Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
11050.25
Change Change %
244.70 2.26%

25 Sep, 2020 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9350
2.15 2.05 2050.00% 11048.10
Previous Close 0.10
Open 2.20
High 2.20
Low 2.15
Vol 150
Open Interest (OI) 150
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 3,000
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9300
1.00 0.95 1900.00% 11049.25
Previous Close 0.05
Open 1.90
High 2.65
Low 1.00
Vol 2,85,600
Open Interest (OI) 1,00,350
Change in OI -5,250
Bid Price 0.95
Offer Price 1.00
Bid Quantity 975
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11000
117.00 49.85 74.24% 10933.25
Previous Close 67.15
Open 80.00
High 145.00
Low 60.50
Vol 4,73,37,800
Open Interest (OI) 18,34,200
Change in OI 1,54,200
Bid Price 115.00
Offer Price 117.00
Bid Quantity 1,575
Offer Quantity 2,325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10900
182.00 76.10 71.86% 10868.25
Previous Close 105.90
Open 139.00
High 220.00
Low 101.55
Vol 2,42,43,300
Open Interest (OI) 10,81,200
Change in OI 34,120
Bid Price 179.70
Offer Price 182.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10950
145.05 59.35 69.25% 10905.20
Previous Close 85.70
Open 101.00
High 181.65
Low 78.75
Vol 1,17,25,500
Open Interest (OI) 1,96,575
Change in OI 14,775
Bid Price 145.00
Offer Price 149.90
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10850
218.40 88.30 67.87% 10831.85
Previous Close 130.10
Open 161.00
High 257.80
Low 127.40
Vol 24,94,650
Open Interest (OI) 95,550
Change in OI 9,975
Bid Price 216.00
Offer Price 222.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10800
261.00 103.55 65.77% 10789.25
Previous Close 157.45
Open 187.90
High 300.55
Low 156.60
Vol 59,87,920
Open Interest (OI) 2,51,400
Change in OI 9,675
Bid Price 258.00
Offer Price 261.00
Bid Quantity 600
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11050
86.50 34.30 65.71% 10963.75
Previous Close 52.20
Open 60.05
High 114.45
Low 44.95
Vol 1,21,76,600
Open Interest (OI) 4,40,550
Change in OI 20,325
Bid Price 87.85
Offer Price 90.00
Bid Quantity 300
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11100
66.00 26.00 65.00% 10984.25
Previous Close 40.00
Open 52.65
High 87.80
Low 32.50
Vol 3,23,76,800
Open Interest (OI) 18,81,750
Change in OI -26,330
Bid Price 66.00
Offer Price 67.45
Bid Quantity 2,400
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10750
309.95 118.75 62.11% 10740.30
Previous Close 191.20
Open 207.75
High 341.55
Low 189.65
Vol 1,88,325
Open Interest (OI) 22,200
Change in OI 3,150
Bid Price 298.95
Offer Price 309.35
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10700
348.70 128.50 58.36% 10701.55
Previous Close 220.20
Open 255.70
High 388.00
Low 223.25
Vol 7,73,850
Open Interest (OI) 70,875
Change in OI 3,975
Bid Price 342.25
Offer Price 350.10
Bid Quantity 375
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11150
48.00 17.40 56.86% 11002.25
Previous Close 30.60
Open 34.00
High 65.00
Low 23.15
Vol 1,16,26,600
Open Interest (OI) 5,01,750
Change in OI 7,650
Bid Price 48.00
Offer Price 49.00
Bid Quantity 825
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10650
407.50 143.95 54.62% 10642.75
Previous Close 263.55
Open 278.00
High 423.30
Low 272.00
Vol 10,500
Open Interest (OI) 2,475
Change in OI 75
Bid Price 386.55
Offer Price 404.55
Bid Quantity 1,350
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10400
662.00 204.70 44.76% 10388.25
Previous Close 457.30
Open 509.95
High 662.00
Low 485.60
Vol 4,050
Open Interest (OI) 2,250
Change in OI 0
Bid Price 600.85
Offer Price 647.15
Bid Quantity 5,700
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10550
480.35 147.50 44.31% 10569.90
Previous Close 332.85
Open 376.95
High 523.45
Low 358.50
Vol 2,700
Open Interest (OI) 1,650
Change in OI 75
Bid Price 434.05
Offer Price 496.60
Bid Quantity 4,350
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11200
33.00 10.10 44.10% 11017.25
Previous Close 22.90
Open 34.00
High 46.50
Low 16.00
Vol 3,25,91,800
Open Interest (OI) 21,55,280
Change in OI 1,15,660
Bid Price 33.00
Offer Price 33.70
Bid Quantity 9,975
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10500
532.95 158.95 42.50% 10517.30
Previous Close 374.00
Open 410.00
High 576.90
Low 389.00
Vol 1,04,325
Open Interest (OI) 76,950
Change in OI 150
Bid Price 528.65
Offer Price 534.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10600
435.85 125.25 40.33% 10614.40
Previous Close 310.60
Open 327.50
High 480.00
Low 302.45
Vol 69,525
Open Interest (OI) 14,625
Change in OI 150
Bid Price 430.10
Offer Price 458.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11850
880.10 240.10 37.52% 10170.15
Previous Close 640.00
Open 975.00
High 975.00
Low 880.10
Vol 150
Open Interest (OI) 150
Change in OI 0
Bid Price 724.85
Offer Price 873.80
Bid Quantity 7,350
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11750
719.50 189.50 35.75% 10330.75
Previous Close 530.00
Open 821.10
High 821.10
Low 719.50
Vol 3,300
Open Interest (OI) 750
Change in OI 75
Bid Price 713.25
Offer Price 731.50
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10350
698.85 182.65 35.38% 10351.40
Previous Close 516.20
Open 555.50
High 698.85
Low 555.50
Vol 375
Open Interest (OI) 150
Change in OI 0
Bid Price 676.50
Offer Price 710.40
Bid Quantity 75
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11250
22.40 4.95 28.37% 11027.85
Previous Close 17.45
Open 28.05
High 32.25
Low 11.15
Vol 79,27,120
Open Interest (OI) 7,13,175
Change in OI 12,900
Bid Price 22.40
Offer Price 23.85
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10250
780.00 169.45 27.75% 10270.25
Previous Close 610.55
Open 783.45
High 783.45
Low 780.00
Vol 150
Open Interest (OI) 150
Change in OI 75
Bid Price 733.60
Offer Price 806.55
Bid Quantity 675
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10100
923.60 193.65 26.53% 10126.65
Previous Close 729.95
Open 803.85
High 923.60
Low 772.60
Vol 1,275
Open Interest (OI) 2,025
Change in OI 0
Bid Price 922.20
Offer Price 928.75
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE12200
1251.75 244.10 24.22% 9798.50
Previous Close 1007.65
Open 1251.75
High 1251.75
Low 1251.75
Vol 75
Open Interest (OI) 225
Change in OI -75
Bid Price 1040.35
Offer Price 1268.90
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10000
1049.80 198.80 23.36% 10000.45
Previous Close 851.00
Open 909.00
High 1050.15
Low 870.00
Vol 2,550
Open Interest (OI) 2,325
Change in OI 0
Bid Price 1018.70
Offer Price 1036.95
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE9900
1150.85 199.70 21.00% 9899.40
Previous Close 951.15
Open 1004.55
High 1153.75
Low 1004.55
Vol 1,050
Open Interest (OI) 375
Change in OI 0
Bid Price 1116.45
Offer Price 1154.35
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10300
655.50 113.35 20.91% 10394.75
Previous Close 542.15
Open 627.55
High 707.10
Low 627.55
Vol 225
Open Interest (OI) 2,250
Change in OI 0
Bid Price 718.15
Offer Price 757.40
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10200
781.15 123.10 18.71% 10269.10
Previous Close 658.05
Open 698.50
High 781.15
Low 698.50
Vol 225
Open Interest (OI) 900
Change in OI 0
Bid Price 807.60
Offer Price 856.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10150
826.20 125.85 17.97% 10224.05
Previous Close 700.35
Open 745.65
High 826.20
Low 745.65
Vol 150
Open Interest (OI) 225
Change in OI 0
Bid Price 869.40
Offer Price 914.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10450
492.20 67.05 15.77% 10558.05
Previous Close 425.15
Open 464.85
High 492.20
Low 464.85
Vol 150
Open Interest (OI) 150
Change in OI 0
Bid Price 542.35
Offer Price 611.75
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11300
14.55 1.50 11.49% 11035.70
Previous Close 13.05
Open 13.55
High 22.80
Low 8.00
Vol 2,09,47,400
Open Interest (OI) 20,03,620
Change in OI 22,200
Bid Price 14.50
Offer Price 14.90
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE9500
1517.15 84.45 5.89% 9533.10
Previous Close 1432.70
Open 1469.30
High 1553.00
Low 1458.40
Vol 600
Open Interest (OI) 150
