Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
14296.40
Change Change %
-63.05 -0.44%

20 Apr, 2021 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13100
2.10 0.85 68.00% 14294.30
Previous Close 1.25
Open 3.45
High 3.45
Low 0.95
Vol 18,64,580
Open Interest (OI) 2,91,750
Change in OI 0
Bid Price 1.05
Offer Price 1.95
Bid Quantity 75
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE12800
1.25 0.50 66.67% 14295.15
Previous Close 0.75
Open 1.95
High 2.40
Low 0.40
Vol 60,75,900
Open Interest (OI) 18,03,900
Change in OI 0
Bid Price 1.10
Offer Price 1.30
Bid Quantity 24,975
Offer Quantity 2,475
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE12850
1.55 0.50 47.62% 14294.85
Previous Close 1.05
Open 4.45
High 4.45
Low 0.75
Vol 1,30,575
Open Interest (OI) 20,175
Change in OI 0
Bid Price 1.25
Offer Price 1.50
Bid Quantity 2,775
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13350
2.60 0.70 36.84% 14293.80
Previous Close 1.90
Open 5.45
High 5.70
Low 1.25
Vol 3,68,700
Open Interest (OI) 56,025
Change in OI 0
Bid Price 2.05
Offer Price 2.80
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13000
1.50 0.40 36.36% 14294.90
Previous Close 1.10
Open 2.70
High 2.70
Low 0.85
Vol 71,88,820
Open Interest (OI) 19,20,000
Change in OI 0
Bid Price 1.50
Offer Price 1.55
Bid Quantity 5,175
Offer Quantity 1,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13250
2.10 0.50 31.25% 14294.30
Previous Close 1.60
Open 4.70
High 4.70
Low 0.90
Vol 2,71,950
Open Interest (OI) 47,850
Change in OI 0
Bid Price 1.45
Offer Price 2.35
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE12900
1.35 0.30 28.57% 14295.05
Previous Close 1.05
Open 2.75
High 2.75
Low 0.70
Vol 6,97,425
Open Interest (OI) 1,94,850
Change in OI 0
Bid Price 1.30
Offer Price 1.40
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE12950
1.35 0.25 22.73% 14295.05
Previous Close 1.10
Open 1.60
High 1.90
Low 0.60
Vol 51,900
Open Interest (OI) 9,675
Change in OI 0
Bid Price 1.00
Offer Price 1.40
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13200
1.70 0.30 21.43% 14294.70
Previous Close 1.40
Open 3.40
High 3.40
Low 1.10
Vol 38,61,220
Open Interest (OI) 6,81,750
Change in OI 0
Bid Price 1.25
Offer Price 1.70
Bid Quantity 750
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13400
2.55 0.35 15.91% 14293.85
Previous Close 2.20
Open 5.45
High 5.45
Low 1.75
Vol 43,21,120
Open Interest (OI) 9,34,875
Change in OI 0
Bid Price 2.15
Offer Price 2.55
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13700
5.60 0.70 14.29% 14290.80
Previous Close 4.90
Open 11.70
High 12.00
Low 3.75
Vol 95,52,750
Open Interest (OI) 13,32,080
Change in OI 0
Bid Price 5.30
Offer Price 5.60
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13300
1.90 0.20 11.76% 14294.50
Previous Close 1.70
Open 4.40
High 4.40
Low 1.30
Vol 30,64,650
Open Interest (OI) 9,60,975
Change in OI 0
Bid Price 1.70
Offer Price 2.10
Bid Quantity 75
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13550
3.40 0.35 11.48% 14293.00
Previous Close 3.05
Open 9.50
High 9.50
Low 2.40
Vol 9,25,950
Open Interest (OI) 1,04,925
Change in OI 0
Bid Price 3.15
Offer Price 3.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13600
3.90 0.40 11.43% 14292.50
Previous Close 3.50
Open 7.00
High 8.75
Low 2.70
Vol 67,34,550
Open Interest (OI) 11,10,600
Change in OI 0
Bid Price 3.45
Offer Price 3.90
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14000
25.00 2.55 11.36% 14271.40
Previous Close 22.45
Open 24.00
High 35.00
Low 5.50
Vol 5,96,23,600
Open Interest (OI) 32,31,150
Change in OI 0
Bid Price 24.00
Offer Price 24.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15100
1.50 0.15 11.11% 14294.90
Previous Close 1.35
Open 2.00
High 4.65
Low 1.05
Vol 69,07,720
Open Interest (OI) 11,39,700
Change in OI 0
Bid Price 1.25
Offer Price 1.60
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16250
1.00 0.10 11.11% 14295.40
Previous Close 0.90
Open 0.95
High 1.05
Low 0.25
Vol 15,300
Open Interest (OI) 3,975
Change in OI 0
Bid Price 0.55
Offer Price 0.90
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13450
2.65 0.25 10.42% 14293.75
Previous Close 2.40
Open 6.50
High 6.50
Low 1.90
Vol 5,03,475
Open Interest (OI) 75,975
Change in OI 0
Bid Price 2.20
Offer Price 2.80
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13900
14.50 1.05 7.81% 14281.90
Previous Close 13.45
Open 17.95
High 20.60
Low 7.40
Vol 1,86,00,700
Open Interest (OI) 12,23,780
Change in OI 0
Bid Price 13.55
Offer Price 14.50
Bid Quantity 75
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14100
39.90 2.85 7.69% 14256.50
Previous Close 37.05
Open 29.85
High 59.00
Low 16.10
Vol 4,23,79,600
Open Interest (OI) 16,39,950
Change in OI 0
Bid Price 39.00
Offer Price 40.45
Bid Quantity 975
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13950
18.90 1.35 7.69% 14277.50
Previous Close 17.55
Open 23.95
High 26.90
Low 8.90
Vol 76,68,000
Open Interest (OI) 4,13,625
Change in OI 0
Bid Price 18.00
Offer Price 19.10
Bid Quantity 300
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14050
31.00 2.15 7.45% 14265.40
Previous Close 28.85
Open 38.75
High 45.35
Low 13.20
Vol 1,43,59,100
Open Interest (OI) 4,63,125
Change in OI 0
Bid Price 31.00
Offer Price 31.70
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15050
1.45 0.10 7.41% 14294.95
Previous Close 1.35
Open 2.15
High 2.90
Low 1.00
Vol 12,16,950
Open Interest (OI) 2,39,400
Change in OI 0
Bid Price 1.35
Offer Price 1.45
Bid Quantity 4,425
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13650
4.40 0.30 7.32% 14292.00
Previous Close 4.10
Open 13.40
High 13.40
Low 3.15
Vol 12,62,780
Open Interest (OI) 1,25,775
Change in OI 0
Bid Price 4.40
Offer Price 5.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13750
6.50 0.40 6.56% 14289.90
Previous Close 6.10
Open 9.10
High 13.65
Low 3.60
Vol 26,92,580
Open Interest (OI) 4,29,675
Change in OI 0
Bid Price 5.15
Offer Price 6.50
Bid Quantity 75
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14250
82.00 4.30 5.53% 14214.40
Previous Close 77.70
Open 51.00
High 117.55
Low 30.40
Vol 2,72,31,900
Open Interest (OI) 5,29,650
Change in OI 0
Bid Price 80.00
Offer Price 82.00
Bid Quantity 300
Offer Quantity 5,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14200
148.15 7.75 5.52% 14148.25
Previous Close 140.40
Open 300.00
High 338.15
Low 103.30
Vol 98,76,750
Open Interest (OI) 6,96,750
Change in OI 0
Bid Price 146.50
Offer Price 147.90
Bid Quantity 900
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14300
102.00 5.20 5.37% 14194.40
Previous Close 96.80
Open 65.00
High 145.65
Low 36.90
Vol 7,65,90,200
Open Interest (OI) 26,06,250
Change in OI 0
Bid Price 99.00
Offer Price 101.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15650
1.00 0.05 5.26% 14295.40
Previous Close 0.95
Open 1.10
High 1.85
Low 0.50
Vol 16,500
Open Interest (OI) 5,025
Change in OI 0
Bid Price 0.75
Offer Price 1.05
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14200
64.00 2.90 4.75% 14232.40
Previous Close 61.10
Open 48.70
High 93.75
Low 22.00
Vol 6,51,06,200
Open Interest (OI) 20,76,900
Change in OI 0
Bid Price 62.65
Offer Price 64.70
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14250
112.80 5.05 4.69% 14183.60
Previous Close 107.75
Open 263.50
High 298.25
Low 77.00
Vol 76,25,480
Open Interest (OI) 2,01,375
Change in OI 0
Bid Price 111.05
Offer Price 116.35
Bid Quantity 750
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14100
222.00 8.10 3.79% 14074.40
Previous Close 213.90
Open 417.10
High 429.10
Low 168.05
Vol 13,11,520
Open Interest (OI) 2,01,375
Change in OI 0
Bid Price 219.20
Offer Price 225.00
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14050
263.50 8.05 3.15% 14032.90
Previous Close 255.45
Open 422.70
High 476.55
Low 205.80
Vol 73,725
Open Interest (OI) 8,850
Change in OI 0
Bid Price 221.35
Offer Price 286.50
Bid Quantity 4,875
