Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
9039.25
Change Change %
-67.00 -0.74%

22 May, 2020 | 04:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8250
6.35 1.60 33.68% 9032.90
Previous Close 4.75
Open 6.15
High 10.20
Low 3.85
Vol 1,50,750
Open Interest (OI) 32,400
Change in OI 0
Bid Price 3.60
Offer Price 6.40
Bid Quantity 75
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7200
1.00 0.25 33.33% 9038.25
Previous Close 0.75
Open 1.00
High 1.40
Low 0.50
Vol 5,775
Open Interest (OI) 14,550
Change in OI 0
Bid Price 0.55
Offer Price 1.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7100
1.45 0.35 31.82% 9037.80
Previous Close 1.10
Open 1.35
High 1.50
Low 0.30
Vol 7,425
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.95
Offer Price 1.80
Bid Quantity 75
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8050
3.95 0.90 29.51% 9035.30
Previous Close 3.05
Open 7.70
High 7.70
Low 2.10
Vol 28,800
Open Interest (OI) 6,750
Change in OI 0
Bid Price 2.55
Offer Price 3.90
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7300
1.80 0.40 28.57% 9037.45
Previous Close 1.40
Open 1.20
High 1.90
Low 0.80
Vol 6,675
Open Interest (OI) 18,000
Change in OI 0
Bid Price 0.85
Offer Price 1.55
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8350
6.90 1.40 25.45% 9032.35
Previous Close 5.50
Open 7.05
High 18.00
Low 3.60
Vol 2,52,675
Open Interest (OI) 44,400
Change in OI 0
Bid Price 6.90
Offer Price 6.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7600
1.75 0.30 20.69% 9037.50
Previous Close 1.45
Open 2.30
High 2.40
Low 1.30
Vol 49,050
Open Interest (OI) 26,400
Change in OI 0
Bid Price 1.35
Offer Price 1.80
Bid Quantity 2,175
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7550
2.00 0.30 17.65% 9037.25
Previous Close 1.70
Open 1.80
High 2.05
Low 1.50
Vol 600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 1.40
Offer Price 2.65
Bid Quantity 900
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10050
1.40 0.20 16.67% 9037.85
Previous Close 1.20
Open 0.45
High 3.05
Low 0.40
Vol 26,025
Open Interest (OI) 11,625
Change in OI 0
Bid Price 0.95
Offer Price 1.35
Bid Quantity 75
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11300
0.75 0.10 15.38% 9038.50
Previous Close 0.65
Open 0.90
High 0.90
Low 0.35
Vol 3,600
Open Interest (OI) 11,550
Change in OI 0
Bid Price 0.20
Offer Price 0.75
Bid Quantity 900
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8150
4.20 0.55 15.07% 9035.05
Previous Close 3.65
Open 5.95
High 6.65
Low 3.05
Vol 40,875
Open Interest (OI) 6,975
Change in OI 0
Bid Price 3.30
Offer Price 4.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8200
4.70 0.60 14.63% 9034.55
Previous Close 4.10
Open 6.30
High 8.60
Low 3.25
Vol 28,98,080
Open Interest (OI) 6,01,350
Change in OI 0
Bid Price 4.55
Offer Price 4.70
Bid Quantity 75
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7700
1.80 0.20 12.50% 9037.45
Previous Close 1.60
Open 3.25
High 4.50
Low 1.25
Vol 96,000
Open Interest (OI) 43,200
Change in OI 0
Bid Price 1.80
Offer Price 1.90
Bid Quantity 75
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8300
5.80 0.45 8.41% 9033.45
Previous Close 5.35
Open 8.50
High 13.00
Low 4.05
Vol 44,66,700
Open Interest (OI) 7,02,300
Change in OI 0
Bid Price 5.80
Offer Price 5.90
Bid Quantity 5,100
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8400
7.30 0.45 6.57% 9031.95
Previous Close 6.85
Open 11.70
High 19.75
Low 5.00
Vol 54,78,000
Open Interest (OI) 6,27,525
Change in OI 0
Bid Price 7.30
Offer Price 7.60
Bid Quantity 4,575
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8950
170.00 10.20 6.38% 8869.25
Previous Close 159.80
Open 156.35
High 241.15
Low 128.00
Vol 10,74,150
Open Interest (OI) 66,300
Change in OI 0
Bid Price 166.05
Offer Price 170.00
Bid Quantity 75
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7000
0.85 0.05 6.25% 9038.40
Previous Close 0.80
Open 1.20
High 1.35
Low 0.60
Vol 1,20,225
Open Interest (OI) 5,34,375
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 5,400
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8900
202.00 11.35 5.95% 8837.25
Previous Close 190.65
Open 204.40
High 282.80
Low 155.00
Vol 41,66,320
Open Interest (OI) 3,51,000
Change in OI 0
Bid Price 200.45
Offer Price 201.60
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8550
12.40 0.65 5.53% 9026.85
Previous Close 11.75
Open 18.50
High 35.40
Low 8.20
Vol 8,17,050
Open Interest (OI) 39,075
Change in OI 0
Bid Price 8.05
Offer Price 12.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9200
50.80 2.65 5.50% 8988.45
Previous Close 48.15
Open 45.65
High 96.00
Low 38.30
Vol 2,98,05,700
Open Interest (OI) 16,58,700
Change in OI 0
Bid Price 46.95
Offer Price 50.90
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9000
137.30 7.05 5.41% 8901.95
Previous Close 130.25
Open 115.80
High 224.00
Low 103.60
Vol 2,41,37,800
Open Interest (OI) 16,63,580
Change in OI 0
Bid Price 137.30
Offer Price 138.00
Bid Quantity 1,275
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8450
8.05 0.40 5.23% 9031.20
Previous Close 7.65
Open 11.00
High 23.75
Low 5.80
Vol 4,00,575
Open Interest (OI) 31,725
Change in OI 0
Bid Price 8.00
Offer Price 8.75
Bid Quantity 300
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9100
86.30 4.15 5.05% 8952.95
Previous Close 82.15
Open 75.20
High 146.45
Low 64.70
Vol 2,97,03,600
Open Interest (OI) 12,64,420
Change in OI 0
Bid Price 86.30
Offer Price 87.00
Bid Quantity 3,000
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8600
462.90 20.85 4.72% 8576.35
Previous Close 442.05
Open 444.05
High 535.10
Low 380.90
Vol 20,625
Open Interest (OI) 27,375
Change in OI 0
Bid Price 453.55
Offer Price 461.10
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8700
366.30 14.40 4.09% 8672.95
Previous Close 351.90
Open 347.70
High 447.90
Low 295.10
Vol 2,06,025
Open Interest (OI) 51,450
Change in OI 0
Bid Price 361.30
Offer Price 368.90
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8800
279.00 10.80 4.03% 8760.25
Previous Close 268.20
Open 275.40
High 360.05
Low 216.00
Vol 8,08,800
Open Interest (OI) 1,76,400
Change in OI 0
Bid Price 279.25
Offer Price 281.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8500
553.60 14.45 2.68% 8485.65
Previous Close 539.15
Open 523.50
High 632.45
Low 470.00
Vol 1,49,325
Open Interest (OI) 2,84,400
Change in OI 0
Bid Price 549.95
Offer Price 553.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9150
65.55 1.45 2.26% 8973.70
Previous Close 64.10
Open 90.00
High 119.90
Low 50.60
Vol 49,12,420
Open Interest (OI) 1,93,125
Change in OI 0
Bid Price 65.55
Offer Price 66.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8850
234.00 4.95 2.16% 8805.25
Previous Close 229.05
Open 222.05
High 320.80
Low 188.55
Vol 65,625
Open Interest (OI) 12,000
Change in OI 0
Bid Price 232.15
Offer Price 241.05
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8500
9.60 0.15 1.59% 9029.65
Previous Close 9.45
Open 20.00
High 29.20
Low 6.70
Vol 1,22,92,200
Open Interest (OI) 29,15,700
Change in OI 0
Bid Price 9.60
Offer Price 9.65
Bid Quantity 75
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE7500
1539.00 15.05 0.99% 7500.25
Previous Close 1523.95
Open 1535.25
High 1622.65
Low 1443.60
Vol 28,500
Open Interest (OI) 1,08,600
Change in OI 0
Bid Price 1538.25
Offer Price 1546.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8000
1039.85 9.30 0.90% 7999.40
Previous Close 1030.55
Open 1020.80
High 1119.55
Low 948.75
Vol 1,15,800
Open Interest (OI) 5,17,125
Change in OI 0
Bid Price 1039.45
Offer Price 1046.40
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8400
642.25 5.50 0.86% 8397.00