Change in OI 0
Bid Price 1517.60
Offer Price 1544.95
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE13050
1448.90 0.00 0.00% 9601.35
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 1803.15
Offer Price 2152.10
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE9950
897.60 0.00 0.00% 10152.65
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 1022.70
Offer Price 1203.85
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE13000
2070.40 0.00 0.00% 8979.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 1917.00
Offer Price 2013.80
Bid Quantity 750
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE12100
637.00 0.00 0.00% 10413.25
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 1043.60
Offer Price 1159.15
Bid Quantity 150
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE12500
1452.00 -4.50 -0.31% 9598.25
Previous Close 1456.50
Open 1550.25
High 1595.80
Low 1452.00
Vol 750
Open Interest (OI) 75
Change in OI -150
Bid Price 1449.35
Offer Price 1532.40
Bid Quantity 1,050
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11350
9.75 -0.50 -4.88% 11040.50
Previous Close 10.25
Open 12.00
High 14.55
Low 5.95
Vol 48,42,900
Open Interest (OI) 7,60,200
Change in OI -20,325
Bid Price 9.70
Offer Price 9.75
Bid Quantity 975
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11950
909.35 -92.90 -9.27% 10140.90
Previous Close 1002.25
Open 1023.80
High 1068.45
Low 909.35
Vol 2,100
Open Interest (OI) 300
Change in OI 75
Bid Price 895.90
Offer Price 935.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE12000
964.55 -207.35 -17.69% 10085.70
Previous Close 1171.90
Open 1096.35
High 1107.90
Low 964.55
Vol 1,725
Open Interest (OI) 5,100
Change in OI 150
Bid Price 949.75
Offer Price 1007.65
Bid Quantity 300
Offer Quantity 2,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11800
789.65 -179.10 -18.49% 10260.60
Previous Close 968.75
Open 929.65
High 940.85
Low 789.65
Vol 5,250
Open Interest (OI) 19,425
Change in OI 75
Bid Price 773.30
Offer Price 779.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11900
864.45 -209.35 -19.50% 10185.80
Previous Close 1073.80
Open 1040.70
High 1040.70
Low 854.70
Vol 1,350
Open Interest (OI) 15,975
Change in OI 75
Bid Price 871.25
Offer Price 885.10
Bid Quantity 150
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11400
6.50 -1.70 -20.73% 11043.75
Previous Close 8.20
Open 9.95
High 9.95
Low 4.70
Vol 1,36,54,800
Open Interest (OI) 16,96,800
Change in OI -19,050
Bid Price 6.50
Offer Price 6.80
Bid Quantity 1,650
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11650
621.80 -178.90 -22.34% 10428.45
Previous Close 800.70
Open 685.75
High 685.75
Low 610.75
Vol 3,675
Open Interest (OI) 3,675
Change in OI 0
Bid Price 616.65
Offer Price 634.15
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11700
671.55 -196.40 -22.63% 10378.70
Previous Close 867.95
Open 826.60
High 842.80
Low 651.00
Vol 9,675
Open Interest (OI) 37,950
Change in OI 0
Bid Price 673.10
Offer Price 684.80
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11600
573.00 -196.95 -25.58% 10477.25
Previous Close 769.95
Open 729.25
High 750.00
Low 540.30
Vol 27,300
Open Interest (OI) 53,550
Change in OI 150
Bid Price 572.05
Offer Price 580.95
Bid Quantity 975
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11450
4.90 -1.80 -26.87% 11045.35
Previous Close 6.70
Open 5.80
High 8.10
Low 3.85
Vol 28,38,900
Open Interest (OI) 4,51,500
Change in OI 11,475
Bid Price 4.70
Offer Price 4.90
Bid Quantity 150
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11550
521.40 -196.70 -27.39% 10528.85
Previous Close 718.10
Open 645.30
High 668.65
Low 501.90
Vol 8,400
Open Interest (OI) 12,150
Change in OI 0
Bid Price 515.45
Offer Price 584.15
Bid Quantity 2,175
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11500
481.70 -194.25 -28.74% 10568.55
Previous Close 675.95
Open 616.50
High 652.85
Low 443.10
Vol 2,10,750
Open Interest (OI) 2,14,950
Change in OI 300
Bid Price 477.25
Offer Price 484.55
Bid Quantity 150
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE9850
1143.90 -469.30 -29.09% 9906.35
Previous Close 1613.20
Open 1143.90
High 1143.90
Low 1143.90
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 1081.90
Offer Price 1322.40
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11450
427.40 -198.55 -31.72% 10622.85
Previous Close 625.95
Open 562.95
High 595.00
Low 396.55
Vol 6,675
Open Interest (OI) 9,375
Change in OI 0
Bid Price 419.10
Offer Price 444.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11400
382.50 -191.45 -33.36% 10667.75
Previous Close 573.95
Open 524.95
High 548.10
Low 345.10
Vol 1,43,175
Open Interest (OI) 1,00,950
Change in OI 7,950
Bid Price 379.60
Offer Price 384.55
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9750
2.45 -1.30 -34.67% 11047.80
Previous Close 3.75
Open 6.70
High 6.70
Low 2.10
Vol 93,600
Open Interest (OI) 9,450
Change in OI 150
Bid Price 1.30
Offer Price 3.00
Bid Quantity 2,175
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11350
337.75 -194.60 -36.55% 10712.50
Previous Close 532.35
Open 435.65
High 457.10
Low 319.95
Vol 7,200
Open Interest (OI) 11,175
Change in OI 225
Bid Price 330.30
Offer Price 338.80
Bid Quantity 1,875
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11300
294.10 -188.65 -39.08% 10756.15
Previous Close 482.75
Open 482.75
High 482.75
Low 253.35
Vol 2,78,625
Open Interest (OI) 1,84,050
Change in OI -1,425
Bid Price 288.15
Offer Price 294.25
Bid Quantity 525
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11500
3.55 -2.40 -40.34% 11046.70
Previous Close 5.95
Open 6.35
High 6.50
Low 3.35
Vol 1,36,51,600
Open Interest (OI) 25,34,850
Change in OI -6,150
Bid Price 3.55
Offer Price 3.60
Bid Quantity 1,350
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9850
2.85 -1.95 -40.63% 11047.40
Previous Close 4.80
Open 4.80
High 7.65
Low 2.30
Vol 1,25,925
Open Interest (OI) 16,350
Change in OI 375
Bid Price 1.65
Offer Price 3.10
Bid Quantity 91,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11250
251.00 -189.30 -42.99% 10799.25
Previous Close 440.30
Open 357.25
High 413.45
Low 219.50
Vol 51,375
Open Interest (OI) 28,500
Change in OI 1,050
Bid Price 244.50
Offer Price 270.85
Bid Quantity 75
Offer Quantity 4,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE10050
820.30 -639.00 -43.79% 10229.95
Previous Close 1459.30
Open 848.10
High 848.10
Low 820.30
Vol 150
Open Interest (OI) 0
Change in OI 0
Bid Price 769.50
Offer Price 1014.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11200
210.00 -180.85 -46.27% 10840.25
Previous Close 390.85
Open 334.90
High 363.65
Low 178.05
Vol 13,42,500
Open Interest (OI) 3,61,950
Change in OI 43,575
Bid Price 209.00
Offer Price 210.00
Bid Quantity 75
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9500
1.90 -1.75 -47.95% 11048.35
Previous Close 3.65
Open 3.80
High 3.80
Low 1.75
Vol 24,15,600
Open Interest (OI) 8,47,275
Change in OI -11,475
Bid Price 1.85
Offer Price 1.90
Bid Quantity 150
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11150
175.60 -171.55 -49.42% 10874.65
Previous Close 347.15
Open 279.55
High 321.50
Low 147.55
Vol 2,91,075
Open Interest (OI) 55,425
Change in OI -1,275
Bid Price 170.85
Offer Price 175.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11550
2.70 -2.80 -50.91% 11047.55
Previous Close 5.50
Open 8.00
High 8.00
Low 2.60
Vol 9,77,100
Open Interest (OI) 2,17,500
Change in OI -300
Bid Price 2.55
Offer Price 2.70
Bid Quantity 6,000
Offer Quantity 2,775
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9800
2.70 -2.95 -52.21% 11047.55
Previous Close 5.65
Open 5.00
High 5.55
Low 2.35
Vol 12,98,480
Open Interest (OI) 3,63,225
Change in OI 3,975
Bid Price 2.40
Offer Price 2.70
Bid Quantity 450
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11100
141.00 -166.50 -54.15% 10909.25
Previous Close 307.50
Open 252.75
High 282.60
Low 120.20
Vol 40,29,980
Open Interest (OI) 4,16,175
Change in OI 18,300
Bid Price 141.05
Offer Price 144.00
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11050
117.00 -151.00 -56.34% 10933.25