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13900
399.35 9.85 2.53% 13897.05
Previous Close 389.50
Open 585.45
High 624.60
Low 333.60
Vol 56,250
Open Interest (OI) 13,200
Change in OI 0
Bid Price 396.00
Offer Price 415.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14000
309.75 6.60 2.18% 13986.65
Previous Close 303.15
Open 518.10
High 525.00
Low 245.00
Vol 7,15,725
Open Interest (OI) 86,925
Change in OI 0
Bid Price 306.75
Offer Price 310.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14850
574.00 12.20 2.17% 13722.40
Previous Close 561.80
Open 376.40
High 630.30
Low 342.00
Vol 13,350
Open Interest (OI) 13,350
Change in OI 0
Bid Price 558.15
Offer Price 604.45
Bid Quantity 525
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13050
1296.85 25.85 2.03% 12999.55
Previous Close 1271.00
Open 1245.10
High 1296.85
Low 1245.10
Vol 150
Open Interest (OI) 75
Change in OI 0
Bid Price 1224.00
Offer Price 1300.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13500
2.90 0.05 1.75% 14293.50
Previous Close 2.85
Open 6.50
High 6.50
Low 2.25
Vol 1,25,99,800
Open Interest (OI) 25,12,050
Change in OI 0
Bid Price 3.00
Offer Price 3.05
Bid Quantity 75
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14150
48.70 0.80 1.67% 14247.70
Previous Close 47.90
Open 30.05
High 74.45
Low 19.70
Vol 1,84,67,300
Open Interest (OI) 6,77,025
Change in OI 0
Bid Price 49.00
Offer Price 52.70
Bid Quantity 150
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13950
355.00 5.75 1.65% 13941.40
Previous Close 349.25
Open 557.25
High 559.85
Low 292.15
Vol 10,875
Open Interest (OI) 10,050
Change in OI 0
Bid Price 319.75
Offer Price 391.40
Bid Quantity 3,225
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15000
714.95 10.10 1.43% 13581.45
Previous Close 704.85
Open 536.85
High 782.50
Low 492.40
Vol 4,27,050
Open Interest (OI) 2,37,825
Change in OI 0
Bid Price 714.35
Offer Price 720.10
Bid Quantity 525
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14400
41.00 0.55 1.36% 14255.40
Previous Close 40.45
Open 151.25
High 175.00
Low 26.30
Vol 6,98,83,600
Open Interest (OI) 25,70,100
Change in OI 0
Bid Price 39.60
Offer Price 41.00
Bid Quantity 1,500
Offer Quantity 12,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13700
592.25 6.35 1.08% 13704.15
Previous Close 585.90
Open 760.80
High 779.55
Low 538.85
Vol 5,550
Open Interest (OI) 6,750
Change in OI 0
Bid Price 569.15
Offer Price 607.60
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14300
83.00 0.85 1.03% 14213.40
Previous Close 82.15
Open 194.80
High 269.25
Low 55.50
Vol 3,66,75,300
Open Interest (OI) 22,44,150
Change in OI 0
Bid Price 83.00
Offer Price 85.00
Bid Quantity 900
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14700
421.75 4.30 1.03% 13874.65
Previous Close 417.45
Open 238.75
High 492.05
Low 209.20
Vol 22,16,920
Open Interest (OI) 1,94,175
Change in OI 0
Bid Price 418.05
Offer Price 422.00
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14800
517.60 4.85 0.95% 13778.80
Previous Close 512.75
Open 329.20
High 590.20
Low 296.30
Vol 5,02,800
Open Interest (OI) 1,05,150
Change in OI 0
Bid Price 513.65
Offer Price 523.15
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15350
1074.10 7.70 0.72% 13222.30
Previous Close 1066.40
Open 875.15
High 1074.10
Low 875.15
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 1049.85
Offer Price 1109.55
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13850
10.05 0.05 0.50% 14286.35
Previous Close 10.00
Open 17.40
High 17.40
Low 3.15
Vol 50,14,200
Open Interest (OI) 3,19,650
Change in OI 0
Bid Price 10.05
Offer Price 11.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14400
157.00 0.40 0.26% 14139.40
Previous Close 156.60
Open 80.00
High 216.70
Low 56.05
Vol 6,39,37,400
Open Interest (OI) 9,98,850
Change in OI 0
Bid Price 153.90
Offer Price 158.80
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14350
125.00 0.10 0.08% 14171.40
Previous Close 124.90
Open 56.10
High 178.90
Low 45.45
Vol 2,81,27,000
Open Interest (OI) 2,91,825
Change in OI 0
Bid Price 125.00
Offer Price 127.00
Bid Quantity 600
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15200
906.05 0.30 0.03% 13390.35
Previous Close 905.75
Open 708.15
High 977.05
Low 698.10
Vol 6,225
Open Interest (OI) 25,425
Change in OI 0
Bid Price 900.90
Offer Price 920.10
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14500
235.85 0.05 0.02% 14060.55
Previous Close 235.80
Open 110.00
High 302.15
Low 82.00
Vol 4,26,20,500
Open Interest (OI) 6,38,625
Change in OI 0
Bid Price 230.40
Offer Price 235.90
Bid Quantity 2,325
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13050
1.30 0.00 0.00% 14295.10
Previous Close 1.30
Open 3.00
High 3.00
Low 0.80
Vol 2,21,625
Open Interest (OI) 36,450
Change in OI 0
Bid Price 1.25
Offer Price 1.75
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15800
1539.60 0.00 0.00% 12756.80
Previous Close 1539.60
Open 1486.85
High 1539.60
Low 1486.85
Vol 2,400
Open Interest (OI) 2,475
Change in OI 0
Bid Price 1438.85
Offer Price 1548.85
Bid Quantity 2,625
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15400
1117.00 0.00 0.00% 13179.40
Previous Close 1117.00
Open 936.30
High 1117.00
Low 913.25
Vol 1,275
Open Interest (OI) 750
Change in OI 0
Bid Price 1099.60
Offer Price 1122.30
Bid Quantity 225
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13450
850.15 0.00 0.00% 13446.25
Previous Close 850.15
Open 1021.80
High 1035.20
Low 850.15
Vol 450
Open Interest (OI) 225
Change in OI 0
Bid Price 826.15
Offer Price 901.15
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15000
1.45 0.00 0.00% 14294.95
Previous Close 1.45
Open 1.95
High 4.20
Low 1.15
Vol 2,72,19,700
Open Interest (OI) 40,56,380
Change in OI 0
Bid Price 1.40
Offer Price 1.50
Bid Quantity 6,525
Offer Quantity 18,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE12800
1528.80 0.00 0.00% 12767.60
Previous Close 1528.80
Open 1587.00
High 1587.00
Low 1528.80
Vol 300
Open Interest (OI) 1,800
Change in OI 0
Bid Price 1473.30
Offer Price 1514.55
Bid Quantity 600
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15900
1265.50 0.00 0.00% 13030.90
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 1559.10
Offer Price 1652.30
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13250
1002.85 0.00 0.00% 13293.55
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 997.25
Offer Price 1046.75
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE12900
1341.35 0.00 0.00% 12955.05
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 1354.50
Offer Price 1406.25
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15750
0.95 0.00 0.00% 14295.45
Previous Close 0.95
Open 1.15
High 1.80
Low 0.35
Vol 12,150
Open Interest (OI) 5,100
Change in OI 0
Bid Price 0.55
Offer Price 1.25
Bid Quantity 1,650
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13400
980.00 0.00 0.00% 13316.40
Previous Close 980.00
Open 1074.80
High 1089.45
Low 980.00
Vol 1,200
Open Interest (OI) 1,275
Change in OI 0
Bid Price 865.35
Offer Price 898.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14950
652.35 0.00 0.00% 13644.05
Previous Close 652.35
Open 455.00
High 740.00
Low 444.50
Vol 5,250
Open Interest (OI) 9,450
Change in OI 0
Bid Price 614.80
Offer Price 672.50
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15550
1192.15 0.00 0.00% 13104.25
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 1207.30
Offer Price 1324.35
Bid Quantity 2,625
Offer Quantity 2,775
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13100
1163.60 0.00 0.00% 13132.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 1169.10
Offer Price 1196.95
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15650
1050.40 0.00 0.00% 13246.00
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 1311.15
Offer Price 1400.70
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13000
1293.50 0.00 0.00% 13002.90
