.70
Previous Close 1203.60
Open 1675.00
High 1825.00
Low 1071.35
Vol 3,450
Open Interest (OI) 4,125
Change in OI 0
Bid Price 1212.75
Offer Price 1240.90
Bid Quantity 800
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE32300
1235.30 23.55 1.94% 29877.40
Previous Close 1211.75
Open 953.75
High 1432.25
Low 692.40
Vol 1,32,525
Open Interest (OI) 25,950
Change in OI 0
Bid Price 1230.00
Offer Price 1253.95
Bid Quantity 50
Offer Quantity 275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE30700
192.00 3.65 1.94% 30920.70
Previous Close 188.35
Open 155.00
High 274.35
Low 97.05
Vol 78,36,850
Open Interest (OI) 1,79,825
Change in OI 0
Bid Price 189.30
Offer Price 192.00
Bid Quantity 75
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE33500
2447.50 45.35 1.89% 28665.20
Previous Close 2402.15
Open 1698.50
High 2514.25
Low 1698.50
Vol 3,675
Open Interest (OI) 7,425
Change in OI 0
Bid Price 2410.20
Offer Price 2461.70
Bid Quantity 2,550
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE32600
1544.50 28.15 1.86% 29568.20
Previous Close 1516.35
Open 978.90
High 1700.75
Low 944.85
Vol 20,100
Open Interest (OI) 6,650
Change in OI 0
Bid Price 1500.25
Offer Price 1572.75
Bid Quantity 1,525
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE35700
2.80 0.05 1.82% 31109.90
Previous Close 2.75
Open 3.90
High 4.80
Low 1.45
Vol 2,650
Open Interest (OI) 1,125
Change in OI 0
Bid Price 1.05
Offer Price 2.75
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30500
713.40 12.75 1.82% 30399.30
Previous Close 700.65
Open 1200.35
High 1292.65
Low 583.95
Vol 8,03,175
Open Interest (OI) 1,77,525
Change in OI 0
Bid Price 712.00
Offer Price 715.00
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30700
579.95 10.05 1.76% 30532.75
Previous Close 569.90
Open 993.55
High 1106.75
Low 451.30
Vol 3,50,025
Open Interest (OI) 81,400
Change in OI 0
Bid Price 517.85
Offer Price 579.70
Bid Quantity 250
Offer Quantity 475
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE32500
1441.70 24.10 1.70% 29671.00
Previous Close 1417.60
Open 993.75
High 1632.35
Low 854.70
Vol 3,41,650
Open Interest (OI) 42,500
Change in OI 0
Bid Price 1425.75
Offer Price 1443.85
Bid Quantity 1,275
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE30500
141.20 2.10 1.51% 30971.50
Previous Close 139.10
Open 178.40
High 206.65
Low 75.60
Vol 2,52,38,000
Open Interest (OI) 6,85,850
Change in OI 0
Bid Price 141.20
Offer Price 142.00
Bid Quantity 225
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE32200
1147.00 16.75 1.48% 29965.70
Previous Close 1130.25
Open 734.15
High 1341.30
Low 618.35
Vol 2,07,450
Open Interest (OI) 40,500
Change in OI 0
Bid Price 1132.05
Offer Price 1154.50
Bid Quantity 250
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE34000
3.50 0.05 1.45% 31109.20
Previous Close 3.45
Open 6.80
High 7.45
Low 2.85
Vol 41,21,150
Open Interest (OI) 6,81,875
Change in OI 0
Bid Price 3.15
Offer Price 3.50
Bid Quantity 25
Offer Quantity 325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE30000
65.50 0.85 1.31% 31047.20
Previous Close 64.65
Open 98.90
High 98.90
Low 42.35
Vol 2,10,39,900
Open Interest (OI) 10,73,950
Change in OI 0
Bid Price 65.50
Offer Price 66.50
Bid Quantity 700
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE30200
89.75 0.95 1.07% 31022.95
Previous Close 88.80
Open 130.00
High 133.05
Low 53.05
Vol 50,21,180
Open Interest (OI) 1,71,750
Change in OI 0
Bid Price 87.00
Offer Price 90.00
Bid Quantity 50
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE33100
2001.00 18.85 0.95% 29111.70
Previous Close 1982.15
Open 1572.65
High 2050.00
Low 1437.80
Vol 600
Open Interest (OI) 550
Change in OI 0
Bid Price 2001.00
Offer Price 2072.90
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE28000
3143.40 26.95 0.86% 27969.30
Previous Close 3116.45
Open 3549.50
High 3549.50
Low 2975.00
Vol 2,050
Open Interest (OI) 1,000
Change in OI 0
Bid Price 3062.30
Offer Price 3090.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE34000
2930.00 22.20 0.76% 28182.70
Previous Close 2907.80
Open 2380.00
High 3090.00
Low 2380.00
Vol 3,625
Open Interest (OI) 7,575
Change in OI 0
Bid Price 2899.30
Offer Price 2942.40
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE32700
1625.85 11.70 0.72% 29486.85
Previous Close 1614.15
Open 1145.50
High 1650.00
Low 1042.85
Vol 7,500
Open Interest (OI) 4,625
Change in OI 0
Bid Price 1605.00
Offer Price 1638.85
Bid Quantity 275
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE29500
30.50 0.20 0.66% 31082.20
Previous Close 30.30
Open 68.00
High 68.00
Low 24.50
Vol 1,00,14,200
Open Interest (OI) 7,18,025
Change in OI 0
Bid Price 29.00
Offer Price 29.95
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE30800
222.50 1.40 0.63% 30890.20
Previous Close 221.10
Open 290.00
High 315.60
Low 109.30
Vol 99,30,250
Open Interest (OI) 1,92,925
Change in OI 0
Bid Price 219.25
Offer Price 222.00
Bid Quantity 75
Offer Quantity 275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE31800
788.00 4.35 0.56% 30324.70
Previous Close 783.65
Open 514.35
High 977.90
Low 381.10
Vol 30,85,750
Open Interest (OI) 55,025
Change in OI 0
Bid Price 780.00
Offer Price 793.25
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30100
1050.00 4.65 0.44% 30062.70
Previous Close 1045.35
Open 1540.10
High 1629.35
Low 881.10
Vol 3,725
Open Interest (OI) 4,925
Change in OI 0
Bid Price 1034.95
Offer Price 1075.00
Bid Quantity 250
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE31700
707.00 3.10 0.44% 30405.70
Previous Close 703.90
Open 453.20
High 893.90
Low 335.80
Vol 58,73,050
Open Interest (OI) 44,675
Change in OI 0
Bid Price 700.00
Offer Price 707.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE29300
22.90 0.10 0.44% 31089.80
Previous Close 22.80
Open 49.65
High 49.65
Low 19.00
Vol 14,45,080
Open Interest (OI) 1,01,800
Change in OI 0
Bid Price 22.00
Offer Price 23.00
Bid Quantity 25
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29500
1619.40 4.60 0.28% 29493.30
Previous Close 1614.80
Open 2047.15
High 2210.35
Low 1440.00
Vol 3,100
Open Interest (OI) 3,850
Change in OI 0
Bid Price 1536.45
Offer Price 1649.60
Bid Quantity 3,100
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE32900
1840.20 4.85 0.26% 29272.50
Previous Close 1835.35
Open 1369.80
High 2000.00
Low 1237.80
Vol 1,000
Open Interest (OI) 1,600
Change in OI 0
Bid Price 1793.10
Offer Price 1838.85
Bid Quantity 275
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE29400
26.80 0.05 0.19% 31085.90
Previous Close 26.75
Open 50.85
High 50.85
Low 21.65
Vol 18,26,300
Open Interest (OI) 72,975
Change in OI 0
Bid Price 26.35
Offer Price 26.80
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE34500
3414.40 3.10 0.09% 27698.30
Previous Close 3411.30
Open 3000.80
High 3448.20
Low 2880.00
Vol 1,825
Open Interest (OI) 3,350
Change in OI 0
Bid Price 3238.90
Offer Price 3444.85
Bid Quantity 25
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE34100
2560.30 0.00 0.00% 28552.40
Previous Close 2560.30
Open 2560.30
High 2560.30
Low 2560.30
Vol 25
Open Interest (OI) 50
Change in OI 0
Bid Price 2831.55
Offer Price 3260.80
Bid Quantity 500
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE34600
3374.90 0.00 0.00% 27737.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 3371.50
Offer Price 3590.45
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE35500
2.00 0.00 0.00% 31110.70
Previous Close 2.00
Open 4.85
High 6.30
Low 1.50
Vol 5,83,200
Open Interest (OI) 1,07,275
Change in OI 0
Bid Price 1.50
Offer Price 2.35
Bid Quantity 1,425
