Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
11948.30
Change Change %
51.85 0.44%

23 Oct, 2020 | 09:59 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9550
1.80 1.05 140.00% 11946.50
Previous Close 0.75
Open 1.80
High 1.80
Low 1.80
Vol 75
Open Interest (OI) 8,325
Change in OI 0
Bid Price 1.10
Offer Price 1.70
Bid Quantity 150
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9350
1.40 0.80 133.33% 11946.90
Previous Close 0.60
Open 2.30
High 2.30
Low 1.00
Vol 2,475
Open Interest (OI) 525
Change in OI 75
Bid Price 0.65
Offer Price 1.10
Bid Quantity 375
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12150
35.65 7.90 28.47% 11912.65
Previous Close 27.75
Open 48.85
High 48.85
Low 30.15
Vol 8,21,100
Open Interest (OI) 4,03,125
Change in OI 1,41,225
Bid Price 35.50
Offer Price 35.65
Bid Quantity 450
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12100
49.60 10.95 28.33% 11898.70
Previous Close 38.65
Open 44.50
High 54.90
Low 43.65
Vol 25,73,550
Open Interest (OI) 23,01,980
Change in OI 3,54,300
Bid Price 49.40
Offer Price 49.60
Bid Quantity 600
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12050
67.50 14.70 27.84% 11880.80
Previous Close 52.80
Open 59.00
High 73.60
Low 58.00
Vol 11,85,080
Open Interest (OI) 5,33,775
Change in OI 2,30,700
Bid Price 67.50
Offer Price 67.60
Bid Quantity 225
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12000
89.40 18.45 26.00% 11858.90
Previous Close 70.95
Open 80.00
High 96.00
Low 73.65
Vol 47,29,500
Open Interest (OI) 35,23,500
Change in OI 4,50,300
Bid Price 89.15
Offer Price 89.40
Bid Quantity 825
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12200
24.95 5.10 25.69% 11923.35
Previous Close 19.85
Open 28.00
High 36.00
Low 20.10
Vol 22,89,980
Open Interest (OI) 27,52,420
Change in OI 2,64,000
Bid Price 24.85
Offer Price 24.95
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11950
115.10 22.80 24.70% 11833.20
Previous Close 92.30
Open 92.00
High 160.00
Low 92.00
Vol 15,61,350
Open Interest (OI) 6,32,325
Change in OI 2,69,325
Bid Price 114.85
Offer Price 115.15
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11900
143.85 26.70 22.79% 11804.45
Previous Close 117.15
Open 134.95
High 152.20
Low 129.10
Vol 22,35,520
Open Interest (OI) 18,19,800
Change in OI 47,480
Bid Price 143.90
Offer Price 144.30
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12250
17.30 3.20 22.70% 11931.00
Previous Close 14.10
Open 16.20
High 20.10
Low 14.10
Vol 5,18,250
Open Interest (OI) 4,24,125
Change in OI 1,16,100
Bid Price 17.15
Offer Price 17.30
Bid Quantity 225
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11850
177.75 32.55 22.42% 11770.55
Previous Close 145.20
Open 163.25
High 185.00
Low 162.55
Vol 2,76,075
Open Interest (OI) 1,87,350
Change in OI 5,625
Bid Price 176.60
Offer Price 177.10
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11800
212.90 36.05 20.38% 11735.40
Previous Close 176.85
Open 200.80
High 221.70
Low 196.00
Vol 4,52,175
Open Interest (OI) 14,27,100
Change in OI 10,650
Bid Price 212.65
Offer Price 213.15
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12300
11.75 1.75 17.50% 11936.55
Previous Close 10.00
Open 13.85
High 13.85
Low 10.40
Vol 13,13,020
Open Interest (OI) 17,83,050
Change in OI 1,21,200
Bid Price 11.65
Offer Price 11.80
Bid Quantity 1,425
Offer Quantity 3,825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11700
293.00 42.45 16.94% 11655.30
Previous Close 250.55
Open 274.35
High 302.40
Low 272.45
Vol 1,20,450
Open Interest (OI) 8,83,575
Change in OI -11,475
Bid Price 292.80
Offer Price 293.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11750
250.00 35.55 16.58% 11698.30
Previous Close 214.45
Open 244.50
High 261.00
Low 236.05
Vol 12,900
Open Interest (OI) 54,900
Change in OI 1,575
Bid Price 251.15
Offer Price 252.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11650
337.65 47.70 16.45% 11610.65
Previous Close 289.95
Open 328.95
High 343.35
Low 318.50
Vol 2,775
Open Interest (OI) 34,050
Change in OI 0
Bid Price 334.70
Offer Price 338.60
Bid Quantity 75
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11600
378.00 45.05 13.53% 11570.30
Previous Close 332.95
Open 355.55
High 390.70
Low 355.50
Vol 38,400
Open Interest (OI) 6,17,400
Change in OI -975
Bid Price 381.00
Offer Price 382.80
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11550
422.05 47.15 12.58% 11526.25
Previous Close 374.90
Open 417.95
High 431.80
Low 417.95
Vol 450
Open Interest (OI) 50,775
Change in OI -225
Bid Price 425.05
Offer Price 429.15
Bid Quantity 750
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11500
471.30 49.80 11.81% 11477.00
Previous Close 421.50
Open 462.00
High 482.85
Low 455.10
Vol 27,450
Open Interest (OI) 7,14,150
Change in OI -3,375
Bid Price 472.75
Offer Price 474.80
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11450
515.65 47.75 10.21% 11432.65
Previous Close 467.90
Open 525.70
High 525.75
Low 514.25
Vol 300
Open Interest (OI) 45,375
Change in OI -150
Bid Price 519.30
Offer Price 523.15
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11400
567.00 52.20 10.14% 11381.30
Previous Close 514.80
Open 568.80
High 573.90
Low 551.75
Vol 9,150
Open Interest (OI) 4,89,000
Change in OI -225
Bid Price 567.55
Offer Price 570.75
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12350
7.90 0.70 9.72% 11940.40
Previous Close 7.20
Open 9.00
High 9.70
Low 7.25
Vol 2,89,575
Open Interest (OI) 4,15,725
Change in OI 85,800
Bid Price 7.85
Offer Price 7.95
Bid Quantity 150
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11350
617.60 52.50 9.29% 11330.70
Previous Close 565.10
Open 608.75
High 617.60
Low 608.75
Vol 600
Open Interest (OI) 16,500
Change in OI 150
Bid Price 610.75
Offer Price 626.30
Bid Quantity 2,325
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11300
664.10 55.05 9.04% 11284.20
Previous Close 609.05
Open 666.00
High 677.25
Low 660.00
Vol 1,425
Open Interest (OI) 5,04,000
Change in OI -225
Bid Price 665.20
Offer Price 669.05
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11200
765.85 56.95 8.03% 11182.45
Previous Close 708.90
Open 756.35
High 770.35
Low 756.35
Vol 525
Open Interest (OI) 3,96,525
Change in OI -150
Bid Price 763.50
Offer Price 767.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11000
959.35 55.85 6.18% 10988.95
Previous Close 903.50