Previous Close 1293.50
Open 1405.90
High 1405.90
Low 1293.50
Vol 600
Open Interest (OI) 3,150
Change in OI 0
Bid Price 1278.90
Offer Price 1289.20
Bid Quantity 675
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15600
1.05 0.00 0.00% 14295.35
Previous Close 1.05
Open 1.90
High 2.20
Low 0.60
Vol 10,42,420
Open Interest (OI) 3,06,300
Change in OI 0
Bid Price 0.80
Offer Price 1.10
Bid Quantity 75
Offer Quantity 7,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15600
1376.60 0.00 0.00% 12919.80
Previous Close 1376.60
Open 1124.45
High 1376.60
Low 1124.45
Vol 525
Open Interest (OI) 1,050
Change in OI 0
Bid Price 1296.15
Offer Price 1338.95
Bid Quantity 975
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16300
1.00 0.00 0.00% 14295.40
Previous Close 1.00
Open 1.00
High 1.45
Low 0.40
Vol 2,16,525
Open Interest (OI) 43,725
Change in OI 0
Bid Price 0.70
Offer Price 0.95
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14350
59.00 0.00 0.00% 14237.40
Previous Close 59.00
Open 201.05
High 209.75
Low 38.90
Vol 1,94,59,000
Open Interest (OI) 5,05,800
Change in OI 0
Bid Price 59.00
Offer Price 60.45
Bid Quantity 1,875
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13550
699.25 0.00 0.00% 13597.15
Previous Close 699.25
Open 799.45
High 799.45
Low 699.25
Vol 1,425
Open Interest (OI) 1,875
Change in OI 0
Bid Price 729.10
Offer Price 742.20
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16100
1.00 0.00 0.00% 14295.40
Previous Close 1.00
Open 1.05
High 1.30
Low 0.45
Vol 1,58,925
Open Interest (OI) 54,375
Change in OI 0
Bid Price 0.85
Offer Price 0.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15150
772.70 0.00 0.00% 13523.70
Previous Close 772.70
Open 724.95
High 772.70
Low 724.95
Vol 225
Open Interest (OI) 900
Change in OI 0
Bid Price 830.35
Offer Price 926.90
Bid Quantity 2,625
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15050
690.20 0.00 0.00% 13606.20
Previous Close 690.20
Open 554.25
High 706.50
Low 546.95
Vol 4,275
Open Interest (OI) 5,175
Change in OI 0
Bid Price 733.65
Offer Price 783.90
Bid Quantity 5,625
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15450
1074.95 0.00 0.00% 13221.45
Previous Close 1074.95
Open 974.25
High 1074.95
Low 974.25
Vol 150
Open Interest (OI) 300
Change in OI 0
Bid Price 1098.75
Offer Price 1193.20
Bid Quantity 2,625
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE12950
1345.25 0.00 0.00% 12951.15
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 1302.40
Offer Price 1392.30
Bid Quantity 300
Offer Quantity 2,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15300
1.10 0.00 0.00% 14295.30
Previous Close 1.10
Open 0.70
High 2.25
Low 0.70
Vol 50,41,800
Open Interest (OI) 8,99,700
Change in OI 0
Bid Price 1.05
Offer Price 1.10
Bid Quantity 150
Offer Quantity 3,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15300
922.25 0.00 0.00% 13374.15
Previous Close 922.25
Open 824.75
High 953.70
Low 806.20
Vol 5,100
Open Interest (OI) 13,650
Change in OI 0
Bid Price 1002.25
Offer Price 1020.05
Bid Quantity 4,200
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE16000
1746.25 0.00 0.00% 12550.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,350
Change in OI 0
Bid Price 1696.25
Offer Price 1728.10
Bid Quantity 2,775
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13150
1108.30 0.00 0.00% 13188.10
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 1091.20
Offer Price 1168.85
Bid Quantity 1,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13200
1055.00 0.00 0.00% 13241.40
Previous Close 1055.00
Open 1278.05
High 1278.05
Low 1055.00
Vol 300
Open Interest (OI) 975
Change in OI 0
Bid Price 1078.50
Offer Price 1089.25
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13350
906.25 0.00 0.00% 13390.15
Previous Close 906.25
Open 906.25
High 906.25
Low 906.25
Vol 75
Open Interest (OI) 375
Change in OI 0
Bid Price 925.30
Offer Price 940.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE12850
1387.90 0.00 0.00% 12908.50
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 1404.55
Offer Price 1458.50
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15250
950.30 0.00 0.00% 13346.10
Previous Close 950.30
Open 761.15
High 950.30
Low 761.15
Vol 525
Open Interest (OI) 600
Change in OI 0
Bid Price 924.25
Offer Price 980.50
Bid Quantity 2,625
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15700
1321.95 0.00 0.00% 12974.45
Previous Close 1321.95
Open 1221.10
High 1321.95
Low 1221.10
Vol 150
Open Interest (OI) 225
Change in OI 0
Bid Price 1395.00
Offer Price 1446.35
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13300
930.00 0.00 0.00% 13366.40
Previous Close 930.00
Open 1059.25
High 1091.20
Low 910.55
Vol 750
Open Interest (OI) 1,725
Change in OI 0
Bid Price 969.10
Offer Price 1001.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13600
685.00 -1.60 -0.23% 13611.40
Previous Close 686.60
Open 857.95
High 857.95
Low 685.00
Vol 2,925
Open Interest (OI) 3,900
Change in OI 0
Bid Price 682.95
Offer Price 706.50
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14550
275.40 -0.70 -0.25% 14021.00
Previous Close 276.10
Open 141.00
High 348.50
Low 111.25
Vol 47,09,400
Open Interest (OI) 72,525
Change in OI 0
Bid Price 266.20
Offer Price 280.60
Bid Quantity 750
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13500
795.00 -2.50 -0.31% 13501.40
Previous Close 797.50
Open 992.95
High 1011.00
Low 750.35
Vol 9,300
Open Interest (OI) 12,150
Change in OI 0
Bid Price 782.40
Offer Price 792.50
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15100
808.25 -3.75 -0.46% 13488.15
Previous Close 812.00
Open 620.05
High 877.35
Low 593.00
Vol 9,675
Open Interest (OI) 16,950
Change in OI 0
Bid Price 801.10
Offer Price 836.80
Bid Quantity 225
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE15500
1207.45 -6.85 -0.56% 13088.95
Previous Close 1214.30
Open 1048.45
High 1241.75
Low 1010.00
Vol 2,475
Open Interest (OI) 5,925
Change in OI 0
Bid Price 1208.95
Offer Price 1221.35
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13800
8.00 -0.05 -0.62% 14288.40
Previous Close 8.05
Open 15.25
High 15.25
Low 5.15
Vol 1,71,26,600
Open Interest (OI) 20,62,500
Change in OI 0
Bid Price 8.00
Offer Price 8.70
Bid Quantity 1,425
Offer Quantity 3,075
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14600
320.40 -2.05 -0.64% 13976.00
Previous Close 322.45
Open 200.00
High 395.00
Low 139.50
Vol 82,27,580
Open Interest (OI) 3,85,275
Change in OI 0
Bid Price 319.25
Offer Price 325.75
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14650
374.45 -2.45 -0.65% 13921.95
Previous Close 376.90
Open 189.35
High 442.40
Low 172.30
Vol 8,74,950
Open Interest (OI) 74,775
Change in OI 0
Bid Price 366.85
Offer Price 374.35
Bid Quantity 2,025
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14900
620.25 -4.30 -0.69% 13676.15
Previous Close 624.55
Open 421.65
High 689.95
Low 394.45
Vol 72,900
Open Interest (OI) 39,000
Change in OI 0
Bid Price 605.35
Offer Price 628.90
Bid Quantity 4,425
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13750
537.15 -5.60 -1.03% 13759.25
Previous Close 542.75
Open 744.80
High 744.80
Low 537.10
Vol 2,250
Open Interest (OI) 900
Change in OI 0
Bid Price 533.50
Offer Price 542.65
Bid Quantity 1,500
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13650
635.20 -7.05 -1.10% 13661.20
Previous Close 642.25
Open 839.55
High 839.55
Low 581.55
Vol 3,750
Open Interest (OI) 3,000
Change in OI 0
Bid Price 629.95
Offer Price 650.00
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13800
489.80 -6.55 -1.32% 13806.60
Previous Close 496.35
Open 700.25
High 710.85
Low 425.00
Vol 23,775
Open Interest (OI) 9,000
Change in OI 0
Bid Price 470.30
Offer Price 494.70
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE13850
441.95 -7.20 -1.60% 13854.45
Previous Close 449.15
Open 650.55
High 663.65
Low 441.95
Vol 3,300
Open Interest (OI) 1,725
Change in OI 0