Previous Close 636.75
Open 685.70
High 694.00
Low 570.00
Vol 1,350
Open Interest (OI) 5,475
Change in OI 0
Bid Price 641.20
Offer Price 664.15
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9050
105.00 0.75 0.72% 8934.25
Previous Close 104.25
Open 88.85
High 180.00
Low 83.10
Vol 54,76,280
Open Interest (OI) 1,93,875
Change in OI 0
Bid Price 107.65
Offer Price 112.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10100
1057.80 6.05 0.58% 7981.45
Previous Close 1051.75
Open 1053.30
High 1100.00
Low 996.15
Vol 14,025
Open Interest (OI) 9,525
Change in OI 0
Bid Price 1054.75
Offer Price 1062.75
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8550
478.70 2.15 0.45% 8560.55
Previous Close 476.55
Open 492.05
High 579.45
Low 448.80
Vol 2,100
Open Interest (OI) 675
Change in OI 0
Bid Price 497.25
Offer Price 516.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8300
746.35 3.25 0.44% 8292.90
Previous Close 743.10
Open 808.55
High 808.55
Low 670.00
Vol 3,450
Open Interest (OI) 4,950
Change in OI 0
Bid Price 743.45
Offer Price 757.15
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8750
319.65 1.30 0.41% 8719.60
Previous Close 318.35
Open 307.85
High 388.40
Low 257.70
Vol 13,950
Open Interest (OI) 3,975
Change in OI 0
Bid Price 315.70
Offer Price 324.30
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE7000
2045.00 7.95 0.39% 6994.25
Previous Close 2037.05
Open 2079.25
High 2113.45
Low 1925.65
Vol 13,725
Open Interest (OI) 1,11,900
Change in OI 0
Bid Price 2034.55
Offer Price 2045.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9300
26.50 0.10 0.38% 9012.75
Previous Close 26.40
Open 36.60
High 59.05
Low 21.50
Vol 1,96,71,100
Open Interest (OI) 19,40,020
Change in OI 0
Bid Price 26.50
Offer Price 27.00
Bid Quantity 150
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8650
18.00 0.05 0.28% 9021.25
Previous Close 17.95
Open 26.45
High 51.05
Low 13.75
Vol 15,57,450
Open Interest (OI) 86,550
Change in OI 0
Bid Price 17.05
Offer Price 18.20
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE12400
2797.35 0.00 0.00% 6241.90
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 3147.50
Offer Price 3500.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8250
755.00 0.00 0.00% 8284.25
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 779.60
Offer Price 811.05
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE11100
2230.00 0.00 0.00% 6809.25
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 1980.95
Offer Price 2164.25
Bid Quantity 375
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10150
802.85 0.00 0.00% 8236.40
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 1064.20
Offer Price 1116.35
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8350
654.35 0.00 0.00% 8384.90
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 680.30
Offer Price 711.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7050
7.70 0.00 0.00% 9031.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 2.35
Bid Quantity 9,600
Offer Quantity 9,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9550
560.00 0.00 0.00% 8479.25
Previous Close 560.00
Open 483.80
High 599.15
Low 481.05
Vol 975
Open Interest (OI) 4,725
Change in OI 0
Bid Price 506.90
Offer Price 516.20
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE7950
978.90 0.00 0.00% 8060.35
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 1041.80
Offer Price 1160.30
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7950
2.00 0.00 0.00% 9037.25
Previous Close 2.00
Open 3.65
High 3.65
Low 1.55
Vol 8,550
Open Interest (OI) 3,825
Change in OI 0
Bid Price 1.90
Offer Price 3.05
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE6400
2682.45 0.00 0.00% 6356.80
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 2410.25
Offer Price 2829.05
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE6400
0.50 0.00 0.00% 9038.75
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 150
Open Interest (OI) 2,325
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10250
1.35 0.00 0.00% 9037.90
Previous Close 1.35
Open 1.00
High 2.10
Low 0.20
Vol 2,925
Open Interest (OI) 3,450
Change in OI 0
Bid Price 0.65
Offer Price 1.20
Bid Quantity 675
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE11300
2430.00 0.00 0.00% 6609.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,575
Change in OI 0
Bid Price 2172.40
Offer Price 2370.90
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9950
991.20 0.00 0.00% 8048.05
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 861.15
Offer Price 920.75
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10850
7.30 0.00 0.00% 9031.95
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 0.15
Offer Price 2.45
Bid Quantity 75
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8050
997.35 0.00 0.00% 8041.90
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 949.30
Offer Price 1022.35
Bid Quantity 1,125
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE6900
1.20 0.00 0.00% 9038.05
Previous Close 1.20
Open 0.55
High 1.50
Low 0.55
Vol 1,950
Open Interest (OI) 2,625
Change in OI 0
Bid Price 0.55
Offer Price 1.20
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9850
829.80 0.00 0.00% 8209.45
Previous Close 829.80
Open 886.00
High 886.00
Low 829.80
Vol 150
Open Interest (OI) 3,600
Change in OI 0
Bid Price 801.90
Offer Price 817.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12800
0.35 0.00 0.00% 9038.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 0.10
Offer Price 0.80
Bid Quantity 3,000
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11150
1.00 0.00 0.00% 9038.25
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 0.25
Offer Price 1.85
Bid Quantity 75
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE6600
0.60 0.00 0.00% 9038.65
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 75
Open Interest (OI) 9,150
Change in OI 0
Bid Price 0.35
Offer Price 0.95
Bid Quantity 1,800
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11350
1.95 0.00 0.00% 9037.30
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 0.10
Offer Price 1.40
Bid Quantity 1,200
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12150
0.30 0.00 0.00% 9038.95
Previous Close 0.30
Open 0.05
High 0.35
Low 0.05
Vol 15,975
Open Interest (OI) 4,350
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE7200
1931.85 0.00 0.00% 7107.40
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 1748.70
Offer Price 1920.55
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE13100
3515.10 0.00 0.00% 5524.15
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 3836.15
Offer Price 4274.05
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8650
387.15 0.00 0.00% 8652.10
Previous Close 387.15
Open 438.70
High 462.00
Low 345.00
Vol 1,350
Open Interest (OI) 3,750
Change in OI 0
Bid Price 405.40
Offer Price 413.10
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12000
0.50 0.00 0.00% 9038.75
Previous Close 0.50
Open 0.50
High 0.60
Low 0.30
Vol 3,35,175
Open Interest (OI) 3,44,325
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 4,425
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE7900
1065.20 0.00 0.00% 7974.05
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 1075.45
Offer Price 1208.10
Bid Quantity 7,350
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE7700
1310.00 0.00 0.00% 7729.25
Previous Close 1310.00
Open 1295.00
High 1330.00
Low 1295.00
Vol 6,975
Open Interest (OI) 5,775
Change in OI 0
Bid Price 1319.20
Offer Price 1371.45
Bid Quantity 75
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12100
0.30 0.00 0.00% 9038.95
Previous Close 0.30
Open 0.25