Open 918.10
High 973.20
Low 918.10
Vol 3,900
Open Interest (OI) 6,32,475
Change in OI -1,350
Bid Price 962.30
Offer Price 965.30
Bid Quantity 75
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11100
858.30 48.75 6.02% 11090.00
Previous Close 809.55
Open 848.00
High 860.00
Low 848.00
Vol 525
Open Interest (OI) 3,86,700
Change in OI 0
Bid Price 860.35
Offer Price 866.60
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12400
5.70 0.30 5.56% 11942.60
Previous Close 5.40
Open 6.00
High 9.55
Low 5.40
Vol 13,83,000
Open Interest (OI) 17,14,580
Change in OI 3,04,730
Bid Price 5.65
Offer Price 5.70
Bid Quantity 4,125
Offer Quantity 11,775
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13150
0.95 0.05 5.56% 11947.35
Previous Close 0.90
Open 1.00
High 1.35
Low 0.95
Vol 3,450
Open Interest (OI) 16,050
Change in OI 2,250
Bid Price 0.95
Offer Price 1.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10700
1261.60 59.60 4.96% 10686.70
Previous Close 1202.00
Open 1261.60
High 1261.60
Low 1261.60
Vol 75
Open Interest (OI) 59,775
Change in OI 0
Bid Price 1256.05
Offer Price 1265.65
Bid Quantity 1,425
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10500
1461.95 67.65 4.85% 10486.35
Previous Close 1394.30
Open 1462.00
High 1462.00
Low 1457.30
Vol 525
Open Interest (OI) 1,87,425
Change in OI 75
Bid Price 1461.00
Offer Price 1462.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10900
1050.00 43.80 4.35% 10898.30
Previous Close 1006.20
Open 1050.00
High 1050.00
Low 1050.00
Vol 75
Open Interest (OI) 2,30,700
Change in OI 0
Bid Price 1056.15
Offer Price 1065.30
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12450
4.35 0.15 3.57% 11943.95
Previous Close 4.20
Open 4.90
High 5.25
Low 4.10
Vol 1,80,675
Open Interest (OI) 1,41,825
Change in OI 20,100
Bid Price 4.25
Offer Price 4.35
Bid Quantity 2,925
Offer Quantity 8,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10000
1954.00 61.80 3.27% 9994.30
Previous Close 1892.20
Open 1963.95
High 1969.10
Low 1953.70
Vol 1,200
Open Interest (OI) 3,46,950
Change in OI -150
Bid Price 1956.40
Offer Price 1963.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9500
2457.35 57.00 2.37% 9490.95
Previous Close 2400.35
Open 2460.00
High 2460.00
Low 2457.35
Vol 750
Open Interest (OI) 6,92,625
Change in OI -525
Bid Price 2453.55
Offer Price 2463.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE13050
1185.50 0.00 0.00% 10762.80
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 1063.75
Offer Price 1115.85
Bid Quantity 975
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10150
1754.95 0.00 0.00% 10193.35
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 1798.40
Offer Price 1820.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10150
2.55 0.00 0.00% 11945.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.80
Offer Price 2.55
Bid Quantity 525
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9700
2220.50 0.00 0.00% 9727.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,525
Change in OI 0
Bid Price 2244.05
Offer Price 2266.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9300
2513.35 0.00 0.00% 9434.95
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 2641.75
Offer Price 2665.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12650
2.05 0.00 0.00% 11946.25
Previous Close 2.05
Open 1.95
High 2.40
Low 1.95
Vol 6,525
Open Interest (OI) 22,425
Change in OI 4,950
Bid Price 2.05
Offer Price 2.10
Bid Quantity 75
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12650
841.50 0.00 0.00% 11106.80
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 679.45
Offer Price 711.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10250
954.45 0.00 0.00% 10993.85
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 1695.80
Offer Price 1723.35
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10400
1460.00 0.00 0.00% 10488.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,050
Change in OI 0
Bid Price 1544.35
Offer Price 1568.55
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12700
776.35 0.00 0.00% 11171.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 731.85
Offer Price 746.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10600
1236.25 0.00 0.00% 10712.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,675
Change in OI 0
Bid Price 1353.00
Offer Price 1365.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9950
6.35 0.00 0.00% 11941.95
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 0.60
Offer Price 2.50
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12550
652.75 0.00 0.00% 11295.55
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 581.30
Offer Price 613.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10200
1665.30 0.00 0.00% 10283.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 1748.10
Offer Price 1766.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10850
1066.40 0.00 0.00% 10881.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,950
Change in OI 0
Bid Price 1103.70
Offer Price 1120.85
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10750
1136.50 0.00 0.00% 10811.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,850
Change in OI 0
Bid Price 1202.65
Offer Price 1220.55
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12800
892.60 0.00 0.00% 11055.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,175
Change in OI 0
Bid Price 834.45
Offer Price 844.55
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9850
6.30 0.00 0.00% 11942.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 2.00
Bid Quantity 1,050
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10650
1265.00 0.00 0.00% 10683.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1301.80
Offer Price 1320.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11150
745.95 0.00 0.00% 11202.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,075
Change in OI 0
Bid Price 806.80
Offer Price 818.00
Bid Quantity 2,850
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12900
993.00 0.00 0.00% 10955.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,950
Change in OI 0
Bid Price 934.70
Offer Price 945.25
Bid Quantity 975
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10050
1856.65 0.00 0.00% 10091.65
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 1898.35
Offer Price 1924.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10050