Bid Price 387.55
Offer Price 487.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14450
188.25 -5.05 -2.61% 14108.15
Previous Close 193.30
Open 100.00
High 257.80
Low 70.65
Vol 2,01,99,600
Open Interest (OI) 1,71,000
Change in OI 0
Bid Price 187.90
Offer Price 194.90
Bid Quantity 1,650
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14950
1.55 -0.05 -3.13% 14294.85
Previous Close 1.60
Open 3.05
High 5.00
Low 1.20
Vol 30,91,950
Open Interest (OI) 3,22,425
Change in OI 0
Bid Price 1.45
Offer Price 1.55
Bid Quantity 2,925
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14150
167.15 -7.70 -4.40% 14129.25
Previous Close 174.85
Open 369.65
High 381.75
Low 134.25
Vol 4,77,075
Open Interest (OI) 28,800
Change in OI 0
Bid Price 176.85
Offer Price 188.25
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14500
17.00 -0.80 -4.49% 14279.40
Previous Close 17.80
Open 92.35
High 109.85
Low 12.25
Vol 10,04,69,000
Open Interest (OI) 38,65,200
Change in OI 0
Bid Price 17.00
Offer Price 17.20
Bid Quantity 9,750
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16350
1.00 -0.05 -4.76% 14295.40
Previous Close 1.05
Open 1.00
High 1.45
Low 0.85
Vol 1,050
Open Interest (OI) 300
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16050
1.00 -0.05 -4.76% 14295.40
Previous Close 1.05
Open 1.00
High 1.30
Low 0.40
Vol 3,150
Open Interest (OI) 525
Change in OI 0
Bid Price 0.55
Offer Price 1.00
Bid Quantity 2,025
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14650
4.60 -0.25 -5.15% 14291.80
Previous Close 4.85
Open 40.00
High 40.00
Low 3.95
Vol 3,17,34,200
Open Interest (OI) 18,03,980
Change in OI 0
Bid Price 4.20
Offer Price 4.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14600
7.00 -0.40 -5.41% 14289.40
Previous Close 7.40
Open 52.35
High 58.65
Low 5.55
Vol 6,80,16,096
Open Interest (OI) 31,60,950
Change in OI 0
Bid Price 6.30
Offer Price 7.00
Bid Quantity 5,250
Offer Quantity 8,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE14750
437.80 -27.40 -5.89% 13858.60
Previous Close 465.20
Open 278.70
High 530.00
Low 251.15
Vol 1,06,950
Open Interest (OI) 28,125
Change in OI 0
Bid Price 464.45
Offer Price 501.10
Bid Quantity 1,875
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14550
10.60 -0.85 -7.42% 14285.80
Previous Close 11.45
Open 66.00
High 80.00
Low 8.30
Vol 3,33,39,000
Open Interest (OI) 13,34,020
Change in OI 0
Bid Price 10.50
Offer Price 10.80
Bid Quantity 5,850
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14450
24.55 -2.20 -8.22% 14271.85
Previous Close 26.75
Open 108.00
High 145.30
Low 17.95
Vol 3,31,44,000
Open Interest (OI) 10,19,180
Change in OI 0
Bid Price 23.75
Offer Price 26.70
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14900
1.50 -0.15 -9.09% 14294.90
Previous Close 1.65
Open 3.65
High 6.90
Low 1.35
Vol 2,03,22,800
Open Interest (OI) 24,34,650
Change in OI 0
Bid Price 1.50
Offer Price 1.70
Bid Quantity 3,300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15450
1.00 -0.10 -9.09% 14295.40
Previous Close 1.10
Open 1.25
High 2.00
Low 0.70
Vol 62,025
Open Interest (OI) 7,950
Change in OI 0
Bid Price 0.70
Offer Price 1.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15900
0.95 -0.10 -9.52% 14295.45
Previous Close 1.05
Open 2.20
High 2.20
Low 0.50
Vol 3,41,700
Open Interest (OI) 71,550
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 3,225
Offer Quantity 4,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15700
0.90 -0.10 -10.00% 14295.50
Previous Close 1.00
Open 1.05
High 1.75
Low 0.55
Vol 8,42,325
Open Interest (OI) 1,98,825
Change in OI 0
Bid Price 0.90
Offer Price 1.05
Bid Quantity 300
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14800
1.95 -0.25 -11.36% 14294.45
Previous Close 2.20
Open 7.45
High 14.75
Low 1.80
Vol 3,07,47,700
Open Interest (OI) 30,55,880
Change in OI 0
Bid Price 1.85
Offer Price 2.05
Bid Quantity 525
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16600
0.75 -0.10 -11.76% 14295.65
Previous Close 0.85
Open 0.75
High 1.20
Low 0.35
Vol 3,59,625
Open Interest (OI) 2,22,225
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,350
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15200
1.10 -0.15 -12.00% 14295.30
Previous Close 1.25
Open 1.65
High 2.15
Low 0.90
Vol 57,33,600
Open Interest (OI) 14,27,850
Change in OI 0
Bid Price 1.10
Offer Price 1.40
Bid Quantity 1,350
Offer Quantity 3,975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16450
0.70 -0.10 -12.50% 14295.70
Previous Close 0.80
Open 0.80
High 1.25
Low 0.40
Vol 28,050
Open Interest (OI) 2,400
Change in OI 0
Bid Price 0.70
Offer Price 0.95
Bid Quantity 150
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16550
0.70 -0.10 -12.50% 14295.70
Previous Close 0.80
Open 0.80
High 1.20
Low 0.35
Vol 4,99,050
Open Interest (OI) 1,950
Change in OI 0
Bid Price 0.70
Offer Price 0.90
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15850
1.00 -0.15 -13.04% 14295.40
Previous Close 1.15
Open 0.90
High 1.45
Low 0.50
Vol 1,500
Open Interest (OI) 750
Change in OI 0
Bid Price 0.55
Offer Price 1.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14700
2.95 -0.50 -14.49% 14293.45
Previous Close 3.45
Open 26.00
High 34.70
Low 2.80
Vol 5,23,23,100
Open Interest (OI) 35,34,080
Change in OI 0
Bid Price 2.95
Offer Price 3.00
Bid Quantity 2,625
Offer Quantity 6,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16000
0.80 -0.15 -15.79% 14295.60
Previous Close 0.95
Open 1.05
High 1.20
Low 0.55
Vol 24,30,520
Open Interest (OI) 9,36,525
Change in OI 0
Bid Price 0.80
Offer Price 0.85
Bid Quantity 1,350
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14750
2.25 -0.45 -16.67% 14294.15
Previous Close 2.70
Open 34.70
High 34.70
Low 2.20
Vol 1,92,51,500
Open Interest (OI) 9,90,300
Change in OI 0
Bid Price 2.25
Offer Price 2.50
Bid Quantity 600
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16500
0.70 -0.15 -17.65% 14295.70
Previous Close 0.85
Open 0.75
High 1.40
Low 0.35
Vol 13,78,650
Open Interest (OI) 7,86,375
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 450
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16400
0.70 -0.15 -17.65% 14295.70
Previous Close 0.85
Open 0.95
High 1.50
Low 0.35
Vol 2,81,700
Open Interest (OI) 51,375
Change in OI 0
Bid Price 0.70
Offer Price 0.90
Bid Quantity 975
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE14850
1.60 -0.35 -17.95% 14294.80
Previous Close 1.95
Open 5.20
High 9.60
Low 1.60
Vol 85,35,820
Open Interest (OI) 7,87,350
Change in OI 0
Bid Price 1.65
Offer Price 1.85
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15350
0.90 -0.20 -18.18% 14295.50
Previous Close 1.10
Open 1.05
High 1.50
Low 0.70
Vol 1,85,550
Open Interest (OI) 51,600
Change in OI 0
Bid Price 0.80
Offer Price 1.30
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16200
0.80 -0.20 -20.00% 14295.60
Previous Close 1.00
Open 1.00
High 1.40
Low 0.45
Vol 4,42,800
Open Interest (OI) 36,975
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,725
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16700
0.75 -0.20 -21.05% 14295.65
Previous Close 0.95
Open 0.55
High 2.00
Low 0.30
Vol 11,15,250
Open Interest (OI) 9,12,000
Change in OI 0
Bid Price 0.70
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15150
1.05 -0.30 -22.22% 14295.35
Previous Close 1.35
Open 1.65
High 2.45
Low 0.95
Vol 6,21,075
Open Interest (OI) 2,20,500
Change in OI 0
Bid Price 1.10
Offer Price 1.60
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15400
0.85 -0.25 -22.73% 14295.55
Previous Close 1.10
Open 2.70
High 2.90
Low 0.70
Vol 26,52,900
Open Interest (OI) 7,15,500
Change in OI 0
Bid Price 0.85
Offer Price 1.05
Bid Quantity 2,775
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16150
0.65 -0.20 -23.53% 14295.75
Previous Close 0.85
Open 0.80
High 1.10
Low 0.25
Vol 11,850
Open Interest (OI) 4,050
Change in OI 0
Bid Price 0.30
Offer Price 1.10