High 1.45
Low 0.20
Vol 29,475
Open Interest (OI) 35,325
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10450
0.60 0.00 0.00% 9038.65
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 300
Open Interest (OI) 5,625
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 900
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9900
862.55 0.00 0.00% 8176.70
Previous Close 862.55
Open 832.90
High 944.95
Low 790.00
Vol 3,375
Open Interest (OI) 49,875
Change in OI 0
Bid Price 853.40
Offer Price 860.25
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE6500
2512.00 0.00 0.00% 6527.25
Previous Close 2512.00
Open 2568.25
High 2600.50
Low 2480.65
Vol 675
Open Interest (OI) 29,400
Change in OI 0
Bid Price 2530.40
Offer Price 2540.65
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7650
2.10 0.00 0.00% 9037.15
Previous Close 2.10
Open 2.70
High 3.60
Low 2.10
Vol 2,100
Open Interest (OI) 1,575
Change in OI 0
Bid Price 1.45
Offer Price 2.40
Bid Quantity 900
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10800
1802.60 0.00 0.00% 7236.65
Previous Close 1802.60
Open 1715.50
High 1802.60
Low 1714.50
Vol 1,125
Open Interest (OI) 3,750
Change in OI 0
Bid Price 1680.65
Offer Price 1869.85
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11050
1.55 0.00 0.00% 9037.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.45
Bid Quantity 0
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9650
672.65 0.00 0.00% 8366.60
Previous Close 672.65
Open 580.35
High 672.65
Low 537.00
Vol 600
Open Interest (OI) 675
Change in OI 0
Bid Price 603.40
Offer Price 612.50
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11700
0.30 0.00 0.00% 9038.95
Previous Close 0.30
Open 0.25
High 0.30
Low 0.25
Vol 150
Open Interest (OI) 13,125
Change in OI 0
Bid Price 0.30
Offer Price 0.70
Bid Quantity 2,325
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE11700
2591.00 0.00 0.00% 6448.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,050
Change in OI 0
Bid Price 2438.15
Offer Price 2847.10
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7250
5.80 0.00 0.00% 9033.45
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 0.20
Offer Price 2.30
Bid Quantity 5,625
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11250
0.10 0.00 0.00% 9039.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 75
Open Interest (OI) 675
Change in OI 0
Bid Price 0.10
Offer Price 1.95
Bid Quantity 1,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE6100
2999.35 0.00 0.00% 6039.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,475
Change in OI 0
Bid Price 2737.85
Offer Price 3054.50
Bid Quantity 6,225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8100
925.90 0.00 0.00% 8113.35
Previous Close 925.90
Open 907.90
High 1007.00
Low 850.00
Vol 975
Open Interest (OI) 7,200
Change in OI 0
Bid Price 937.35
Offer Price 950.55
Bid Quantity 375
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8100
3.60 0.00 0.00% 9035.65
Previous Close 3.60
Open 4.50
High 5.90
Low 1.65
Vol 17,29,350
Open Interest (OI) 3,58,050
Change in OI 0
Bid Price 3.25
Offer Price 3.60
Bid Quantity 75
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE6300
2967.45 0.00 0.00% 6071.80
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 2510.25
Offer Price 2931.45
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE6300
0.60 0.00 0.00% 9038.65
Previous Close 0.60
Open 0.60
High 0.60
Low 0.60
Vol 3,150
Open Interest (OI) 14,325
Change in OI 0
Bid Price 0.40
Offer Price 0.75
Bid Quantity 75
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE6200
3156.60 0.00 0.00% 5882.65
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 2610.25
Offer Price 3034.05
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE6200
0.40 0.00 0.00% 9038.85
Previous Close 0.40
Open 0.15
High 0.90
Low 0.15
Vol 5,850
Open Interest (OI) 14,025
Change in OI 0
Bid Price 0.35
Offer Price 0.65
Bid Quantity 900
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7150
1.90 0.00 0.00% 9037.35
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 1.90
Bid Quantity 12,000
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10400
1286.55 0.00 0.00% 7752.70
Previous Close 1286.55
Open 1314.85
High 1314.85
Low 1286.55
Vol 150
Open Interest (OI) 3,075
Change in OI 0
Bid Price 1247.45
Offer Price 1444.90
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10600
1473.20 0.00 0.00% 7566.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 1484.30
Offer Price 1671.40
Bid Quantity 7,350
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12300
0.15 0.00 0.00% 9039.10
Previous Close 0.15
Open 0.05
High 1.85
Low 0.05
Vol 63,750
Open Interest (OI) 12,450
Change in OI 0
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,325
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12550
2.00 0.00 0.00% 9037.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 0.05
Offer Price 1.55
Bid Quantity 2,400
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE7800
1398.75 0.00 0.00% 7640.50
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 1171.90
Offer Price 1310.50
Bid Quantity 7,350
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7800
1.60 0.00 0.00% 9037.65
Previous Close 1.60
Open 2.55
High 3.90
Low 1.15
Vol 2,58,750
Open Interest (OI) 1,90,350
Change in OI 0
Bid Price 1.60
Offer Price 1.65
Bid Quantity 5,775
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE11200
2076.50 0.00 0.00% 6962.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,150
Change in OI 0
Bid Price 2069.65
Offer Price 2270.00
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7350
6.00 0.00 0.00% 9033.25
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 0.20
Offer Price 2.10
Bid Quantity 10,050
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12250
1.50 0.00 0.00% 9037.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,575
Change in OI 0
Bid Price 0.05
Offer Price 1.65
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8150
903.45 0.00 0.00% 8135.80
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 852.35
Offer Price 929.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10750
1.00 0.00 0.00% 9038.25
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 75
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.15
Offer Price 1.90
Bid Quantity 75
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE7300
1764.60 0.00 0.00% 7274.65
Previous Close 1764.60
Open 1764.60
High 1764.60
Low 1764.60
Vol 75
Open Interest (OI) 150
Change in OI 0
Bid Price 1653.25
Offer Price 1842.55
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10650
6.70 0.00 0.00% 9032.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 2.30
Bid Quantity 75
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11650
1.15 0.00 0.00% 9038.10
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 0.05
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10050
937.40 0.00 0.00% 8101.85
Previous Close 937.40
Open 937.40
High 937.40
Low 937.40
Vol 75
Open Interest (OI) 150
Change in OI 0
Bid Price 955.70
Offer Price 1034.70
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11000
0.65 0.00 0.00% 9038.60
Previous Close 0.65
Open 0.70
High 0.80
Low 0.50
Vol 10,32,450
Open Interest (OI) 8,42,400
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 3,450
Offer Quantity 3,975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE6800
0.65 0.00 0.00% 9038.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.20
Offer Price 1.00
Bid Quantity 1,800
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9750
614.95 0.00 0.00% 8424.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 702.75
Offer Price 720.95
