Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
10971.85
Change Change %
-160.00 -1.44%

24 Sep, 2020 | 10:19 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11050
86.45 70.70 448.89% 10885.40
Previous Close 15.75
Open 48.00
High 101.55
Low 48.00
Vol 50,73,000
Open Interest (OI) 7,16,775
Change in OI -1,75,125
Bid Price 86.70
Offer Price 87.00
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11000
51.65 41.95 432.47% 10920.20
Previous Close 9.70
Open 30.55
High 65.25
Low 30.55
Vol 2,41,05,000
Open Interest (OI) 47,03,180
Change in OI 2,07,460
Bid Price 51.40
Offer Price 51.65
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11100
130.75 103.60 381.58% 10841.10
Previous Close 27.15
Open 90.45
High 145.00
Low 90.45
Vol 61,83,680
Open Interest (OI) 17,60,850
Change in OI -9,55,430
Bid Price 130.75
Offer Price 131.30
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10950
25.80 19.75 326.45% 10946.05
Previous Close 6.05
Open 12.40
High 34.95
Low 12.30
Vol 1,65,96,700
Open Interest (OI) 24,40,880
Change in OI 10,76,700
Bid Price 25.65
Offer Price 25.85
Bid Quantity 1,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11150
178.25 131.80 283.75% 10793.60
Previous Close 46.45
Open 140.00
High 192.25
Low 131.60
Vol 13,06,950
Open Interest (OI) 3,95,250
Change in OI -2,95,350
Bid Price 178.20
Offer Price 178.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11200
228.20 153.50 205.49% 10743.65
Previous Close 74.70
Open 178.90
High 241.10
Low 178.90
Vol 20,62,120
Open Interest (OI) 16,75,500
Change in OI -2,69,020
Bid Price 228.00
Offer Price 228.50
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10900
11.55 7.35 175.00% 10960.30
Previous Close 4.20
Open 10.00
High 24.00
Low 5.05
Vol 2,75,27,700
Open Interest (OI) 57,18,000
Change in OI 38,73,900
Bid Price 11.50
Offer Price 11.55
Bid Quantity 225
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11250
277.45 164.75 146.18% 10694.40
Previous Close 112.70
Open 228.90
High 290.00
Low 224.30
Vol 1,87,050
Open Interest (OI) 2,06,475
Change in OI -39,150
Bid Price 277.30
Offer Price 278.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11300
325.65 164.40 101.95% 10646.20
Previous Close 161.25
Open 282.30
High 340.05
Low 282.30
Vol 5,80,350
Open Interest (OI) 9,19,575
Change in OI -1,98,745
Bid Price 326.90
Offer Price 328.25
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11350
376.45 169.65 82.04% 10595.40
Previous Close 206.80
Open 348.65
High 389.20
Low 328.45
Vol 43,050
Open Interest (OI) 1,38,900
Change in OI -11,925
Bid Price 376.60
Offer Price 378.55
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11400
427.00 171.75 67.29% 10544.85
Previous Close 255.25
Open 396.30
High 440.75
Low 389.10
Vol 1,23,675
Open Interest (OI) 9,36,000
Change in OI -21,375
Bid Price 426.75
Offer Price 428.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11450
473.40 166.65 54.33% 10498.45
Previous Close 306.75
Open 446.35
High 489.00
Low 442.40
Vol 61,875
Open Interest (OI) 1,56,450
Change in OI -10,425
Bid Price 475.85
Offer Price 478.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11500
524.00 170.55 48.25% 10447.85
Previous Close 353.45
Open 487.60
High 539.30
Low 477.90
Vol 1,77,600
Open Interest (OI) 13,07,550
Change in OI -25,570
Bid Price 526.20
Offer Price 528.25
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11550
576.00 170.25 41.96% 10395.85
Previous Close 405.75
Open 547.45
High 588.65
Low 545.85
Vol 31,875
Open Interest (OI) 1,40,775
Change in OI -14,100
Bid Price 575.40
Offer Price 578.90
Bid Quantity 75
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11600
627.75 169.00 36.84% 10344.10
Previous Close 458.75
Open 599.70
High 640.20
Low 596.75
Vol 34,050
Open Interest (OI) 6,42,225
Change in OI -17,025
Bid Price 624.85
Offer Price 629.25
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11700
726.40 172.30 31.10% 10245.45
Previous Close 554.10
Open 697.85
High 740.00
Low 697.85
Vol 39,825
Open Interest (OI) 3,16,200
Change in OI 15,975
Bid Price 723.30
Offer Price 729.80
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE10850
4.15 0.90 27.69% 10967.70
Previous Close 3.25
Open 6.35
High 6.80
Low 1.80
Vol 1,23,82,500
Open Interest (OI) 25,28,320
Change in OI 19,44,970
Bid Price 4.15
Offer Price 4.20
Bid Quantity 1,500
Offer Quantity 7,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11800
825.00 171.45 26.23% 10146.85
Previous Close 653.55
Open 796.95
High 825.20
Low 796.95
Vol 14,775
Open Interest (OI) 93,750
Change in OI -5,325
Bid Price 824.15
Offer Price 829.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11650
646.65 134.10 26.16% 10325.20
Previous Close 512.55
Open 652.85
High 681.65
Low 646.65
Vol 3,750
Open Interest (OI) 46,650
Change in OI -1,650
Bid Price 674.50
Offer Price 679.55
Bid Quantity 75
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11750
750.00 147.50 24.48% 10221.85
Previous Close 602.50
Open 752.85
High 769.65
Low 750.00
Vol 675
Open Interest (OI) 37,425
Change in OI -300
Bid Price 774.75
Offer Price 779.30
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11900
924.00 174.90 23.35% 10047.85
Previous Close 749.10
Open 897.15
High 938.55
Low 897.15
Vol 11,475
Open Interest (OI) 44,925
Change in OI -450
Bid Price 924.80
Offer Price 930.40
Bid Quantity 75
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11850
858.80 159.65 22.83% 10113.05
Previous Close 699.15
Open 831.60
High 867.50
Low 831.60
Vol 375
Open Interest (OI) 10,200
Change in OI 75
Bid Price 875.00
Offer Price 880.10
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12000
1025.25 169.90 19.86% 9946.60
Previous Close 855.35
Open 996.90
High 1032.80
Low 996.00
Vol 23,775
Open Interest (OI) 1,32,000
Change in OI -7,650
Bid Price 1025.05
Offer Price 1028.75
Bid Quantity 600
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12100
1136.20 180.15 18.84% 9835.65
Previous Close 956.05
Open 1072.15
High 1146.15
Low 1072.10
Vol 4,800
Open Interest (OI) 8,475
Change in OI 3,750
Bid Price 1120.65
Offer Price 1129.90
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE11950
989.80 137.05 16.07% 9982.05
Previous Close 852.75
Open 956.25
High 989.80
Low 945.65
Vol 375
Open Interest (OI) 6,825
Change in OI 0
Bid Price 968.10
Offer Price 980.80