Bid Quantity 9,300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15500
0.80 -0.25 -23.81% 14295.60
Previous Close 1.05
Open 1.10
High 1.30
Low 0.70
Vol 41,03,550
Open Interest (OI) 19,44,150
Change in OI 0
Bid Price 0.80
Offer Price 1.00
Bid Quantity 1,275
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15800
0.75 -0.25 -25.00% 14295.65
Previous Close 1.00
Open 0.95
High 1.80
Low 0.55
Vol 7,08,750
Open Interest (OI) 1,46,400
Change in OI 0
Bid Price 0.75
Offer Price 0.90
Bid Quantity 900
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15250
0.90 -0.30 -25.00% 14295.50
Previous Close 1.20
Open 1.40
High 2.70
Low 0.75
Vol 4,40,250
Open Interest (OI) 70,200
Change in OI 0
Bid Price 0.85
Offer Price 1.95
Bid Quantity 2,025
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
PE13150
1.05 -0.40 -27.59% 14295.35
Previous Close 1.45
Open 3.65
High 3.65
Low 1.00
Vol 2,46,900
Open Interest (OI) 38,175
Change in OI 0
Bid Price 1.05
Offer Price 1.80
Bid Quantity 375
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16750
0.50 -0.20 -28.57% 14295.90
Previous Close 0.70
Open 0.65
High 0.90
Low 0.20
Vol 4,55,100
Open Interest (OI) 7,49,925
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 975
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE16650
0.60 -0.25 -29.41% 14295.80
Previous Close 0.85
Open 0.55
High 1.25
Low 0.30
Vol 3,61,425
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.60
Offer Price 0.90
Bid Quantity 1,350
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15550
0.70 -0.30 -30.00% 14295.70
Previous Close 1.00
Open 1.20
High 1.35
Low 0.55
Vol 36,150
Open Interest (OI) 11,325
Change in OI 0
Bid Price 0.65
Offer Price 1.20
Bid Quantity 1,650
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-04-2021
OPTIDX
CE15950
0.50 -0.25 -33.33% 14295.90
Previous Close 0.75
Open 1.20
High 1.20
Low 0.40
Vol 3,600
Open Interest (OI) 1,350
Change in OI 0
Bid Price 0.40
Offer Price 1.15
Bid Quantity 4,800
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12250
3.70 0.60 19.35% 14292.70
Previous Close 3.10
Open 4.35
High 4.75
Low 3.05
Vol 2,325
Open Interest (OI) 9,225
Change in OI 0
Bid Price 3.10
Offer Price 3.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12200
3.45 0.50 16.95% 14292.95
Previous Close 2.95
Open 4.85
High 5.00
Low 2.60
Vol 1,13,250
Open Interest (OI) 3,14,700
Change in OI 0
Bid Price 2.65
Offer Price 3.50
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12150
3.35 0.45 15.52% 14293.05
Previous Close 2.90
Open 5.80
High 7.40
Low 2.45
Vol 1,37,775
Open Interest (OI) 2,43,600
Change in OI 0
Bid Price 2.55
Offer Price 3.30
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE15550
3.50 0.45 14.75% 14292.90
Previous Close 3.05
Open 2.70
High 3.50
Low 2.05
Vol 90,000
Open Interest (OI) 48,225
Change in OI 0
Bid Price 2.55
Offer Price 3.50
Bid Quantity 4,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE16400
2.55 0.25 10.87% 14293.85
Previous Close 2.30
Open 2.95
High 2.95
Low 1.35
Vol 9,975
Open Interest (OI) 32,100
Change in OI 0
Bid Price 1.85
Offer Price 2.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12950
11.45 1.10 10.63% 14284.95
Previous Close 10.35
Open 7.05
High 13.25
Low 7.05
Vol 42,225
Open Interest (OI) 10,800
Change in OI 0
Bid Price 10.25
Offer Price 12.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12800
8.25 0.70 9.27% 14288.15
Previous Close 7.55
Open 6.35
High 9.75
Low 5.60
Vol 2,03,775
Open Interest (OI) 2,72,550
Change in OI 0
Bid Price 7.30
Offer Price 8.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE16350
2.45 0.20 8.89% 14293.95
Previous Close 2.25
Open 1.50
High 2.45
Low 1.50
Vol 300
Open Interest (OI) 4,350
Change in OI 0
Bid Price 1.20
Offer Price 2.85
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13650
53.30 3.90 7.89% 14243.10
Previous Close 49.40
Open 48.00
High 62.05
Low 30.00
Vol 2,33,025
Open Interest (OI) 48,900
Change in OI 0
Bid Price 42.05
Offer Price 54.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13200
19.00 1.35 7.65% 14277.40
Previous Close 17.65
Open 16.80
High 23.05
Low 11.50
Vol 10,67,620
Open Interest (OI) 5,79,075
Change in OI 0
Bid Price 19.00
Offer Price 21.20
Bid Quantity 1,800
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13300
23.50 1.65 7.55% 14272.90
Previous Close 21.85
Open 15.00
High 28.55
Low 14.35
Vol 7,93,800
Open Interest (OI) 5,24,700
Change in OI 0
Bid Price 23.00
Offer Price 23.45
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE16800
2.15 0.15 7.50% 14294.25
Previous Close 2.00
Open 2.75
High 2.75
Low 1.25
Vol 1,64,550
Open Interest (OI) 4,36,875
Change in OI 0
Bid Price 2.05
Offer Price 2.25
Bid Quantity 525
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13400
29.65 2.00 7.23% 14266.75
Previous Close 27.65
Open 34.55
High 35.75
Low 14.05
Vol 6,11,925
Open Interest (OI) 4,38,000
Change in OI 0
Bid Price 28.30
Offer Price 29.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13000
12.70 0.85 7.17% 14283.70
Previous Close 11.85
Open 13.80
High 15.15
Low 8.50
Vol 14,28,520
Open Interest (OI) 17,99,320
Change in OI 0
Bid Price 12.70
Offer Price 12.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE16700
2.25 0.15 7.14% 14294.15
Previous Close 2.10
Open 2.10
High 2.50
Low 0.75
Vol 26,625
Open Interest (OI) 35,400
Change in OI 0
Bid Price 1.85
Offer Price 2.25
Bid Quantity 75
Offer Quantity 2,475
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12900
10.00 0.65 6.95% 14286.40
Previous Close 9.35
Open 7.30
High 11.65
Low 6.55
Vol 2,55,225
Open Interest (OI) 2,21,175
Change in OI 0
Bid Price 9.60
Offer Price 10.00
Bid Quantity 825
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13350
26.00 1.65 6.78% 14270.40
Previous Close 24.35
Open 26.00
High 31.50
Low 14.00
Vol 1,83,300
Open Interest (OI) 83,100
Change in OI 0
Bid Price 15.75
Offer Price 26.25
Bid Quantity 29,250
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12700
6.60 0.40 6.45% 14289.80
Previous Close 6.20
Open 5.75
High 7.45
Low 4.90
Vol 1,00,200
Open Interest (OI) 40,500
Change in OI 0
Bid Price 6.60
Offer Price 7.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13050
13.80 0.80 6.15% 14282.60
Previous Close 13.00
Open 8.15
High 16.75
Low 8.10
Vol 94,875
Open Interest (OI) 27,150
Change in OI 0
Bid Price 10.00
Offer Price 16.35
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13250
20.75 1.20 6.14% 14275.65
Previous Close 19.55
Open 13.65
High 25.35
Low 13.00
Vol 1,13,925
Open Interest (OI) 92,700
Change in OI 0
Bid Price 20.75
Offer Price 21.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13500
37.25 2.15 6.13% 14259.15
Previous Close 35.10
Open 31.90
High 45.00
Low 19.70
Vol 28,92,220
Open Interest (OI) 23,54,400
Change in OI 0
Bid Price 37.15
Offer Price 37.25
Bid Quantity 2,100
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13450
33.30 1.90 6.05% 14263.10
Previous Close 31.40
Open 31.25
High 40.05
Low 19.75
Vol 1,67,550
Open Interest (OI) 55,425
Change in OI 0
Bid Price 32.50
Offer Price 37.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13600
47.00 2.65 5.98% 14249.40
Previous Close 44.35
Open 35.00
High 55.80
Low 16.50
Vol 14,52,150
Open Interest (OI) 9,91,125
Change in OI 0
Bid Price 47.00
Offer Price 50.00
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12850
8.80 0.45 5.39% 14287.60
Previous Close 8.35
Open 5.35
High 9.20
Low 5.35
Vol 3,900
Open Interest (OI) 7,275
Change in OI 0
Bid Price 6.60
Offer Price 9.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13950
104.95 5.30 5.32% 14191.45
Previous Close 99.65
Open 68.40
High 121.80
Low 58.55
Vol 3,10,650
Open Interest (OI) 68,925
Change in OI 0
Bid Price 88.05
Offer Price 104.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12550
5.30 0.25 4.95% 14291.10
Previous Close 5.05
Open 5.85
High 5.85
Low 4.55
Vol 2,925
Open Interest (OI) 6,675
Change in OI 0
Bid Price 4.35
Offer Price 5.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13150