1.20 0.00 0.00% 11947.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,100
Change in OI 0
Bid Price 0.95
Offer Price 2.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE13400
1506.30 0.00 0.00% 10442.00
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 1429.05
Offer Price 1445.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE13100
1201.05 0.00 0.00% 10747.25
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 1131.65
Offer Price 1144.10
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10350
1416.55 0.00 0.00% 10531.75
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 1600.10
Offer Price 1619.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12450
564.75 0.00 0.00% 11383.55
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 492.10
Offer Price 496.50
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9750
3.05 0.00 0.00% 11945.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,125
Change in OI 0
Bid Price 0.35
Offer Price 2.00
Bid Quantity 300
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9400
2497.00 0.00 0.00% 9451.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,850
Change in OI 0
Bid Price 2551.35
Offer Price 2559.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9600
2280.00 0.00 0.00% 9668.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,475
Change in OI 0
Bid Price 2345.45
Offer Price 2365.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10100
1800.55 0.00 0.00% 10147.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,575
Change in OI 0
Bid Price 1842.00
Offer Price 1870.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12950
1024.65 0.00 0.00% 10923.65
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 977.95
Offer Price 1016.80
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE13150
1285.25 0.00 0.00% 10663.05
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 1164.50
Offer Price 1216.65
Bid Quantity 975
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10450
1531.20 0.00 0.00% 10417.10
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 1496.70
Offer Price 1523.45
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE13200
1240.75 0.00 0.00% 10707.55
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 1226.85
Offer Price 1244.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12750
1003.55 0.00 0.00% 10944.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 779.70
Offer Price 808.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9900
2000.05 0.00 0.00% 9948.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,325
Change in OI 0
Bid Price 2053.80
Offer Price 2063.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9900
1.50 0.00 0.00% 11946.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,100
Change in OI 0
Bid Price 1.00
Offer Price 1.35
Bid Quantity 750
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10950
960.20 0.00 0.00% 10988.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,225
Change in OI 0
Bid Price 1006.05
Offer Price 1016.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13300
0.85 0.00 0.00% 11947.45
Previous Close 0.85
Open 0.85
High 0.85
Low 0.85
Vol 75
Open Interest (OI) 6,825
Change in OI 0
Bid Price 0.85
Offer Price 1.00
Bid Quantity 75
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE13300
1599.00 0.00 0.00% 10349.30
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 1327.35
Offer Price 1345.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10800
1108.00 0.00 0.00% 10840.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,29,075
Change in OI 0
Bid Price 1158.00
Offer Price 1165.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12350
472.00 0.00 0.00% 11476.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 675
Change in OI 0
Bid Price 396.00
Offer Price 400.10
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11050
755.90 0.00 0.00% 11192.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,725
Change in OI 0
Bid Price 905.25
Offer Price 916.70
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10300
1624.05 0.00 0.00% 10324.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,050
Change in OI 0
Bid Price 1649.25
Offer Price 1665.10
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9450
1.00 0.00 0.00% 11947.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,150
Change in OI 0
Bid Price 1.00
Offer Price 1.70
Bid Quantity 75
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9650
1530.95 0.00 0.00% 10417.35
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 1982.25
Offer Price 2477.70
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9650
5.65 0.00 0.00% 11942.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,125
Change in OI 0
Bid Price 0.15
Offer Price 2.50
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE11250
630.40 0.00 0.00% 11317.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,825
Change in OI 0
Bid Price 708.30
Offer Price 723.50
Bid Quantity 2,550
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE10550
1341.95 0.00 0.00% 10606.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 1400.30
Offer Price 1420.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE9800
2090.00 0.00 0.00% 9858.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,375
Change in OI 0
Bid Price 2153.85
Offer Price 2165.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12600
708.50 0.00 0.00% 11239.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,350
Change in OI 0
Bid Price 634.90
Offer Price 645.65
Bid Quantity 900
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12500
3.65 0.00 0.00% 11944.65
Previous Close 3.65
Open 6.70
High 6.70
Low 3.25
Vol 19,21,350
Open Interest (OI) 37,78,720
Change in OI 1,94,320
Bid Price 3.65
Offer Price 3.70
Bid Quantity 11,475
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12600
2.45 -0.05 -2.00% 11945.85
Previous Close 2.50
Open 2.55
High 2.95
Low 2.25
Vol 6,51,375
Open Interest (OI) 9,35,925
Change in OI 1,82,925
Bid Price 2.40
Offer Price 2.45
Bid Quantity 7,725
Offer Quantity 13,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10250
1.60 -0.05 -3.03% 11946.70
Previous Close 1.65
Open 1.70
High 1.70
Low 1.60
Vol 150
Open Interest (OI) 2,250
Change in OI 0
Bid Price 1.60
Offer Price 1.75
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12950
1.30 -0.05 -3.70% 11947.00
Previous Close 1.35
Open 2.00
High 2.00
Low 1.10
Vol 11,775
Open Interest (OI) 18,450
Change in OI 9,750
Bid Price 1.15
Offer Price 1.30
Bid Quantity 75
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13050
1.10 -0.05 -4.35% 11947.20
Previous Close 1.15
Open 1.15
High 1.15
Low 1.10
Vol 225
Open Interest (OI) 5,400
Change in OI 150
Bid Price 1.00
Offer Price 1.50
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12550
2.95 -0.15 -4.84% 11945.35
Previous Close 3.10
Open 2.95
High 3.65
Low 2.95
Vol 1,13,025
Open Interest (OI) 1,57,575
Change in OI 14,700
Bid Price 2.95
Offer Price 3.00
Bid Quantity 2,775
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13450
0.95 -0.05 -5.00% 11947.35
Previous Close 1.00
Open 2.70
High 2.70
Low 0.75
Vol 10,050
Open Interest (OI) 3,675
Change in OI 3,300
Bid Price 0.85
Offer Price 0.95
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13400
0.90 -0.05 -5.26% 11947.40
Previous Close 0.95
Open 1.00
High 1.00
Low 0.90
Vol 1,050
Open Interest (OI) 20,925
Change in OI 300
Bid Price 0.80
Offer Price 0.90
Bid Quantity 825
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE13000
1039.75 -60.05 -5.46% 10908.55
Previous Close 1099.80
Open 1055.00
High 1059.80
Low 1037.00
Vol 1,500
Open Interest (OI) 2,05,650
Change in OI -675
Bid Price 1036.95
Offer Price 1041.30
Bid Quantity 525
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10450
2.35 -0.15 -6.00% 11945.95
Previous Close 2.50
Open 2.35
High 2.35
Low 2.35
Vol 75
Open Interest (OI) 21,975
Change in OI 0
Bid Price 2.10
Offer Price 2.25
Bid Quantity 1,800
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12900
1.25 -0.10 -7.41% 11947.05
Previous Close 1.35
Open 1.40
High 1.40
Low 1.15
Vol 1,48,125
Open Interest (OI) 1,87,725
Change in OI 15,825
Bid Price 1.20
Offer Price 1.25
Bid Quantity 1,725
Offer Quantity 21,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9700
1.15 -0.10 -8.00% 11947.15
Previous Close 1.25
Open 1.25
High 1.25
Low 0.90
Vol 450
Open Interest (OI) 33,150
Change in OI 75
Bid Price 0.60
Offer Price 1.20
Bid Quantity 450
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12700
1.70 -0.15 -8.11% 11946.60
Previous Close 1.85
Open 1.85
High 2.15
Low 1.65
Vol 2,21,100
Open Interest (OI) 5,46,900
Change in OI -11,550
Bid Price 1.70
Offer Price 1.75
Bid Quantity 5,775
Offer Quantity 15,675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12500
550.00 -51.15 -8.51% 11398.30
Previous Close 601.15
Open 556.00
High 558.65
Low 533.70
Vol 4,575
Open Interest (OI) 2,01,975
Change in OI -150
Bid Price 541.70
Offer Price 544.80
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13200
0.95 -0.10 -9.52% 11947.35
Previous Close 1.05
Open 1.05
High 1.10
Low 0.95
Vol 2,775
Open Interest (OI) 21,225
Change in OI 675
Bid Price 0.80
Offer Price 0.95
Bid Quantity 150
Offer Quantity 2,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12800
1.40 -0.15 -9.68% 11946.90
Previous Close 1.55
Open 1.60
High 1.60
Low 1.30
Vol 2,94,675
Open Interest (OI) 5,68,800
Change in OI 1,11,150
Bid Price 1.40
Offer Price 1.45
Bid Quantity 9,750
Offer Quantity 21,225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10550
2.50 -0.30 -10.71% 11945.80
Previous Close 2.80
Open 2.95
High 2.95
Low 2.50
Vol 1,725
Open Interest (OI) 20,175
Change in OI 825
Bid Price 2.50
Offer Price 2.60
Bid Quantity 75
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12300
358.50 -49.60 -12.15% 11589.80
Previous Close 408.10
Open 366.00
High 367.40
Low 345.00
Vol 6,300
Open Interest (OI) 83,175
Change in OI 975
Bid Price 350.45
Offer Price 354.00
Bid Quantity 75
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12400
450.00 -62.30 -12.16% 11498.30
Previous Close 512.30
Open 450.00
High 461.80
Low 449.05
Vol 525
Open Interest (OI) 22,500
Change in OI 150
Bid Price 443.55
Offer Price 447.80
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE12750
1.65 -0.25 -13.16% 11946.65
Previous Close 1.90
Open 2.25
High 2.70
Low 1.50
Vol 18,525
Open Interest (OI) 14,550
Change in OI -4,950
Bid Price 1.50
Offer Price 1.60
Bid Quantity 975
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13100
0.95 -0.15 -13.64% 11947.35
Previous Close 1.10
Open 1.10
High 1.10
Low 0.95
Vol 11,550
Open Interest (OI) 66,900
Change in OI 5,250
Bid Price 0.95
Offer Price 1.00
Bid Quantity 1,875
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10700
3.05 -0.50 -14.08% 11945.25
Previous Close 3.55
Open 2.55
High 3.70
Low 2.55
Vol 1,04,175
Open Interest (OI) 11,78,480
Change in OI -3,440
Bid Price 3.00
Offer Price 3.05
Bid Quantity 5,925
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10850
3.60 -0.60 -14.29% 11944.70
Previous Close 4.20
Open 3.85
High 3.85
Low 3.15
Vol 8,925
Open Interest (OI) 39,000
Change in OI 375
Bid Price 3.55
Offer Price 3.65
Bid Quantity 2,475
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10900
3.80 -0.65 -14.61% 11944.50
Previous Close 4.45
Open 4.45
High 4.50
Low 3.30
Vol 1,61,025
Open Interest (OI) 10,40,850
Change in OI -20,850
Bid Price 3.80
Offer Price 3.85
Bid Quantity 1,725
Offer Quantity 3,075
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10600
2.70 -0.50 -15.63% 11945.60
Previous Close 3.20
Open 2.25
High 3.70
Low 2.00
Vol 80,400
Open Interest (OI) 14,24,180
Change in OI 5,400
Bid Price 2.70
Offer Price 2.75
Bid Quantity 450
Offer Quantity 2,775
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10750
3.20 -0.60 -15.79% 11945.10
Previous Close 3.80
Open 2.65
High 3.25
Low 2.65
Vol 2,025
Open Interest (OI) 21,000
Change in OI -375
Bid Price 3.15
Offer Price 3.25
Bid Quantity 1,650
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
CE13000
1.05 -0.20 -16.00% 11947.25
Previous Close 1.25
Open 1.20
High 1.25
Low 1.00
Vol 3,43,125
Open Interest (OI) 13,74,220
Change in OI 7,500
Bid Price 1.05
Offer Price 1.10
Bid Quantity 61,500
Offer Quantity 36,525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10800
3.40 -0.65 -16.05% 11944.90
Previous Close 4.05
Open 3.45
High 3.70
Low 3.05
Vol 2,84,550
Open Interest (OI) 17,02,720
Change in OI 26,540
Bid Price 3.35
Offer Price 3.40
Bid Quantity 4,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12200
266.80 -51.45 -16.17% 11681.50
Previous Close 318.25
Open 280.00
High 283.45
Low 260.00
Vol 49,200
Open Interest (OI) 1,03,275
Change in OI 19,350