Previous Close 268.00
Open 219.10
High 242.70
Low 97.00
Vol 26,65,800
Open Interest (OI) 2,37,375
Change in OI 4,650
Bid Price 116.00
Offer Price 117.00
Bid Quantity 150
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11600
2.00 -2.75 -57.89% 11048.25
Previous Close 4.75
Open 5.25
High 5.25
Low 1.90
Vol 79,94,780
Open Interest (OI) 14,60,850
Change in OI -21,150
Bid Price 2.00
Offer Price 2.10
Bid Quantity 450
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11750
1.55 -2.25 -59.21% 11048.70
Previous Close 3.80
Open 3.85
High 3.85
Low 1.30
Vol 2,87,850
Open Interest (OI) 58,350
Change in OI -75
Bid Price 1.35
Offer Price 1.70
Bid Quantity 150
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE11000
93.00 -142.80 -60.56% 10957.25
Previous Close 235.80
Open 185.05
High 212.00
Low 77.70
Vol 2,21,52,400
Open Interest (OI) 18,49,350
Change in OI 35,100
Bid Price 93.00
Offer Price 93.85
Bid Quantity 525
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9900
2.85 -4.40 -60.69% 11047.40
Previous Close 7.25
Open 3.00
High 6.55
Low 1.55
Vol 15,29,550
Open Interest (OI) 3,63,900
Change in OI -6,600
Bid Price 2.50
Offer Price 3.00
Bid Quantity 675
Offer Quantity 9,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10000
3.50 -5.70 -61.96% 11046.75
Previous Close 9.20
Open 6.95
High 8.35
Low 3.40
Vol 76,97,620
Open Interest (OI) 25,18,200
Change in OI 10,580
Bid Price 3.50
Offer Price 3.55
Bid Quantity 2,325
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11700
1.50 -2.50 -62.50% 11048.75
Previous Close 4.00
Open 4.75
High 4.75
Low 1.30
Vol 49,49,850
Open Interest (OI) 9,52,050
Change in OI 54,150
Bid Price 1.50
Offer Price 1.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11950
1.30 -2.20 -62.86% 11048.95
Previous Close 3.50
Open 3.05
High 3.10
Low 1.00
Vol 38,400
Open Interest (OI) 10,500
Change in OI -75
Bid Price 1.05
Offer Price 1.35
Bid Quantity 75
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11800
1.35 -2.30 -63.01% 11048.90
Previous Close 3.65
Open 3.10
High 3.90
Low 1.25
Vol 19,26,380
Open Interest (OI) 4,34,925
Change in OI 3,675
Bid Price 1.35
Offer Price 1.40
Bid Quantity 1,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10050
3.95 -6.75 -63.08% 11046.30
Previous Close 10.70
Open 8.70
High 9.15
Low 3.60
Vol 7,98,525
Open Interest (OI) 37,650
Change in OI 8,625
Bid Price 3.70
Offer Price 4.00
Bid Quantity 2,175
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE13000
0.80 -1.40 -63.64% 11049.45
Previous Close 2.20
Open 1.50
High 1.65
Low 0.70
Vol 11,10,680
Open Interest (OI) 6,48,150
Change in OI -1,200
Bid Price 0.80
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 29,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12400
0.90 -1.60 -64.00% 11049.35
Previous Close 2.50
Open 2.50
High 2.50
Low 0.90
Vol 1,26,075
Open Interest (OI) 70,200
Change in OI 750
Bid Price 0.90
Offer Price 0.95
Bid Quantity 3,075
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10100
4.25 -7.60 -64.14% 11046.00
Previous Close 11.85
Open 8.20
High 10.25
Low 3.75
Vol 33,38,180
Open Interest (OI) 6,88,350
Change in OI 16,200
Bid Price 4.10
Offer Price 4.25
Bid Quantity 75
Offer Quantity 9,225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10950
73.00 -132.65 -64.50% 10977.25
Previous Close 205.65
Open 165.05
High 180.60
Low 63.25
Vol 91,13,620
Open Interest (OI) 3,85,200
Change in OI 28,725
Bid Price 73.00
Offer Price 75.00
Bid Quantity 75
Offer Quantity 5,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12700
0.70 -1.30 -65.00% 11049.55
Previous Close 2.00
Open 1.60
High 1.60
Low 0.70
Vol 57,675
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.70
Offer Price 0.90
Bid Quantity 3,450
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11650
1.50 -2.80 -65.12% 11048.75
Previous Close 4.30
Open 4.50
High 4.50
Low 1.50
Vol 4,89,975
Open Interest (OI) 1,01,775
Change in OI 3,600
Bid Price 1.50
Offer Price 1.55
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12500
0.90 -1.70 -65.38% 11049.35
Previous Close 2.60
Open 2.20
High 2.20
Low 0.90
Vol 10,33,950
Open Interest (OI) 8,54,175
Change in OI -300
Bid Price 0.90
Offer Price 0.95
Bid Quantity 19,500
Offer Quantity 10,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12300
1.00 -1.90 -65.52% 11049.25
Previous Close 2.90
Open 1.95
High 2.00
Low 0.90
Vol 1,82,250
Open Interest (OI) 1,05,450
Change in OI 525
Bid Price 0.90
Offer Price 1.10
Bid Quantity 2,475
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9950
3.25 -6.20 -65.61% 11047.00
Previous Close 9.45
Open 8.30
High 8.30
Low 3.10
Vol 2,59,050
Open Interest (OI) 33,600
Change in OI 4,275
Bid Price 2.65
Offer Price 3.65
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE13100
0.65 -1.25 -65.79% 11049.60
Previous Close 1.90
Open 1.70
High 1.70
Low 0.65
Vol 2,39,925
Open Interest (OI) 49,050
Change in OI 4,200
Bid Price 0.65
Offer Price 0.70
Bid Quantity 3,150
Offer Quantity 3,975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9400
1.40 -2.70 -65.85% 11048.85
Previous Close 4.10
Open 4.10
High 4.10
Low 1.30
Vol 2,25,450
Open Interest (OI) 44,250
Change in OI -375
Bid Price 1.40
Offer Price 1.45
Bid Quantity 1,725
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12800
0.80 -1.55 -65.96% 11049.45
Previous Close 2.35
Open 1.65
High 1.65
Low 0.70
Vol 46,425
Open Interest (OI) 26,325
Change in OI 0
Bid Price 0.75
Offer Price 0.85
Bid Quantity 1,500
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10900
59.00 -116.25 -66.33% 10991.25
Previous Close 175.25
Open 139.90
High 152.50
Low 50.55
Vol 3,99,61,900
Open Interest (OI) 22,88,780
Change in OI 1,66,130
Bid Price 59.00
Offer Price 60.00
Bid Quantity 675
Offer Quantity 8,325
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE13050
0.65 -1.30 -66.67% 11049.60
Previous Close 1.95
Open 4.30
High 4.30
Low 0.65
Vol 1,44,300
Open Interest (OI) 16,875
Change in OI 150
Bid Price 0.65
Offer Price 0.85
Bid Quantity 975
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11900
1.15 -2.30 -66.67% 11049.10
Previous Close 3.45
Open 2.65
High 3.00
Low 1.15
Vol 12,05,550
Open Interest (OI) 1,93,275
Change in OI 4,275
Bid Price 1.10
Offer Price 1.15
Bid Quantity 2,850
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE11850
1.15 -2.35 -67.14% 11049.10
Previous Close 3.50
Open 3.35
High 3.35
Low 1.10
Vol 68,100
Open Interest (OI) 18,075
Change in OI 0
Bid Price 1.15
Offer Price 1.30
Bid Quantity 675
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10850
48.00 -98.20 -67.17% 11002.25
Previous Close 146.20
Open 123.50
High 128.80
Low 40.90
Vol 90,19,350
Open Interest (OI) 3,53,100
Change in OI 29,625
Bid Price 40.15
Offer Price 48.00
Bid Quantity 75
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12000
1.10 -2.30 -67.65% 11049.15
Previous Close 3.40
Open 2.80
High 2.85
Low 1.10
Vol 62,03,020
Open Interest (OI) 22,25,180
Change in OI 43,430
Bid Price 1.10
Offer Price 1.15
Bid Quantity 2,700
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12200
0.90 -2.00 -68.97% 11049.35
Previous Close 2.90
Open 2.00
High 2.35
Low 0.90
Vol 4,07,475
Open Interest (OI) 2,46,450
Change in OI 17,325
Bid Price 0.90
Offer Price 1.00
Bid Quantity 4,650
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12100
0.90 -2.10 -70.00% 11049.35
Previous Close 3.00
Open 2.80
High 2.80
Low 0.85
Vol 3,56,850
Open Interest (OI) 1,24,950
Change in OI 8,475
Bid Price 0.90
Offer Price 1.05
Bid Quantity 5,550
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE13150
0.60 -1.40 -70.00% 11049.65
Previous Close 2.00
Open 2.40
High 2.40
Low 0.60
Vol 83,400
Open Interest (OI) 11,325
Change in OI 1,050
Bid Price 0.60
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10800
37.50 -89.40 -70.45% 11012.75
Previous Close 126.90
Open 105.45
High 107.95
Low 33.05
Vol 3,41,42,000
Open Interest (OI) 23,47,880
Change in OI 3,55,280
Bid Price 37.00
Offer Price 37.50
Bid Quantity 450
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12600
0.80 -1.95 -70.91% 11049.45
Previous Close 2.75
Open 1.75
High 1.75
Low 0.80
Vol 54,525
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 825
Offer Quantity 9,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10200
4.85 -11.90 -71.04% 11045.40
Previous Close 16.75
Open 12.30
High 13.55
Low 4.60
Vol 56,00,620
Open Interest (OI) 10,18,500
Change in OI 10,280
Bid Price 4.85
Offer Price 4.95
Bid Quantity 2,100
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10750
29.60 -78.05 -72.50% 11020.65
Previous Close 107.65
Open 75.05
High 90.55
Low 26.50
Vol 66,78,750
Open Interest (OI) 4,29,600
Change in OI 9,675
Bid Price 29.60
Offer Price 30.00
Bid Quantity 825
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10250
5.40 -14.25 -72.52% 11044.85
Previous Close 19.65
Open 10.55
High 15.40
Low 5.15
Vol 8,46,075
Open Interest (OI) 48,525
Change in OI 3,000
Bid Price 3.65
Offer Price 5.35
Bid Quantity 90,000
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10300
5.90 -15.95 -73.00% 11044.35
Previous Close 21.85
Open 12.90
High 17.65
Low 5.65
Vol 63,72,900
Open Interest (OI) 10,23,750
Change in OI -4,270
Bid Price 5.90
Offer Price 6.30
Bid Quantity 225
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10150
4.00 -10.85 -73.06% 11046.25
Previous Close 14.85
Open 4.70
High 11.40
Low 2.65
Vol 5,18,175
Open Interest (OI) 40,050
Change in OI 5,775
Bid Price 2.65
Offer Price 5.10
Bid Quantity 59,625
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9700
2.35 -6.65 -73.89% 11047.90
Previous Close 9.00
Open 3.95
High 4.65
Low 2.05
Vol 2,92,575
Open Interest (OI) 55,875
Change in OI 75
Bid Price 2.15
Offer Price 2.35
Bid Quantity 1,800
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10550
13.65 -38.65 -73.90% 11036.60
Previous Close 52.30
Open 38.95
High 43.60
Low 11.80
Vol 32,77,420
Open Interest (OI) 3,40,275
Change in OI 10,575
Bid Price 12.25
Offer Price 13.65
Bid Quantity 75
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12050
1.00 -2.85 -74.03% 11049.25
Previous Close 3.85
Open 2.20
High 2.25
Low 1.00
Vol 5,475
Open Interest (OI) 4,125
Change in OI 0
Bid Price 0.75
Offer Price 1.30
Bid Quantity 1,200
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10350
6.85 -19.70 -74.20% 11043.40
Previous Close 26.55
Open 19.40
High 20.75
Low 6.40
Vol 14,61,450
Open Interest (OI) 69,825
Change in OI 1,200
Bid Price 6.55
Offer Price 6.90
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10450
9.15 -26.65 -74.44% 11041.10
Previous Close 35.80
Open 32.50
High 34.70
Low 8.00
Vol 24,73,050
Open Interest (OI) 1,68,150
Change in OI 1,725
Bid Price 9.15
Offer Price 9.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10700
23.20 -68.35 -74.66% 11027.05
Previous Close 91.55
Open 74.90
High 75.40
Low 21.25
Vol 2,25,87,800
Open Interest (OI) 15,60,520
Change in OI 59,100
Bid Price 23.40
Offer Price 24.00
Bid Quantity 675
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10650
19.00 -57.50 -75.16% 11031.25
Previous Close 76.50
Open 59.50
High 63.00
Low 16.65
Vol 49,51,050
Open Interest (OI) 6,25,200
Change in OI -4,500
Bid Price 18.55
Offer Price 19.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10600
15.75 -48.85 -75.62% 11034.50
Previous Close 64.60
Open 38.95
High 52.50
Low 14.40
Vol 1,58,10,300
Open Interest (OI) 13,07,250
Change in OI -44,700
Bid Price 15.50
Offer Price 15.95
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10500
10.55 -34.25 -76.45% 11039.70
Previous Close 44.80
Open 38.95
High 38.95
Low 10.00
Vol 1,73,91,300
Open Interest (OI) 19,58,480
Change in OI 9,230
Bid Price 10.50
Offer Price 10.55
Bid Quantity 1,050
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE10400
7.35 -24.80 -77.14% 11042.90
Previous Close 32.15
Open 26.25
High 26.25
Low 7.15
Vol 87,60,220
Open Interest (OI) 15,05,100
Change in OI 4,880
Bid Price 7.25
Offer Price 7.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9450
2.60 -99.10 -97.44% 11047.65
Previous Close 101.70
Open 2.55
High 2.65
Low 2.10
Vol 10,125
Open Interest (OI) 5,475
Change in OI 4,500
Bid Price 0.50
Offer Price 2.55
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9600
2.10 -107.80 -98.09% 11048.15
Previous Close 109.90
Open 3.00
High 3.65
Low 1.90
Vol 2,41,950
Open Interest (OI) 59,100
Change in OI -75
Bid Price 1.90
Offer Price 2.10
Bid Quantity 300
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
PE9650
2.10 -121.30 -98.30% 11048.15
Previous Close 123.40
Open 3.10
High 3.15
Low 2.10
Vol 4,125
Open Interest (OI) 375
Change in OI 300
Bid Price 1.35
Offer Price 4.40
Bid Quantity 2,100
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12950
1.00 -93.30 -98.94% 11049.25
Previous Close 94.30
Open 1.05
High 1.50
Low 1.00
Vol 32,925
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.75
Offer Price 1.00
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12850
1.00 -121.35 -99.18% 11049.25
Previous Close 122.35
Open 2.20
High 2.20
Low 1.00
Vol 150
Open Interest (OI) 75
Change in OI 0
Bid Price 0.75
Offer Price 1.30
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12900
0.90 -114.20 -99.22% 11049.35
Previous Close 115.10
Open 1.40
High 1.60
Low 0.80
Vol 27,750
Open Interest (OI) 6,675
Change in OI 0
Bid Price 0.75
Offer Price 0.90
Bid Quantity 825
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
01-10-2020
OPTIDX
CE12150
1.25 -372.05 -99.67% 11049.00
Previous Close 373.30
Open 1.70
High 1.70
Low 1.25
Vol 225
Open Interest (OI) 150
Change in OI -75
Bid Price 0.85
Offer Price 1.40
Bid Quantity 1,200
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11450
494.55 303.95 159.47% 10555.70
Previous Close 190.60
Open 494.55
High 494.55
Low 494.55
Vol 75
Open Interest (OI) 0
Change in OI -75
Bid Price 362.35
Offer Price 470.15
Bid Quantity 7,350
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10950
243.85 103.05 73.19% 10806.40
Previous Close 140.80
Open 150.00
High 243.85
Low 130.30
Vol 31,650
Open Interest (OI) 6,525
Change in OI -75
Bid Price 130.85
Offer Price 257.60
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11050
151.55 50.10 49.38% 10898.70
Previous Close 101.45
Open 105.85
High 172.05
Low 93.75
Vol 94,350
Open Interest (OI) 13,950
Change in OI -75
Bid Price 144.95
Offer Price 151.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10850
277.35 89.35 47.53% 10772.90
Previous Close 188.00
Open 198.60
High 299.30
Low 189.10
Vol 21,600
Open Interest (OI) 7,950
Change in OI 2,025
Bid Price 202.20
Offer Price 314.45
Bid Quantity 225
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11250
67.50 20.75 44.39% 10982.75
Previous Close 46.75
Open 49.05
High 80.00
Low 39.15
Vol 1,65,225
Open Interest (OI) 26,625
Change in OI 75
Bid Price 61.75
Offer Price 67.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11000
172.60 52.10 43.24% 10877.65
Previous Close 120.50
Open 124.15
High 203.00
Low 111.70
Vol 6,76,200
Open Interest (OI) 81,375
Change in OI 150
Bid Price 172.00
Offer Price 176.90
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11150
103.50 31.15 43.05% 10946.75
Previous Close 72.35
Open 85.05
High 121.40
Low 62.45
Vol 1,24,350
Open Interest (OI) 24,225
Change in OI 225
Bid Price 100.25
Offer Price 105.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10900
232.15 69.25 42.51% 10818.10
Previous Close 162.90
Open 178.20
High 268.95
Low 157.95
Vol 3,60,525
Open Interest (OI) 41,475
Change in OI 225
Bid Price 229.00
Offer Price 239.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11100
123.85 36.75 42.19% 10926.40
Previous Close 87.10
Open 91.00
High 145.80
Low 76.05
Vol 9,12,000
Open Interest (OI) 1,24,950
Change in OI 6,225
Bid Price 123.75
Offer Price 124.00
Bid Quantity 75
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11200
83.20 24.30 41.26% 10967.05
Previous Close 58.90
Open 65.75
High 100.00
Low 49.50
Vol 8,87,025
Open Interest (OI) 1,60,875
Change in OI -1,725
Bid Price 83.05
Offer Price 84.95
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10800
301.50 87.95 41.18% 10748.75
Previous Close 213.55
Open 232.30
High 342.65
Low 213.90
Vol 1,02,375
Open Interest (OI) 15,225
Change in OI 75
Bid Price 296.15
Offer Price 319.55
Bid Quantity 525
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10700
407.85 117.85 40.64% 10642.40
Previous Close 290.00
Open 316.65
High 417.50
Low 280.05
Vol 5,700
Open Interest (OI) 2,325
Change in OI -75
Bid Price 375.00
Offer Price 399.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11300
52.30 14.95 40.03% 10997.95
Previous Close 37.35
Open 40.05
High 64.25
Low 30.75
Vol 11,89,580
Open Interest (OI) 2,63,550
Change in OI 4,800
Bid Price 51.15
Offer Price 52.55
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11400
32.00 7.40 30.08% 11018.25
Previous Close 24.60
Open 22.80
High 38.50
Low 18.50
Vol 9,21,075
Open Interest (OI) 2,52,900
Change in OI 6,225
Bid Price 30.05
Offer Price 32.70
Bid Quantity 75
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11350
40.00 9.15 29.66% 11010.25
Previous Close 30.85
Open 32.00
High 49.85
Low 24.00
Vol 1,73,025
Open Interest (OI) 22,425
Change in OI 75
Bid Price 38.05
Offer Price 43.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11450
24.45 3.90 18.98% 11025.80
Previous Close 20.55
Open 21.50
High 29.20
Low 8.55
Vol 1,11,900
Open Interest (OI) 16,575
Change in OI -600
Bid Price 20.00
Offer Price 24.30
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE9350
2.55 0.25 10.87% 11047.70
Previous Close 2.30
Open 10.70
High 10.70
Low 1.10
Vol 750
Open Interest (OI) 150
Change in OI 0
Bid Price 2.00
Offer Price 9.55
Bid Quantity 150
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE9450
4.00 0.30 8.11% 11046.25
Previous Close 3.70
Open 8.00
High 13.70
Low 2.10
Vol 600
Open Interest (OI) 75
Change in OI 0
Bid Price 4.00
Offer Price 6.95
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11500
18.50 1.25 7.25% 11031.75
Previous Close 17.25
Open 20.30
High 23.10
Low 11.75
Vol 7,54,950
Open Interest (OI) 2,81,700
Change in OI 2,250
Bid Price 18.50
Offer Price 19.40
Bid Quantity 300
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11550
15.65 0.55 3.64% 11034.60
Previous Close 15.10
Open 13.80
High 18.15
Low 9.30
Vol 60,600
Open Interest (OI) 12,975
Change in OI -75
Bid Price 14.05
Offer Price 15.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12400
5.00 0.00 0.00% 11045.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 1.85
Offer Price 4.25
Bid Quantity 975
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12700
10.20 0.00 0.00% 11040.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,425
Change in OI 0
Bid Price 1.65
Offer Price 4.20
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12550
14.90 0.00 0.00% 11035.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 675
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12800
6.35 0.00 0.00% 11043.90
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 1.55
Offer Price 3.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12900
6.00 0.00 0.00% 11044.25
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 1.65
Offer Price 2.50
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE9750
13.80 0.00 0.00% 11036.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 3.70
Offer Price 8.90
Bid Quantity 525
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12750
14.90 0.00 0.00% 11035.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 675
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11550
233.00 0.00 0.00% 10817.25
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 467.25
Offer Price 588.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11700
548.35 0.00 0.00% 10501.90
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 648.30
Offer Price 704.75
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE9400
2.70 -0.20 -6.90% 11047.55
Previous Close 2.90
Open 6.05
High 13.00
Low 2.70
Vol 2,250
Open Interest (OI) 1,350
Change in OI 0
Bid Price 2.90
Offer Price 3.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11250
332.35 -30.65 -8.44% 10717.90
Previous Close 363.00
Open 407.55
High 407.55
Low 332.35
Vol 375
Open Interest (OI) 300
Change in OI 0
Bid Price 171.35
Offer Price 313.65
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11650
10.00 -1.25 -11.11% 11040.25
Previous Close 11.25
Open 11.30
High 14.00
Low 6.15
Vol 6,075
Open Interest (OI) 7,575
Change in OI 0
Bid Price 6.25
Offer Price 11.90
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11600
11.05 -1.90 -14.67% 11039.20
Previous Close 12.95
Open 15.00
High 15.00
Low 7.80
Vol 3,17,700
Open Interest (OI) 1,16,250
Change in OI 1,050
Bid Price 11.00
Offer Price 12.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE9600
6.00 -1.30 -17.81% 11044.25
Previous Close 7.30
Open 9.05
High 9.05
Low 0.65
Vol 600
Open Interest (OI) 225
Change in OI 0
Bid Price 3.55
Offer Price 7.55
Bid Quantity 375
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11800
764.40 -188.35 -19.77% 10285.85
Previous Close 952.75
Open 931.00
High 931.05
Low 764.40
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 759.35
Offer Price 801.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11700
8.50 -2.10 -19.81% 11041.75
Previous Close 10.60
Open 11.05
High 11.05
Low 6.25
Vol 2,11,800
Open Interest (OI) 67,350
Change in OI 375
Bid Price 8.30
Offer Price 8.95
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11800
6.85 -1.80 -20.81% 11043.40
Previous Close 8.65
Open 9.00
High 9.00
Low 4.55
Vol 1,42,950
Open Interest (OI) 64,425
Change in OI -675
Bid Price 5.90
Offer Price 6.00
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11600
576.50 -185.85 -24.38% 10473.75
Previous Close 762.35
Open 615.00
High 640.00
Low 570.00
Vol 1,350
Open Interest (OI) 2,325
Change in OI -75
Bid Price 575.00
Offer Price 603.00
Bid Quantity 750
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11500
468.80 -200.15 -29.92% 10581.45
Previous Close 668.95
Open 647.00
High 647.00
Low 455.00
Vol 3,075
Open Interest (OI) 5,475
Change in OI 75
Bid Price 480.50
Offer Price 494.90
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10100
955.40 -414.40 -30.25% 10094.85
Previous Close 1369.80
Open 955.40
High 955.40
Low 955.40
Vol 75
Open Interest (OI) 0
Change in OI -75
Bid Price 883.00
Offer Price 987.60
Bid Quantity 300
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11400
388.60 -195.65 -33.49% 10661.65
Previous Close 584.25
Open 506.70
High 564.35
Low 372.25
Vol 8,625
Open Interest (OI) 5,025
Change in OI 150
Bid Price 394.30
Offer Price 439.70
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11300
318.10 -176.10 -35.63% 10732.15
Previous Close 494.20
Open 452.10
High 461.95
Low 298.35
Vol 12,150
Open Interest (OI) 5,400
Change in OI 0
Bid Price 320.20
Offer Price 335.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11200
264.25 -157.60 -37.36% 10786.00
Previous Close 421.85
Open 350.00
High 388.35
Low 227.70
Vol 98,625
Open Interest (OI) 59,475
Change in OI 75
Bid Price 254.10
Offer Price 268.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10000
900.50 -545.75 -37.74% 10149.75
Previous Close 1446.25
Open 900.50
High 900.50
Low 900.50
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 982.20
Offer Price 1085.10
Bid Quantity 300
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12300
4.00 -2.50 -38.46% 11046.25
Previous Close 6.50
Open 4.95
High 4.95
Low 2.55
Vol 1,050
Open Interest (OI) 1,200
Change in OI -75
Bid Price 2.90
Offer Price 3.90
Bid Quantity 75
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12100
3.80 -2.55 -40.16% 11046.45
Previous Close 6.35
Open 17.80
High 17.80
Low 1.25
Vol 5,325
Open Interest (OI) 4,875
Change in OI 0
Bid Price 3.00
Offer Price 3.85
Bid Quantity 675
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12200
3.50 -2.35 -40.17% 11046.75
Previous Close 5.85
Open 3.95
High 4.50
Low 2.90
Vol 9,975
Open Interest (OI) 13,650
Change in OI 0
Bid Price 2.90
Offer Price 3.50
Bid Quantity 300
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE11900
4.50 -3.10 -40.79% 11045.75
Previous Close 7.60
Open 7.05
High 7.05
Low 3.85
Vol 79,050
Open Interest (OI) 22,050
Change in OI 300
Bid Price 4.50
Offer Price 4.60
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12500
2.85 -2.05 -41.84% 11047.40
Previous Close 4.90
Open 3.10
High 3.80
Low 2.25
Vol 3,975
Open Interest (OI) 3,525
Change in OI 0
Bid Price 2.30
Offer Price 2.90
Bid Quantity 75
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11050
173.65 -126.35 -42.12% 10876.60
Previous Close 300.00
Open 251.15
High 283.75
Low 154.45
Vol 35,550
Open Interest (OI) 12,900
Change in OI -375
Bid Price 171.00
Offer Price 175.70
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10200
738.15 -557.75 -43.04% 10312.10
Previous Close 1295.90
Open 738.15
High 738.15
Low 738.15
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 785.05
Offer Price 889.95
Bid Quantity 300
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11150
213.55 -169.70 -44.28% 10836.70
Previous Close 383.25
Open 300.00
High 331.95
Low 202.70
Vol 3,675
Open Interest (OI) 1,350
Change in OI 0
Bid Price 154.00
Offer Price 256.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11100
195.20 -157.40 -44.64% 10855.05
Previous Close 352.60
Open 300.00
High 311.35
Low 178.40
Vol 1,09,425
Open Interest (OI) 53,700
Change in OI 225
Bid Price 193.90
Offer Price 207.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE9700
7.95 -6.55 -45.17% 11042.30
Previous Close 14.50
Open 9.00
High 12.00
Low 4.25
Vol 4,800
Open Interest (OI) 3,675
Change in OI 0
Bid Price 4.20
Offer Price 7.00
Bid Quantity 600
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12000
3.60 -3.05 -45.86% 11046.65
Previous Close 6.65
Open 6.65
High 6.95
Low 3.10
Vol 1,49,250
Open Interest (OI) 1,01,850
Change in OI 150
Bid Price 3.60
Offer Price 3.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10500
587.00 -498.95 -45.95% 10463.25
Previous Close 1085.95
Open 473.95
High 593.95
Low 429.15
Vol 4,425
Open Interest (OI) 1,875
Change in OI 75
Bid Price 545.55
Offer Price 570.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11000
149.95 -132.25 -46.86% 10900.30
Previous Close 282.20
Open 238.25
High 253.70
Low 132.90
Vol 4,92,000
Open Interest (OI) 1,09,350
Change in OI -4,725
Bid Price 146.55
Offer Price 150.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10400
606.45 -546.95 -47.42% 10443.80
Previous Close 1153.40
Open 606.45
High 606.45
Low 606.45
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 598.05
Offer Price 702.35
Bid Quantity 300
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10300
631.35 -592.40 -48.41% 10418.90
Previous Close 1223.75
Open 631.35
High 631.35
Low 631.35
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 716.25
Offer Price 797.15
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10950
130.00 -122.05 -48.42% 10920.25
Previous Close 252.05
Open 196.65
High 225.00
Low 115.65
Vol 60,225
Open Interest (OI) 13,875
Change in OI 2,475
Bid Price 119.35
Offer Price 133.00
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE11350
345.40 -327.05 -48.64% 10704.85
Previous Close 672.45
Open 345.40
High 345.40
Low 345.40
Vol 75
Open Interest (OI) 0
Change in OI -75
Bid Price 261.15
Offer Price 389.70
Bid Quantity 7,350
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE9500
2.35 -2.30 -49.46% 11047.90
Previous Close 4.65
Open 7.00
High 19.00
Low 2.35
Vol 72,150
Open Interest (OI) 27,075
Change in OI -450
Bid Price 2.40
Offer Price 4.15
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10850
99.30 -103.85 -51.12% 10950.95
Previous Close 203.15
Open 168.85
High 171.35
Low 85.95
Vol 43,050
Open Interest (OI) 9,225
Change in OI 0
Bid Price 94.20
Offer Price 99.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10900
106.05 -117.05 -52.47% 10944.20
Previous Close 223.10
Open 190.25
High 200.45
Low 100.00
Vol 6,23,700
Open Interest (OI) 1,12,650
Change in OI 600
Bid Price 106.40
Offer Price 112.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE10600
483.50 -537.40 -52.64% 10566.75
Previous Close 1020.90
Open 376.50
High 503.85
Low 351.05
Vol 11,025
Open Interest (OI) 450
Change in OI 0
Bid Price 456.75
Offer Price 484.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10800
82.00 -96.85 -54.15% 10968.25
Previous Close 178.85
Open 149.95
High 157.45
Low 73.85
Vol 6,00,825
Open Interest (OI) 1,50,900
Change in OI 675
Bid Price 82.00
Offer Price 85.05
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10700
62.90 -75.70 -54.62% 10987.35
Previous Close 138.60
Open 131.95
High 131.95
Low 54.85
Vol 5,19,750
Open Interest (OI) 1,16,250
Change in OI 3,225
Bid Price 59.60
Offer Price 61.60
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10600
47.35 -62.15 -56.76% 11002.90
Previous Close 109.50
Open 88.00
High 93.90
Low 40.80
Vol 4,92,975
Open Interest (OI) 94,650
Change in OI -300
Bid Price 44.10
Offer Price 47.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10500
34.10 -49.25 -59.09% 11016.15
Previous Close 83.35
Open 83.00
High 83.00
Low 30.50
Vol 7,39,650
Open Interest (OI) 1,90,200
Change in OI 3,225
Bid Price 33.10
Offer Price 34.10
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10400
26.00 -39.00 -60.00% 11024.25
Previous Close 65.00
Open 55.40
High 57.55
Low 22.80
Vol 3,32,250
Open Interest (OI) 41,175
Change in OI -2,100
Bid Price 24.05
Offer Price 26.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE9900
6.80 -10.25 -60.12% 11043.45
Previous Close 17.05
Open 15.05
High 21.55
Low 6.30
Vol 55,875
Open Interest (OI) 8,775
Change in OI 75
Bid Price 4.65
Offer Price 6.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10300
20.65 -35.75 -63.39% 11029.60
Previous Close 56.40
Open 29.00
High 42.60
Low 16.55
Vol 2,08,725
Open Interest (OI) 27,000
Change in OI 2,250
Bid Price 16.75
Offer Price 27.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE9800
5.90 -10.65 -64.35% 11044.35
Previous Close 16.55
Open 12.10
High 14.50
Low 5.15
Vol 81,900
Open Interest (OI) 16,350
Change in OI -225
Bid Price 5.50
Offer Price 6.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10200
13.75 -25.30 -64.79% 11036.50
Previous Close 39.05
Open 31.65
High 36.85
Low 12.00
Vol 2,32,725
Open Interest (OI) 48,150
Change in OI -375
Bid Price 11.05
Offer Price 13.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE9650
4.20 -7.90 -65.29% 11046.05
Previous Close 12.10
Open 12.10
High 16.95
Low 4.15
Vol 1,725
Open Interest (OI) 1,425
Change in OI -300
Bid Price 4.10
Offer Price 5.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE9850
6.15 -12.85 -67.63% 11044.10
Previous Close 19.00
Open 7.10
High 18.00
Low 6.00
Vol 1,050
Open Interest (OI) 450
Change in OI 225
Bid Price 5.55
Offer Price 7.00
Bid Quantity 525
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10000
8.10 -17.20 -67.98% 11042.15
Previous Close 25.30
Open 19.55
High 21.75
Low 7.60
Vol 3,27,675
Open Interest (OI) 84,525
Change in OI -75
Bid Price 8.20
Offer Price 8.50
Bid Quantity 600
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10100
9.00 -25.65 -74.03% 11041.25
Previous Close 34.65
Open 27.65
High 27.65
Low 9.00
Vol 1,04,250
Open Interest (OI) 21,150
Change in OI 375
Bid Price 9.00
Offer Price 12.00
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12450
3.00 -12.00 -80.00% 11047.25
Previous Close 15.00
Open 14.00
High 14.00
Low 3.00
Vol 975
Open Interest (OI) 750
Change in OI 0
Bid Price 1.60
Offer Price 4.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10750
70.15 -323.15 -82.16% 10980.10
Previous Close 393.30
Open 73.15
High 73.15
Low 61.35
Vol 1,125
Open Interest (OI) 525
Change in OI 0
Bid Price 54.05
Offer Price 74.10
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10550
39.65 -280.45 -87.61% 11010.60
Previous Close 320.10
Open 60.00
High 69.20
Low 35.35
Vol 19,725
Open Interest (OI) 2,550
Change in OI -300
Bid Price 39.00
Offer Price 41.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10450
29.85 -257.30 -89.60% 11020.40
Previous Close 287.15
Open 28.55
High 29.85
Low 23.35
Vol 1,200
Open Interest (OI) 75
Change in OI -75
Bid Price 23.75
Offer Price 34.00
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10650
33.30 -322.20 -90.63% 11016.95
Previous Close 355.50
Open 55.20
High 55.20
Low 33.30
Vol 975
Open Interest (OI) 225
Change in OI 75
Bid Price 34.25
Offer Price 60.50
Bid Quantity 225
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10350
23.45 -233.55 -90.88% 11026.80
Previous Close 257.00
Open 23.45
High 23.45
Low 23.45
Vol 525
Open Interest (OI) 0
Change in OI -525
Bid Price 10.00
Offer Price 23.45
Bid Quantity 375
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10250
15.40 -213.45 -93.27% 11034.85
Previous Close 228.85
Open 17.55
High 17.55
Low 13.60
Vol 675
Open Interest (OI) 600
Change in OI 75
Bid Price 6.05
Offer Price 16.75
Bid Quantity 2,025
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
PE10150
11.00 -191.50 -94.57% 11039.25
Previous Close 202.50
Open 13.70
High 13.70
Low 11.00
Vol 1,125
Open Interest (OI) 675
Change in OI 150
Bid Price 6.10
Offer Price 14.75
Bid Quantity 150
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
08-10-2020
OPTIDX
CE12250
3.00 -292.65 -98.99% 11047.25
Previous Close 295.65
Open 17.50
High 17.50
Low 3.00
Vol 150
Open Interest (OI) 0
Change in OI 0
Bid Price 1.35
Offer Price 7.85
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
CE11000
225.10 57.10 33.99% 10825.15
Previous Close 168.00
Open 172.35
High 241.00
Low 157.85
Vol 10,950
Open Interest (OI) 2,325
Change in OI 225
Bid Price 201.30
Offer Price 223.75
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
CE11100
162.40 33.45 25.94% 10887.85
Previous Close 128.95
Open 130.00
High 182.00
Low 97.05
Vol 12,675
Open Interest (OI) 4,200
Change in OI 75
Bid Price 161.10
Offer Price 163.80
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
CE11200
116.95 19.55 20.07% 10933.30
Previous Close 97.40
Open 105.85
High 136.00
Low 77.30
Vol 11,100
Open Interest (OI) 6,150
Change in OI 0
Bid Price 114.00
Offer Price 121.95
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
CE11500
40.00 5.40 15.61% 11010.25
Previous Close 34.60
Open 38.00
High 45.65
Low 25.95
Vol 37,425
Open Interest (OI) 19,725
Change in OI 1,350
Bid Price 32.30
Offer Price 41.85
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
CE12300
120.00 0.00 0.00% 10930.25
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 1.15
Offer Price 8.90
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
CE12500
5.00 0.00 0.00% 11045.25
Previous Close 5.00
Open 6.00
High 6.00
Low 5.00
Vol 375
Open Interest (OI) 225
Change in OI -75
Bid Price 4.00
Offer Price 5.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
PE10700
98.90 -31.10 -23.92% 10951.35
Previous Close 130.00
Open 118.25
High 126.00
Low 97.00
Vol 375
Open Interest (OI) 225
Change in OI -75
Bid Price 82.75
Offer Price 98.40
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
PE11100
207.05 -72.95 -26.05% 10843.20
Previous Close 280.00
Open 320.70
High 320.80
Low 207.05
Vol 1,050
Open Interest (OI) 5,175
Change in OI -75
Bid Price 211.65
Offer Price 245.25
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
CE11600
27.05 -10.10 -27.19% 11023.20
Previous Close 37.15
Open 27.85
High 31.80
Low 15.00
Vol 2,475
Open Interest (OI) 1,575
Change in OI -75
Bid Price 5.00
Offer Price 27.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
PE10600
70.00 -32.75 -31.87% 10980.25
Previous Close 102.75
Open 100.00
High 100.00
Low 70.00
Vol 525
Open Interest (OI) 75
Change in OI -225
Bid Price 65.55
Offer Price 77.60
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
PE11000
188.15 -117.25 -38.39% 10862.10
Previous Close 305.40
Open 301.00
High 301.00
Low 175.75
Vol 8,325
Open Interest (OI) 4,125
Change in OI 0
Bid Price 174.40
Offer Price 191.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
PE10300
37.00 -30.90 -45.51% 11013.25
Previous Close 67.90
Open 70.35
High 70.35
Low 35.20
Vol 2,700
Open Interest (OI) 600
Change in OI -150
Bid Price 36.00
Offer Price 41.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
CE12000
8.00 -7.20 -47.37% 11042.25
Previous Close 15.20
Open 15.95
High 15.95
Low 8.00
Vol 5,400
Open Interest (OI) 3,525
Change in OI 75
Bid Price 8.00
Offer Price 8.90
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
PE10800
114.00 -112.45 -49.66% 10936.25
Previous Close 226.45
Open 192.35
High 192.35
Low 114.00
Vol 4,050
Open Interest (OI) 2,325
Change in OI 1,500
Bid Price 114.10
Offer Price 124.45
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
PE10500
57.50 -57.15 -49.85% 10992.75
Previous Close 114.65
Open 102.40
High 103.75
Low 54.70
Vol 9,825
Open Interest (OI) 6,600
Change in OI 0
Bid Price 60.00
Offer Price 62.60
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
PE10400
44.00 -47.55 -51.94% 11006.25
Previous Close 91.55
Open 71.80
High 78.70
Low 44.00
Vol 1,875
Open Interest (OI) 1,275
Change in OI 0
Bid Price 23.55
Offer Price 49.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
PE10000
19.70 -33.55 -63.00% 11030.55
Previous Close 53.25
Open 32.00
High 32.10
Low 17.35
Vol 9,975
Open Interest (OI) 8,100
Change in OI 0
Bid Price 19.70
Offer Price 21.25
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
PE10900
145.90 -265.70 -64.55% 10904.35
Previous Close 411.60
Open 230.95
High 230.95
Low 145.90
Vol 2,400
Open Interest (OI) 1,125
Change in OI 0
Bid Price 145.90
Offer Price 155.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
CE11300
88.65 -592.15 -86.98% 10961.60
Previous Close 680.80
Open 52.20
High 98.00
Low 52.20
Vol 1,500
Open Interest (OI) 900
Change in OI 0
Bid Price 80.00
Offer Price 87.95
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
15-10-2020
OPTIDX
CE12050
3.00 -377.05 -99.21% 11047.25
Previous Close 380.05
Open 27.90
High 27.90
Low 3.00
Vol 675
Open Interest (OI) 75
Change in OI 0
Bid Price 3.05
Offer Price 13.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
CE11200
138.20 26.85 24.11% 10912.05
Previous Close 111.35
Open 109.00
High 138.20
Low 109.00
Vol 300
Open Interest (OI) 150
Change in OI 75
Bid Price 137.00
Offer Price 152.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
CE11500
61.10 8.80 16.83% 10989.15
Previous Close 52.30
Open 46.10
High 76.70
Low 46.10
Vol 8,250
Open Interest (OI) 5,775
Change in OI 0
Bid Price 57.20
Offer Price 65.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
CE9800
1041.85 0.00 0.00% 10008.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 1054.00
Offer Price 1432.80
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
PE9800
15.00 0.00 0.00% 11035.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 10.50
Offer Price 88.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
PE10900
364.95 0.00 0.00% 10685.30
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 162.75
Offer Price 194.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
PE11050
110.00 0.00 0.00% 10940.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 110.15
Offer Price 356.80
Bid Quantity 750
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
CE10500
400.00 0.00 0.00% 10650.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 375
Change in OI 0
Bid Price 462.25
Offer Price 721.95
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
PE11200
437.90 -0.50 -0.11% 10612.35
Previous Close 438.40
Open 437.90
High 437.90
Low 437.90
Vol 150
Open Interest (OI) 1,125
Change in OI 0
Bid Price 300.10
Offer Price 359.35
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
CE13000
8.00 -1.00 -11.11% 11042.25
Previous Close 9.00
Open 8.00
High 8.00
Low 8.00
Vol 75
Open Interest (OI) 1,125
Change in OI 0
Bid Price 5.00
Offer Price 7.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
CE12000
14.80 -5.60 -27.45% 11035.45
Previous Close 20.40
Open 19.45
High 21.00
Low 13.25
Vol 1,050
Open Interest (OI) 975
Change in OI 150
Bid Price 14.80
Offer Price 19.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
PE11000
211.45 -116.60 -35.54% 10838.80
Previous Close 328.05
Open 290.00
High 290.00
Low 204.55
Vol 1,050
Open Interest (OI) 900
Change in OI 75
Bid Price 213.20
Offer Price 225.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
PE10500
82.00 -57.00 -41.01% 10968.25
Previous Close 139.00
Open 80.35
High 82.00
Low 80.35
Vol 150
Open Interest (OI) 450
Change in OI 75
Bid Price 66.55
Offer Price 87.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
PE10000
36.00 -29.90 -45.37% 11014.25
Previous Close 65.90
Open 59.90
High 59.90
Low 31.55
Vol 1,725
Open Interest (OI) 1,875
Change in OI 0
Bid Price 33.25
Offer Price 40.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
PE10700
137.65 -189.95 -57.98% 10912.60
Previous Close 327.60
Open 136.60
High 138.50
Low 136.60
Vol 525
Open Interest (OI) 0
Change in OI -525
Bid Price 121.20
Offer Price 137.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
22-10-2020
OPTIDX
CE11300
115.45 -564.40 -83.02% 10934.80
Previous Close 679.85
Open 100.00
High 115.45
Low 100.00
Vol 150
Open Interest (OI) 75
Change in OI -75
Bid Price 115.45
Offer Price 116.95
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11200
177.50 44.55 33.51% 10872.75
Previous Close 132.95
Open 142.30
High 200.00
Low 127.65
Vol 19,16,850
Open Interest (OI) 8,94,300
Change in OI 15,825
Bid Price 177.50
Offer Price 177.95
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11100
226.65 56.60 33.28% 10823.60
Previous Close 170.05
Open 180.15
High 252.00
Low 165.40
Vol 12,96,820
Open Interest (OI) 6,10,050
Change in OI 3,675
Bid Price 226.65
Offer Price 226.90
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11300
136.20 33.60 32.75% 10914.05
Previous Close 102.60
Open 108.95
High 156.45
Low 96.40
Vol 20,42,320
Open Interest (OI) 9,52,725
Change in OI 26,925
Bid Price 136.20
Offer Price 136.95
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11050
251.90 61.95 32.61% 10798.35
Previous Close 189.95
Open 204.85
High 279.50
Low 186.55
Vol 1,10,700
Open Interest (OI) 29,025
Change in OI -2,100
Bid Price 250.00
Offer Price 251.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11250
155.00 37.60 32.03% 10895.25
Previous Close 117.40
Open 126.30
High 176.20
Low 111.80
Vol 81,300
Open Interest (OI) 34,200
Change in OI 225
Bid Price 155.00
Offer Price 162.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10150
52.80 12.80 32.00% 10997.45
Previous Close 40.00
Open 87.95
High 92.00
Low 49.00
Vol 67,350
Open Interest (OI) 1,725
Change in OI 150
Bid Price 36.70
Offer Price 65.50
Bid Quantity 1,050
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11000
280.00 67.15 31.55% 10770.25
Previous Close 212.85
Open 217.95
High 308.80
Low 209.20
Vol 29,18,620
Open Interest (OI) 12,31,720
Change in OI 19,420
Bid Price 278.85
Offer Price 280.00
Bid Quantity 600
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11350
118.50 28.30 31.37% 10931.75
Previous Close 90.20
Open 112.05
High 135.40
Low 84.00
Vol 69,375
Open Interest (OI) 27,525
Change in OI 750
Bid Price 115.00
Offer Price 139.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10850
371.55 84.95 29.64% 10678.70
Previous Close 286.60
Open 302.30
High 404.85
Low 288.00
Vol 58,350
Open Interest (OI) 19,875
Change in OI 2,250
Bid Price 365.65
Offer Price 383.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10750
439.70 97.90 28.64% 10610.55
Previous Close 341.80
Open 360.45
High 470.00
Low 350.00
Vol 9,000
Open Interest (OI) 2,625
Change in OI 150
Bid Price 425.05
Offer Price 450.70
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11400
102.00 22.65 28.54% 10948.25
Previous Close 79.35
Open 81.90
High 118.35
Low 72.05
Vol 17,94,680
Open Interest (OI) 7,42,125
Change in OI 9,750
Bid Price 95.10
Offer Price 102.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10650
515.00 113.15 28.16% 10535.25
Previous Close 401.85
Open 440.00
High 515.00
Low 426.25
Vol 1,575
Open Interest (OI) 1,425
Change in OI 0
Bid Price 484.90
Offer Price 555.75
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10900
335.40 73.65 28.14% 10714.85
Previous Close 261.75
Open 270.55
High 370.45
Low 260.00
Vol 13,14,000
Open Interest (OI) 4,60,800
Change in OI 20,925
Bid Price 332.55
Offer Price 340.95
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11950
1056.40 231.50 28.06% 9993.85
Previous Close 824.90
Open 1056.40
High 1056.40
Low 1056.40
Vol 75
Open Interest (OI) 8,625
Change in OI -75
Bid Price 866.95
Offer Price 956.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10600
560.20 121.65 27.74% 10490.05
Previous Close 438.55
Open 465.55
High 580.00
Low 444.10
Vol 34,800
Open Interest (OI) 50,775
Change in OI 0
Bid Price 548.55
Offer Price 560.30
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10700
476.80 103.20 27.62% 10573.45
Previous Close 373.60
Open 388.25
High 510.00
Low 376.30
Vol 1,54,650
Open Interest (OI) 77,850
Change in OI -75
Bid Price 471.10
Offer Price 479.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10800
401.65 86.80 27.57% 10648.60
Previous Close 314.85
Open 316.20
High 438.60
Low 316.05
Vol 5,51,250
Open Interest (OI) 2,83,575
Change in OI 2,100
Bid Price 401.75
Offer Price 407.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10950
300.25 63.20 26.66% 10750.00
Previous Close 237.05
Open 245.25
High 337.75
Low 233.60
Vol 2,34,825
Open Interest (OI) 31,275
Change in OI 4,650
Bid Price 291.80
Offer Price 311.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11500
76.10 15.35 25.27% 10974.15
Previous Close 60.75
Open 68.00
High 89.00
Low 54.00
Vol 30,36,000
Open Interest (OI) 15,70,050
Change in OI -8,400
Bid Price 76.10
Offer Price 76.40
Bid Quantity 2,400
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10300
810.70 158.10 24.23% 10239.55
Previous Close 652.60
Open 700.05
High 825.00
Low 668.65
Vol 3,450
Open Interest (OI) 24,600
Change in OI 0
Bid Price 788.80
Offer Price 802.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10500
625.55 121.85 24.19% 10424.70
Previous Close 503.70
Open 555.00
High 662.85
Low 511.95
Vol 1,13,100
Open Interest (OI) 2,32,350
Change in OI 225
Bid Price 626.05
Offer Price 633.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10200
911.65 175.20 23.79% 10138.60
Previous Close 736.45
Open 806.00
High 911.65
Low 769.55
Vol 2,250
Open Interest (OI) 20,325
Change in OI 0
Bid Price 875.75
Offer Price 888.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11450
85.35 15.85 22.81% 10964.90
Previous Close 69.50
Open 75.45
High 102.80
Low 62.70
Vol 1,09,500
Open Interest (OI) 46,575
Change in OI 0
Bid Price 71.40
Offer Price 88.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10400
705.45 129.05 22.39% 10344.80
Previous Close 576.40
Open 608.30
High 756.10
Low 600.00
Vol 6,450
Open Interest (OI) 22,200
Change in OI -975
Bid Price 701.80
Offer Price 718.45
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11550
64.90 11.45 21.42% 10985.35
Previous Close 53.45
Open 53.15
High 76.55
Low 46.45
Vol 1,88,850
Open Interest (OI) 42,975
Change in OI 375
Bid Price 63.75
Offer Price 86.95
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10000
1064.00 164.80 18.33% 9986.25
Previous Close 899.20
Open 940.85
High 1100.00
Low 916.30
Vol 62,475
Open Interest (OI) 4,04,700
Change in OI -375
Bid Price 1065.00
Offer Price 1066.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10100
968.70 149.30 18.22% 10081.55
Previous Close 819.40
Open 894.10
High 1002.75
Low 842.55
Vol 2,775
Open Interest (OI) 33,600
Change in OI -225
Bid Price 967.20
Offer Price 977.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11600
54.95 7.95 16.91% 10995.30
Previous Close 47.00
Open 45.00
High 65.60
Low 39.15
Vol 12,72,000
Open Interest (OI) 7,41,375
Change in OI 36,600
Bid Price 51.95
Offer Price 55.00
Bid Quantity 150
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9800
1256.00 181.00 16.84% 9794.25
Previous Close 1075.00
Open 1109.00
High 1260.00
Low 1109.00
Vol 2,550
Open Interest (OI) 26,475
Change in OI 375
Bid Price 1233.30
Offer Price 1263.40
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9900
1169.80 167.85 16.75% 9880.45
Previous Close 1001.95
Open 1059.95
High 1187.15
Low 1054.15
Vol 1,875
Open Interest (OI) 14,400
Change in OI 0
Bid Price 1120.20
Offer Price 1168.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9700
1361.35 178.85 15.12% 9688.90
Previous Close 1182.50
Open 1218.15
High 1378.40
Low 1218.15
Vol 1,500
Open Interest (OI) 8,700
Change in OI 75
Bid Price 1338.35
Offer Price 1353.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9600
1457.90 186.90 14.70% 9592.35