17.05 0.80 4.92% 14279.35
Previous Close 16.25
Open 9.65
High 20.65
Low 9.65
Vol 98,925
Open Interest (OI) 24,975
Change in OI 0
Bid Price 10.00
Offer Price 19.10
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13100
15.35 0.70 4.78% 14281.05
Previous Close 14.65
Open 19.00
High 19.00
Low 9.80
Vol 4,32,975
Open Interest (OI) 1,81,425
Change in OI 0
Bid Price 15.30
Offer Price 17.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13750
66.75 2.95 4.62% 14229.65
Previous Close 63.80
Open 48.70
High 78.00
Low 30.65
Vol 3,24,225
Open Interest (OI) 60,900
Change in OI 0
Bid Price 63.00
Offer Price 66.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE15950
2.30 0.10 4.55% 14294.10
Previous Close 2.20
Open 2.90
High 2.90
Low 1.50
Vol 10,875
Open Interest (OI) 13,500
Change in OI 0
Bid Price 1.80
Offer Price 2.50
Bid Quantity 300
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE14050
366.15 15.70 4.48% 13930.25
Previous Close 350.45
Open 520.55
High 547.70
Low 331.25
Vol 21,675
Open Interest (OI) 5,400
Change in OI 0
Bid Price 331.65
Offer Price 372.50
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13700
59.30 2.45 4.31% 14237.10
Previous Close 56.85
Open 56.20
High 69.50
Low 32.20
Vol 15,66,000
Open Interest (OI) 13,36,200
Change in OI 0
Bid Price 59.00
Offer Price 59.60
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13800
74.00 3.05 4.30% 14222.40
Previous Close 70.95
Open 55.00
High 87.55
Low 40.25
Vol 27,40,580
Open Interest (OI) 15,10,880
Change in OI 0
Bid Price 74.00
Offer Price 74.65
Bid Quantity 525
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13850
82.00 3.30 4.19% 14214.40
Previous Close 78.70
Open 51.00
High 96.25
Low 47.85
Vol 2,87,700
Open Interest (OI) 70,950
Change in OI 0
Bid Price 80.10
Offer Price 83.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13900
92.40 3.45 3.88% 14204.00
Previous Close 88.95
Open 64.50
High 108.95
Low 52.15
Vol 22,49,250
Open Interest (OI) 9,62,250
Change in OI 0
Bid Price 90.95
Offer Price 92.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14350
246.00 9.10 3.84% 14050.40
Previous Close 236.90
Open 141.55
High 276.95
Low 133.80
Vol 5,93,550
Open Interest (OI) 60,675
Change in OI 0
Bid Price 235.00
Offer Price 245.20
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14550
362.90 13.30 3.80% 13933.50
Previous Close 349.60
Open 217.95
High 401.55
Low 202.05
Vol 1,57,050
Open Interest (OI) 37,425
Change in OI 0
Bid Price 345.30
Offer Price 362.85
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12600
5.60 0.20 3.70% 14290.80
Previous Close 5.40
Open 6.00
High 6.50
Low 4.30
Vol 97,350
Open Interest (OI) 48,300
Change in OI 0
Bid Price 4.05
Offer Price 5.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE15600
3.00 0.10 3.45% 14293.40
Previous Close 2.90
Open 4.50
High 4.50
Low 2.20
Vol 3,26,775
Open Interest (OI) 2,69,700
Change in OI 0
Bid Price 2.95
Offer Price 3.10
Bid Quantity 300
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14300
219.90 7.05 3.31% 14076.50
Previous Close 212.85
Open 125.05
High 253.05
Low 120.10
Vol 54,94,050
Open Interest (OI) 18,36,680
Change in OI 0
Bid Price 218.00
Offer Price 219.95
Bid Quantity 2,550
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE13550
39.90 1.25 3.23% 14256.50
Previous Close 38.65
Open 16.65
High 49.60
Low 16.65
Vol 6,08,025
Open Interest (OI) 3,21,150
Change in OI 0
Bid Price 39.05
Offer Price 41.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14000
115.60 3.50 3.12% 14180.80
Previous Close 112.10
Open 80.00
High 136.10
Low 62.35
Vol 89,53,200
Open Interest (OI) 36,37,200
Change in OI 0
Bid Price 115.60
Offer Price 117.00
Bid Quantity 75
Offer Quantity 6,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14100
143.00 4.30 3.10% 14153.40
Previous Close 138.70
Open 99.55
High 168.70
Low 79.15
Vol 31,28,700
Open Interest (OI) 11,11,800
Change in OI 0
Bid Price 143.00
Offer Price 145.00
Bid Quantity 225
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE15500
3.45 0.10 2.99% 14292.95
Previous Close 3.35
Open 2.35
High 4.20
Low 2.35
Vol 13,06,580
Open Interest (OI) 14,23,280
Change in OI 0
Bid Price 3.30
Offer Price 3.45
Bid Quantity 75
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14650
427.00 11.65 2.80% 13869.40
Previous Close 415.35
Open 275.95
High 472.75
Low 250.10
Vol 1,36,575
Open Interest (OI) 49,050
Change in OI 0
Bid Price 413.75
Offer Price 427.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14450
294.65 7.75 2.70% 14001.75
Previous Close 286.90
Open 176.95
High 333.35
Low 164.65
Vol 5,66,700
Open Interest (OI) 2,30,775
Change in OI 0
Bid Price 279.70
Offer Price 295.00
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE15400
3.85 0.10 2.67% 14292.55
Previous Close 3.75
Open 5.65
High 5.80
Low 3.10
Vol 7,82,400
Open Interest (OI) 5,03,775
Change in OI 0
Bid Price 3.40
Offer Price 3.85
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14050
129.00 3.25 2.58% 14167.40
Previous Close 125.75
Open 82.45
High 151.15
Low 71.75
Vol 2,76,900
Open Interest (OI) 55,050
Change in OI 0
Bid Price 91.90
Offer Price 131.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE16600
2.00 0.05 2.56% 14294.40
Previous Close 1.95
Open 2.80
High 2.80
Low 1.10
Vol 4,950
Open Interest (OI) 28,275
Change in OI 0
Bid Price 2.05
Offer Price 2.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE14550
96.95 1.85 1.95% 14199.45
Previous Close 95.10
Open 150.00
High 186.00
Low 79.50
Vol 5,59,500
Open Interest (OI) 99,525
Change in OI 0
Bid Price 91.70
Offer Price 97.00
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE16050
2.75 0.05 1.85% 14293.65
Previous Close 2.70
Open 1.90
High 2.85
Low 1.50
Vol 44,475
Open Interest (OI) 21,600
Change in OI 0
Bid Price 1.95
Offer Price 2.60
Bid Quantity 75
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14750
501.60 8.00 1.62% 13794.80
Previous Close 493.60
Open 356.55
High 549.05
Low 303.60
Vol 24,675
Open Interest (OI) 60,000
Change in OI 0
Bid Price 482.90
Offer Price 508.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15000
724.00 10.95 1.54% 13572.40
Previous Close 713.05
Open 550.00
High 780.00
Low 494.85
Vol 4,43,850
Open Interest (OI) 13,92,150
Change in OI 0
Bid Price 721.80
Offer Price 728.05
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14500
322.50 4.55 1.43% 13973.90
Previous Close 317.95
Open 210.10
High 368.35
Low 182.95
Vol 52,97,250
Open Interest (OI) 22,87,880
Change in OI 0
Bid Price 321.15
Offer Price 324.95
Bid Quantity 450
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE12400
1911.70 20.85 1.10% 12384.70
Previous Close 1890.85
Open 1870.00
High 1911.70
Low 1870.00
Vol 150
Open Interest (OI) 3,825
Change in OI 0
Bid Price 1868.80
Offer Price 1941.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14700
460.00 4.40 0.97% 13836.40
Previous Close 455.60
Open 305.70
High 515.00
Low 276.25
Vol 6,42,900
Open Interest (OI) 7,11,075
Change in OI 0
Bid Price 454.05
Offer Price 464.15
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15500
1204.55 11.05 0.93% 13091.85
Previous Close 1193.50
Open 990.00
High 1261.80
Low 968.90
Vol 32,550
Open Interest (OI) 2,32,725
Change in OI 0
Bid Price 1207.85
Offer Price 1213.40
Bid Quantity 1,125
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16000
1708.90 13.25 0.78% 12587.50
Previous Close 1695.65
Open 1513.30
High 1750.00
Low 1470.00
Vol 41,700
Open Interest (OI) 5,26,200
Change in OI 0
Bid Price 1704.35
Offer Price 1709.90
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13700
658.20 4.65 0.71% 13638.20
Previous Close 653.55
Open 869.60
High 869.60
Low 600.30
Vol 4,125
Open Interest (OI) 14,850
Change in OI 0
Bid Price 641.35
Offer Price 651.85
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14400
262.35 1.85 0.71% 14034.05
Previous Close 260.50
Open 189.00
High 305.35
Low 148.10
Vol 47,81,400
Open Interest (OI) 7,98,450