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12200
1215.30 165.40 15.75% 9756.55
Previous Close 1049.90
Open 1230.00
High 1230.00
Low 1187.20
Vol 300
Open Interest (OI) 13,875
Change in OI -150
Bid Price 1216.75
Offer Price 1228.80
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12500
1527.30 174.30 12.88% 9444.55
Previous Close 1353.00
Open 1498.10
High 1537.00
Low 1498.00
Vol 21,375
Open Interest (OI) 82,275
Change in OI -17,925
Bid Price 1525.00
Offer Price 1528.60
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE13500
2481.80 211.80 9.33% 8490.05
Previous Close 2270.00
Open 2511.25
High 2513.00
Low 2481.05
Vol 375
Open Interest (OI) 5,775
Change in OI -75
Bid Price 2512.20
Offer Price 2532.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE13000
2018.30 166.45 8.99% 8953.55
Previous Close 1851.85
Open 1998.95
High 2029.10
Low 1998.20
Vol 7,275
Open Interest (OI) 1,41,450
Change in OI -2,775
Bid Price 2022.75
Offer Price 2030.15
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE14000
3001.10 149.15 5.23% 7970.75
Previous Close 2851.95
Open 2995.95
High 3001.10
Low 2995.95
Vol 225
Open Interest (OI) 9,075
Change in OI -150
Bid Price 3013.25
Offer Price 3029.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE14500
3498.95 158.95 4.76% 7472.90
Previous Close 3340.00
Open 3498.55
High 3498.95
Low 3498.55
Vol 300
Open Interest (OI) 2,175
Change in OI 0
Bid Price 3510.60
Offer Price 3529.05
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12400
1197.70 0.00 0.00% 9774.15
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 1402.50
Offer Price 1434.90
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE10150
1041.35 0.00 0.00% 9930.50
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 806.00
Offer Price 834.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE8600
2663.20 0.00 0.00% 8308.65
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 2352.50
Offer Price 2403.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE8600
0.15 0.00 0.00% 10971.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE9300
1828.00 0.00 0.00% 9143.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,575
Change in OI 0
Bid Price 1650.05
Offer Price 1718.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE9050
3.05 0.00 0.00% 10968.80
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 0.00
Offer Price 1.90
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE9550
0.35 0.00 0.00% 10971.50
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 0.05
Offer Price 0.35
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE6400
0.20 0.00 0.00% 10971.65
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 2.50
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE12650
0.70 0.00 0.00% 10971.15
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 0.05
Offer Price 0.70
Bid Quantity 900
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE10250
947.30 0.00 0.00% 10024.55
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 705.85
Offer Price 729.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12700
1550.00 0.00 0.00% 9421.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,825
Change in OI 0
Bid Price 1689.25
Offer Price 1733.50
Bid Quantity 975
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE14100
1.45 0.00 0.00% 10970.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,875
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 1,575
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE9950
1208.55 0.00 0.00% 9763.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 1003.10
Offer Price 1051.40
Bid Quantity 7,500
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE6900
0.10 0.00 0.00% 10971.75
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 0.00
Offer Price 2.50
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE9850
0.35 0.00 0.00% 10971.50
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 0.05
Offer Price 0.90
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12800
1643.95 0.00 0.00% 9327.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,275
Change in OI 0
Bid Price 1818.00
Offer Price 1830.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE9250
7.00 0.00 0.00% 10964.85
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 1.80
Bid Quantity 0
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12150
624.25 0.00 0.00% 10347.60
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 1101.05
Offer Price 1233.80
Bid Quantity 1,275
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE8300
0.50 0.00 0.00% 10971.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,975
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 150
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12450
949.85 0.00 0.00% 10022.00
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 1383.70
Offer Price 1934.85
Bid Quantity 975
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE14700
0.50 0.00 0.00% 10971.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,400
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE13800
1.00 0.00 0.00% 10970.85
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE14600
0.70 0.00 0.00% 10971.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,775
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE5300
1.00 0.00 0.00% 10970.85
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 2.50
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE7500
3565.00 0.00 0.00% 7406.85
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 3464.90
Offer Price 3486.80
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE7000
4549.20 0.00 0.00% 6422.65
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 3920.45
Offer Price 3990.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE7000
0.10 0.00 0.00% 10971.75
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,400
Open Interest (OI) 35,325
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE10450
740.70 0.00 0.00% 10231.15
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 520.80
Offer Price 524.25
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE13200
0.50 0.00 0.00% 10971.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,575
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE12850
1.15 0.00 0.00% 10970.70
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE6500
0.05 0.00 0.00% 10971.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,325
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE13600
0.60 0.00 0.00% 10971.25
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 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE9650
0.60 0.00 0.00% 10971.25
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 0.10
Offer Price 0.45
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE8900
2593.15 0.00 0.00% 8378.70
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 1977.30
Offer Price 2193.60
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE8900
0.30 0.00 0.00% 10971.55
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 0.05
Offer Price 0.45
Bid Quantity 1,650
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE9200
1856.00 0.00 0.00% 9115.85
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 1750.00
Offer Price 1875.45
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12050
783.35 0.00 0.00% 10188.50
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 1064.25
Offer Price 1093.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE9350
0.50 0.00 0.00% 10971.35
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 0.00
Offer Price 1.80
Bid Quantity 0
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE13050
1.40 0.00 0.00% 10970.45
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE8950
0.70 0.00 0.00% 10971.15
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 0.00
Offer Price 1.90
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE9150
8.10 0.00 0.00% 10963.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 1.90
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE6000
0.10 0.00 0.00% 10971.75
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 75
Open Interest (OI) 8,475
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12300
1163.00 0.00 0.00% 9808.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,875
Change in OI 0
Bid Price 1318.50
Offer Price 1360.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE12550
0.70 0.00 0.00% 10971.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 150
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12550
1343.85 0.00 0.00% 9628.00
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 1392.25
Offer Price 1672.70
Bid Quantity 7,350
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12250
748.25 0.00 0.00% 10223.60
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 1133.15
Offer Price 1427.70
Bid Quantity 1,275
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE10650
443.55 0.00 0.00% 10528.30
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 322.00
Offer Price 324.45
Bid Quantity 375
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12900
1332.25 0.00 0.00% 9639.60
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 1867.20
Offer Price 1933.35
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE13400
0.80 0.00 0.00% 10971.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,425
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE8800
2430.00 0.00 0.00% 8541.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 2072.25
Offer Price 2296.45
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE8800
0.65 0.00 0.00% 10971.20
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE9100
2070.20 0.00 0.00% 8901.65
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 1824.60
Offer Price 1932.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE9750
0.35 0.00 0.00% 10971.50
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 0.05
Offer Price 0.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE9400
1753.30 0.00 0.00% 9218.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,925
Change in OI 0
Bid Price 1557.90
Offer Price 1581.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE5200
0.10 0.00 0.00% 10971.75
Previous Close 0.10
Open 0.20
High 0.20
Low 0.10
Vol 1,425
Open Interest (OI) 6,600
Change in OI 600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE12950
0.60 0.00 0.00% 10971.25
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 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12950
1486.60 0.00 0.00% 9485.25
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 1776.75
Offer Price 2182.55
Bid Quantity 7,350
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE14800
3330.00 0.00 0.00% 7641.85
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 3702.00
Offer Price 3922.30
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE6700
2.65 0.00 0.00% 10969.20
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 0.00
Offer Price 2.50
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE12750
1.10 0.00 0.00% 10970.75
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 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12750
1541.20 0.00 0.00% 9430.65
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 1573.35
Offer Price 1885.80
Bid Quantity 7,350
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE13300
1.20 0.00 0.00% 10970.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,350
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12350
853.20 0.00 0.00% 10118.65
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 1300.60
Offer Price 1789.05
Bid Quantity 375
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE9450
0.50 0.00 0.00% 10971.35
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE8200
0.70 0.00 0.00% 10971.15
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 0.05
Offer Price 0.15
Bid Quantity 225
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE10550
622.65 0.00 0.00% 10349.20
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 421.15
Offer Price 424.70
Bid Quantity 600
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
PE12600
1422.75 0.00 0.00% 9549.10
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 1612.15
Offer Price 1632.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE6000
5004.00 -165.15 -3.19% 5967.85
Previous Close 5169.15
Open 5004.00
High 5004.00
Low 5004.00
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 4925.45
Offer Price 4987.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
24-09-2020
OPTIDX
CE8000
2974.40 -177.60 -5.63% 7997.45
Previous Close 3152.00
Open 3000.00
High 3006.00
Low 2969.95
Vol

Advancing vs. Declining Stocks

Declining Advancing

NIFTY50's Top Positive Contributors

Company Current Price Contribution
Bharti Infratel Ltd. 171.25
3.73%
Vedanta Ltd. 132.35
2.62%
Dr. Reddys Laboratories Ltd. 5143.60
1.02%
Kotak Mahindra Bank Ltd. 1279.55
0.47%
Power Grid Corporation Of India Ltd. 164.20
0.26%

More from Contributors »

NIFTY50's Top Negative Contributors

Company Current Price Contribution
IndusInd Bank Ltd. 507.25
-5.71%
Bajaj Finance Ltd. 3120.00
-5.53%
Tata Motors Ltd. 126.55
-5.35%
Hindalco Industries Ltd. 159.70
-5.04%
Mahindra Mahindra Ltd. 592.95
-4.65%

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 %
22565.66 -2.70%
19602.44 -1.91%
12944.85 -1.90%
14383.21 -1.60%
4636.67 -1.57%
11071.94 -1.51%
37106.80 -1.49%
10730.69 -1.14%
19203.02 -0.91%

More from Indices »

Company Name Current Price Change %
4399.45 -1.94%
16142.25 -1.89%
19467.95 -1.71%
9054.20 -1.52%
20865.90 -1.48%
10971.85 -1.44%
11080.40 -1.43%
25918.30 -1.41%

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