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE33800
3.75 0.00 0.00% 31108.95
Previous Close 3.75
Open 6.30
High 9.70
Low 3.30
Vol 3,58,750
Open Interest (OI) 36,650
Change in OI 0
Bid Price 3.75
Offer Price 4.10
Bid Quantity 200
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE33800
2733.75 0.00 0.00% 28378.95
Previous Close 2733.75
Open 2326.35
High 2733.75
Low 2326.35
Vol 125
Open Interest (OI) 100
Change in OI 0
Bid Price 2622.65
Offer Price 2753.70
Bid Quantity 1,275
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE28700
2396.45 0.00 0.00% 28716.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 2320.05
Offer Price 2511.60
Bid Quantity 25
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE34900
2796.30 0.00 0.00% 28316.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 3581.30
Offer Price 4086.05
Bid Quantity 1,275
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE28600
2516.00 0.00 0.00% 28596.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 2375.25
Offer Price 2590.60
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE33400
2272.30 0.00 0.00% 28840.40
Previous Close 2272.30
Open 1834.95
High 2372.95
Low 1834.95
Vol 325
Open Interest (OI) 825
Change in OI 0
Bid Price 2293.40
Offer Price 2346.40
Bid Quantity 100
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE37100
3.60 0.00 0.00% 31109.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 0.35
Offer Price 1.60
Bid Quantity 2,500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE28900
1968.35 0.00 0.00% 29144.35
Previous Close 1968.35
Open 2552.45
High 2552.45
Low 1968.35
Vol 75
Open Interest (OI) 50
Change in OI 0
Bid Price 2046.50
Offer Price 2343.55
Bid Quantity 1,275
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE28500
2610.00 0.00 0.00% 28502.70
Previous Close 2610.00
Open 3040.05
High 3040.05
Low 2600.05
Vol 400
Open Interest (OI) 250
Change in OI 0
Bid Price 2539.80
Offer Price 2591.15
Bid Quantity 1,050
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE33700
3268.50 0.00 0.00% 27844.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 2512.35
Offer Price 2725.65
Bid Quantity 1,275
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE37000
4795.65 0.00 0.00% 26317.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 5576.20
Offer Price 6259.35
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE27800
4222.80 0.00 0.00% 26889.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 3230.90
Offer Price 3283.25
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE34300
2193.55 0.00 0.00% 28919.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 2957.50
Offer Price 3388.15
Bid Quantity 1,275
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE35100
3020.00 0.00 0.00% 28092.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 3862.00
Offer Price 4088.20
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE35000
3885.95 0.00 0.00% 27226.75
Previous Close 3885.95
Open 3486.40
High 3885.95
Low 3345.00
Vol 550
Open Interest (OI) 14,375
Change in OI 0
Bid Price 3866.60
Offer Price 3933.45
Bid Quantity 750
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE33600
2539.15 0.00 0.00% 28573.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 175
Change in OI 0
Bid Price 2375.55
Offer Price 2546.65
Bid Quantity 1,275
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE28800
2287.65 0.00 0.00% 28825.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 2001.50
Offer Price 2555.95
Bid Quantity 1,275
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE36000
5352.40 0.00 0.00% 25760.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 4911.30
Offer Price 4944.25
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE34200
3149.10 0.00 0.00% 27963.60
Previous Close 3149.10
Open 2918.45
High 3149.10
Low 2918.45
Vol 50
Open Interest (OI) 50
Change in OI 0
Bid Price 2886.45
Offer Price 3371.05
Bid Quantity 1,275
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE33900
3380.95 0.00 0.00% 27731.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 175
Change in OI 0
Bid Price 2768.70
Offer Price 2883.00
Bid Quantity 100
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29100
2166.20 0.00 0.00% 28946.50
Previous Close 2166.20
Open 2668.60
High 2668.60
Low 2166.20
Vol 275
Open Interest (OI) 925
Change in OI 0
Bid Price 1971.50
Offer Price 2001.60
Bid Quantity 250
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE27900
6.40 0.00 0.00% 31106.30
Previous Close 6.40
Open 22.05
High 22.05
Low 3.05
Vol 4,31,050
Open Interest (OI) 31,250
Change in OI 0
Bid Price 6.50
Offer Price 6.60
Bid Quantity 500
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE36600
1.60 0.00 0.00% 31111.10
Previous Close 1.60
Open 1.60
High 1.60
Low 1.60
Vol 25
Open Interest (OI) 25
Change in OI 0
Bid Price 0.30
Offer Price 1.70
Bid Quantity 2,500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29300
2063.00 0.00 0.00% 29049.70
Previous Close 2063.00
Open 2431.60
High 2431.60
Low 2022.20
Vol 275
Open Interest (OI) 3,200
Change in OI 0
Bid Price 1781.40
Offer Price 1806.55
Bid Quantity 250
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE37500
0.70 0.00 0.00% 31112.00
Previous Close 0.70
Open 1.70
High 1.95
Low 0.50
Vol 64,950
Open Interest (OI) 27,975
Change in OI 0
Bid Price 0.60
Offer Price 0.70
Bid Quantity 300
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE37500
5096.95 0.00 0.00% 26015.75
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 6203.95
Offer Price 6485.20
Bid Quantity 1,275
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE36500
4803.85 0.00 0.00% 26308.85
Previous Close 4803.85
Open 4880.75
High 4880.75
Low 4803.85
Vol 50
Open Interest (OI) 75
Change in OI 0
Bid Price 5101.00
Offer Price 5911.10
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30300
880.10 -0.05 -0.01% 30232.60
Previous Close 880.15
Open 1252.95
High 1470.70
Low 730.75
Vol 21,050
Open Interest (OI) 14,450
Change in OI 0
Bid Price 845.90
Offer Price 888.40
Bid Quantity 150
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE33300
2191.00 -0.40 -0.02% 28921.70
Previous Close 2191.40
Open 1831.65
High 2315.80
Low 1774.70
Vol 700
Open Interest (OI) 3,475
Change in OI 0
Bid Price 2192.70
Offer Price 2253.10
Bid Quantity 400
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29400
1758.75 -1.35 -0.08% 29353.95
Previous Close 1760.10
Open 2478.25
High 2478.25
Low 1555.15
Vol 550
Open Interest (OI) 2,150
Change in OI 0
Bid Price 1666.10
Offer Price 1710.15
Bid Quantity 250
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE31400
495.00 -0.55 -0.11% 30617.70
Previous Close 495.55
Open 323.25
High 656.65
Low 230.20
Vol 1,20,04,700
Open Interest (OI) 74,625
Change in OI 0
Bid Price 481.50
Offer Price 495.00
Bid Quantity 125
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE33000
1927.95 -4.85 -0.25% 29184.75
Previous Close 1932.80
Open 1446.15
High 2118.20
Low 1320.45
Vol 84,175
Open Interest (OI) 45,525
Change in OI 0
Bid Price 1920.50
Offer Price 1931.00
Bid Quantity 250
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29200
1932.50 -7.50 -0.39% 29180.20
Previous Close 1940.00
Open 2553.40
High 2553.40
Low 1738.10
Vol 300
Open Interest (OI) 775
Change in OI 0
Bid Price 1867.70
Offer Price 1904.55
Bid Quantity 250
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29700
1429.35 -6.85 -0.48% 29683.35
Previous Close 1436.20
Open 1986.45
High 2030.35
Low 1254.95
Vol 1,025
Open Interest (OI) 925
Change in OI 0
Bid Price 1322.40
Offer Price 1427.80
Bid Quantity 275
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE30900
255.00 -1.45 -0.57% 30857.70
Previous Close 256.45
Open 325.10
High 360.00
Low 124.00
Vol 89,75,350
Open Interest (OI) 1,48,150
Change in OI 0
Bid Price 255.00
Offer Price 257.40
Bid Quantity 125
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29600
1513.80 -9.35 -0.61% 29598.90
Previous Close 1523.15
Open 2139.80
High 2139.80
Low 1377.15
Vol 975
Open Interest (OI) 1,350
Change in OI 0
Bid Price 1489.60
Offer Price 1517.30
Bid Quantity 500
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31000
363.65 -2.25 -0.61% 30749.05
Previous Close 365.90
Open 731.25
High 865.95
Low 285.35
Vol 1,05,47,400
Open Interest (OI) 3,97,050
Change in OI 0
Bid Price 363.65
Offer Price 366.00
Bid Quantity 1,550
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE31500
550.30 -3.55 -0.64% 30562.40
Previous Close 553.85
Open 349.95
High 731.15
Low 261.50
Vol 2,69,39,300
Open Interest (OI) 3,06,850
Change in OI 0
Bid Price 550.30
Offer Price 554.85
Bid Quantity 275
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE32000
958.00 -7.25 -0.75% 30154.70
Previous Close 965.25
Open 699.90
High 1154.50
Low 489.00
Vol 34,61,880
Open Interest (OI) 1,37,700
Change in OI 0
Bid Price 955.00
Offer Price 960.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE33200
2136.10 -16.90 -0.78% 28976.60
Previous Close 2153.00
Open 1525.00
High 2345.75
Low 1510.00
Vol 2,025
Open Interest (OI) 1,325
Change in OI 0
Bid Price 2114.30
Offer Price 2174.50
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30000
1131.95 -9.00 -0.79% 29980.75
Previous Close 1140.95
Open 1650.00
High 1750.00
Low 971.00
Vol 81,100
Open Interest (OI) 28,950
Change in OI 0
Bid Price 1126.20
Offer Price 1150.50
Bid Quantity 250
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30400
795.45 -6.85 -0.85% 30317.25
Previous Close 802.30
Open 1299.95
High 1376.25
Low 660.35
Vol 47,325
Open Interest (OI) 24,500
Change in OI 0
Bid Price 773.80
Offer Price 807.50
Bid Quantity 275
Offer Quantity 250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE31900
865.35 -7.50 -0.86% 30247.35
Previous Close 872.85
Open 605.65
High 1057.45
Low 432.20
Vol 10,04,750
Open Interest (OI) 30,850
Change in OI 0
Bid Price 860.95
Offer Price 875.75
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31100
312.50 -2.85 -0.90% 30800.20
Previous Close 315.35
Open 728.95
High 778.85
Low 240.40
Vol 40,27,300
Open Interest (OI) 1,10,150
Change in OI 0
Bid Price 302.20
Offer Price 310.65
Bid Quantity 75
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE35500
4363.65 -42.80 -0.97% 26749.05
Previous Close 4406.45
Open 4214.05
High 4521.75
Low 4214.05
Vol 300
Open Interest (OI) 75
Change in OI 0
Bid Price 4395.65
Offer Price 4445.85
Bid Quantity 225
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE31300
432.05 -4.25 -0.97% 30680.65
Previous Close 436.30
Open 355.00
High 588.50
Low 203.00
Vol 1,37,86,100
Open Interest (OI) 1,04,350
Change in OI 0
Bid Price 432.00
Offer Price 440.55
Bid Quantity 25
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE31000
289.00 -2.85 -0.98% 30823.70
Previous Close 291.85
Open 300.00
High 410.00
Low 139.80
Vol 4,20,20,000
Open Interest (OI) 6,24,000
Change in OI 0
Bid Price 289.00
Offer Price 295.05
Bid Quantity 775
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE32400
1341.95 -14.85 -1.09% 29770.75
Previous Close 1356.80
Open 925.45
High 1512.00
Low 774.80
Vol 69,175
Open Interest (OI) 4,700
Change in OI 0
Bid Price 1294.75
Offer Price 1353.55
Bid Quantity 275
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30800
481.45 -5.85 -1.20% 30631.25
Previous Close 487.30
Open 971.50
High 1035.15
Low 392.00
Vol 6,70,250
Open Interest (OI) 70,875
Change in OI 0
Bid Price 484.95
Offer Price 497.00
Bid Quantity 75
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE29000
2077.75 -28.15 -1.34% 29034.95
Previous Close 2105.90
Open 2588.60
High 2714.00
Low 1916.50
Vol 13,825
Open Interest (OI) 11,050
Change in OI 0
Bid Price 2078.25
Offer Price 2105.25
Bid Quantity 500
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30200
962.00 -19.30 -1.97% 30150.70
Previous Close 981.30
Open 1378.00
High 1560.00
Low 822.70
Vol 16,200
Open Interest (OI) 4,250
Change in OI 0
Bid Price 946.70
Offer Price 1003.35
Bid Quantity 425
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE30600
630.20 -13.60 -2.11% 30482.50
Previous Close 643.80
Open 1100.00
High 1190.00
Low 516.05
Vol 1,73,625
Open Interest (OI) 53,250
Change in OI 0
Bid Price 627.20
Offer Price 646.40
Bid Quantity 100
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE33500
4.00 -0.10 -2.44% 31108.70
Previous Close 4.10
Open 9.80
High 14.05
Low 3.60
Vol 47,81,280
Open Interest (OI) 5,42,275
Change in OI 0
Bid Price 3.65
Offer Price 4.10
Bid Quantity 25
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE36900
2.00 -0.05 -2.44% 31110.70
Previous Close 2.05
Open 3.05
High 3.60
Low 2.00
Vol 700
Open Interest (OI) 175
Change in OI 0
Bid Price 0.80
Offer Price 2.80
Bid Quantity 2,500
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE32800
1728.60 -49.70 -2.79% 29384.10
Previous Close 1778.30
Open 1281.05
High 1796.85
Low 1140.30
Vol 4,425
Open Interest (OI) 7,200
Change in OI 0
Bid Price 1713.10
Offer Price 1759.60
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31200
256.90 -8.40 -3.17% 30855.80
Previous Close 265.30
Open 768.50
High 768.50
Low 199.00
Vol 75,51,600
Open Interest (OI) 1,97,450
Change in OI 0
Bid Price 250.05
Offer Price 256.90
Bid Quantity 50
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE31600
613.50 -21.65 -3.41% 30499.20
Previous Close 635.15
Open 375.00
High 812.90
Low 291.30
Vol 94,08,220
Open Interest (OI) 45,350
Change in OI 0
Bid Price 613.75
Offer Price 635.00
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE28000
6.95 -0.25 -3.47% 31105.75
Previous Close 7.20
Open 23.05
High 23.05
Low 5.60
Vol 41,41,120
Open Interest (OI) 6,80,375
Change in OI 0
Bid Price 6.95
Offer Price 7.00
Bid Quantity 100
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE28100
7.50 -0.30 -3.85% 31105.20
Previous Close 7.80
Open 23.15
High 23.15
Low 6.65
Vol 3,12,125
Open Interest (OI) 16,600
Change in OI 0
Bid Price 6.90
Offer Price 7.40
Bid Quantity 25
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE30300
98.00 -4.25 -4.16% 31014.70
Previous Close 102.25
Open 147.35
High 154.25
Low 59.95
Vol 50,18,280
Open Interest (OI) 2,03,975
Change in OI 0
Bid Price 98.00
Offer Price 105.00
Bid Quantity 100
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE37000
1.15 -0.05 -4.17% 31111.55
Previous Close 1.20
Open 2.50
High 2.50
Low 0.65
Vol 1,81,450
Open Interest (OI) 53,975
Change in OI 0
Bid Price 1.15
Offer Price 1.30
Bid Quantity 75
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE29200
19.05 -0.90 -4.51% 31093.65
Previous Close 19.95
Open 49.50
High 49.50
Low 17.05
Vol 12,42,200
Open Interest (OI) 79,300
Change in OI 0
Bid Price 19.05
Offer Price 20.90
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE28500
9.45 -0.45 -4.55% 31103.25
Previous Close 9.90
Open 19.70
High 23.30
Low 8.15
Vol 40,04,050
Open Interest (OI) 4,11,675
Change in OI 0
Bid Price 9.45
Offer Price 9.60
Bid Quantity 175
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE30100
72.10 -3.45 -4.57% 31040.60
Previous Close 75.55
Open 72.75
High 114.10
Low 47.65
Vol 36,98,350
Open Interest (OI) 1,46,275
Change in OI 0
Bid Price 75.05
Offer Price 77.30
Bid Quantity 25
Offer Quantity 275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE28900
13.50 -0.75 -5.26% 31099.20
Previous Close 14.25
Open 39.60
High 39.60
Low 12.35
Vol 6,41,675
Open Interest (OI) 60,575
Change in OI 0
Bid Price 13.05
Offer Price 13.50
Bid Quantity 75
Offer Quantity 625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31400
168.00 -9.90 -5.56% 30944.70
Previous Close 177.90
Open 532.05
High 545.95
Low 131.75
Vol 1,12,00,600
Open Interest (OI) 1,63,775
Change in OI 0
Bid Price 163.05
Offer Price 167.95
Bid Quantity 75
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE29100
17.00 -1.10 -6.08% 31095.70
Previous Close 18.10
Open 53.25
High 70.00
Low 15.35
Vol 9,22,575
Open Interest (OI) 36,875
Change in OI 0
Bid Price 17.00
Offer Price 18.05
Bid Quantity 25
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE33600
3.85 -0.25 -6.10% 31108.85
Previous Close 4.10
Open 9.45
High 12.95
Low 3.50
Vol 7,22,425
Open Interest (OI) 79,625
Change in OI 0
Bid Price 3.80
Offer Price 4.30
Bid Quantity 25
Offer Quantity 850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE36100
1.50 -0.10 -6.25% 31111.20
Previous Close 1.60
Open 3.50
High 3.70
Low 1.15
Vol 16,500
Open Interest (OI) 4,950
Change in OI 0
Bid Price 1.10
Offer Price 1.50
Bid Quantity 25
Offer Quantity 1,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31300
205.95 -13.85 -6.30% 30906.75
Previous Close 219.80
Open 521.80
High 620.00
Low 162.00
Vol 1,07,22,400
Open Interest (OI) 1,56,525
Change in OI 0
Bid Price 205.00
Offer Price 210.00
Bid Quantity 550
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE28300
8.15 -0.55 -6.32% 31104.55
Previous Close 8.70
Open 34.20
High 34.20
Low 7.45
Vol 5,02,650
Open Interest (OI) 29,450
Change in OI 0
Bid Price 7.55
Offer Price 8.40
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE33400
4.05 -0.30 -6.90% 31108.65
Previous Close 4.35
Open 10.90
High 17.20
Low 4.00
Vol 10,40,120
Open Interest (OI) 64,425
Change in OI 0
Bid Price 3.95
Offer Price 4.80
Bid Quantity 25
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE29600
32.00 -2.50 -7.25% 31080.70
Previous Close 34.50
Open 55.15
High 57.50
Low 28.00
Vol 25,47,450
Open Interest (OI) 92,400
Change in OI 0
Bid Price 32.00
Offer Price 36.00
Bid Quantity 525
Offer Quantity 925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE35600
1.80 -0.15 -7.69% 31110.90
Previous Close 1.95
Open 3.90
High 5.30
Low 0.95
Vol 6,675
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.75
Offer Price 2.25
Bid Quantity 25
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE28700
10.70 -0.90 -7.76% 31102.00
Previous Close 11.60
Open 26.55
High 26.55
Low 9.65
Vol 4,65,725
Open Interest (OI) 67,325
Change in OI 0
Bid Price 10.10
Offer Price 11.00
Bid Quantity 100
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE28800
11.75 -1.10 -8.56% 31100.95
Previous Close 12.85
Open 11.35
High 30.00
Low 11.20
Vol 7,97,675
Open Interest (OI) 88,050
Change in OI 0
Bid Price 11.05
Offer Price 11.75
Bid Quantity 75
Offer Quantity 325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE27800
6.20 -0.60 -8.82% 31106.50
Previous Close 6.80
Open 21.05
High 21.05
Low 4.55
Vol 27,41,420
Open Interest (OI) 4,20,050
Change in OI 0
Bid Price 5.05
Offer Price 6.20
Bid Quantity 250
Offer Quantity 475
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE39000
0.50 -0.05 -9.09% 31112.20
Previous Close 0.55
Open 2.00
High 2.00
Low 0.40
Vol 70,350
Open Interest (OI) 30,550
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,525
Offer Quantity 1,175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE29000
14.50 -1.60 -9.94% 31098.20
Previous Close 16.10
Open 43.00
High 43.00
Low 13.75
Vol 74,47,220
Open Interest (OI) 5,62,000
Change in OI 0
Bid Price 15.00
Offer Price 15.45
Bid Quantity 75
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE39500
0.40 -0.05 -11.11% 31112.30
Previous Close 0.45
Open 1.70
High 1.80
Low 0.40
Vol 3,89,750
Open Interest (OI) 1,10,800
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 9,775
Offer Quantity 5,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31500
127.85 -16.10 -11.18% 30984.85
Previous Close 143.95
Open 380.00
High 479.70
Low 107.30
Vol 3,48,74,100
Open Interest (OI) 6,11,000
Change in OI 0
Bid Price 128.30
Offer Price 130.95
Bid Quantity 50
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE33900
3.20 -0.45 -12.33% 31109.50
Previous Close 3.65
Open 6.80
High 9.65
Low 3.10
Vol 2,45,000
Open Interest (OI) 37,150
Change in OI 0
Bid Price 3.10
Offer Price 3.20
Bid Quantity 1,000
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE32700
8.15 -1.15 -12.37% 31104.55
Previous Close 9.30
Open 74.85
High 74.85
Low 7.90
Vol 48,58,620
Open Interest (OI) 2,11,025
Change in OI 0
Bid Price 8.05
Offer Price 8.30
Bid Quantity 50
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE32900
6.35 -0.90 -12.41% 31106.35
Previous Close 7.25
Open 25.90
High 29.00
Low 6.25
Vol 33,26,280
Open Interest (OI) 1,56,725
Change in OI 0
Bid Price 6.30
Offer Price 6.75
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE37200
0.70 -0.10 -12.50% 31112.00
Previous Close 0.80
Open 4.70
High 4.70
Low 0.55
Vol 5,700
Open Interest (OI) 250
Change in OI 0
Bid Price 0.70
Offer Price 1.45
Bid Quantity 75
Offer Quantity 175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31600
100.00 -14.60 -12.74% 31012.70
Previous Close 114.60
Open 379.85
High 414.00
Low 86.00
Vol 1,74,89,200
Open Interest (OI) 2,99,950
Change in OI 0
Bid Price 100.00
Offer Price 102.90
Bid Quantity 600
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE32600
9.25 -1.35 -12.74% 31103.45
Previous Close 10.60
Open 63.75
High 63.95
Low 8.80
Vol 54,40,950
Open Interest (OI) 2,56,950
Change in OI 0
Bid Price 8.10
Offer Price 9.75
Bid Quantity 25
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE32800
7.10 -1.05 -12.88% 31105.60
Previous Close 8.15
Open 27.60
High 37.90
Low 7.10
Vol 47,86,700
Open Interest (OI) 2,78,400
Change in OI 0
Bid Price 7.10
Offer Price 7.15
Bid Quantity 75
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE33000
5.50 -0.95 -14.73% 31107.20
Previous Close 6.45
Open 22.00
High 24.00
Low 5.50
Vol 1,05,07,800
Open Interest (OI) 8,64,850
Change in OI 0
Bid Price 5.60
Offer Price 5.70
Bid Quantity 125
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE33200
4.30 -0.75 -14.85% 31108.40
Previous Close 5.05
Open 16.30
High 22.00
Low 3.25
Vol 21,20,220
Open Interest (OI) 1,46,500
Change in OI 0
Bid Price 3.30
Offer Price 4.35
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31700
77.00 -13.55 -14.96% 31035.70
Previous Close 90.55
Open 341.80
High 375.25
Low 67.85
Vol 1,72,18,000
Open Interest (OI) 3,24,900
Change in OI 0
Bid Price 77.00
Offer Price 78.90
Bid Quantity 450
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31800
58.60 -11.25 -16.11% 31054.10
Previous Close 69.85
Open 349.95
High 349.95
Low 53.70
Vol 1,70,98,300
Open Interest (OI) 4,01,925
Change in OI 0
Bid Price 58.60
Offer Price 60.25
Bid Quantity 25
Offer Quantity 275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE28200
6.75 -1.40 -17.18% 31105.95
Previous Close 8.15
Open 23.35
High 23.35
Low 6.75
Vol 8,58,150
Open Interest (OI) 45,550
Change in OI 0
Bid Price 6.65
Offer Price 7.40
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE34300
2.30 -0.50 -17.86% 31110.40
Previous Close 2.80
Open 12.55
High 12.55
Low 1.75
Vol 82,500
Open Interest (OI) 27,150
Change in OI 0
Bid Price 2.15
Offer Price 3.45
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE36500
1.10 -0.25 -18.52% 31111.60
Previous Close 1.35
Open 2.80
High 4.45
Low 0.85
Vol 1,83,475
Open Interest (OI) 32,675
Change in OI 0
Bid Price 1.10
Offer Price 1.45
Bid Quantity 25
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE31900
43.10 -10.20 -19.14% 31069.60
Previous Close 53.30
Open 201.15
High 254.90
Low 36.35
Vol 1,23,71,700
Open Interest (OI) 2,33,375
Change in OI 0
Bid Price 43.10
Offer Price 43.50
Bid Quantity 500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE32200
18.90 -5.00 -20.92% 31093.80
Previous Close 23.90
Open 137.30
High 140.00
Low 17.05
Vol 1,23,59,500
Open Interest (OI) 4,07,550
Change in OI 0
Bid Price 17.15
Offer Price 18.90
Bid Quantity 250
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE32000
32.00 -8.75 -21.47% 31080.70
Previous Close 40.75
Open 152.00
High 211.85
Low 30.60
Vol 3,90,60,600
Open Interest (OI) 10,23,280
Change in OI 0
Bid Price 31.00
Offer Price 32.00
Bid Quantity 1,150
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE39600
0.35 -0.10 -22.22% 31112.35
Previous Close 0.45
Open 1.70
High 1.80
Low 0.35
Vol 3,91,325
Open Interest (OI) 74,175
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 18,325
Offer Quantity 3,975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE32400
11.60 -3.35 -22.41% 31101.10
Previous Close 14.95
Open 71.10
High 90.95
Low 10.65
Vol 80,86,220
Open Interest (OI) 2,51,450
Change in OI 0
Bid Price 12.00
Offer Price 12.25
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE33700
3.05 -0.90 -22.78% 31109.65
Previous Close 3.95
Open 9.00
High 10.90
Low 3.05
Vol 4,25,550
Open Interest (OI) 38,525
Change in OI 0
Bid Price 3.05
Offer Price 3.95
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE34400
2.00 -0.60 -23.08% 31110.70
Previous Close 2.60
Open 4.00
High 9.15
Low 1.75
Vol 1,03,125
Open Interest (OI) 19,300
Change in OI 0
Bid Price 1.90
Offer Price 2.80
Bid Quantity 200
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE38000
0.65 -0.20 -23.53% 31112.05
Previous Close 0.85
Open 2.20
High 2.20
Low 0.60
Vol 48,975
Open Interest (OI) 15,900
Change in OI 0
Bid Price 0.60
Offer Price 0.85
Bid Quantity 200
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE32100
23.55 -7.30 -23.66% 31089.15
Previous Close 30.85
Open 137.80
High 175.75
Low 22.85
Vol 1,00,91,900
Open Interest (OI) 2,55,450
Change in OI 0
Bid Price 23.40
Offer Price 23.55
Bid Quantity 75
Offer Quantity 275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE32300
14.00 -4.45 -24.12% 31098.70
Previous Close 18.45
Open 90.80
High 113.05
Low 12.00
Vol 94,81,100
Open Interest (OI) 4,13,175
Change in OI 0
Bid Price 13.80
Offer Price 14.00
Bid Quantity 25
Offer Quantity 16,675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE35200
1.85 -0.60 -24.49% 31110.85
Previous Close 2.45
Open 3.50
High 4.00
Low 1.75
Vol 42,700
Open Interest (OI) 10,775
Change in OI 0
Bid Price 1.80
Offer Price 2.95
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE32500
9.35 -3.15 -25.20% 31103.35
Previous Close 12.50
Open 70.00
High 70.00
Low 9.35
Vol 2,02,25,600
Open Interest (OI) 9,73,450
Change in OI 0
Bid Price 9.90
Offer Price 10.25
Bid Quantity 25
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE35100
1.50 -0.60 -28.57% 31111.20
Previous Close 2.10
Open 3.00
High 4.15
Low 1.50
Vol 35,650
Open Interest (OI) 11,100
Change in OI 0
Bid Price 1.25
Offer Price 3.10
Bid Quantity 25
Offer Quantity 1,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE36000
1.00 -0.45 -31.03% 31111.70
Previous Close 1.45
Open 3.60
High 3.70
Low 1.00
Vol 5,94,025
Open Interest (OI) 1,95,725
Change in OI 0
Bid Price 1.00
Offer Price 1.45
Bid Quantity 10,950
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
PE29700
28.00 -13.15 -31.96% 31084.70
Previous Close 41.15
Open 59.90
High 64.95
Low 26.10
Vol 28,65,820
Open Interest (OI) 1,10,475
Change in OI 0
Bid Price 37.00
Offer Price 43.70
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE34800
1.30 -0.70 -35.00% 31111.40
Previous Close 2.00
Open 3.70
High 4.25
Low 1.30
Vol 70,200
Open Interest (OI) 1,00,650
Change in OI 0
Bid Price 1.30
Offer Price 2.95
Bid Quantity 2,600
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE34700
1.35 -0.80 -37.21% 31111.35
Previous Close 2.15
Open 5.25
High 5.25
Low 1.35
Vol 41,600
Open Interest (OI) 18,350
Change in OI 0
Bid Price 1.35
Offer Price 2.70
Bid Quantity 4,900
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE35400
1.00 -0.65 -39.39% 31111.70
Previous Close 1.65
Open 3.50
High 6.30
Low 1.00
Vol 12,700
Open Interest (OI) 1,325
Change in OI 0
Bid Price 1.25
Offer Price 2.95
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE35300
1.20 -0.85 -41.46% 31111.50
Previous Close 2.05
Open 3.80
High 6.30
Low 1.20
Vol 29,725
Open Interest (OI) 3,525
Change in OI 0
Bid Price 1.25
Offer Price 2.90
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE34900
1.30 -1.00 -43.48% 31111.40
Previous Close 2.30
Open 4.15
High 5.00
Low 1.30
Vol 34,150
Open Interest (OI) 9,825
Change in OI 0
Bid Price 1.25
Offer Price 3.00
Bid Quantity 2,500
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
22-04-2021
OPTIDX
CE35900
0.90 -0.75 -45.45% 31111.80
Previous Close 1.65
Open 4.00
High 4.00
Low 0.90
Vol 6,100
Open Interest (OI) 850
Change in OI 0
Bid Price 0.90
Offer Price 2.80
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE34400
27.70 11.50 70.99% 31085.00
Previous Close 16.20
Open 35.95
High 38.50
Low 14.25
Vol 11,950
Open Interest (OI) 6,950
Change in OI 0
Bid Price 15.25
Offer Price 29.60
Bid Quantity 25
Offer Quantity 1,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE27800
64.05 13.00 25.47% 31048.65
Previous Close 51.05
Open 74.00
High 74.00
Low 27.20
Vol 2,200
Open Interest (OI) 1,200
Change in OI 0
Bid Price 52.90
Offer Price 64.00
Bid Quantity 100
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE27600
49.75 7.80 18.59% 31062.95
Previous Close 41.95
Open 31.55
High 52.60
Low 27.70
Vol 5,100
Open Interest (OI) 1,625
Change in OI 0
Bid Price 42.20
Offer Price 49.75
Bid Quantity 125
Offer Quantity 175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE40300
2.95 0.45 18.00% 31109.75
Previous Close 2.50
Open 3.35
High 3.95
Low 2.00
Vol 10,700
Open Interest (OI) 32,750
Change in OI 0
Bid Price 2.50
Offer Price 2.70
Bid Quantity 1,100
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE27700
55.00 7.40 15.55% 31057.70
Previous Close 47.60
Open 39.05
High 64.10
Low 29.30
Vol 7,250
Open Interest (OI) 5,475
Change in OI 0
Bid Price 39.00
Offer Price 52.50
Bid Quantity 250
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE28400
87.80 9.60 12.28% 31024.90
Previous Close 78.20
Open 56.00
High 99.10
Low 50.50
Vol 8,900
Open Interest (OI) 2,725
Change in OI 0
Bid Price 85.60
Offer Price 87.35
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE28700
111.10 11.85 11.94% 31001.60
Previous Close 99.25
Open 63.45
High 127.45
Low 60.00
Vol 40,975
Open Interest (OI) 2,550
Change in OI 0
Bid Price 100.25
Offer Price 116.30
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE28300
82.35 8.55 11.59% 31030.35
Previous Close 73.80
Open 52.80
High 92.00
Low 43.70
Vol 21,750
Open Interest (OI) 6,600
Change in OI 0
Bid Price 81.55
Offer Price 93.10
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE27400
39.00 4.05 11.59% 31073.70
Previous Close 34.95
Open 57.55
High 57.55
Low 25.00
Vol 88,325
Open Interest (OI) 49,175
Change in OI 0
Bid Price 39.00
Offer Price 40.00
Bid Quantity 625
Offer Quantity 2,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE27900
59.00 6.05 11.43% 31053.70
Previous Close 52.95
Open 61.05
High 65.50
Low 32.35
Vol 7,125
Open Interest (OI) 2,275
Change in OI 0
Bid Price 60.00
Offer Price 60.90
Bid Quantity 125
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE28000
63.00 6.15 10.82% 31049.70
Previous Close 56.85
Open 61.80
High 71.75
Low 37.10
Vol 4,72,925
Open Interest (OI) 2,73,075
Change in OI 0
Bid Price 62.05
Offer Price 63.25
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE28200
74.95 6.95 10.22% 31037.75
Previous Close 68.00
Open 64.25
High 83.00
Low 42.80
Vol 29,475
Open Interest (OI) 2,475
Change in OI 0
Bid Price 70.70
Offer Price 86.10
Bid Quantity 25
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE29200
165.25 12.95 8.50% 30947.45
Previous Close 152.30
Open 86.75
High 190.00
Low 86.75
Vol 27,900
Open Interest (OI) 3,225
Change in OI 0
Bid Price 102.00
Offer Price 163.30
Bid Quantity 125
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE28900
131.30 10.15 8.38% 30981.40
Previous Close 121.15
Open 105.00
High 147.10
Low 73.80
Vol 14,700
Open Interest (OI) 3,300
Change in OI 0
Bid Price 127.85
Offer Price 128.45
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE39500
2.60 0.20 8.33% 31110.10
Previous Close 2.40
Open 3.00
High 3.00
Low 2.20
Vol 2,500
Open Interest (OI) 35,950
Change in OI 0
Bid Price 2.35
Offer Price 2.55
Bid Quantity 225
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE28800
118.30 8.45 7.69% 30994.40
Previous Close 109.85
Open 80.00
High 136.30
Low 60.75
Vol 20,525
Open Interest (OI) 3,950
Change in OI 0
Bid Price 108.90
Offer Price 117.90
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE29100
152.80 10.20 7.15% 30959.90
Previous Close 142.60
Open 103.35
High 173.60
Low 85.20
Vol 24,550
Open Interest (OI) 2,875
Change in OI 0
Bid Price 150.50
Offer Price 171.85
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE28500
92.55 6.00 6.93% 31020.15
Previous Close 86.55
Open 82.90
High 107.10
Low 52.95
Vol 3,74,600
Open Interest (OI) 1,46,225
Change in OI 0
Bid Price 93.00
Offer Price 94.40
Bid Quantity 25
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE40200
2.45 0.15 6.52% 31110.25
Previous Close 2.30
Open 1.80
High 4.00
Low 1.80
Vol 925
Open Interest (OI) 2,300
Change in OI 0
Bid Price 2.10
Offer Price 2.45
Bid Quantity 250
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE27500
40.40 2.45 6.46% 31072.30
Previous Close 37.95
Open 53.60
High 53.60
Low 25.00
Vol 3,83,500
Open Interest (OI) 1,96,400
Change in OI 0
Bid Price 40.95
Offer Price 41.95
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE40000
2.50 0.15 6.38% 31110.20
Previous Close 2.35
Open 3.40
High 3.40
Low 2.00
Vol 21,275
Open Interest (OI) 2,64,975
Change in OI 0
Bid Price 2.35
Offer Price 2.50
Bid Quantity 325
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE29000
139.25 7.50 5.69% 30973.45
Previous Close 131.75
Open 170.45
High 170.45
Low 77.55
Vol 9,07,075
Open Interest (OI) 3,54,050
Change in OI 0
Bid Price 138.00
Offer Price 139.25
Bid Quantity 100
Offer Quantity 350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE29700
243.40 11.50 4.96% 30869.30
Previous Close 231.90
Open 182.60
High 283.35
Low 136.45
Vol 54,400
Open Interest (OI) 9,800
Change in OI 0
Bid Price 236.85
Offer Price 281.30
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE30400
427.70 19.85 4.87% 30685.00
Previous Close 407.85
Open 339.55
High 485.60
Low 241.65
Vol 94,625
Open Interest (OI) 59,300
Change in OI 0
Bid Price 408.80
Offer Price 427.70
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE29900
283.80 12.40 4.57% 30828.90
Previous Close 271.40
Open 223.95
High 329.95
Low 160.40
Vol 50,750
Open Interest (OI) 9,000
Change in OI 0
Bid Price 250.05
Offer Price 284.85
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE30300
391.10 16.75 4.47% 30721.60
Previous Close 374.35
Open 415.00
High 446.30
Low 223.05
Vol 72,225
Open Interest (OI) 17,625
Change in OI 0
Bid Price 381.40
Offer Price 392.15
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE31900
1143.45 42.00 3.81% 29969.25
Previous Close 1101.45
Open 806.45
High 1251.80
Low 717.10
Vol 49,850
Open Interest (OI) 14,225
Change in OI 0
Bid Price 1050.10
Offer Price 1132.90
Bid Quantity 850
Offer Quantity 125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE30900
604.50 22.15 3.80% 30508.20
Previous Close 582.35
Open 443.65
High 679.05
Low 352.35
Vol 1,08,200
Open Interest (OI) 29,550
Change in OI 0
Bid Price 570.00
Offer Price 585.00
Bid Quantity 700
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE29300
174.80 6.20 3.68% 30937.90
Previous Close 168.60
Open 101.50
High 206.15
Low 99.55
Vol 25,275
Open Interest (OI) 5,750
Change in OI 0
Bid Price 166.35
Offer Price 177.45
Bid Quantity 150
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE28600
97.25 3.05 3.24% 31015.45
Previous Close 94.20
Open 68.15
High 116.65
Low 55.90
Vol 18,050
Open Interest (OI) 4,425
Change in OI 0
Bid Price 97.05
Offer Price 103.15
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE29000
2264.90 69.20 3.15% 28847.80
Previous Close 2195.70
Open 2678.45
High 2835.00
Low 2090.00
Vol 6,925
Open Interest (OI) 9,950
Change in OI 0
Bid Price 2222.60
Offer Price 2242.60
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE31800
1054.25 29.20 2.85% 30058.45
Previous Close 1025.05
Open 818.80
High 1191.95
Low 671.90
Vol 56,225
Open Interest (OI) 14,075
Change in OI 0
Bid Price 1036.75
Offer Price 1057.20
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE29500
203.80 5.60 2.83% 30908.90
Previous Close 198.20
Open 189.95
High 243.50
Low 113.80
Vol 7,95,200
Open Interest (OI) 3,91,650
Change in OI 0
Bid Price 203.05
Offer Price 209.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE29400
189.00 4.95 2.69% 30923.70
Previous Close 184.05
Open 173.00
High 223.75
Low 107.95
Vol 34,700
Open Interest (OI) 5,225
Change in OI 0
Bid Price 189.00
Offer Price 209.50
Bid Quantity 50
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE30900
792.50 20.45 2.65% 30320.20
Previous Close 772.05
Open 1189.60
High 1228.55
Low 694.85
Vol 25,025
Open Interest (OI) 8,600
Change in OI 0
Bid Price 757.35
Offer Price 808.05
Bid Quantity 575
Offer Quantity 550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE30200
1281.25 30.60 2.45% 29831.45
Previous Close 1250.65
Open 1629.80
High 1746.60
Low 1175.00
Vol 425
Open Interest (OI) 500
Change in OI 0
Bid Price 1233.90
Offer Price 1278.15
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE35500
9.00 0.20 2.27% 31103.70
Previous Close 8.80
Open 11.50
High 19.30
Low 7.90
Vol 1,81,150
Open Interest (OI) 1,79,800
Change in OI 0
Bid Price 8.25
Offer Price 8.45
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE31300
776.85 16.70 2.20% 30335.85
Previous Close 760.15
Open 530.30
High 879.30
Low 473.50
Vol 2,06,525
Open Interest (OI) 16,125
Change in OI 0
Bid Price 754.15
Offer Price 791.55
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE30700
506.90 9.95 2.00% 30605.80
Previous Close 496.95
Open 318.80
High 595.60
Low 303.40
Vol 1,25,650
Open Interest (OI) 25,600
Change in OI 0
Bid Price 505.00
Offer Price 512.60
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE31500
871.15 17.00 1.99% 30241.55
Previous Close 854.15
Open 426.50
High 990.00
Low 426.40
Vol 11,02,950
Open Interest (OI) 1,55,675
Change in OI 0
Bid Price 860.00
Offer Price 871.20
Bid Quantity 50
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE31600
444.25 8.60 1.97% 30668.45
Previous Close 435.65
Open 629.95
High 764.70
Low 370.90
Vol 2,05,700
Open Interest (OI) 23,850
Change in OI 0
Bid Price 420.00
Offer Price 444.25
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE35700
8.00 0.15 1.91% 31104.70
Previous Close 7.85
Open 22.60
High 22.60
Low 6.50
Vol 750
Open Interest (OI) 1,425
Change in OI 0
Bid Price 6.55
Offer Price 12.85
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE30200
350.05 5.95 1.73% 30762.65
Previous Close 344.10
Open 299.25
High 418.65
Low 203.45
Vol 69,425
Open Interest (OI) 29,250
Change in OI 0
Bid Price 350.55
Offer Price 366.30
Bid Quantity 25
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE30100
327.10 5.50 1.71% 30785.60
Previous Close 321.60
Open 231.60
High 385.30
Low 189.70
Vol 59,350
Open Interest (OI) 13,375
Change in OI 0
Bid Price 321.35
Offer Price 335.00
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE30000
302.00 4.90 1.65% 30810.70
Previous Close 297.10
Open 250.00
High 359.80
Low 172.70
Vol 14,13,950
Open Interest (OI) 4,18,000
Change in OI 0
Bid Price 302.05
Offer Price 305.00
Bid Quantity 25
Offer Quantity 175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE31400
823.15 11.65 1.44% 30289.55
Previous Close 811.50
Open 660.00
High 936.00
Low 508.00
Vol 1,13,800
Open Interest (OI) 15,775
Change in OI 0
Bid Price 795.45
Offer Price 834.60
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE34700
11.95 0.15 1.27% 31100.75
Previous Close 11.80
Open 25.00
High 25.00
Low 10.85
Vol 875
Open Interest (OI) 4,675
Change in OI 0
Bid Price 11.60
Offer Price 13.00
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE31000
630.00 7.40 1.19% 30482.70
Previous Close 622.60
Open 500.00
High 724.00
Low 376.85
Vol 18,11,750
Open Interest (OI) 3,56,425
Change in OI 0
Bid Price 618.95
Offer Price 626.45
Bid Quantity 125
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE30100
1350.00 15.65 1.17% 29762.70
Previous Close 1334.35
Open 1711.15
High 1792.95
Low 1253.65
Vol 675
Open Interest (OI) 800
Change in OI 0
Bid Price 1301.00
Offer Price 1352.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE30600
472.20 5.45 1.17% 30640.50
Previous Close 466.75
Open 400.65
High 554.95
Low 280.10
Vol 1,26,700
Open Interest (OI) 26,325
Change in OI 0
Bid Price 467.15
Offer Price 475.00
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE30800
550.00 6.15 1.13% 30562.70
Previous Close 543.85
Open 555.05
High 634.30
Low 328.10
Vol 1,95,600
Open Interest (OI) 27,250
Change in OI 0
Bid Price 543.55
Offer Price 559.95
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE37500
4.50 0.05 1.12% 31108.20
Previous Close 4.45
Open 6.10
High 9.05
Low 3.00
Vol 11,025
Open Interest (OI) 52,050
Change in OI 0
Bid Price 4.50
Offer Price 4.65
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE30300
1198.20 11.25 0.95% 29914.50
Previous Close 1186.95
Open 1559.75
High 1650.00
Low 1017.50
Vol 450
Open Interest (OI) 425
Change in OI 0
Bid Price 1163.15
Offer Price 1199.40
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE29600
222.85 2.05 0.93% 30889.85
Previous Close 220.80
Open 156.75
High 262.15
Low 125.35
Vol 38,350
Open Interest (OI) 6,425
Change in OI 0
Bid Price 222.00
Offer Price 222.90
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE30600
970.00 8.10 0.84% 30142.70
Previous Close 961.90
Open 1315.40
High 1441.10
Low 877.00
Vol 9,900
Open Interest (OI) 5,575
Change in OI 0
Bid Price 944.10
Offer Price 977.00
Bid Quantity 400
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE31400
532.50 3.65 0.69% 30580.20
Previous Close 528.85
Open 800.00
High 882.05
Low 451.40
Vol 1,86,550
Open Interest (OI) 19,625
Change in OI 0
Bid Price 513.15
Offer Price 542.00
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE34000
2906.90 19.15 0.66% 28205.80
Previous Close 2887.75
Open 2410.50
High 3071.40
Low 2288.75
Vol 7,925
Open Interest (OI) 1,14,525
Change in OI 0
Bid Price 2895.55
Offer Price 2908.10
Bid Quantity 250
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE29500
1835.00 11.35 0.62% 29277.70
Previous Close 1823.65
Open 2219.45
High 2355.00
Low 1687.75
Vol 2,375
Open Interest (OI) 2,625
Change in OI 0
Bid Price 1784.85
Offer Price 1815.85
Bid Quantity 25
Offer Quantity 50
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE30500
435.00 2.20 0.51% 30677.70
Previous Close 432.80
Open 400.00
High 516.05
Low 257.00
Vol 13,95,280
Open Interest (OI) 3,45,525
Change in OI 0
Bid Price 435.00
Offer Price 440.00
Bid Quantity 425
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE32100
1234.05 5.55 0.45% 29878.65
Previous Close 1228.50
Open 950.00
High 1375.00
Low 820.00
Vol 6,550
Open Interest (OI) 8,225
Change in OI 0
Bid Price 1234.05
Offer Price 1262.00
Bid Quantity 200
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE27500
3609.10 15.75 0.44% 27503.60
Previous Close 3593.35
Open 4143.30
High 4254.30
Low 3457.00
Vol 5,925
Open Interest (OI) 37,925
Change in OI 0
Bid Price 3607.10
Offer Price 3632.35
Bid Quantity 400
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE31700
994.95 3.70 0.37% 30117.75
Previous Close 991.25
Open 670.45
High 1120.00
Low 626.85
Vol 1,00,175
Open Interest (OI) 7,550
Change in OI 0
Bid Price 980.45
Offer Price 995.00
Bid Quantity 75
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE36000
4837.75 14.40 0.30% 26274.95
Previous Close 4823.35
Open 4374.80
High 4971.60
Low 4360.00
Vol 3,850
Open Interest (OI) 31,400
Change in OI 0
Bid Price 4860.90
Offer Price 4913.15
Bid Quantity 350
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE38000
6840.00 17.30 0.25% 24272.70
Previous Close 6822.70
Open 6390.00
High 6840.00
Low 6299.95
Vol 1,625
Open Interest (OI) 20,800
Change in OI 0
Bid Price 6846.60
Offer Price 6892.55
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE35000
3836.05 5.65 0.15% 27276.65
Previous Close 3830.40
Open 3435.90
High 4037.00
Low 3250.50
Vol 2,725
Open Interest (OI) 38,425
Change in OI 0
Bid Price 3882.20
Offer Price 3898.30
Bid Quantity 50
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE29800
258.65 0.05 0.02% 30854.05
Previous Close 258.60
Open 250.00
High 306.95
Low 148.20
Vol 1,19,250
Open Interest (OI) 12,075
Change in OI 0
Bid Price 216.65
Offer Price 261.15
Bid Quantity 75
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE32700
1865.80 0.00 0.00% 29246.90
Previous Close 1865.80
Open 1064.25
High 1865.80
Low 1064.20
Vol 250
Open Interest (OI) 10,300
Change in OI 0
Bid Price 1552.25
Offer Price 1767.65
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE34100
2952.30 0.00 0.00% 28160.40
Previous Close 2952.30
Open 2400.00
High 2952.30
Low 2400.00
Vol 125
Open Interest (OI) 3,625
Change in OI 0
Bid Price 2988.40
Offer Price 3022.85
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE34600
2884.10 0.00 0.00% 28228.60
Previous Close 2884.10
Open 2884.10
High 2884.10
Low 2884.10
Vol 25
Open Interest (OI) 825
Change in OI 0
Bid Price 3284.95
Offer Price 3984.70
Bid Quantity 875
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE34700
3518.80 0.00 0.00% 27593.90
Previous Close 3518.80
Open 3518.80
High 3518.80
Low 3518.80
Vol 25
Open Interest (OI) 900
Change in OI 0
Bid Price 3405.70
Offer Price 3617.75
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE33800
2730.00 0.00 0.00% 28382.70
Previous Close 2730.00
Open 2680.00
High 2730.00
Low 2676.80
Vol 175
Open Interest (OI) 5,525
Change in OI 0
Bid Price 2678.35
Offer Price 2754.55
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE35700
3501.00 0.00 0.00% 27611.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 4464.55
Offer Price 4673.35
Bid Quantity 25
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE29800
2030.00 0.00 0.00% 29082.70
Previous Close 2030.00
Open 2000.85
High 2030.00
Low 2000.85
Vol 50
Open Interest (OI) 100
Change in OI 0
Bid Price 1370.35
Offer Price 1644.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE34400
2689.95 0.00 0.00% 28422.75
Previous Close 2689.95
Open 2852.50
High 2852.50
Low 2689.95
Vol 50
Open Interest (OI) 600
Change in OI 0
Bid Price 3091.05
Offer Price 3547.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE32900
1822.25 0.00 0.00% 29290.45
Previous Close 1822.25
Open 1511.00
High 1822.25
Low 1359.50
Vol 375
Open Interest (OI) 7,550
Change in OI 0
Bid Price 1866.30
Offer Price 1915.50
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE34900
2933.25 0.00 0.00% 28179.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 475
Change in OI 0
Bid Price 3653.60
Offer Price 3858.65
Bid Quantity 1,275
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE33400
2305.05 0.00 0.00% 28807.65
Previous Close 2305.05
Open 1863.80
High 2447.50
Low 1768.00
Vol 325
Open Interest (OI) 11,225
Change in OI 0
Bid Price 2285.55
Offer Price 2371.05
Bid Quantity 25
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE28600
2871.85 0.00 0.00% 28240.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 2470.60
Offer Price 2704.50
Bid Quantity 1,300
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE35900
4499.75 0.00 0.00% 26612.95
Previous Close 4499.75
Open 4226.00
High 4499.75
Low 4226.00
Vol 50
Open Interest (OI) 50
Change in OI 0
Bid Price 4719.60
Offer Price 5358.95
Bid Quantity 1,275
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE35400
4797.35 0.00 0.00% 26315.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 3937.95
Offer Price 4740.70
Bid Quantity 1,275
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE28900
2533.45 0.00 0.00% 28579.25
Previous Close 2533.45
Open 2533.45
High 2533.45
Low 2533.45
Vol 25
Open Interest (OI) 50
Change in OI 0
Bid Price 2087.00
Offer Price 2454.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE33300
2012.70 0.00 0.00% 29100.00
Previous Close 2012.70
Open 1880.95
High 2012.70
Low 1673.55
Vol 250
Open Interest (OI) 7,700
Change in OI 0
Bid Price 2224.35
Offer Price 2300.25
Bid Quantity 150
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE37200
18.00 0.00 0.00% 31094.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 575
Change in OI 0
Bid Price 2.55
Offer Price 14.65
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE37200
4448.15 0.00 0.00% 26664.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 5933.45
Offer Price 6422.25
Bid Quantity 1,275
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE27700
3564.95 0.00 0.00% 27547.75
Previous Close 3564.95
Open 3564.95
High 3564.95
Low 3564.95
Vol 50
Open Interest (OI) 50
Change in OI 0
Bid Price 3346.00
Offer Price 3520.60
Bid Quantity 25
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE39500
8451.90 0.00 0.00% 22660.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 425
Change in OI 0
Bid Price 8319.70
Offer Price 8378.75
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE38500
7843.25 0.00 0.00% 23269.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,375
Change in OI 0
Bid Price 7315.00
Offer Price 7411.15
Bid Quantity 300
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE34300
3164.00 0.00 0.00% 27948.70
Previous Close 3164.00
Open 3164.00
High 3164.00
Low 3164.00
Vol 25
Open Interest (OI) 11,675
Change in OI 0
Bid Price 3116.60
Offer Price 3222.05
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE36300
6.80 0.00 0.00% 31105.90
Previous Close 6.80
Open 10.50
High 10.50
Low 6.80
Vol 200
Open Interest (OI) 1,125
Change in OI 0
Bid Price 6.80
Offer Price 9.25
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE36300
4837.45 0.00 0.00% 26275.25
Previous Close 4837.45
Open 4837.45
High 4837.45
Low 4837.45
Vol 25
Open Interest (OI) 125
Change in OI 0
Bid Price 5128.80
Offer Price 5495.55
Bid Quantity 25
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE37700
8.00 0.00 0.00% 31104.70
Previous Close 8.00
Open 8.00
High 8.00
Low 8.00
Vol 25
Open Interest (OI) 50
Change in OI 0
Bid Price 2.75
Offer Price 0.00
Bid Quantity 25
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE36200
8.10 0.00 0.00% 31104.60
Previous Close 8.10
Open 14.10
High 14.10
Low 8.10
Vol 175
Open Interest (OI) 1,150
Change in OI 0
Bid Price 8.15
Offer Price 16.20
Bid Quantity 25
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE36200
4531.15 0.00 0.00% 26581.55
Previous Close 4531.15
Open 4531.15
High 4531.15
Low 4531.15
Vol 25
Open Interest (OI) 150
Change in OI 0
Bid Price 4942.95
Offer Price 5270.10
Bid Quantity 25
Offer Quantity 875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE35100
4070.20 0.00 0.00% 27042.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 125
Change in OI 0
Bid Price 3918.95
Offer Price 4075.35
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE33100
2018.20 0.00 0.00% 29094.50
Previous Close 2018.20
Open 1655.85
High 2124.70
Low 1517.30
Vol 375
Open Interest (OI) 3,025
Change in OI 0
Bid Price 2033.45
Offer Price 2088.90
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE40100
4.95 0.00 0.00% 31107.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50
Change in OI 0
Bid Price 1.25
Offer Price 2.75
Bid Quantity 2,500
Offer Quantity 200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE34200
3106.45 0.00 0.00% 28006.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,325
Change in OI 0
Bid Price 3081.35
Offer Price 3126.15
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE35800
4688.35 0.00 0.00% 26424.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 175
Change in OI 0
Bid Price 4451.85
Offer Price 4704.65
Bid Quantity 1,275
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE29900
1567.85 0.00 0.00% 29544.85
Previous Close 1567.85
Open 1826.90
High 1953.95
Low 1567.85
Vol 150
Open Interest (OI) 150
Change in OI 0
Bid Price 1452.00
Offer Price 1505.20
Bid Quantity 300
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE36100
3294.55 0.00 0.00% 27818.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 4811.45
Offer Price 5117.45
Bid Quantity 25
Offer Quantity 25
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE29100
2334.65 0.00 0.00% 28778.05
Previous Close 2334.65
Open 2334.65
High 2334.65
Low 2334.65
Vol 25
Open Interest (OI) 50
Change in OI 0
Bid Price 2112.80
Offer Price 2220.05
Bid Quantity 100
Offer Quantity 100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE36900
11.85 0.00 0.00% 31100.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 900
Change in OI 0
Bid Price 3.30
Offer Price 14.95
Bid Quantity 25
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE36900
3445.50 0.00 0.00% 27667.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 100
Change in OI 0
Bid Price 5638.45
Offer Price 6046.40
Bid Quantity 1,275
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE37300
9.75 0.00 0.00% 31102.95
Previous Close 9.75
Open 11.25
High 11.25
Low 9.75
Vol 50
Open Interest (OI) 575
Change in OI 0
Bid Price 4.80
Offer Price 9.20
Bid Quantity 25
Offer Quantity 1,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE37300
4555.85 0.00 0.00% 26556.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25
Change in OI 0
Bid Price 6018.00
Offer Price 6265.70
Bid Quantity 25
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
CE36600
6.95 0.00 0.00% 31105.75
Previous Close 6.95
Open 10.55
High 10.55
Low 2.85
Vol 800
Open Interest (OI) 850
Change in OI 0
Bid Price 5.00
Offer Price 8.05
Bid Quantity 200
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BANKNIFTY
29-04-2021
OPTIDX
PE36600
3252.55 0.00 0.00% 27860.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0