Change in OI 0
Bid Price 262.15
Offer Price 268.00
Bid Quantity 150
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14200
175.05 1.15 0.66% 14121.35
Previous Close 173.90
Open 123.10
High 207.35
Low 97.10
Vol 51,64,720
Open Interest (OI) 19,15,120
Change in OI 0
Bid Price 175.05
Offer Price 179.95
Bid Quantity 150
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15200
920.00 4.35 0.48% 13376.40
Previous Close 915.65
Open 712.10
High 970.00
Low 684.40
Vol 11,325
Open Interest (OI) 64,725
Change in OI 0
Bid Price 910.65
Offer Price 919.95
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15600
1294.95 5.15 0.40% 13001.45
Previous Close 1289.80
Open 1225.00
High 1325.10
Low 1225.00
Vol 600
Open Interest (OI) 10,125
Change in OI 0
Bid Price 1304.50
Offer Price 1316.90
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15050
761.45 2.95 0.39% 13534.95
Previous Close 758.50
Open 574.40
High 761.45
Low 574.40
Vol 750
Open Interest (OI) 12,675
Change in OI 0
Bid Price 757.50
Offer Price 777.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14800
542.15 1.95 0.36% 13754.25
Previous Close 540.20
Open 434.85
High 599.80
Low 338.60
Vol 3,44,400
Open Interest (OI) 8,57,550
Change in OI 0
Bid Price 542.15
Offer Price 547.95
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14600
386.95 0.95 0.25% 13909.45
Previous Close 386.00
Open 247.40
High 437.90
Low 225.65
Vol 11,82,220
Open Interest (OI) 7,53,675
Change in OI 0
Bid Price 382.45
Offer Price 390.50
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14900
631.00 1.45 0.23% 13665.40
Previous Close 629.55
Open 450.00
High 683.95
Low 413.55
Vol 1,06,875
Open Interest (OI) 2,31,900
Change in OI 0
Bid Price 618.25
Offer Price 642.05
Bid Quantity 75
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14150
158.90 0.35 0.22% 14137.50
Previous Close 158.55
Open 100.80
High 186.00
Low 87.45
Vol 2,46,150
Open Interest (OI) 90,600
Change in OI 0
Bid Price 151.30
Offer Price 161.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15100
817.35 1.20 0.15% 13479.05
Previous Close 816.15
Open 630.00
High 873.10
Low 579.00
Vol 18,225
Open Interest (OI) 50,700
Change in OI 0
Bid Price 811.60
Offer Price 823.00
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16350
1976.45 0.00 0.00% 12319.95
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 1944.70
Offer Price 2129.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13050
1438.95 0.00 0.00% 12857.45
Previous Close 1438.95
Open 1452.05
High 1452.05
Low 1438.95
Vol 150
Open Interest (OI) 300
Change in OI 0
Bid Price 1177.05
Offer Price 1290.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15800
1321.70 0.00 0.00% 12974.70
Previous Close 1321.70
Open 1321.70
High 1321.70
Low 1321.70
Vol 75
Open Interest (OI) 16,200
Change in OI 0
Bid Price 1451.35
Offer Price 1554.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13750
643.00 0.00 0.00% 13653.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 525
Change in OI 0
Bid Price 556.65
Offer Price 637.75
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15400
1161.00 0.00 0.00% 13135.40
Previous Close 1161.00
Open 903.40
High 1161.00
Low 882.20
Vol 1,200
Open Interest (OI) 39,150
Change in OI 0
Bid Price 1105.20
Offer Price 1118.75
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13450
923.00 0.00 0.00% 13373.40
Previous Close 923.00
Open 1068.65
High 1068.65
Low 908.00
Vol 300
Open Interest (OI) 225
Change in OI 0
Bid Price 800.80
Offer Price 908.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE16450
1.70 0.00 0.00% 14294.70
Previous Close 1.70
Open 1.70
High 1.70
Low 1.70
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 1.05
Offer Price 2.60
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16450
2073.70 0.00 0.00% 12222.70
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 2100.95
Offer Price 2230.30
Bid Quantity 2,625
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16700
2314.20 0.00 0.00% 11982.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 2396.00
Offer Price 2502.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16650
2266.50 0.00 0.00% 12029.90
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 2306.00
Offer Price 2418.30
Bid Quantity 75
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13850
509.50 0.00 0.00% 13786.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 474.65
Offer Price 526.00
Bid Quantity 450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16050
1686.80 0.00 0.00% 12609.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 1735.45
Offer Price 1798.90
Bid Quantity 75
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE12700
1750.35 0.00 0.00% 12546.05
Previous Close 1750.35
Open 1750.35
High 1750.35
Low 1750.35
Vol 75
Open Interest (OI) 4,725
Change in OI 0
Bid Price 1493.75
Offer Price 1634.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE16550
2.20 0.00 0.00% 14294.20
Previous Close 2.20
Open 1.45
High 2.20
Low 1.45
Vol 375
Open Interest (OI) 2,925
Change in OI 0
Bid Price 1.50
Offer Price 2.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16550
2170.45 0.00 0.00% 12125.95
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 2195.80
Offer Price 2293.70
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE12300
2165.00 0.00 0.00% 12131.40
Previous Close 2165.00
Open 2188.05
High 2188.05
Low 2165.00
Vol 150
Open Interest (OI) 13,800
Change in OI 0
Bid Price 1944.70
Offer Price 2040.40
Bid Quantity 1,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12300
3.65 0.00 0.00% 14292.75
Previous Close 3.65
Open 6.70
High 6.70
Low 3.00
Vol 15,750
Open Interest (OI) 33,450
Change in OI 0
Bid Price 2.90
Offer Price 3.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15350
1006.80 0.00 0.00% 13289.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,375
Change in OI 0
Bid Price 1027.15
Offer Price 1086.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE12550
1815.55 0.00 0.00% 12480.85
Previous Close 1815.55
Open 1957.95
High 1957.95
Low 1815.55
Vol 150
Open Interest (OI) 75
Change in OI 0
Bid Price 1709.25
Offer Price 1779.90
Bid Quantity 2,625
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE16150
1.65 0.00 0.00% 14294.75
Previous Close 1.65
Open 2.80
High 2.80
Low 1.65
Vol 1,125
Open Interest (OI) 1,350
Change in OI 0
Bid Price 1.75
Offer Price 2.95
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16150
1783.45 0.00 0.00% 12512.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 525
Change in OI 0
Bid Price 1772.55
Offer Price 1949.40
Bid Quantity 2,625
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE12800
1498.85 0.00 0.00% 12797.55
Previous Close 1498.85
Open 1676.00
High 1676.00
Low 1435.40
Vol 450
Open Interest (OI) 8,400
Change in OI 0
Bid Price 1478.85
Offer Price 1524.95
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15900
1491.35 0.00 0.00% 12805.05
Previous Close 1491.35
Open 1400.00
High 1491.35
Low 1400.00
Vol 150
Open Interest (OI) 2,850
Change in OI 0
Bid Price 1554.50
Offer Price 1646.85
Bid Quantity 1,500
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13250
1064.90 0.00 0.00% 13231.50
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 992.20
Offer Price 1094.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE12900
1495.10 0.00 0.00% 12801.30
Previous Close 1495.10
Open 1552.45
High 1552.45
Low 1495.10
Vol 150
Open Interest (OI) 4,500
Change in OI 0
Bid Price 1285.45
Offer Price 1445.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15750
1322.80 0.00 0.00% 12973.60
Previous Close 1322.80
Open 1247.00
High 1322.80
Low 1247.00
Vol 150
Open Interest (OI) 300
Change in OI 0
Bid Price 1414.80
Offer Price 1531.85
Bid Quantity 2,625
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE12150
2370.05 0.00 0.00% 11926.35
Previous Close 2370.05
Open 2369.95
High 2370.05
Low 2369.95
Vol 150
Open Interest (OI) 1,39,050
Change in OI 0
Bid Price 2120.05