Bid Price 265.20
Offer Price 266.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10950
4.05 -0.80 -16.49% 11944.25
Previous Close 4.85
Open 3.20
High 4.15
Low 3.20
Vol 11,025
Open Interest (OI) 49,800
Change in OI 3,450
Bid Price 4.05
Offer Price 4.20
Bid Quantity 600
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9400
0.75 -0.15 -16.67% 11947.55
Previous Close 0.90
Open 1.00
High 1.00
Low 0.75
Vol 3,450
Open Interest (OI) 1,32,450
Change in OI 225
Bid Price 0.80
Offer Price 0.95
Bid Quantity 75
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10500
2.45 -0.50 -16.95% 11945.85
Previous Close 2.95
Open 3.15
High 3.15
Low 2.30
Vol 2,15,775
Open Interest (OI) 40,10,020
Change in OI 15,220
Bid Price 2.40
Offer Price 2.45
Bid Quantity 5,250
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11000
4.45 -0.95 -17.59% 11943.85
Previous Close 5.40
Open 4.05
High 4.55
Low 3.80
Vol 5,25,300
Open Interest (OI) 28,87,200
Change in OI 43,650
Bid Price 4.40
Offer Price 4.45
Bid Quantity 8,625
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12150
231.85 -50.80 -17.97% 11716.45
Previous Close 282.65
Open 239.55
High 239.55
Low 222.00
Vol 25,125
Open Interest (OI) 23,250
Change in OI 17,925
Bid Price 226.05
Offer Price 227.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10400
2.00 -0.45 -18.37% 11946.30
Previous Close 2.45
Open 3.05
High 3.05
Low 1.90
Vol 38,625
Open Interest (OI) 5,18,925
Change in OI 3,150
Bid Price 2.00
Offer Price 2.05
Bid Quantity 6,900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9300
0.80 -0.20 -20.00% 11947.50
Previous Close 1.00
Open 0.90
High 0.90
Low 0.70
Vol 11,400
Open Interest (OI) 91,125
Change in OI 2,775
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,200
Offer Quantity 5,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10650
2.60 -0.65 -20.00% 11945.70
Previous Close 3.25
Open 3.25
High 3.25
Low 2.60
Vol 2,325
Open Interest (OI) 10,650
Change in OI 150
Bid Price 2.80
Offer Price 2.90
Bid Quantity 1,725
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12100
190.00 -47.90 -20.13% 11758.30
Previous Close 237.90
Open 204.10
High 205.95
Low 186.25
Vol 1,52,625
Open Interest (OI) 1,98,450
Change in OI 27,075
Bid Price 190.25
Offer Price 191.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12050
158.00 -43.10 -21.43% 11790.30
Previous Close 201.10
Open 169.30
High 173.35
Low 154.50
Vol 93,375
Open Interest (OI) 37,800
Change in OI 14,250
Bid Price 157.90
Offer Price 158.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11100
5.10 -1.40 -21.54% 11943.20
Previous Close 6.50
Open 6.20
High 6.20
Low 4.65
Vol 3,90,375
Open Interest (OI) 12,76,500
Change in OI 61,880
Bid Price 5.05
Offer Price 5.10
Bid Quantity 3,000
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10300
1.75 -0.50 -22.22% 11946.55
Previous Close 2.25
Open 1.70
High 2.15
Low 1.65
Vol 10,875
Open Interest (OI) 3,29,925
Change in OI -525
Bid Price 1.70
Offer Price 1.75
Bid Quantity 1,200
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12250
313.00 -90.50 -22.43% 11635.30
Previous Close 403.50
Open 308.55
High 314.00
Low 307.05
Vol 975
Open Interest (OI) 3,075
Change in OI 450
Bid Price 305.55
Offer Price 308.90
Bid Quantity 525
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11150
5.75 -1.75 -23.33% 11942.55
Previous Close 7.50
Open 7.55
High 7.55
Low 4.70
Vol 38,850
Open Interest (OI) 65,250
Change in OI 9,225
Bid Price 5.70
Offer Price 5.80
Bid Quantity 1,125
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE12000
130.10 -39.80 -23.43% 11818.20
Previous Close 169.90
Open 138.45
High 145.55
Low 127.35
Vol 15,87,220
Open Interest (OI) 13,57,500
Change in OI 2,15,550
Bid Price 129.90
Offer Price 130.40
Bid Quantity 525
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11050
4.75 -1.50 -24.00% 11943.55
Previous Close 6.25
Open 4.55
High 4.90
Low 4.45
Vol 21,825
Open Interest (OI) 56,925
Change in OI 3,525
Bid Price 4.75
Offer Price 4.85
Bid Quantity 2,025
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9800
1.10 -0.35 -24.14% 11947.20
Previous Close 1.45
Open 4.45
High 4.45
Low 1.00
Vol 3,900
Open Interest (OI) 87,150
Change in OI 1,650
Bid Price 1.05
Offer Price 1.15
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11950
105.90 -35.30 -25.00% 11842.40
Previous Close 141.20
Open 113.90
High 119.95
Low 103.20
Vol 10,86,000
Open Interest (OI) 4,68,300
Change in OI 3,43,050
Bid Price 105.80
Offer Price 106.10
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11200
6.35 -2.15 -25.29% 11941.95
Previous Close 8.50
Open 6.00
High 7.40
Low 5.75
Vol 5,53,050
Open Interest (OI) 17,07,300
Change in OI 88,650
Bid Price 6.35
Offer Price 6.40
Bid Quantity 5,325
Offer Quantity 2,775
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9500
0.85 -0.30 -26.09% 11947.45
Previous Close 1.15
Open 0.85
High 0.90
Low 0.75
Vol 30,000
Open Interest (OI) 7,61,025
Change in OI -2,775
Bid Price 0.85
Offer Price 0.90
Bid Quantity 4,125
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11900
85.00 -31.85 -27.26% 11863.30
Previous Close 116.85
Open 105.35
High 105.35
Low 83.35
Vol 31,78,880
Open Interest (OI) 23,72,180
Change in OI 6,52,730
Bid Price 85.00
Offer Price 85.20
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10200
1.45 -0.55 -27.50% 11946.85
Previous Close 2.00
Open 1.90
High 1.90
Low 1.40
Vol 13,050
Open Interest (OI) 3,94,050
Change in OI 3,750
Bid Price 1.45
Offer Price 1.50
Bid Quantity 1,650
Offer Quantity 1,950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11350
9.25 -3.75 -28.85% 11939.05
Previous Close 13.00
Open 9.85
High 9.95
Low 9.05
Vol 98,100
Open Interest (OI) 1,24,350
Change in OI 25,875
Bid Price 9.15
Offer Price 9.25
Bid Quantity 1,350
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10100
1.35 -0.55 -28.95% 11946.95
Previous Close 1.90
Open 1.40
High 1.40
Low 1.30
Vol 2,400
Open Interest (OI) 1,40,550
Change in OI 450
Bid Price 1.30
Offer Price 1.35
Bid Quantity 375
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10000
1.30 -0.55 -29.73% 11947.00
Previous Close 1.85
Open 1.65
High 1.95
Low 1.20
Vol 99,300
Open Interest (OI) 16,09,800
Change in OI 32,850
Bid Price 1.25
Offer Price 1.30
Bid Quantity 6,075
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11850
68.10 -28.85 -29.76% 11880.20
Previous Close 96.95
Open 92.20
High 92.30
Low 67.05
Vol 6,62,100
Open Interest (OI) 4,55,025
Change in OI 1,29,225
Bid Price 67.85
Offer Price 68.05
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11300
8.10 -3.45 -29.87% 11940.20
Previous Close 11.55
Open 9.85
High 9.85
Low 7.30
Vol 5,91,600
Open Interest (OI) 19,65,600
Change in OI 95,180
Bid Price 8.00
Offer Price 8.10
Bid Quantity 1,875
Offer Quantity 1,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11250
7.10 -3.05 -30.05% 11941.20
Previous Close 10.15
Open 8.85
High 8.85
Low 6.50
Vol 79,575
Open Interest (OI) 1,13,850
Change in OI 1,350
Bid Price 7.10
Offer Price 7.20
Bid Quantity 3,300
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11400
10.80 -4.80 -30.77% 11937.50
Previous Close 15.60
Open 10.05
High 12.65
Low 10.05
Vol 7,41,525
Open Interest (OI) 14,78,320
Change in OI -31,960
Bid Price 10.75
Offer Price 10.85
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11800
53.75 -24.05 -30.91% 11894.55
Previous Close 77.80
Open 63.80
High 63.90
Low 53.15
Vol 29,45,620
Open Interest (OI) 25,66,280
Change in OI 6,96,830
Bid Price 53.55
Offer Price 53.70
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11650
27.90 -13.10 -31.95% 11920.40
Previous Close 41.00
Open 16.70
High 33.55
Low 16.65
Vol 3,46,725
Open Interest (OI) 2,56,950
Change in OI 58,800
Bid Price 27.85
Offer Price 28.00
Bid Quantity 525
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11750
42.95 -20.40 -32.20% 11905.35
Previous Close 63.35
Open 50.10
High 50.10
Low 42.60
Vol 5,59,500
Open Interest (OI) 3,14,625
Change in OI 1,20,225
Bid Price 42.85
Offer Price 43.00
Bid Quantity 825
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11600
22.70 -10.85 -32.34% 11925.60
Previous Close 33.55
Open 24.85
High 26.95
Low 22.30
Vol 12,31,580
Open Interest (OI) 22,50,680
Change in OI 27,230
Bid Price 22.65
Offer Price 22.70
Bid Quantity 75
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11500
15.30 -7.40 -32.60% 11933.00
Previous Close 22.70
Open 20.10
High 20.10
Low 15.00
Vol 14,43,980
Open Interest (OI) 29,88,450
Change in OI 1,42,650
Bid Price 15.25
Offer Price 15.30
Bid Quantity 150
Offer Quantity 2,775
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11700
34.55 -16.80 -32.72% 11913.75
Previous Close 51.35
Open 38.80
High 40.90
Low 34.15
Vol 17,15,620
Open Interest (OI) 22,21,800
Change in OI 2,51,320
Bid Price 34.50
Offer Price 34.65
Bid Quantity 1,425
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11550
18.45 -9.15 -33.15% 11929.85
Previous Close 27.60
Open 23.25
High 25.20
Low 18.30
Vol 1,96,350
Open Interest (OI) 2,37,375
Change in OI 30,150
Bid Price 18.45
Offer Price 18.60
Bid Quantity 1,050
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE10350
1.90 -0.95 -33.33% 11946.40
Previous Close 2.85
Open 4.30
High 4.30
Low 1.80
Vol 1,125
Open Interest (OI) 16,050
Change in OI 675
Bid Price 1.90
Offer Price 1.95
Bid Quantity 225
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE11450
12.70 -7.00 -35.53% 11935.60
Previous Close 19.70
Open 14.90
High 20.75
Low 12.60
Vol 1,29,750
Open Interest (OI) 1,95,900
Change in OI 28,725
Bid Price 12.65
Offer Price 12.75
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
29-10-2020
OPTIDX
PE9600
0.85 -0.65 -43.33% 11947.45
Previous Close 1.50
Open 1.40
High 1.40
Low 0.85
Vol 10,725
Open Interest (OI) 39,525
Change in OI 4,800
Bid Price 0.90
Offer Price 1.05
Bid Quantity 150
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11500
516.50 65.70 14.57% 11431.80
Previous Close 450.80
Open 516.50
High 516.50
Low 516.50
Vol 75
Open Interest (OI) 300
Change in OI 0
Bid Price 510.05
Offer Price 520.45
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12200
95.30 11.95 14.34% 11853.00
Previous Close 83.35
Open 103.50
High 103.50
Low 90.20
Vol 89,775
Open Interest (OI) 1,45,200
Change in OI 3,900
Bid Price 94.70
Offer Price 95.20
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12150
109.65 12.70 13.10% 11838.65
Previous Close 96.95
Open 113.65
High 117.00
Low 109.65
Vol 675
Open Interest (OI) 1,800
Change in OI 150
Bid Price 110.60
Offer Price 113.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12000
177.60 20.00 12.69% 11770.70
Previous Close 157.60
Open 161.05
High 185.85
Low 161.05
Vol 1,17,375
Open Interest (OI) 2,21,250
Change in OI 9,675
Bid Price 177.25
Offer Price 177.85
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11900
232.75 25.25 12.17% 11715.55
Previous Close 207.50
Open 236.35
High 241.60
Low 225.50
Vol 53,775
Open Interest (OI) 61,200
Change in OI 1,350
Bid Price 231.55
Offer Price 232.90
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12300
66.65 7.15 12.02% 11881.65
Previous Close 59.50
Open 77.30
High 77.65
Low 61.65
Vol 64,500
Open Interest (OI) 95,175
Change in OI 11,475
Bid Price 66.45
Offer Price 66.70
Bid Quantity 225
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12400
46.55 4.90 11.76% 11901.75
Previous Close 41.65
Open 47.00
High 49.65
Low 44.70
Vol 62,925
Open Interest (OI) 1,12,425
Change in OI 26,625
Bid Price 46.35
Offer Price 46.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11950
203.40 20.60 11.27% 11744.90
Previous Close 182.80
Open 212.80
High 214.40
Low 197.90
Vol 21,750
Open Interest (OI) 12,750
Change in OI 4,575
Bid Price 203.30
Offer Price 204.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12100
130.45 13.05 11.12% 11817.85
Previous Close 117.40
Open 117.00
High 138.65
Low 117.00
Vol 1,25,700
Open Interest (OI) 81,750
Change in OI -42,375
Bid Price 131.40
Offer Price 131.95
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12050
153.40 15.30 11.08% 11794.90
Previous Close 138.10
Open 153.00
High 164.80
Low 150.05
Vol 2,475
Open Interest (OI) 4,050
Change in OI 975
Bid Price 152.85
Offer Price 155.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11750
330.00 31.00 10.37% 11618.30
Previous Close 299.00
Open 329.35
High 330.00
Low 329.30
Vol 225
Open Interest (OI) 975
Change in OI 0
Bid Price 321.50
Offer Price 330.50
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12250
78.45 7.20 10.11% 11869.85
Previous Close 71.25
Open 85.65
High 85.65
Low 78.15
Vol 10,650
Open Interest (OI) 5,700
Change in OI -3,825
Bid Price 79.65
Offer Price 80.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11800
290.75 25.55 9.63% 11657.55
Previous Close 265.20
Open 296.60
High 304.30
Low 280.55
Vol 6,600
Open Interest (OI) 53,700
Change in OI -150
Bid Price 292.55
Offer Price 294.15
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11850
257.95 22.30 9.46% 11690.35
Previous Close 235.65
Open 268.25
High 268.25
Low 256.40
Vol 6,000
Open Interest (OI) 7,725
Change in OI 2,475
Bid Price 260.70
Offer Price 262.85
Bid Quantity 675
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12500
31.55 2.50 8.61% 11916.75
Previous Close 29.05
Open 30.00
High 55.05
Low 21.25
Vol 1,09,875
Open Interest (OI) 1,65,150
Change in OI 19,125
Bid Price 31.40
Offer Price 31.60
Bid Quantity 300
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10400
10.85 0.85 8.50% 11937.45
Previous Close 10.00
Open 6.15
High 10.85
Low 6.15
Vol 225
Open Interest (OI) 450
Change in OI 0
Bid Price 5.10
Offer Price 6.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11700
359.15 27.60 8.32% 11589.15
Previous Close 331.55
Open 369.90
High 371.10
Low 359.15
Vol 825
Open Interest (OI) 7,275
Change in OI 75
Bid Price 354.10
Offer Price 362.85
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11600
418.95 27.90 7.13% 11529.35
Previous Close 391.05
Open 418.95
High 418.95
Low 418.95
Vol 150
Open Interest (OI) 5,175
Change in OI 0
Bid Price 422.00
Offer Price 448.85
Bid Quantity 1,275
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12600
21.00 0.95 4.74% 11927.30
Previous Close 20.05
Open 20.05
High 23.10
Low 20.05
Vol 35,100
Open Interest (OI) 36,975
Change in OI 4,425
Bid Price 21.00
Offer Price 21.10
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11650
379.75 2.45 0.65% 11568.55
Previous Close 377.30
Open 361.15
High 380.60
Low 361.10
Vol 375
Open Interest (OI) 150
Change in OI -150
Bid Price 383.55
Offer Price 407.45
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12400
512.20 0.00 0.00% 11436.10
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 459.40
Offer Price 498.65
Bid Quantity 150
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13450
14.50 0.00 0.00% 11933.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 5.40
Bid Quantity 1,500
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10250
12.00 0.00 0.00% 11936.30
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 0.50
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12300
435.45 0.00 0.00% 11512.85
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 385.75
Offer Price 420.55
Bid Quantity 450
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11300
632.25 0.00 0.00% 11316.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 673.85
Offer Price 715.75
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10200
9.00 0.00 0.00% 11939.30
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 1.15
Offer Price 0.00
Bid Quantity 1,050
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12250
453.65 0.00 0.00% 11494.65
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 343.85
Offer Price 385.10
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10750
16.50 0.00 0.00% 11931.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 6.35
Offer Price 11.90
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12800
958.90 0.00 0.00% 10989.40
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 799.75
Offer Price 864.05
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13250
6.45 0.00 0.00% 11941.85
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 0.60
Offer Price 5.95
Bid Quantity 1,500
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10650
6.65 0.00 0.00% 11941.65
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 6.65
Offer Price 11.90
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12150
368.55 0.00 0.00% 11579.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 525
Change in OI 0
Bid Price 281.70
Offer Price 303.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11000
824.80 0.00 0.00% 11123.50
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 954.00
Offer Price 996.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12450
30.05 0.00 0.00% 11918.25
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 32.05
Offer Price 45.40
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12450
578.15 0.00 0.00% 11370.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 502.60
Offer Price 551.65
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11400
560.00 0.00 0.00% 11388.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 975
Change in OI 0
Bid Price 584.60
Offer Price 626.30
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13150
6.95 0.00 0.00% 11941.35
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 2.25
Offer Price 7.95
Bid Quantity 75
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10450
14.00 0.00 0.00% 11934.30
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 3.10
Offer Price 11.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13200
6.50 0.00 0.00% 11941.80
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 3.10
Offer Price 5.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13350
6.45 0.00 0.00% 11941.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 1.65
Offer Price 5.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12200
352.85 0.00 0.00% 11595.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 675
Change in OI 0
Bid Price 320.10
Offer Price 348.85
Bid Quantity 1,125
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12350
58.05 0.00 0.00% 11890.25
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 52.55
Offer Price 82.55
Bid Quantity 75
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11250
592.05 0.00 0.00% 11356.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 825
Change in OI 0
Bid Price 709.55
Offer Price 764.40
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10550
15.00 0.00 0.00% 11933.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 4.65
Offer Price 10.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12700
14.20 -0.05 -0.35% 11934.10
Previous Close 14.25
Open 15.00
High 16.90
Low 13.00
Vol 27,450
Open Interest (OI) 21,825
Change in OI 10,050
Bid Price 14.25
Offer Price 14.40
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12850
10.35 -0.05 -0.48% 11937.95
Previous Close 10.40
Open 18.00
High 21.00
Low 8.50
Vol 2,100
Open Interest (OI) 1,725
Change in OI 1,050
Bid Price 8.65
Offer Price 9.85

Advancing vs. Declining Stocks

Declining Advancing

NIFTY50's Top Positive Contributors

Company Current Price Contribution
Indiabulls Housing Finance Ltd. 154.40
15.99%
Bharti Infratel Ltd. 200.90
12.21%
Adani Ports and Special Economic Zone Ltd. 367.00
11.53%
Tata Steel Ltd. 418.45
10.26%
Vedanta Ltd. 106.40
8.93%

More from Contributors »

NIFTY50's Top Negative Contributors

Company Current Price Contribution
Infosys Ltd. 1123.00
-2.57%
Hindustan Unilever Ltd. 2168.95
-2.28%
JSW Steel Ltd. 324.00
-2.20%
GAIL (India) Ltd. 88.30
-1.89%
HCL Technologies Ltd. 862.85
-1.87%

More from Contributors »

NIFTY50's Announcements

Name
Subject
Analysts
THYROCARE TECHNOLOGIES LIMITEDsymbol:THYROCAREdesc:Analysts
CGPOWERdescUpdates:
Corporate Insolvency Resolution Process

More from Announcements »

Indices Watch

Company Name Current Price Change %
21766.31 -0.11%
11033.63 0.04%
14096.60 0.20%
40733.59 0.43%
5021.83 0.43%
15556.02 0.44%
12010.35 0.47%
19776.48 0.54%
24923.49 1.71%

More from Indices »

Company Name Current Price Change %
21423.55 0.05%
27381.30 0.11%
12018.95 0.39%
24589.20 0.43%
11948.30 0.44%
9787.90 0.44%
4748.15 0.49%
17277.10 0.62%

More from Indices »

About NIFTY50

History of Nifty50

S&P CNX Nifty is a well diversified 50 stock index accounting for 21 sectors of the economy. It is used for a variety of purposes such as benchmarking fund portfolios, index based derivatives and index funds. S&P CNX Nifty is owned and managed by India Index Services and Products Ltd. (IISL), which is a joint venture between NSE and CRISIL. IISL is India's first specialised company focused upon the index as a core product. IISL has a Marketing and licensing agreement with Standard & Poor's (S&P), who are world leaders in index services. The traded value for the last six months of all Nifty stocks is approximately 44.89% of the traded value of all stocks on the NSE Nifty stocks represent about 58.64% of the total market capitalization as on March 31, 2008. Impact cost of the S&P CNX Nifty for a portfolio size of Rs.2 crore is 0.15% S&P CNX Nifty is professionally maintained and is ideal for derivatives trading Source : NSE

Calculation Methodology

S&P CNX Nifty is computed using market capitalization weighted method, wherein the level of the index reflects the total market value of all the stocks in the index relative to a particular base period. The method also takes into account constituent changes in the index and importantly corporate actions such as stock splits, rights, etc without affecting the index value. Source : NSE

Scrip selection criteria

The constituents and the criteria for the selection judge the effectiveness of the index. Selection of the index set is based on the following criteria: Liquidity (Impact Cost) For inclusion in the index, the security should have traded at an average impact cost of 0.50% or less during the last six months for 90% of the observations for a basket size of Rs. 2 Crores. Impact cost is cost of executing a transaction in a security in proportion to the weightage of its market capitalisation as against the index market capitalisation at any point of time. This is the percentage mark up suffered while buying / selling the desired quantity of a security compared to its ideal price (best buy + best sell) / 2 Floating Stock Companies eligible for inclusion in S&P CNX Nifty should have atleast 10% floating stock. For this purpose, floating stock shall mean stocks which are not held by the promoters and associated entities (where identifiable) of such companies. Others a) A company which comes out with a IPO will be eligible for inclusion in the index, if it fulfills the normal eligiblity criteria for the index like impact cost, market capitalisation and floating stock, for a 3 month period instead of a 6 month period. b) Replacement of Stock from the Index: A stock may be replaced from an index for the following reasons: i. Compulsory changes like corporate actions, delisting etc. In such a scenario, the stock having largest market capitalization and satisfying other requirements related to liquidity, turnover and free float will be considered for inclusion. ii. When a better candidate is available in the replacement pool, which can replace the index stock i.e. the stock with the highest market capitalization in the replacement pool has at least twice the market capitalization of the index stock with the lowest market capitalization. With respect to (2) above, a maximum of 10% of the index size (number of stocks in the index) may be changed in a calendar year. Changes carried out for (2) above are irrespective of changes, if any, carried out for (1) above. Source : NSE

Top
Listen to the latest songs, only on JioSaavn.com