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7450
1.50 0.00 0.00% 9037.75
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 225
Open Interest (OI) 1,425
Change in OI 0
Bid Price 0.40
Offer Price 1.50
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE11400
2400.00 0.00 0.00% 6639.25
Previous Close 2400.00
Open 2317.75
High 2440.65
Low 2285.90
Vol 1,875
Open Interest (OI) 13,125
Change in OI 0
Bid Price 2336.60
Offer Price 2355.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12950
1.00 0.00 0.00% 9038.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,025
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 2,400
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE6150
0.40 0.00 0.00% 9038.85
Previous Close 0.40
Open 0.35
High 0.45
Low 0.35
Vol 80,100
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 1,575
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10900
2024.05 0.00 0.00% 7015.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 1747.00
Offer Price 1962.90
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12750
0.30 0.00 0.00% 9038.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,050
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 2,400
Offer Quantity 2,175
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10950
0.20 0.00 0.00% 9039.05
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 150
Open Interest (OI) 1,350
Change in OI 0
Bid Price 0.30
Offer Price 0.85
Bid Quantity 3,000
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE7100
2178.00 0.00 0.00% 6861.25
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 1856.55
Offer Price 2039.15
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE7400
1804.30 0.00 0.00% 7234.95
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 1557.65
Offer Price 1739.80
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12200
0.15 0.00 0.00% 9039.10
Previous Close 0.15
Open 0.90
High 0.90
Low 0.15
Vol 3,075
Open Interest (OI) 9,600
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 1,050
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE12200
3320.00 0.00 0.00% 5719.25
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 2937.10
Offer Price 3358.20
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11600
0.50 0.00 0.00% 9038.75
Previous Close 0.50
Open 2.80
High 3.50
Low 0.25
Vol 6,525
Open Interest (OI) 7,275
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE11600
2577.00 0.00 0.00% 6462.25
Previous Close 2577.00
Open 2575.00
High 2577.00
Low 2575.00
Vol 300
Open Interest (OI) 750
Change in OI 0
Bid Price 2445.00
Offer Price 2669.15
Bid Quantity 7,350
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE6950
0.70 0.00 0.00% 9038.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,275
Change in OI 0
Bid Price 0.15
Offer Price 1.35
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11800
0.60 0.00 0.00% 9038.65
Previous Close 0.60
Open 0.30
High 0.60
Low 0.25
Vol 1,050
Open Interest (OI) 18,300
Change in OI 0
Bid Price 0.45
Offer Price 0.70
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE11800
2777.00 0.00 0.00% 6262.25
Previous Close 2777.00
Open 2694.00
High 2825.00
Low 2694.00
Vol 375
Open Interest (OI) 300
Change in OI 0
Bid Price 2540.25
Offer Price 2931.85
Bid Quantity 75
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9450
414.00 0.00 0.00% 8625.25
Previous Close 414.00
Open 431.00
High 512.45
Low 367.75
Vol 2,625
Open Interest (OI) 13,425
Change in OI 0
Bid Price 412.70
Offer Price 419.80
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE7600
1629.00 0.00 0.00% 7410.25
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 1362.25
Offer Price 1520.85
Bid Quantity 7,350
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE8200
815.80 0.00 0.00% 8223.45
Previous Close 815.80
Open 850.00
High 921.45
Low 770.00
Vol 900
Open Interest (OI) 14,475
Change in OI 0
Bid Price 840.90
Offer Price 850.85
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10550
0.70 0.00 0.00% 9038.55
Previous Close 0.70
Open 0.10
High 2.35
Low 0.10
Vol 3,150
Open Interest (OI) 375
Change in OI 0
Bid Price 0.25
Offer Price 1.55
Bid Quantity 75
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE12500
3458.85 -2.40 -0.07% 5580.40
Previous Close 3461.25
Open 3473.90
High 3545.00
Low 3380.00
Vol 1,10,400
Open Interest (OI) 47,475
Change in OI 0
Bid Price 3457.45
Offer Price 3462.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9700
663.40 -1.15 -0.17% 8375.85
Previous Close 664.55
Open 670.00
High 740.00
Low 586.40
Vol 9,225
Open Interest (OI) 1,64,250
Change in OI 0
Bid Price 657.00
Offer Price 662.45
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE11000
1956.25 -3.75 -0.19% 7083.00
Previous Close 1960.00
Open 1974.05
High 2036.00
Low 1881.25
Vol 13,800
Open Interest (OI) 3,30,225
Change in OI 0
Bid Price 1949.80
Offer Price 1961.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10500
1454.80 -3.30 -0.23% 7584.45
Previous Close 1458.10
Open 1475.55
High 1545.95
Low 1378.00
Vol 65,625
Open Interest (OI) 2,36,850
Change in OI 0
Bid Price 1449.95
Offer Price 1455.90
Bid Quantity 450
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE13000
3960.00 -20.90 -0.53% 5079.25
Previous Close 3980.90
Open 3931.90
High 4046.00
Low 3900.00
Vol 27,000
Open Interest (OI) 77,325
Change in OI 0
Bid Price 3957.60
Offer Price 3963.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE11500
2455.00 -19.45 -0.79% 6584.25
Previous Close 2474.45
Open 2416.70
High 2506.25
Low 2376.05
Vol 1,200
Open Interest (OI) 56,100
Change in OI 0
Bid Price 2446.90
Offer Price 2456.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10700
1646.20 -13.30 -0.80% 7393.05
Previous Close 1659.50
Open 1655.15
High 1690.00
Low 1575.40
Vol 2,700
Open Interest (OI) 19,050
Change in OI 0
Bid Price 1580.35
Offer Price 1738.30
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE12000
2954.20 -25.25 -0.85% 6085.05
Previous Close 2979.45
Open 2920.60
High 3049.20
Low 2893.00
Vol 10,050
Open Interest (OI) 1,01,250
Change in OI 0
Bid Price 2945.60
Offer Price 2963.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8700
22.95 -0.30 -1.29% 9016.30
Previous Close 23.25
Open 35.10
High 60.55
Low 18.45
Vol 1,61,76,500
Open Interest (OI) 12,11,550
Change in OI 0
Bid Price 22.95
Offer Price 23.00
Bid Quantity 75
Offer Quantity 5,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9800
758.35 -10.90 -1.42% 8280.90
Previous Close 769.25
Open 773.55
High 851.75
Low 682.40
Vol 37,425
Open Interest (OI) 1,15,875
Change in OI 0
Bid Price 753.10
Offer Price 759.85
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10200
1161.45 -17.95 -1.52% 7877.80
Previous Close 1179.40
Open 1172.00
High 1254.75
Low 1086.90
Vol 12,000
Open Interest (OI) 38,250
Change in OI 0
Bid Price 1149.65
Offer Price 1161.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10000
959.60 -17.85 -1.83% 8079.65
Previous Close 977.45
Open 975.60
High 1051.25
Low 879.00
Vol 38,175
Open Interest (OI) 2,63,325
Change in OI 0
Bid Price 953.50
Offer Price 958.25
Bid Quantity 75
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE10300
1252.80 -23.90 -1.87% 7786.45
Previous Close 1276.70
Open 1213.90
High 1337.80
Low 1193.40
Vol 1,875
Open Interest (OI) 5,250
Change in OI 0
Bid Price 1211.55
Offer Price 1338.25
Bid Quantity 1,125
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9600
561.60 -11.90 -2.07% 8477.65
Previous Close 573.50
Open 577.65
High 649.50
Low 488.40
Vol 25,425
Open Interest (OI) 69,000
Change in OI 0
Bid Price 554.85
Offer Price 563.60
Bid Quantity 525
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9500
7.15 -0.20 -2.72% 9032.10
Previous Close 7.35
Open 9.95
High 18.30
Low 6.25
Vol 1,41,72,600
Open Interest (OI) 25,07,780
Change in OI 0
Bid Price 7.00
Offer Price 7.15
Bid Quantity 3,450
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9250
35.00 -1.15 -3.18% 9004.25
Previous Close 36.15
Open 34.20
High 76.00
Low 29.00
Vol 35,43,900
Open Interest (OI) 1,63,500
Change in OI 0
Bid Price 36.95
Offer Price 37.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9400
367.95 -13.70 -3.59% 8671.30
Previous Close 381.65
Open 412.80
High 470.00
Low 310.00
Vol 1,78,650
Open Interest (OI) 2,41,950
Change in OI 0
Bid Price 366.65
Offer Price 370.95
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9200
208.90 -8.15 -3.75% 8830.35
Previous Close 217.05
Open 244.45
High 300.30
Low 172.45
Vol 32,57,180
Open Interest (OI) 5,54,925
Change in OI 0
Bid Price 205.00
Offer Price 208.60
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8000
2.40 -0.10 -4.00% 9036.85
Previous Close 2.50
Open 3.90
High 4.40
Low 2.15
Vol 29,42,850
Open Interest (OI) 22,08,080
Change in OI 0
Bid Price 2.40
Offer Price 2.60
Bid Quantity 150
Offer Quantity 4,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9300
286.00 -11.95 -4.01% 8753.25
Previous Close 297.95
Open 281.95
High 382.10
Low 235.30
Vol 7,64,400
Open Interest (OI) 4,17,075
Change in OI 0
Bid Price 283.00
Offer Price 286.95
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8600
14.30 -0.65 -4.35% 9024.95
Previous Close 14.95
Open 24.75
High 42.65
Low 10.80
Vol 1,40,43,400
Open Interest (OI) 13,24,950
Change in OI 0
Bid Price 14.00
Offer Price 14.90
Bid Quantity 525
Offer Quantity 7,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9350
327.40 -15.00 -4.38% 8711.85
Previous Close 342.40
Open 340.00
High 413.95
Low 274.70
Vol 10,500
Open Interest (OI) 5,025
Change in OI 0
Bid Price 320.60
Offer Price 329.00
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9500
463.00 -21.50 -4.44% 8576.25
Previous Close 484.50
Open 503.85
High 562.10
Low 395.00
Vol 3,29,850
Open Interest (OI) 6,80,175
Change in OI 0
Bid Price 462.00
Offer Price 463.00
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9350
18.30 -0.85 -4.44% 9020.95
Previous Close 19.15
Open 32.45
High 45.20
Low 15.55
Vol 27,28,580
Open Interest (OI) 1,65,075
Change in OI 0
Bid Price 18.30
Offer Price 19.00
Bid Quantity 450
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9400
13.35 -0.70 -4.98% 9025.90
Previous Close 14.05
Open 13.60
High 33.75
Low 11.30
Vol 1,50,68,100
Open Interest (OI) 13,37,180
Change in OI 0
Bid Price 13.30
Offer Price 13.55
Bid Quantity 75
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9250
240.00 -13.15 -5.19% 8799.25
Previous Close 253.15
Open 262.10
High 338.55
Low 202.05
Vol 71,550
Open Interest (OI) 14,250
Change in OI 0
Bid Price 239.25
Offer Price 246.00
Bid Quantity 1,425
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9850
1.65 -0.10 -5.71% 9037.60
Previous Close 1.75
Open 3.90
High 3.90
Low 1.05
Vol 68,625
Open Interest (OI) 41,325
Change in OI 0
Bid Price 1.30
Offer Price 1.80
Bid Quantity 3,150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9450
9.80 -0.65 -6.22% 9029.45
Previous Close 10.45
Open 10.80
High 24.60
Low 8.05
Vol 15,16,120
Open Interest (OI) 1,45,275
Change in OI 0
Bid Price 9.50
Offer Price 10.00
Bid Quantity 150
Offer Quantity 3,075
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10300
0.75 -0.05 -6.25% 9038.50
Previous Close 0.80
Open 0.65
High 1.00
Low 0.50
Vol 1,30,050
Open Interest (OI) 2,39,850
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 150
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7400
1.50 -0.10 -6.25% 9037.75
Previous Close 1.60
Open 1.65
High 2.75
Low 0.55
Vol 8,175
Open Interest (OI) 15,300
Change in OI 0
Bid Price 1.30
Offer Price 1.50
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7500
1.45 -0.10 -6.45% 9037.80
Previous Close 1.55
Open 1.95
High 2.40
Low 1.40
Vol 7,21,125
Open Interest (OI) 17,96,920
Change in OI 0
Bid Price 1.45
Offer Price 1.70
Bid Quantity 3,000
Offer Quantity 15,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9900
1.35 -0.10 -6.90% 9037.90
Previous Close 1.45
Open 4.40
High 4.40
Low 1.20
Vol 16,49,400
Open Interest (OI) 5,08,050
Change in OI 0
Bid Price 1.35
Offer Price 1.40
Bid Quantity 300
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8800
36.10 -2.75 -7.08% 9003.15
Previous Close 38.85
Open 53.65
High 86.80
Low 31.00
Vol 2,24,24,900
Open Interest (OI) 21,67,280
Change in OI 0
Bid Price 36.10
Offer Price 36.25
Bid Quantity 5,100
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9600
3.20 -0.25 -7.25% 9036.05
Previous Close 3.45
Open 5.30
High 9.45
Low 3.00
Vol 66,38,780
Open Interest (OI) 12,90,680
Change in OI 0
Bid Price 3.00
Offer Price 3.20
Bid Quantity 3,300
Offer Quantity 10,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9150
170.10 -13.70 -7.45% 8869.15
Previous Close 183.80
Open 200.00
High 262.00
Low 145.20
Vol 4,79,775
Open Interest (OI) 34,500
Change in OI 0
Bid Price 168.15
Offer Price 178.80
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9100
143.40 -12.10 -7.78% 8895.85
Previous Close 155.50
Open 171.95
High 229.30
Low 121.85
Vol 1,24,30,000
Open Interest (OI) 7,03,650
Change in OI 0
Bid Price 143.40
Offer Price 143.90
Bid Quantity 1,650
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8950
75.75 -6.40 -7.79% 8963.50
Previous Close 82.15
Open 108.55
High 144.65
Low 69.30
Vol 39,20,480
Open Interest (OI) 1,52,625
Change in OI 0
Bid Price 74.00
Offer Price 75.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9550
4.70 -0.40 -7.84% 9034.55
Previous Close 5.10
Open 10.00
High 13.00
Low 4.20
Vol 8,82,150
Open Interest (OI) 1,33,050
Change in OI 0
Bid Price 4.70
Offer Price 4.75
Bid Quantity 2,475
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7900
1.70 -0.15 -8.11% 9037.55
Previous Close 1.85
Open 2.50
High 4.25
Low 1.50
Vol 3,60,375
Open Interest (OI) 1,77,675
Change in OI 0
Bid Price 1.70
Offer Price 2.15
Bid Quantity 4,275
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9000
95.00 -8.80 -8.48% 8944.25
Previous Close 103.80
Open 129.80
High 169.90
Low 85.30
Vol 3,47,78,600
Open Interest (OI) 32,76,000
Change in OI 0
Bid Price 94.65
Offer Price 95.00
Bid Quantity 375
Offer Quantity 4,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE6700
0.50 -0.05 -9.09% 9038.75
Previous Close 0.55
Open 0.90
High 2.45
Low 0.05
Vol 9,150
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.50
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10900
0.50 -0.05 -9.09% 9038.75
Previous Close 0.55
Open 0.70
High 0.85
Low 0.25
Vol 7,800
Open Interest (OI) 28,050
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 2,175
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8900
59.00 -6.00 -9.23% 8980.25
Previous Close 65.00
Open 80.00
High 123.00
Low 53.65
Vol 2,41,87,600
Open Interest (OI) 13,11,150
Change in OI 0
Bid Price 58.65
Offer Price 58.95
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7750
1.45 -0.15 -9.38% 9037.80
Previous Close 1.60
Open 2.30
High 2.95
Low 1.45
Vol 4,650
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1.50
Offer Price 2.00
Bid Quantity 375
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11500
0.45 -0.05 -10.00% 9038.80
Previous Close 0.50
Open 0.50
High 0.60
Low 0.25
Vol 4,01,775
Open Interest (OI) 2,16,600
Change in OI 0
Bid Price 0.40
Offer Price 0.50
Bid Quantity 6,600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8850
45.30 -5.30 -10.47% 8993.95
Previous Close 50.60
Open 90.00
High 103.45
Low 40.30
Vol 26,18,620
Open Interest (OI) 1,37,775
Change in OI 0
Bid Price 44.00
Offer Price 45.30
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE9050
115.40 -13.60 -10.54% 8923.85
Previous Close 129.00
Open 164.55
High 199.00
Low 104.55
Vol 46,12,580
Open Interest (OI) 1,99,800
Change in OI 0
Bid Price 115.40
Offer Price 118.00
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10150
1.20 -0.15 -11.11% 9038.05
Previous Close 1.35
Open 1.15
High 2.35
Low 1.15
Vol 4,125
Open Interest (OI) 7,275
Change in OI 0
Bid Price 1.00
Offer Price 1.20
Bid Quantity 150
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10000
1.20 -0.15 -11.11% 9038.05
Previous Close 1.35
Open 2.00
High 2.70
Low 1.20
Vol 48,70,200
Open Interest (OI) 30,57,300
Change in OI 0
Bid Price 1.15
Offer Price 1.20
Bid Quantity 6,450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9650
2.50 -0.35 -12.28% 9036.75
Previous Close 2.85
Open 5.30
High 7.25
Low 1.50
Vol 3,37,650
Open Interest (OI) 61,200
Change in OI 0
Bid Price 2.40
Offer Price 2.50
Bid Quantity 75
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10500
0.65 -0.10 -13.33% 9038.60
Previous Close 0.75
Open 0.65
High 1.10
Low 0.50
Vol 4,24,050
Open Interest (OI) 7,03,575
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 1,500
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10100
0.95 -0.15 -13.64% 9038.30
Previous Close 1.10
Open 1.00
High 5.60
Low 0.85
Vol 6,48,600
Open Interest (OI) 3,58,050
Change in OI 0
Bid Price 0.95
Offer Price 1.00
Bid Quantity 675
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE8750
26.00 -4.50 -14.75% 9013.25
Previous Close 30.50
Open 35.00
High 72.10
Low 23.70
Vol 22,00,420
Open Interest (OI) 1,08,150
Change in OI 0
Bid Price 25.00
Offer Price 28.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10200
0.80 -0.15 -15.79% 9038.45
Previous Close 0.95
Open 1.00
High 1.50
Low 0.65
Vol 2,44,200
Open Interest (OI) 3,76,125
Change in OI 0
Bid Price 0.80
Offer Price 0.90
Bid Quantity 3,600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9700
1.85 -0.35 -15.91% 9037.40
Previous Close 2.20
Open 2.70
High 5.70
Low 1.85
Vol 39,49,200
Open Interest (OI) 8,18,925
Change in OI 0
Bid Price 1.80
Offer Price 2.75
Bid Quantity 150
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10800
0.50 -0.10 -16.67% 9038.75
Previous Close 0.60
Open 0.75
High 0.95
Low 0.25
Vol 24,225
Open Interest (OI) 60,975
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10700
0.50 -0.10 -16.67% 9038.75
Previous Close 0.60
Open 0.30
High 0.85
Low 0.30
Vol 1,32,300
Open Interest (OI) 92,550
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 4,950
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11100
0.70 -0.15 -17.65% 9038.55
Previous Close 0.85
Open 0.45
High 0.85
Low 0.20
Vol 1,04,700
Open Interest (OI) 23,325
Change in OI 0
Bid Price 0.40
Offer Price 0.85
Bid Quantity 300
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10400
0.70 -0.15 -17.65% 9038.55
Previous Close 0.85
Open 1.60
High 1.60
Low 0.35
Vol 1,04,250
Open Interest (OI) 1,71,975
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 75
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9800
1.40 -0.30 -17.65% 9037.85
Previous Close 1.70
Open 3.00
High 4.05
Low 1.35
Vol 27,99,450
Open Interest (OI) 11,28,000
Change in OI 0
Bid Price 1.35
Offer Price 1.40
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE6500
0.40 -0.10 -20.00% 9038.85
Previous Close 0.50
Open 0.90
High 0.95
Low 0.35
Vol 2,06,025
Open Interest (OI) 2,09,475
Change in OI 0
Bid Price 0.40
Offer Price 0.60
Bid Quantity 2,850
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE6100
0.20 -0.05 -20.00% 9039.05
Previous Close 0.25
Open 1.00
High 1.00
Low 0.20
Vol 2,73,150
Open Interest (OI) 4,75,950
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 39,225
Offer Quantity 4,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12500
0.20 -0.05 -20.00% 9039.05
Previous Close 0.25
Open 0.30
High 0.30
Low 0.20
Vol 2,65,725
Open Interest (OI) 1,95,450
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 21,075
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9750
1.60 -0.45 -21.95% 9037.65
Previous Close 2.05
Open 3.20
High 4.40
Low 1.60
Vol 96,750
Open Interest (OI) 37,425
Change in OI 0
Bid Price 1.50
Offer Price 2.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE9950
1.10 -0.35 -24.14% 9038.15
Previous Close 1.45
Open 2.00
High 3.25
Low 1.10
Vol 85,650
Open Interest (OI) 35,175
Change in OI 0
Bid Price 1.10
Offer Price 1.50
Bid Quantity 600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11200
0.45 -0.20 -30.77% 9038.80
Previous Close 0.65
Open 0.20
High 1.00
Low 0.15
Vol 8,625
Open Interest (OI) 28,725
Change in OI 0
Bid Price 0.45
Offer Price 0.80
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
PE7850
1.50 -0.70 -31.82% 9037.75
Previous Close 2.20
Open 2.20
High 3.55
Low 1.25
Vol 5,625
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.45
Offer Price 2.45
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE10600
0.50 -0.25 -33.33% 9038.75
Previous Close 0.75
Open 0.35
High 0.85
Low 0.30
Vol 39,225
Open Interest (OI) 76,275
Change in OI 0
Bid Price 0.55
Offer Price 0.75
Bid Quantity 75
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE13000
0.25 -0.15 -37.50% 9039.00
Previous Close 0.40
Open 0.35
High 1.00
Low 0.15
Vol 3,57,150
Open Interest (OI) 1,43,325
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 975
Offer Quantity 3,150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE11400
0.40 -0.25 -38.46% 9038.85
Previous Close 0.65
Open 0.10
High 0.80
Low 0.10
Vol 1,39,275
Open Interest (OI) 16,125
Change in OI 0
Bid Price 0.35
Offer Price 0.80
Bid Quantity 300
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-05-2020
OPTIDX
CE12400
0.50 -0.45 -47.37% 9038.75
Previous Close 0.95
Open 0.30
High 1.50
Low 0.20
Vol 34,200
Open Interest (OI) 3,900
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8100
15.95 4.50 39.30% 9023.30
Previous Close 11.45
Open 14.00
High 19.00
Low 9.75
Vol 25,275
Open Interest (OI) 4,875
Change in OI 0
Bid Price 9.50
Offer Price 12.90
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8000
10.00 1.20 13.64% 9029.25
Previous Close 8.80
Open 12.35
High 15.50
Low 7.30
Vol 2,98,425
Open Interest (OI) 1,66,950
Change in OI 0
Bid Price 9.00
Offer Price 10.50
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9400
52.50 4.80 10.06% 8986.75
Previous Close 47.70
Open 46.15
High 74.00
Low 37.20
Vol 5,84,250
Open Interest (OI) 94,425
Change in OI 0
Bid Price 48.45
Offer Price 57.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10500
2.35 0.15 6.82% 9036.90
Previous Close 2.20
Open 3.25
High 3.25
Low 1.60
Vol 5,175
Open Interest (OI) 13,800
Change in OI 0
Bid Price 1.20
Offer Price 2.50
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE7500
4.25 0.25 6.25% 9035.00
Previous Close 4.00
Open 4.20
High 9.80
Low 3.35
Vol 33,075
Open Interest (OI) 24,375
Change in OI 0
Bid Price 3.40
Offer Price 4.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9200
109.95 5.95 5.72% 8929.30
Previous Close 104.00
Open 99.85
High 151.00
Low 82.60
Vol 3,59,550
Open Interest (OI) 56,250
Change in OI 0
Bid Price 105.70
Offer Price 110.00
Bid Quantity 75
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9300
75.05 3.40 4.75% 8964.20
Previous Close 71.65
Open 62.75
High 107.50
Low 56.25
Vol 4,49,550
Open Interest (OI) 78,300
Change in OI 0
Bid Price 75.00
Offer Price 77.75
Bid Quantity 900
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE8900
264.25 10.85 4.28% 8775.00
Previous Close 253.40
Open 304.50
High 304.50
Low 215.00
Vol 27,225
Open Interest (OI) 9,900
Change in OI 0
Bid Price 255.75
Offer Price 266.65
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE8800
327.45 13.40 4.27% 8711.80
Previous Close 314.05
Open 347.95
High 381.45
Low 279.50
Vol 16,350
Open Interest (OI) 4,950
Change in OI 0
Bid Price 315.55
Offer Price 337.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9150
127.00 4.50 3.67% 8912.25
Previous Close 122.50
Open 108.50
High 134.00
Low 105.00
Vol 6,150
Open Interest (OI) 3,975
Change in OI 0
Bid Price 105.00
Offer Price 130.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9050
175.00 5.15 3.03% 8864.25
Previous Close 169.85
Open 204.50
High 210.50
Low 142.00
Vol 24,600
Open Interest (OI) 3,075
Change in OI 0
Bid Price 125.00
Offer Price 177.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9100
150.00 4.10 2.81% 8889.25
Previous Close 145.90
Open 145.50
High 204.50
Low 116.85
Vol 4,25,250
Open Interest (OI) 1,00,050
Change in OI 0
Bid Price 146.55
Offer Price 150.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9000
199.05 4.10 2.10% 8840.20
Previous Close 194.95
Open 199.00
High 265.00
Low 163.30
Vol 4,81,650
Open Interest (OI) 1,16,400
Change in OI 0
Bid Price 200.00
Offer Price 202.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9500
30.80 0.40 1.32% 9008.45
Previous Close 30.40
Open 33.75
High 50.00
Low 24.75
Vol 5,73,150
Open Interest (OI) 1,49,250
Change in OI 0
Bid Price 30.65
Offer Price 31.00
Bid Quantity 75
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8200
16.00 0.20 1.27% 9023.25
Previous Close 15.80
Open 53.95
High 53.95
Low 13.50
Vol 3,750
Open Interest (OI) 2,550
Change in OI 0
Bid Price 16.00
Offer Price 19.50
Bid Quantity 1,275
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE8700
400.55 3.40 0.86% 8638.70
Previous Close 397.15
Open 424.50
High 454.00
Low 348.10
Vol 4,275
Open Interest (OI) 2,400
Change in OI 0
Bid Price 388.15
Offer Price 414.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE7900
6.00 0.00 0.00% 9033.25
Previous Close 6.00
Open 5.50
High 19.90
Low 5.50
Vol 1,050
Open Interest (OI) 150
Change in OI 0
Bid Price 4.05
Offer Price 15.70
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE7700
5.00 0.00 0.00% 9034.25
Previous Close 5.00
Open 1.20
High 14.00
Low 1.20
Vol 3,150
Open Interest (OI) 525
Change in OI 0
Bid Price 1.50
Offer Price 7.95
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10100
4.50 0.00 0.00% 9034.75
Previous Close 4.50
Open 35.00
High 35.00
Low 3.10
Vol 525
Open Interest (OI) 300
Change in OI 0
Bid Price 2.15
Offer Price 4.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE9700
600.00 0.00 0.00% 8439.25
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 614.80
Offer Price 710.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE8600
459.55 0.00 0.00% 8579.70
Previous Close 459.55
Open 459.55
High 459.55
Low 459.55
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 395.20
Offer Price 555.85
Bid Quantity 1,125
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE8950
203.55 0.00 0.00% 8835.70
Previous Close 203.55
Open 205.00
High 210.00
Low 203.55
Vol 375
Open Interest (OI) 225
Change in OI 0
Bid Price 216.25
Offer Price 244.80
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE9150
266.50 0.00 0.00% 8772.75
Previous Close 266.50
Open 265.50
High 266.50
Low 259.50
Vol 1,350
Open Interest (OI) 1,350
Change in OI 0
Bid Price 11.10
Offer Price 336.00
Bid Quantity 300
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE7800
5.50 0.00 0.00% 9033.75
Previous Close 5.50
Open 8.00
High 14.00
Low 2.00
Vol 900
Open Interest (OI) 675
Change in OI 0
Bid Price 2.50
Offer Price 8.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE7100
15.00 0.00 0.00% 9024.25
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 0.55
Offer Price 7.00
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9450
200.00 0.00 0.00% 8839.25
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 20.00
Offer Price 176.00
Bid Quantity 75
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE8500
572.95 0.00 0.00% 8466.30
Previous Close 572.95
Open 538.00
High 572.95
Low 517.20
Vol 375
Open Interest (OI) 150
Change in OI 0
Bid Price 505.85
Offer Price 636.25
Bid Quantity 1,125
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE9600
500.00 0.00 0.00% 8539.25
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 552.80
Offer Price 617.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE9500
506.15 -5.70 -1.11% 8533.10
Previous Close 511.85
Open 464.80
High 588.00
Low 461.30
Vol 13,650
Open Interest (OI) 3,600
Change in OI 0
Bid Price 482.25
Offer Price 522.10
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE9050
201.30 -2.60 -1.28% 8837.95
Previous Close 203.90
Open 200.45
High 250.00
Low 184.00
Vol 11,775
Open Interest (OI) 1,500
Change in OI 0
Bid Price 175.00
Offer Price 197.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE9100
217.00 -3.10 -1.41% 8822.25
Previous Close 220.10
Open 231.50
High 284.95
Low 188.50
Vol 1,11,000
Open Interest (OI) 20,475
Change in OI 0
Bid Price 217.00
Offer Price 223.90
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8300
20.00 -0.30 -1.48% 9019.25
Previous Close 20.30
Open 30.10
High 35.10
Low 17.00
Vol 7,350
Open Interest (OI) 5,550
Change in OI 0
Bid Price 17.05
Offer Price 22.90
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE9400
420.00 -6.80 -1.59% 8619.25
Previous Close 426.80
Open 410.50
High 454.35
Low 383.00
Vol 3,525
Open Interest (OI) 1,275
Change in OI 0
Bid Price 413.00
Offer Price 420.00
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8900
129.00 -2.15 -1.64% 8910.25
Previous Close 131.15
Open 155.35
High 181.15
Low 115.40
Vol 1,95,825
Open Interest (OI) 51,675
Change in OI 0
Bid Price 122.00
Offer Price 131.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE9000
170.40 -4.35 -2.49% 8868.85
Previous Close 174.75
Open 186.15
High 227.90
Low 143.40
Vol 5,64,225
Open Interest (OI) 1,35,300
Change in OI 0
Bid Price 166.10
Offer Price 170.40
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8800
96.00 -3.25 -3.27% 8943.25
Previous Close 99.25
Open 111.00
High 143.60
Low 85.20
Vol 5,35,950
Open Interest (OI) 1,85,250
Change in OI 0
Bid Price 92.50
Offer Price 99.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8850
103.05 -4.70 -4.36% 8936.20
Previous Close 107.75
Open 110.10
High 110.10
Low 103.05
Vol 225
Open Interest (OI) 225
Change in OI 0
Bid Price 103.10
Offer Price 139.35
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8400
27.00 -1.25 -4.42% 9012.25
Previous Close 28.25
Open 44.10
High 50.00
Low 24.75
Vol 1,61,700
Open Interest (OI) 50,625
Change in OI 0
Bid Price 25.55
Offer Price 28.00
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8950
144.65 -7.95 -5.21% 8894.60
Previous Close 152.60
Open 144.05
High 197.05
Low 139.45
Vol 3,450
Open Interest (OI) 1,500
Change in OI 0
Bid Price 139.50
Offer Price 155.20
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8600
51.00 -3.50 -6.42% 8988.25
Previous Close 54.50
Open 66.05
High 86.20
Low 48.05
Vol 1,62,750
Open Interest (OI) 40,575
Change in OI 0
Bid Price 50.60
Offer Price 51.00
Bid Quantity 75
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE9200
267.85 -18.40 -6.43% 8771.40
Previous Close 286.25
Open 283.75
High 343.50
Low 239.00
Vol 29,550
Open Interest (OI) 8,400
Change in OI 0
Bid Price 271.15
Offer Price 279.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE9300
333.55 -26.30 -7.31% 8705.70
Previous Close 359.85
Open 341.95
High 414.15
Low 295.60
Vol 10,275
Open Interest (OI) 1,800
Change in OI 0
Bid Price 297.75
Offer Price 366.95
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE10000
4.10 -0.35 -7.87% 9035.15
Previous Close 4.45
Open 5.90
High 13.50
Low 3.50
Vol 2,04,825
Open Interest (OI) 1,11,900
Change in OI 0
Bid Price 3.90
Offer Price 4.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9600
17.00 -1.95 -10.29% 9022.25
Previous Close 18.95
Open 32.70
High 33.30
Low 15.10
Vol 2,99,100
Open Interest (OI) 58,575
Change in OI 0
Bid Price 16.35
Offer Price 18.45
Bid Quantity 1,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8700
64.40 -7.70 -10.68% 8974.85
Previous Close 72.10
Open 83.90
High 112.55
Low 47.50
Vol 3,89,700
Open Interest (OI) 92,100
Change in OI 0
Bid Price 66.80
Offer Price 71.00
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
PE8500
35.95 -4.70 -11.56% 9003.30
Previous Close 40.65
Open 50.00
High 66.60
Low 34.55
Vol 4,77,750
Open Interest (OI) 1,50,075
Change in OI 0
Bid Price 36.45
Offer Price 48.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9800
7.00 -1.00 -12.50% 9032.25
Previous Close 8.00
Open 12.10
High 15.95
Low 6.35
Vol 84,075
Open Interest (OI) 23,625
Change in OI 0
Bid Price 7.00
Offer Price 7.95
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9700
10.05 -1.90 -15.90% 9029.20
Previous Close 11.95
Open 16.95
High 22.70
Low 8.75
Vol 3,05,250
Open Interest (OI) 1,06,725
Change in OI 0
Bid Price 10.05
Offer Price 12.70
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
04-06-2020
OPTIDX
CE9900
3.60 -1.45 -28.71% 9035.65
Previous Close 5.05
Open 7.05
High 7.05
Low 3.40
Vol 2,100
Open Interest (OI) 1,200
Change in OI 0
Bid Price 2.65
Offer Price 7.90
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
PE8700
145.00 0.00 0.00% 8894.25
Previous Close 145.00
Open 145.00
High 145.00
Low 145.00
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 51.80
Offer Price 300.60
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9500
65.00 0.00 0.00% 8974.25
Previous Close 65.00
Open 60.00
High 65.00
Low 57.55
Vol 750
Open Interest (OI) 600
Change in OI 0
Bid Price 55.05
Offer Price 65.00
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9400
69.60 0.00 0.00% 8969.65
Previous Close 69.60
Open 99.90
High 99.90
Low 69.60
Vol 150
Open Interest (OI) 150
Change in OI 0
Bid Price 69.35
Offer Price 92.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
CE9000
241.00 0.00 0.00% 8798.25
Previous Close 241.00
Open 250.00
High 250.00
Low 241.00
Vol 150
Open Interest (OI) 150
Change in OI 0
Bid Price 234.70
Offer Price 270.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
PE9000
251.75 0.00 0.00% 8787.50
Previous Close 251.75
Open 290.00
High 290.00
Low 233.00
Vol 300
Open Interest (OI) 225
Change in OI 0
Bid Price 207.30
Offer Price 258.40
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
11-06-2020
OPTIDX
PE8500
72.05 -3.55 -4.70% 8967.20
Previous Close 75.60
Open 86.65
High 115.00
Low 72.00
Vol 4,200
Open Interest (OI) 2,625
Change in OI 0
Bid Price 72.00
Offer Price 83.55
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
18-06-2020
OPTIDX
PE8000
155.00 0.00 0.00% 8884.25
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 0.20
Offer Price 85.00
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
18-06-2020
OPTIDX
CE9100
400.00 0.00 0.00% 8639.25
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 128.75
Offer Price 389.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
18-06-2020
OPTIDX
CE9200
450.00 0.00 0.00% 8589.25
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 1.50
Offer Price 441.50
Bid Quantity 75
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE10100
38.85 8.80 29.28% 9000.40
Previous Close 30.05
Open 25.10
High 40.45
Low 25.10
Vol 1,38,075
Open Interest (OI) 59,025
Change in OI 0
Bid Price 30.60
Offer Price 38.85
Bid Quantity 2,475
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
PE7500
28.00 1.75 6.67% 9011.25
Previous Close 26.25
Open 30.30
High 35.15
Low 25.05
Vol 2,72,925
Open Interest (OI) 4,75,950
Change in OI 0
Bid Price 28.00
Offer Price 28.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
PE4600
3.80 0.15 4.11% 9035.45
Previous Close 3.65
Open 4.45
High 4.45
Low 3.15
Vol 4,650
Open Interest (OI) 53,625
Change in OI 0
Bid Price 3.45
Offer Price 3.80
Bid Quantity 1,050
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE12000
4.50 0.15 3.45% 9034.75
Previous Close 4.35
Open 4.00
High 4.50
Low 3.05
Vol 69,900
Open Interest (OI) 3,02,400
Change in OI 0
Bid Price 3.60
Offer Price 4.50
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE9400
156.70 3.70 2.42% 8882.55
Previous Close 153.00
Open 165.05
High 201.15
Low 140.90
Vol 4,48,425
Open Interest (OI) 2,43,150
Change in OI 0
Bid Price 156.05
Offer Price 157.75
Bid Quantity 450
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE9050
319.00 6.75 2.16% 8720.25
Previous Close 312.25
Open 331.00
High 352.20
Low 278.50
Vol 16,425
Open Interest (OI) 7,050
Change in OI 0
Bid Price 279.10
Offer Price 319.95
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE9300
193.00 3.90 2.06% 8846.25
Previous Close 189.10
Open 199.50
High 242.35
Low 173.25
Vol 3,96,900
Open Interest (OI) 2,04,000
Change in OI 0
Bid Price 191.10
Offer Price 194.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE9000
338.00 6.30 1.90% 8701.25
Previous Close 331.70
Open 350.00
High 400.80
Low 302.00
Vol 8,08,950
Open Interest (OI) 5,71,950
Change in OI 0
Bid Price 337.55
Offer Price 339.40
Bid Quantity 750
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE9100
282.25 4.65 1.68% 8757.00
Previous Close 277.60
Open 285.00
High 342.05
Low 251.85
Vol 3,05,250
Open Interest (OI) 1,14,900
Change in OI 0
Bid Price 282.25
Offer Price 288.00
Bid Quantity 525
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE8800
461.00 6.55 1.44% 8578.25
Previous Close 454.45
Open 487.45
High 508.00
Low 418.00
Vol 25,425
Open Interest (OI) 30,225
Change in OI 0
Bid Price 457.75
Offer Price 462.95
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE8500
679.10 9.50 1.42% 8360.15
Previous Close 669.60
Open 668.55
High 750.00
Low 618.25
Vol 60,450
Open Interest (OI) 3,85,575
Change in OI 0
Bid Price 673.00
Offer Price 680.25
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE8000
1094.60 11.10 1.02% 7944.65
Previous Close 1083.50
Open 1100.20
High 1179.95
Low 1021.00
Vol 68,325
Open Interest (OI) 2,22,075
Change in OI 0
Bid Price 1087.85
Offer Price 1100.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE8900
394.60 4.00 1.02% 8644.65
Previous Close 390.60
Open 406.35
High 463.55
Low 357.20
Vol 85,125
Open Interest (OI) 57,750
Change in OI 0
Bid Price 387.05
Offer Price 400.00
Bid Quantity 675
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE9500
125.70 1.15 0.92% 8913.55
Previous Close 124.55
Open 132.95
High 165.00
Low 115.05
Vol 12,04,720
Open Interest (OI) 9,17,550
Change in OI 0
Bid Price 125.70
Offer Price 126.20
Bid Quantity 150
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
PE8000
63.50 0.50 0.79% 8975.75
Previous Close 63.00
Open 65.60
High 81.60
Low 58.20
Vol 7,06,200
Open Interest (OI) 9,27,450
Change in OI 0
Bid Price 62.50
Offer Price 62.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE9600
98.05 0.60 0.62% 8941.20
Previous Close 97.45
Open 106.70
High 132.50
Low 91.00
Vol 4,20,000
Open Interest (OI) 2,02,350
Change in OI 0
Bid Price 98.05
Offer Price 100.00
Bid Quantity 150
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE9150
257.30 1.15 0.45% 8781.95
Previous Close 256.15
Open 180.00
High 281.50
Low 180.00
Vol 7,350
Open Interest (OI) 1,650
Change in OI 0
Bid Price 252.80
Offer Price 346.60
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
25-06-2020
OPTIDX
CE9200
235.30 0.95 0.41% 8803.95
Previous Close 234.35
Open 248.60
High 289.75<