Offer Price 2143.35
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13400
898.40 0.00 0.00% 13398.00
Previous Close 898.40
Open 1120.05
High 1120.05
Low 836.60
Vol 1,125
Open Interest (OI) 3,675
Change in OI 0
Bid Price 901.00
Offer Price 933.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE14950
706.00 0.00 0.00% 13590.40
Previous Close 706.00
Open 487.50
High 712.90
Low 476.90
Vol 2,625
Open Interest (OI) 20,700
Change in OI 0
Bid Price 657.35
Offer Price 682.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15550
1188.15 0.00 0.00% 13108.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 825
Change in OI 0
Bid Price 1235.35
Offer Price 1271.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13100
1211.10 0.00 0.00% 13085.30
Previous Close 1211.10
Open 1356.40
High 1356.40
Low 1211.10
Vol 225
Open Interest (OI) 9,825
Change in OI 0
Bid Price 1185.30
Offer Price 1228.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE15650
3.15 0.00 0.00% 14293.25
Previous Close 3.15
Open 2.15
High 3.15
Low 1.90
Vol 4,575
Open Interest (OI) 16,500
Change in OI 0
Bid Price 2.05
Offer Price 3.35
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15650
1396.75 0.00 0.00% 12899.65
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 1347.50
Offer Price 1371.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12450
4.35 0.00 0.00% 14292.05
Previous Close 4.35
Open 3.80
High 5.10
Low 3.15
Vol 4,350
Open Interest (OI) 3,150
Change in OI 0
Bid Price 4.40
Offer Price 4.95
Bid Quantity 75
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13650
822.45 0.00 0.00% 13473.95
Previous Close 822.45
Open 870.00
High 870.00
Low 822.45
Vol 150
Open Interest (OI) 450
Change in OI 0
Bid Price 646.20
Offer Price 722.65
Bid Quantity 75
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE16750
1.95 0.00 0.00% 14294.45
Previous Close 1.95
Open 2.70
High 2.80
Low 1.10
Vol 2,625
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.85
Offer Price 3.40
Bid Quantity 900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16750
2362.15 0.00 0.00% 11934.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 975
Change in OI 0
Bid Price 2386.80
Offer Price 2534.60
Bid Quantity 2,625
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15950
1589.55 0.00 0.00% 12706.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 1626.25
Offer Price 1671.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16300
1927.80 0.00 0.00% 12368.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 1989.00
Offer Price 2054.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13550
794.65 0.00 0.00% 13501.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 690.20
Offer Price 815.50
Bid Quantity 1,500
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16100
1709.90 0.00 0.00% 12586.50
Previous Close 1709.90
Open 1705.00
High 1709.90
Low 1705.00
Vol 375
Open Interest (OI) 1,275
Change in OI 0
Bid Price 1797.25
Offer Price 1873.45
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15150
849.90 0.00 0.00% 13446.50
Previous Close 849.90
Open 652.35
High 895.60
Low 652.35
Vol 1,050
Open Interest (OI) 10,725
Change in OI 0
Bid Price 851.70
Offer Price 872.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15450
1032.50 0.00 0.00% 13263.90
Previous Close 1032.50
Open 942.15
High 1032.50
Low 942.15
Vol 225
Open Interest (OI) 1,350
Change in OI 0
Bid Price 1143.25
Offer Price 1176.95
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16250
1879.50 0.00 0.00% 12416.90
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 1919.45
Offer Price 2052.75
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE12950
1391.20 0.00 0.00% 12905.20
Previous Close 1391.20
Open 1560.40
High 1560.40
Low 1391.20
Vol 150
Open Interest (OI) 150
Change in OI 0
Bid Price 1285.85
Offer Price 1391.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15850
1491.80 0.00 0.00% 12804.60
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 1539.80
Offer Price 1598.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15300
1001.00 0.00 0.00% 13295.40
Previous Close 1001.00
Open 792.15
High 1039.00
Low 782.00
Vol 3,675
Open Interest (OI) 30,300
Change in OI 0
Bid Price 1008.55
Offer Price 1019.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13150
1278.60 0.00 0.00% 13017.80
Previous Close 1278.60
Open 1359.30
High 1359.30
Low 1278.60
Vol 150
Open Interest (OI) 75
Change in OI 0
Bid Price 1083.90
Offer Price 1184.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13200
1100.00 0.00 0.00% 13196.40
Previous Close 1100.00
Open 1301.20
High 1301.20
Low 1100.00
Vol 600
Open Interest (OI) 17,400
Change in OI 0
Bid Price 1087.90
Offer Price 1128.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12750
7.00 0.00 0.00% 14289.40
Previous Close 7.00
Open 7.10
High 7.55
Low 5.10
Vol 1,875
Open Interest (OI) 375
Change in OI 0
Bid Price 4.10
Offer Price 9.00
Bid Quantity 525
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13350
930.00 0.00 0.00% 13366.40
Previous Close 930.00
Open 1164.80
High 1164.80
Low 930.00
Vol 450
Open Interest (OI) 150
Change in OI 0
Bid Price 864.60
Offer Price 985.25
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE12850
1798.35 0.00 0.00% 12498.05
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 1380.05
Offer Price 1478.25
Bid Quantity 75
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15250
810.35 0.00 0.00% 13486.05
Previous Close 810.35
Open 747.05
High 810.35
Low 747.05
Vol 375
Open Interest (OI) 9,675
Change in OI 0
Bid Price 929.40
Offer Price 974.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE15700
1406.95 0.00 0.00% 12889.45
Previous Close 1406.95
Open 1242.75
High 1406.95
Low 1242.75
Vol 300
Open Interest (OI) 30,525
Change in OI 0
Bid Price 1397.20
Offer Price 1419.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16600
2090.00 0.00 0.00% 12206.40
Previous Close 2090.00
Open 2090.00
High 2090.00
Low 2090.00
Vol 75
Open Interest (OI) 225
Change in OI 0
Bid Price 2252.70
Offer Price 2360.70
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13300
965.00 0.00 0.00% 13331.40
Previous Close 965.00
Open 1202.15
High 1202.15
Low 965.00
Vol 525
Open Interest (OI) 13,875
Change in OI 0
Bid Price 999.45
Offer Price 1013.70
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16400
2122.00 0.00 0.00% 12174.40
Previous Close 2122.00
Open 2122.00
High 2122.00
Low 2122.00
Vol 75
Open Interest (OI) 375
Change in OI 0
Bid Price 2101.60
Offer Price 2122.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE12350
4.80 0.00 0.00% 14291.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 975
Change in OI 0
Bid Price 3.10
Offer Price 0.00
Bid Quantity 450
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16200
1831.50 0.00 0.00% 12464.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,650
Change in OI 0
Bid Price 1893.80
Offer Price 1914.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE12600
1805.00 0.00 0.00% 12491.40
Previous Close 1805.00
Open 1806.55
High 1806.55
Low 1805.00
Vol 150
Open Interest (OI) 7,800
Change in OI 0
Bid Price 1574.50
Offer Price 1718.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
PE16500
2196.40 -2.65 -0.12% 12100.00
Previous Close 2199.05
Open 1990.00
High 2260.00
Low 1958.20
Vol 20,925
Open Interest (OI) 2,95,200
Change in OI 0
Bid Price 2198.40
Offer Price 2207.90
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE13950
421.50 -0.75 -0.18% 13874.90
Previous Close 422.25
Open 603.80
High 616.70
Low 403.55
Vol 3,900
Open Interest (OI) 2,400
Change in OI 0
Bid Price 416.85
Offer Price 447.30
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-04-2021
OPTIDX
CE12200
2089.00 -4.20 -0.20% 12207.40
Previous Close 2093.20
Open 2312.15
High 2312.15
Low 2050.00
Vol 1,650
Open Interest (OI) 1,76,625
Change in OI 0
Bid Price 2074.30
Offer Price 2104.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount