Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
11718.60
Change Change %
47.80 0.41%

30 Oct, 2020 | 09:24 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10450
5.00 1.20 31.58% 11713.60
Previous Close 3.80
Open 4.80
High 7.45
Low 2.65
Vol 5,475
Open Interest (OI) 3,075
Change in OI 0
Bid Price 1.55
Offer Price 5.00
Bid Quantity 600
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10550
5.35 1.25 30.49% 11713.25
Previous Close 4.10
Open 6.15
High 8.30
Low 3.35
Vol 9,675
Open Interest (OI) 3,225
Change in OI 0
Bid Price 4.45
Offer Price 6.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE9500
1.50 0.30 25.00% 11717.10
Previous Close 1.20
Open 1.45
High 1.75
Low 0.90
Vol 1,02,525
Open Interest (OI) 61,725
Change in OI 0
Bid Price 0.95
Offer Price 1.25
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12800
1.90 0.30 18.75% 11716.70
Previous Close 1.60
Open 2.80
High 2.80
Low 1.35
Vol 6,78,450
Open Interest (OI) 4,51,575
Change in OI 0
Bid Price 1.40
Offer Price 1.90
Bid Quantity 4,875
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12900
1.50 0.20 15.38% 11717.10
Previous Close 1.30
Open 2.75
High 2.75
Low 1.20
Vol 99,150
Open Interest (OI) 1,03,050
Change in OI 0
Bid Price 1.30
Offer Price 1.50
Bid Quantity 75
Offer Quantity 7,725
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12650
2.70 0.35 14.89% 11715.90
Previous Close 2.35
Open 1.50
High 4.00
Low 1.50
Vol 24,150
Open Interest (OI) 8,250
Change in OI 0
Bid Price 2.05
Offer Price 2.75
Bid Quantity 75
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12700
2.25 0.25 12.50% 11716.35
Previous Close 2.00
Open 4.05
High 4.80
Low 1.80
Vol 5,85,825
Open Interest (OI) 2,82,225
Change in OI 0
Bid Price 2.20
Offer Price 2.25
Bid Quantity 75
Offer Quantity 16,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10400
4.20 0.40 10.53% 11714.40
Previous Close 3.80
Open 8.50
High 8.50
Low 2.80
Vol 3,36,000
Open Interest (OI) 1,00,200
Change in OI 0
Bid Price 3.30
Offer Price 4.20
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10750
8.10 0.75 10.20% 11710.50
Previous Close 7.35
Open 20.85
High 20.85
Low 6.20
Vol 52,125
Open Interest (OI) 22,200
Change in OI 0
Bid Price 8.10
Offer Price 8.70
Bid Quantity 225
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11100
29.00 2.30 8.61% 11689.60
Previous Close 26.70
Open 35.00
High 44.75
Low 24.60
Vol 25,00,350
Open Interest (OI) 4,58,325
Change in OI 0
Bid Price 28.00
Offer Price 29.00
Bid Quantity 525
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10300
3.70 0.25 7.25% 11714.90
Previous Close 3.45
Open 6.60
High 6.60
Low 2.40
Vol 3,37,650
Open Interest (OI) 83,625
Change in OI 0
Bid Price 3.30
Offer Price 3.70
Bid Quantity 75
Offer Quantity 6,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10700
6.75 0.45 7.14% 11711.85
Previous Close 6.30
Open 8.75
High 19.95
Low 5.20
Vol 13,67,700
Open Interest (OI) 4,06,500
Change in OI 0
Bid Price 7.00
Offer Price 7.30
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10950
16.40 0.90 5.81% 11702.20
Previous Close 15.50
Open 35.65
High 35.65
Low 14.10
Vol 2,31,150
Open Interest (OI) 33,600
Change in OI 0
Bid Price 14.70
Offer Price 16.50
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10850
10.95 0.55 5.29% 11707.65
Previous Close 10.40
Open 13.00
High 17.00
Low 9.10
Vol 76,500
Open Interest (OI) 13,950
Change in OI 0
Bid Price 8.15
Offer Price 10.95
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10800
9.05 0.45 5.23% 11709.55
Previous Close 8.60
Open 12.95
High 15.00
Low 7.40
Vol 14,56,720
Open Interest (OI) 5,48,475
Change in OI 0
Bid Price 9.05
Offer Price 9.55
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11000
19.35 0.65 3.48% 11699.25
Previous Close 18.70
Open 24.00
High 26.50
Low 17.15
Vol 38,09,550
Open Interest (OI) 8,99,025
Change in OI 0
Bid Price 19.10
Offer Price 19.40
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10500
4.50 0.15 3.45% 11714.10
Previous Close 4.35
Open 5.15
High 7.90
Low 3.20
Vol 13,95,680
Open Interest (OI) 7,37,925
Change in OI 0
Bid Price 4.10
Offer Price 4.80
Bid Quantity 150
Offer Quantity 2,625
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11050
23.05 0.70 3.13% 11695.55
Previous Close 22.35
Open 40.00
High 40.00
Low 20.70
Vol 2,02,800
Open Interest (OI) 22,125
Change in OI 0
Bid Price 22.50
Offer Price 25.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11250
47.00 1.40 3.07% 11671.60
Previous Close 45.60
Open 65.00
High 65.00
Low 40.00
Vol 5,66,175
Open Interest (OI) 1,42,200
Change in OI 0
Bid Price 46.50
Offer Price 48.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11650
170.15 4.50 2.72% 11548.45
Previous Close 165.65
Open 205.90
High 205.90
Low 138.70
Vol 13,69,650
Open Interest (OI) 1,53,675
Change in OI 0
Bid Price 164.50
Offer Price 166.00
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11600
208.95 4.80 2.35% 11509.65
Previous Close 204.15
Open 201.90
High 255.00
Low 176.35
Vol 24,80,700
Open Interest (OI) 4,90,125
Change in OI 0
Bid Price 204.05
Offer Price 208.95
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11150
32.80 0.75 2.34% 11685.80
Previous Close 32.05
Open 35.00
High 49.90
Low 27.55
Vol 4,24,425
Open Interest (OI) 41,475
Change in OI 0
Bid Price 31.90
Offer Price 37.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11200
39.50 0.90 2.33% 11679.10
Previous Close 38.60
Open 39.00
High 60.00
Low 35.35
Vol 34,11,300
Open Interest (OI) 6,37,350
Change in OI 0
Bid Price 39.15
Offer Price 39.50
Bid Quantity 150
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11400
340.00 6.60 1.98% 11378.60
Previous Close 333.40
Open 320.00
High 395.00
Low 297.95
Vol 72,375
Open Interest (OI) 26,100
Change in OI 0
Bid Price 315.30
Offer Price 349.05
Bid Quantity 750
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11400
78.00 1.30 1.69% 11640.60
Previous Close 76.70
Open 85.00
High 109.90
Low 66.50
Vol 28,67,400
Open Interest (OI) 4,79,550
Change in OI 0
Bid Price 77.35
Offer Price 78.00
Bid Quantity 75
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11700
153.00 2.25 1.49% 11565.60
Previous Close 150.75
Open 169.80
High 194.10
Low 117.20
Vol 62,64,820
Open Interest (OI) 9,68,325
Change in OI 0
Bid Price 152.00
Offer Price 153.00
Bid Quantity 225
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11850
89.50 1.20 1.36% 11629.10
Previous Close 88.30
Open 80.00
High 118.65
Low 77.75
Vol 7,65,300
Open Interest (OI) 1,31,475
Change in OI 0
Bid Price 88.40
Offer Price 89.90
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11800
108.15 1.45 1.36% 11610.45
Previous Close 106.70
Open 80.00
High 141.45
Low 79.95
Vol 47,12,700
Open Interest (OI) 8,00,925
Change in OI 0
Bid Price 108.00
Offer Price 108.15
Bid Quantity 2,250
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11650
177.00 2.15 1.23% 11541.60
Previous Close 174.85
Open 175.25
High 223.85
Low 152.05
Vol 11,76,750
Open Interest (OI) 1,52,550
Change in OI 0
Bid Price 174.60
Offer Price 177.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11500
269.00 2.85 1.07% 11449.60
Previous Close 266.15
Open 263.65
High 325.40
Low 230.85
Vol 5,35,800
Open Interest (OI) 1,34,625
Change in OI 0
Bid Price 269.00
Offer Price 272.00
Bid Quantity 2,925
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11100
586.95 6.10 1.05% 11131.65
Previous Close 580.85
Open 575.00
High 648.00
Low 546.30
Vol 5,550
Open Interest (OI) 7,650
Change in OI 0
Bid Price 586.95
Offer Price 629.70
Bid Quantity 1,950
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11750
128.95 1.30 1.02% 11589.65
Previous Close 127.65
Open 168.05
High 168.05
Low 111.00
Vol 10,47,080
Open Interest (OI) 1,77,600
Change in OI 0
Bid Price 128.95
Offer Price 130.00
Bid Quantity 75
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11300
418.25 4.15 1.00% 11300.35
Previous Close 414.10
Open 398.05
High 480.30
Low 371.00
Vol 25,350
Open Interest (OI) 34,500
Change in OI 0
Bid Price 413.45
Offer Price 422.30
Bid Quantity 375
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11500
107.00 0.95 0.90% 11611.60
Previous Close 106.05
Open 112.00
High 133.90
Low 90.50
Vol 48,63,220
Open Interest (OI) 10,06,350
Change in OI 0
Bid Price 105.75
Offer Price 107.00
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11950
58.15 0.50 0.87% 11660.45
Previous Close 57.65
Open 56.05
High 80.75
Low 39.10
Vol 8,01,225
Open Interest (OI) 1,38,450
Change in OI 0
Bid Price 58.00
Offer Price 58.15
Bid Quantity 1,200
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11700
190.95 1.00 0.53% 11527.65
Previous Close 189.95
Open 195.10
High 228.35
Low 158.20
Vol 51,02,920
Open Interest (OI) 6,15,150
Change in OI 0
Bid Price 186.60
Offer Price 190.95
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12000
46.20 0.10 0.22% 11672.40
Previous Close 46.10
Open 55.10
High 65.55
Low 40.00
Vol 53,24,320
Open Interest (OI) 11,82,680
Change in OI 0
Bid Price 45.75
Offer Price 46.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11350
65.15 0.10 0.15% 11653.45
Previous Close 65.05
Open 72.00
High 84.75
Low 57.50
Vol 4,20,300
Open Interest (OI) 75,150
Change in OI 0
Bid Price 64.70
Offer Price 67.00
Bid Quantity 7,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11200
500.00 0.70 0.14% 11218.60
Previous Close 499.30
Open 473.65
High 560.00
Low 462.35
Vol 18,000
Open Interest (OI) 14,100
Change in OI 0
Bid Price 491.15
Offer Price 661.35
Bid Quantity 825
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11000
679.00 0.85 0.13% 11039.60
Previous Close 678.15
Open 700.00
High 750.00
Low 627.75
Vol 44,250
Open Interest (OI) 34,725
Change in OI 0
Bid Price 676.25
Offer Price 679.00
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11600
142.95 0.15 0.11% 11575.65
Previous Close 142.80
Open 149.95
High 175.45
Low 121.00
Vol 54,73,720
Open Interest (OI) 11,20,580
Change in OI 0
Bid Price 141.35
Offer Price 142.70
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11300
55.05 0.05 0.09% 11663.55
Previous Close 55.00
Open 62.90
High 72.25
Low 49.00
Vol 36,06,000
Open Interest (OI) 7,25,625
Change in OI 0
Bid Price 55.00
Offer Price 56.15
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12100
466.00 0.15 0.03% 11252.60
Previous Close 465.85
Open 504.60
High 507.45
Low 412.00
Vol 29,475
Open Interest (OI) 23,700
Change in OI 0
Bid Price 414.95
Offer Price 466.00
Bid Quantity 825
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12400
740.00 0.00 0.00% 10978.60
Previous Close 740.00
Open 778.50
High 778.50
Low 690.75
Vol 450
Open Interest (OI) 450
Change in OI 0
Bid Price 733.95
Offer Price 751.05
Bid Quantity 1,050
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE10500
1150.00 0.00 0.00% 10568.60
Previous Close 1150.00
Open 1176.45
High 1176.45
Low 1145.00
Vol 1,275
Open Interest (OI) 1,200
Change in OI 0
Bid Price 1158.35
Offer Price 1168.75
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE13450
1594.10 0.00 0.00% 10124.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1763.50
Offer Price 1813.60
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10250
12.00 0.00 0.00% 11706.60
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 1.00
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE10850
851.30 0.00 0.00% 10867.30
Previous Close 851.30
Open 851.30
High 851.30
Low 851.30
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 780.85
Offer Price 889.35
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12250
453.65 0.00 0.00% 11264.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 588.15
Offer Price 611.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11900
72.00 0.00 0.00% 11646.60
Previous Close 72.00
Open 84.40
High 98.35
Low 63.45
Vol 40,11,080
Open Interest (OI) 9,92,250
Change in OI 0
Bid Price 71.80
Offer Price 72.00
Bid Quantity 2,700
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12800
958.90 0.00 0.00% 10759.70
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 1128.10
Offer Price 1151.50
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13250
1.80 0.00 0.00% 11716.80
Previous Close 1.80
Open 0.60
High 1.80
Low 0.60
Vol 225
Open Interest (OI) 600
Change in OI 0
Bid Price 0.80
Offer Price 1.85
Bid Quantity 75
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11150
538.00 0.00 0.00% 11180.60
Previous Close 538.00
Open 543.90
High 590.30
Low 538.00
Vol 300
Open Interest (OI) 225
Change in OI 0
Bid Price 527.85
Offer Price 564.70
Bid Quantity 825
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11350
368.20 0.00 0.00% 11350.40
Previous Close 368.20
Open 370.30
High 417.15
Low 361.75
Vol 1,650
Open Interest (OI) 1,425
Change in OI 0
Bid Price 367.65
Offer Price 460.25
Bid Quantity 825
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12150
529.60 0.00 0.00% 11189.00
Previous Close 529.60
Open 550.70
High 550.70
Low 529.60
Vol 150
Open Interest (OI) 675
Change in OI 0
Bid Price 448.95
Offer Price 514.90
Bid Quantity 750
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13400
1.10 0.00 0.00% 11717.50
Previous Close 1.10
Open 2.00
High 2.00
Low 1.10
Vol 8,100
Open Interest (OI) 4,050
Change in OI 0
Bid Price 1.10
Offer Price 1.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12450
670.00 0.00 0.00% 11048.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 780.80
Offer Price 808.20
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE13000
1323.10 0.00 0.00% 10395.50
Previous Close 1323.10
Open 1349.95
High 1350.00
Low 1310.00
Vol 900
Open Interest (OI) 1,050
Change in OI 0
Bid Price 1319.80
Offer Price 1341.70
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10100
2.80 0.00 0.00% 11715.80
Previous Close 2.80
Open 2.75
High 2.80
Low 2.75
Vol 4,350
Open Interest (OI) 4,350
Change in OI 0
Bid Price 2.00
Offer Price 2.80
Bid Quantity 1,350
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12950
1.35 0.00 0.00% 11717.25
Previous Close 1.35
Open 3.55
High 3.55
Low 1.35
Vol 600
Open Interest (OI) 675
Change in OI 0
Bid Price 1.15
Offer Price 3.35
Bid Quantity 225
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE13200
1530.15 0.00 0.00% 10188.45
Previous Close 1530.15
Open 1530.15
High 1530.15
Low 1530.15
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 1513.85
Offer Price 1559.85
Bid Quantity 525
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE10900
753.00 0.00 0.00% 10965.60
Previous Close 753.00
Open 753.00
High 753.00
Low 753.00
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 766.20
Offer Price 783.75
Bid Quantity 300
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13350
1.10 0.00 0.00% 11717.50
Previous Close 1.10
Open 0.15
High 2.00
Low 0.15
Vol 2,550
Open Interest (OI) 4,200
Change in OI 0
Bid Price 1.10
Offer Price 1.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE10800
861.00 0.00 0.00% 10857.60
Previous Close 861.00
Open 879.00
High 893.00
Low 861.00
Vol 4,575
Open Interest (OI) 4,575
Change in OI 0
Bid Price 862.20
Offer Price 880.10
Bid Quantity 2,175
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12350
503.40 0.00 0.00% 11215.20
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 683.20
Offer Price 710.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11250
510.00 0.00 0.00% 11208.60
Previous Close 510.00
Open 490.00
High 513.05
Low 470.00
Vol 825
Open Interest (OI) 600
Change in OI 0
Bid Price 453.00
Offer Price 499.25
Bid Quantity 150
Offer Quantity 4,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE10000
1820.00 0.00 0.00% 9898.60
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 1648.35
Offer Price 1669.85
Bid Quantity 1,425
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12600
2.80 0.00 0.00% 11715.80
Previous Close 2.80
Open 5.10
High 17.55
Low 2.40
Vol 15,88,350
Open Interest (OI) 6,28,725
Change in OI 0
Bid Price 2.50
Offer Price 2.90
Bid Quantity 3,225
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE10700
920.00 0.00 0.00% 10798.60
Previous Close 920.00
Open 920.00
High 920.00
Low 920.00
Vol 150
Open Interest (OI) 0
Change in OI 0
Bid Price 958.85
Offer Price 978.05
Bid Quantity 150
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12300
647.10 -0.35 -0.05% 11071.50
Previous Close 647.45
Open 682.95
High 685.05
Low 585.00
Vol 3,450
Open Interest (OI) 5,100
Change in OI 0
Bid Price 638.65
Offer Price 652.15
Bid Quantity 825
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12000
384.75 -0.60 -0.16% 11333.85
Previous Close 385.35
Open 410.00
High 436.00
Low 327.85
Vol 2,99,175
Open Interest (OI) 1,45,425
Change in OI 0
Bid Price 381.75
Offer Price 386.10
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12100
28.00 -0.05 -0.18% 11690.60
Previous Close 28.05
Open 24.50
High 44.55
Low 24.50
Vol 29,13,000
Open Interest (OI) 6,54,375
Change in OI 0
Bid Price 27.50
Offer Price 28.00
Bid Quantity 1,275
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12050
36.00 -0.10 -0.28% 11682.60
Previous Close 36.10
Open 50.00
High 52.30
Low 32.45
Vol 7,74,525
Open Interest (OI) 1,64,550
Change in OI 0
Bid Price 35.30
Offer Price 36.20
Bid Quantity 7,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11550
123.30 -0.40 -0.32% 11595.30
Previous Close 123.70
Open 125.95
High 159.60
Low 104.75
Vol 6,63,150
Open Interest (OI) 76,650
Change in OI 0
Bid Price 121.65
Offer Price 126.50
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11900
310.95 -1.40 -0.45% 11407.65
Previous Close 312.35
Open 331.95
High 360.00
Low 262.25
Vol 4,19,100
Open Interest (OI) 2,00,175
Change in OI 0
Bid Price 307.35
Offer Price 311.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11950
346.40 -1.95 -0.56% 11372.20
Previous Close 348.35
Open 404.55
High 404.55
Low 299.00
Vol 13,275
Open Interest (OI) 15,075
Change in OI 0
Bid Price 343.45
Offer Price 352.70
Bid Quantity 75
Offer Quantity 2,025
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12200
551.00 -3.20 -0.58% 11167.60
Previous Close 554.20
Open 727.95
High 727.95
Low 496.95
Vol 16,725
Open Interest (OI) 13,800
Change in OI 0
Bid Price 546.35
Offer Price 561.65
Bid Quantity 825
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE10300
1355.00 -9.00 -0.66% 10363.60
Previous Close 1364.00
Open 1369.00
High 1373.00
Low 1355.00
Vol 225
Open Interest (OI) 75
Change in OI 0
Bid Price 1349.25
Offer Price 1384.80
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11750
214.00 -1.65 -0.77% 11504.60
Previous Close 215.65
Open 235.60
High 256.60
Low 180.30
Vol 3,95,925
Open Interest (OI) 77,325
Change in OI 0
Bid Price 214.00
Offer Price 220.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12500
838.00 -7.35 -0.87% 10880.60
Previous Close 845.35
Open 877.35
High 893.60
Low 790.30
Vol 3,300
Open Interest (OI) 3,000
Change in OI 0
Bid Price 840.00
Offer Price 847.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11450
90.60 -0.90 -0.98% 11628.00
Previous Close 91.50
Open 106.80
High 115.50
Low 78.00
Vol 4,08,225
Open Interest (OI) 76,725
Change in OI 0
Bid Price 90.05
Offer Price 91.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10600
4.85 -0.05 -1.02% 11713.75
Previous Close 4.90
Open 7.00
High 8.15
Low 3.75
Vol 5,54,250
Open Interest (OI) 2,26,500
Change in OI 0
Bid Price 4.15
Offer Price 5.25
Bid Quantity 150
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11800
242.85 -2.85 -1.16% 11475.75
Previous Close 245.70
Open 239.00
High 291.60
Low 205.00
Vol 13,65,000
Open Interest (OI) 3,39,375
Change in OI 0
Bid Price 241.85
Offer Price 246.85
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12150
20.95 -0.25 -1.18% 11697.65
Previous Close 21.20
Open 16.60
High 32.05
Low 14.00
Vol 5,13,975
Open Interest (OI) 88,425
Change in OI 0
Bid Price 20.95
Offer Price 21.50
Bid Quantity 7,500
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12500
3.80 -0.05 -1.30% 11714.80
Previous Close 3.85
Open 6.85
High 6.85
Low 3.40
Vol 23,11,280
Open Interest (OI) 12,31,880
Change in OI 0
Bid Price 3.65
Offer Price 3.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE12050
429.05 -6.50 -1.49% 11289.55
Previous Close 435.55
Open 449.95
High 455.85
Low 395.25
Vol 1,050
Open Interest (OI) 7,725
Change in OI 0
Bid Price 414.15
Offer Price 429.05
Bid Quantity 75
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11550
229.55 -3.85 -1.65% 11489.05
Previous Close 233.40
Open 236.45
High 285.30
Low 203.80
Vol 76,350
Open Interest (OI) 8,925
Change in OI 0
Bid Price 229.60
Offer Price 241.00
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE11850
274.55 -5.30 -1.89% 11444.05
Previous Close 279.85
Open 329.40
High 329.45
Low 233.70
Vol 1,55,400
Open Interest (OI) 18,900
Change in OI 0
Bid Price 273.50
Offer Price 282.50
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE11450
297.65 -6.70 -2.20% 11420.95
Previous Close 304.35
Open 309.45
High 313.95
Low 265.00
Vol 2,175
Open Interest (OI) 1,425
Change in OI 0
Bid Price 297.80
Offer Price 310.35
Bid Quantity 750
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12400
5.35 -0.15 -2.73% 11713.25
Previous Close 5.50
Open 6.25
High 9.55
Low 5.00
Vol 18,73,720
Open Interest (OI) 6,33,000
Change in OI 0
Bid Price 5.30
Offer Price 5.35
Bid Quantity 3,375
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12200
15.90 -0.45 -2.75% 11702.70
Previous Close 16.35
Open 20.95
High 24.70
Low 14.95
Vol 26,68,120
Open Interest (OI) 7,79,925
Change in OI 0
Bid Price 15.90
Offer Price 15.95
Bid Quantity 7,125
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12250
12.00 -0.45 -3.61% 11706.60
Previous Close 12.45
Open 15.05
High 19.25
Low 11.25
Vol 5,51,775
Open Interest (OI) 1,19,025
Change in OI 0
Bid Price 11.80
Offer Price 12.00
Bid Quantity 75
Offer Quantity 13,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12300
9.00 -0.35 -3.74% 11709.60
Previous Close 9.35
Open 12.50
High 16.10
Low 8.55
Vol 23,75,250
Open Interest (OI) 6,81,750
Change in OI 0
Bid Price 8.85
Offer Price 9.35
Bid Quantity 75
Offer Quantity 1,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13100
1.25 -0.05 -3.85% 11717.35
Previous Close 1.30
Open 1.60
High 1.75
Low 1.00
Vol 13,800
Open Interest (OI) 13,275
Change in OI 0
Bid Price 1.00
Offer Price 1.30
Bid Quantity 675
Offer Quantity 3,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12450
4.30 -0.20 -4.44% 11714.30
Previous Close 4.50
Open 5.30
High 7.65
Low 4.00
Vol 2,74,500
Open Interest (OI) 70,200
Change in OI 0
Bid Price 4.15
Offer Price 4.30
Bid Quantity 75
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12550
3.15 -0.15 -4.55% 11715.45
Previous Close 3.30
Open 4.05
High 5.50
Low 2.90
Vol 14,550
Open Interest (OI) 11,700
Change in OI 0
Bid Price 2.85
Offer Price 3.90
Bid Quantity 75
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13200
1.00 -0.05 -4.76% 11717.60
Previous Close 1.05
Open 1.50
High 1.60
Low 0.80
Vol 28,725
Open Interest (OI) 22,125
Change in OI 0
Bid Price 1.00
Offer Price 1.25
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE9300
0.95 -0.05 -5.00% 11717.65
Previous Close 1.00
Open 1.55
High 1.95
Low 0.90
Vol 48,000
Open Interest (OI) 36,075
Change in OI 0
Bid Price 0.90
Offer Price 0.95
Bid Quantity 1,725
Offer Quantity 1,650
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12350
6.50 -0.60 -8.45% 11712.10
Previous Close 7.10
Open 12.00
High 15.30
Low 6.50
Vol 4,89,375
Open Interest (OI) 1,49,325
Change in OI 0
Bid Price 6.60
Offer Price 6.65
Bid Quantity 75
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13450
1.00 -0.10 -9.09% 11717.60
Previous Close 1.10
Open 1.35
High 1.70
Low 1.00
Vol 23,775
Open Interest (OI) 24,525
Change in OI 0
Bid Price 0.85
Offer Price 1.00
Bid Quantity 75
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10200
2.50 -0.25 -9.09% 11716.10
Previous Close 2.75
Open 3.00
High 3.00
Low 2.50
Vol 675
Open Interest (OI) 450
Change in OI 0
Bid Price 2.50
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10000
2.25 -0.25 -10.00% 11716.35
Previous Close 2.50
Open 3.00
High 4.80
Low 1.85
Vol 9,70,875
Open Interest (OI) 5,41,200
Change in OI 0
Bid Price 2.30
Offer Price 2.50
Bid Quantity 1,800
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13000
1.25 -0.15 -10.71% 11717.35
Previous Close 1.40
Open 1.75
High 2.00
Low 1.10
Vol 4,31,625
Open Interest (OI) 4,91,550
Change in OI 0
Bid Price 1.25
Offer Price 1.35
Bid Quantity 2,925
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE12850
1.50 -0.20 -11.76% 11717.10
Previous Close 1.70
Open 1.75
High 6.60
Low 1.50
Vol 5,925
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.20
Offer Price 1.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10900
10.20 -2.30 -18.40% 11708.40
Previous Close 12.50
Open 18.00
High 19.75
Low 10.20
Vol 16,94,400
Open Interest (OI) 7,74,750
Change in OI 0
Bid Price 12.00
Offer Price 14.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
PE10650
3.75 -1.30 -25.74% 11714.85
Previous Close 5.05
Open 7.00
High 9.75
Low 3.75
Vol 56,625
Open Interest (OI) 10,875
Change in OI 0
Bid Price 3.60
Offer Price 6.65
Bid Quantity 300
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
05-11-2020
OPTIDX
CE13150
1.15 -0.40 -25.81% 11717.45
Previous Close 1.55
Open 2.95
High 2.95
Low 1.15
Vol 1,875
Open Interest (OI) 2,025
Change in OI 0
Bid Price 1.15
Offer Price 1.95
Bid Quantity 450
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE10600
21.65 3.20 17.34% 11696.95
Previous Close 18.45
Open 33.00
High 33.00
Low 16.30
Vol 5,250
Open Interest (OI) 3,150
Change in OI 0
Bid Price 18.05
Offer Price 23.25
Bid Quantity 225
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11100
67.25 6.55 10.79% 11651.35
Previous Close 60.70
Open 88.65
High 88.70
Low 45.20
Vol 1,01,925
Open Interest (OI) 21,750
Change in OI 0
Bid Price 58.25
Offer Price 67.55
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12400
30.00 1.40 4.90% 11688.60
Previous Close 28.60
Open 21.55
High 35.00
Low 20.00
Vol 1,84,125
Open Interest (OI) 1,07,925
Change in OI 0
Bid Price 28.05
Offer Price 30.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12300
41.00 1.45 3.67% 11677.60
Previous Close 39.55
Open 46.95
High 50.00
Low 33.20
Vol 1,63,275
Open Interest (OI) 1,00,275
Change in OI 0
Bid Price 38.60
Offer Price 41.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE11800
175.75 4.95 2.90% 11542.85
Previous Close 170.80
Open 184.20
High 200.00
Low 152.00
Vol 96,225
Open Interest (OI) 49,575
Change in OI 0
Bid Price 170.55
Offer Price 177.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12000
102.85 2.80 2.80% 11615.75
Previous Close 100.05
Open 79.05
High 118.95
Low 79.05
Vol 2,26,500
Open Interest (OI) 1,01,400
Change in OI 0
Bid Price 99.80
Offer Price 102.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12500
20.50 0.40 1.99% 11698.10
Previous Close 20.10
Open 19.95
High 25.80
Low 17.10
Vol 2,43,750
Open Interest (OI) 1,52,325
Change in OI 0
Bid Price 20.20
Offer Price 20.50
Bid Quantity 150
Offer Quantity 1,425
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE11650
247.55 3.80 1.56% 11471.05
Previous Close 243.75
Open 232.10
High 304.85
Low 210.25
Vol 7,125
Open Interest (OI) 3,525
Change in OI 0
Bid Price 240.00
Offer Price 247.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE11750
200.00 3.05 1.55% 11518.60
Previous Close 196.95
Open 225.50
High 226.00
Low 176.40
Vol 20,025
Open Interest (OI) 9,975
Change in OI 0
Bid Price 190.70
Offer Price 200.00
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11600
206.20 2.75 1.35% 11512.40
Previous Close 203.45
Open 201.10
High 230.00
Low 174.05
Vol 1,26,150
Open Interest (OI) 33,900
Change in OI 0
Bid Price 196.25
Offer Price 207.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE11400
425.75 5.00 1.19% 11292.85
Previous Close 420.75
Open 370.00
High 425.75
Low 370.00
Vol 225
Open Interest (OI) 450
Change in OI 0
Bid Price 372.00
Offer Price 446.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12200
54.90 0.60 1.10% 11663.70
Previous Close 54.30
Open 50.15
High 65.50
Low 47.00
Vol 1,62,300
Open Interest (OI) 92,250
Change in OI 0
Bid Price 54.90
Offer Price 56.95
Bid Quantity 975
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11500
165.00 1.10 0.67% 11553.60
Previous Close 163.90
Open 161.10
High 186.15
Low 140.00
Vol 2,88,525
Open Interest (OI) 1,69,200
Change in OI 0
Bid Price 163.00
Offer Price 165.00
Bid Quantity 75
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE10500
15.25 0.10 0.66% 11703.35
Previous Close 15.15
Open 14.00
High 18.85
Low 12.55
Vol 96,000
Open Interest (OI) 55,200
Change in OI 0
Bid Price 15.25
Offer Price 16.90
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11750
279.00 1.70 0.61% 11439.60
Previous Close 277.30
Open 285.00
High 314.70
Low 239.55
Vol 3,825
Open Interest (OI) 1,575
Change in OI 0
Bid Price 265.35
Offer Price 356.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12700
9.00 0.05 0.56% 11709.60
Previous Close 8.95
Open 11.25
High 17.90
Low 7.20
Vol 8,175
Open Interest (OI) 5,625
Change in OI 0
Bid Price 8.00
Offer Price 9.70
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE11700
217.00 1.05 0.49% 11501.60
Previous Close 215.95
Open 204.00
High 252.40
Low 192.20
Vol 97,800
Open Interest (OI) 30,525
Change in OI 0
Bid Price 215.20
Offer Price 219.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE11500
330.00 0.20 0.06% 11388.60
Previous Close 329.80
Open 319.15
High 360.00
Low 295.00
Vol 4,425
Open Interest (OI) 2,400
Change in OI 0
Bid Price 327.60
Offer Price 341.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE12100
473.60 0.00 0.00% 11245.00
Previous Close 473.60
Open 465.75
High 473.60
Low 465.75
Vol 150
Open Interest (OI) 225
Change in OI 0
Bid Price 468.75
Offer Price 545.30
Bid Quantity 525
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE13450
5.00 0.00 0.00% 11713.60
Previous Close 5.00
Open 5.00
High 5.00
Low 5.00
Vol 150
Open Interest (OI) 900
Change in OI 0
Bid Price 2.05
Offer Price 4.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE10400
12.00 0.00 0.00% 11706.60
Previous Close 12.00
Open 17.00
High 17.00
Low 12.00
Vol 975
Open Interest (OI) 675
Change in OI 0
Bid Price 10.65
Offer Price 16.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE13350
8.90 0.00 0.00% 11709.70
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 4.00
Offer Price 6.00
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE10200
8.00 0.00 0.00% 11710.60
Previous Close 8.00
Open 3.60
High 8.00
Low 3.60
Vol 150
Open Interest (OI) 75
Change in OI 0
Bid Price 4.70
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11850
401.55 0.00 0.00% 11317.05
Previous Close 401.55
Open 401.55
High 401.55
Low 401.55
Vol 75
Open Interest (OI) 150
Change in OI 0
Bid Price 0.95
Offer Price 396.90
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12250
45.30 0.00 0.00% 11673.30
Previous Close 45.30
Open 21.45
High 45.30
Low 21.45
Vol 150
Open Interest (OI) 600
Change in OI 0
Bid Price 40.05
Offer Price 55.15
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE13250
3.05 0.00 0.00% 11715.55
Previous Close 3.05
Open 7.45
High 7.45
Low 3.05
Vol 300
Open Interest (OI) 1,050
Change in OI 0
Bid Price 2.00
Offer Price 5.90
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12900
6.00 0.00 0.00% 11712.60
Previous Close 6.00
Open 11.00
High 11.00
Low 2.30
Vol 975
Open Interest (OI) 825
Change in OI 0
Bid Price 4.35
Offer Price 6.00
Bid Quantity 900
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11350
99.00 0.00 0.00% 11619.60
Previous Close 99.00
Open 122.00
High 122.00
Low 99.00
Vol 300
Open Interest (OI) 75
Change in OI 0
Bid Price 97.45
Offer Price 152.40
Bid Quantity 375
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11250
107.65 0.00 0.00% 11610.95
Previous Close 107.65
Open 107.65
High 107.65
Low 107.65
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 40.80
Offer Price 182.85
Bid Quantity 7,500
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE13400
3.90 0.00 0.00% 11714.70
Previous Close 3.90
Open 4.10
High 4.20
Low 3.10
Vol 1,200
Open Interest (OI) 1,425
Change in OI 0
Bid Price 2.15
Offer Price 3.90
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE11000
770.00 0.00 0.00% 10948.60
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 675.65
Offer Price 749.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11450
148.10 -0.30 -0.20% 11570.50
Previous Close 148.40
Open 135.00
High 171.80
Low 88.65
Vol 1,425
Open Interest (OI) 450
Change in OI 0
Bid Price 121.20
Offer Price 193.25
Bid Quantity 375
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11900
368.65 -0.85 -0.23% 11349.95
Previous Close 369.50
Open 387.00
High 416.40
Low 326.90
Vol 9,000
Open Interest (OI) 11,475
Change in OI 0
Bid Price 352.70
Offer Price 375.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE11600
268.00 -0.75 -0.28% 11450.60
Previous Close 268.75
Open 260.85
High 307.85
Low 200.00
Vol 39,600
Open Interest (OI) 9,075
Change in OI 0
Bid Price 267.25
Offer Price 277.90
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12650
16.95 -0.05 -0.29% 11701.65
Previous Close 17.00
Open 17.00
High 17.00
Low 16.95
Vol 225
Open Interest (OI) 600
Change in OI 0
Bid Price 10.00
Offer Price 16.95
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12100
74.00 -0.30 -0.40% 11644.60
Previous Close 74.30
Open 72.80
High 88.55
Low 63.95
Vol 91,575
Open Interest (OI) 56,250
Change in OI 0
Bid Price 73.05
Offer Price 75.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE11850
152.75 -1.10 -0.71% 11565.85
Previous Close 153.85
Open 151.10
High 180.20
Low 144.70
Vol 3,750
Open Interest (OI) 2,175
Change in OI 0
Bid Price 146.80
Offer Price 162.15
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE12000
433.45 -3.35 -0.77% 11285.15
Previous Close 436.80
Open 453.30
High 470.00
Low 396.00
Vol 3,600
Open Interest (OI) 3,975
Change in OI 0
Bid Price 422.20
Offer Price 451.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE11900
129.75 -1.70 -1.29% 11588.85
Previous Close 131.45
Open 119.20
High 156.00
Low 115.25
Vol 1,14,225
Open Interest (OI) 49,125
Change in OI 0
Bid Price 130.05
Offer Price 134.00
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11700
247.05 -3.65 -1.46% 11471.55
Previous Close 250.70
Open 257.10
High 280.00
Low 212.30
Vol 1,04,025
Open Interest (OI) 26,700
Change in OI 0
Bid Price 242.85
Offer Price 254.95
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11400
129.00 -2.20 -1.68% 11589.60
Previous Close 131.20
Open 150.00
High 150.00
Low 112.30
Vol 1,10,850
Open Interest (OI) 31,200
Change in OI 0
Bid Price 128.00
Offer Price 133.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11800
303.20 -5.90 -1.91% 11415.40
Previous Close 309.10
Open 304.90
High 336.15
Low 262.90
Vol 43,200
Open Interest (OI) 26,400
Change in OI 0
Bid Price 300.00
Offer Price 311.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE10300
10.00 -0.20 -1.96% 11708.60
Previous Close 10.20
Open 18.00
High 18.00
Low 6.65
Vol 2,100
Open Interest (OI) 1,200
Change in OI 0
Bid Price 7.55
Offer Price 11.90
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11650
225.00 -4.75 -2.07% 11493.60
Previous Close 229.75
Open 222.80
High 255.10
Low 210.85
Vol 3,600
Open Interest (OI) 1,200
Change in OI 0
Bid Price 223.00
Offer Price 254.35
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12050
89.10 -2.70 -2.94% 11629.50
Previous Close 91.80
Open 102.00
High 105.00
Low 72.95
Vol 2,625
Open Interest (OI) 1,500
Change in OI 0
Bid Price 73.40
Offer Price 94.20
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11000
45.20 -1.50 -3.21% 11673.40
Previous Close 46.70
Open 41.00
High 53.10
Low 35.85
Vol 7,69,575
Open Interest (OI) 7,48,575
Change in OI 0
Bid Price 45.05
Offer Price 46.00
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE13000
4.30 -0.15 -3.37% 11714.30
Previous Close 4.45
Open 5.15
High 5.15
Low 3.65
Vol 33,900
Open Interest (OI) 54,750
Change in OI 0
Bid Price 3.75
Offer Price 4.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE11950
112.00 -4.90 -4.19% 11606.60
Previous Close 116.90
Open 151.45
High 151.55
Low 104.40
Vol 1,425
Open Interest (OI) 600
Change in OI 0
Bid Price 82.20
Offer Price 120.55
Bid Quantity 375
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11200
75.55 -3.65 -4.61% 11643.05
Previous Close 79.20
Open 80.80
High 90.15
Low 61.50
Vol 1,69,350
Open Interest (OI) 62,550
Change in OI 0
Bid Price 71.00
Offer Price 83.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE10800
26.50 -1.55 -5.53% 11692.10
Previous Close 28.05
Open 30.00
High 32.95
Low 18.60
Vol 48,300
Open Interest (OI) 12,750
Change in OI 0
Bid Price 26.10
Offer Price 33.50
Bid Quantity 900
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12350
34.50 -2.20 -5.99% 11684.10
Previous Close 36.70
Open 15.90
High 39.95
Low 15.90
Vol 675
Open Interest (OI) 1,200
Change in OI 0
Bid Price 27.75
Offer Price 39.20
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
PE11300
92.00 -10.80 -10.51% 11626.60
Previous Close 102.80
Open 104.75
High 119.05
Low 72.45
Vol 1,65,375
Open Interest (OI) 47,025
Change in OI 0
Bid Price 94.35
Offer Price 103.20
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
12-11-2020
OPTIDX
CE12800
7.00 -1.25 -15.15% 11711.60
Previous Close 8.25
Open 10.50
High 10.50
Low 3.25
Vol 450
Open Interest (OI) 225
Change in OI 0
Bid Price 5.00
Offer Price 7.00
Bid Quantity 150
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
PE11000
71.00 3.20 4.72% 11647.60
Previous Close 67.80
Open 70.00
High 76.00
Low 55.00
Vol 6,975
Open Interest (OI) 6,450
Change in OI 0
Bid Price 65.25
Offer Price 70.90
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
CE12500
34.00 0.55 1.64% 11684.60
Previous Close 33.45
Open 28.35
High 36.25
Low 28.35
Vol 8,775
Open Interest (OI) 10,875
Change in OI 0
Bid Price 33.10
Offer Price 34.50
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
CE12300
53.95 0.00 0.00% 11664.65
Previous Close 53.95
Open 57.20
High 63.05
Low 53.95
Vol 675
Open Interest (OI) 975
Change in OI 0
Bid Price 54.00
Offer Price 63.05
Bid Quantity 300
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
PE11100
80.90 0.00 0.00% 11637.70
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 20.00
Offer Price 0.00
Bid Quantity 75
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
CE12100
99.00 0.00 0.00% 11619.60
Previous Close 99.00
Open 99.00
High 99.00
Low 99.00
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 74.25
Offer Price 104.80
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
PE11450
200.00 0.00 0.00% 11518.60
Previous Close 200.00
Open 138.00
High 200.00
Low 111.00
Vol 900
Open Interest (OI) 150
Change in OI 0
Bid Price 120.00
Offer Price 231.00
Bid Quantity 150
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
PE9500
93.80 0.00 0.00% 11624.80
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 0.35
Offer Price 0.00
Bid Quantity 2,325
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
CE11650
300.00 0.00 0.00% 11418.60
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 11.00
Offer Price 352.75
Bid Quantity 3,000
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
PE11700
280.00 0.00 0.00% 11438.60
Previous Close 280.00
Open 274.15
High 280.00
Low 274.15
Vol 150
Open Interest (OI) 375
Change in OI 0
Bid Price 269.45
Offer Price 286.00
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
PE10500
33.40 0.00 0.00% 11685.20
Previous Close 33.40
Open 33.40
High 33.40
Low 33.40
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 8.70
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
CE13450
8.00 0.00 0.00% 11710.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,175
Change in OI 0
Bid Price 5.05
Offer Price 11.00
Bid Quantity 450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
PE10000
9.00 0.00 0.00% 11709.60
Previous Close 9.00
Open 9.00
High 9.00
Low 9.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 4.15
Offer Price 9.00
Bid Quantity 75
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
PE11500
202.00 -0.10 -0.05% 11516.60
Previous Close 202.10
Open 205.85
High 215.00
Low 177.45
Vol 3,375
Open Interest (OI) 2,100
Change in OI 0
Bid Price 191.55
Offer Price 204.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
CE11900
166.00 -0.10 -0.06% 11552.60
Previous Close 166.10
Open 182.60
High 182.75
Low 162.00
Vol 975
Open Interest (OI) 1,200
Change in OI 0
Bid Price 163.10
Offer Price 166.60
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
CE13000
9.30 -0.05 -0.53% 11709.30
Previous Close 9.35
Open 10.95
High 12.40
Low 8.75
Vol 4,575
Open Interest (OI) 4,500
Change in OI 0
Bid Price 8.50
Offer Price 9.30
Bid Quantity 150
Offer Quantity 1,275
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
CE12000
127.85 -0.85 -0.66% 11590.75
Previous Close 128.70
Open 121.15
High 151.15
Low 120.00
Vol 12,975
Open Interest (OI) 8,475
Change in OI 0
Bid Price 126.70
Offer Price 129.80
Bid Quantity 150
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
19-11-2020
OPTIDX
PE11600
232.00 -3.70 -1.57% 11486.60
Previous Close 235.70
Open 236.50
High 239.40
Low 223.20
Vol 1,200
Open Interest (OI) 975
Change in OI 0
Bid Price 232.00
Offer Price 247.45
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE9600
7.10 1.10 18.33% 11711.50
Previous Close 6.00
Open 5.85
High 7.30
Low 4.60
Vol 12,300
Open Interest (OI) 9,450
Change in OI 0
Bid Price 6.00
Offer Price 7.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10050
19.10 1.50 8.52% 11699.50
Previous Close 17.60
Open 18.00
High 26.65
Low 14.50
Vol 1,725
Open Interest (OI) 32,775
Change in OI 0
Bid Price 10.75
Offer Price 18.30
Bid Quantity 900
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10300
23.80 1.50 6.73% 11694.80
Previous Close 22.30
Open 22.40
High 24.60
Low 19.05
Vol 1,31,775
Open Interest (OI) 58,800
Change in OI 0
Bid Price 19.60
Offer Price 24.00
Bid Quantity 375
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE9500
5.70 0.35 6.54% 11712.90
Previous Close 5.35
Open 5.65
High 7.65
Low 4.50
Vol 3,57,675
Open Interest (OI) 3,43,125
Change in OI 0
Bid Price 5.55
Offer Price 5.70
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10100
15.20 0.70 4.83% 11703.40
Previous Close 14.50
Open 15.00
High 18.50
Low 12.45
Vol 13,200
Open Interest (OI) 31,125
Change in OI 0
Bid Price 14.90
Offer Price 17.85
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10200
18.70 0.85 4.76% 11699.90
Previous Close 17.85
Open 18.55
High 38.60
Low 15.65
Vol 1,38,825
Open Interest (OI) 1,29,600
Change in OI 0
Bid Price 17.30
Offer Price 18.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE9800
9.05 0.40 4.62% 11709.55
Previous Close 8.65
Open 11.00
High 11.00
Low 7.00
Vol 35,550
Open Interest (OI) 27,525
Change in OI 0
Bid Price 8.05
Offer Price 9.10
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE9700
8.00 0.35 4.58% 11710.60
Previous Close 7.65
Open 6.95
High 8.30
Low 5.50
Vol 4,875
Open Interest (OI) 6,375
Change in OI 0
Bid Price 8.00
Offer Price 9.75
Bid Quantity 750
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10000
12.95 0.55 4.44% 11705.65
Previous Close 12.40
Open 12.50
High 14.95
Low 10.15
Vol 5,67,375
Open Interest (OI) 10,41,750
Change in OI 0
Bid Price 12.95
Offer Price 13.35
Bid Quantity 150
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE9900
11.75 0.40 3.52% 11706.85
Previous Close 11.35
Open 11.65
High 12.10
Low 6.55
Vol 1,03,425
Open Interest (OI) 86,625
Change in OI 0
Bid Price 9.00
Offer Price 11.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE13100
8.85 0.30 3.51% 11709.75
Previous Close 8.55
Open 13.90
High 13.90
Low 8.10
Vol 13,575
Open Interest (OI) 8,175
Change in OI 0
Bid Price 8.20
Offer Price 9.95
Bid Quantity 825
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE12800
18.90 0.60 3.28% 11699.70
Previous Close 18.30
Open 15.20
High 21.45
Low 15.20
Vol 2,53,650
Open Interest (OI) 1,79,175
Change in OI 0
Bid Price 18.05
Offer Price 18.90
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10900
74.00 2.20 3.06% 11644.60
Previous Close 71.80
Open 71.90
High 82.00
Low 46.05
Vol 4,28,175
Open Interest (OI) 5,35,725
Change in OI 0
Bid Price 71.95
Offer Price 74.50
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE9400
4.70 0.10 2.17% 11713.90
Previous Close 4.60
Open 5.45
High 5.55
Low 3.80
Vol 38,850
Open Interest (OI) 28,800
Change in OI 0
Bid Price 4.35
Offer Price 5.00
Bid Quantity 600
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE13000
10.90 0.20 1.87% 11707.70
Previous Close 10.70
Open 13.55
High 13.55
Low 10.00
Vol 5,77,650
Open Interest (OI) 8,73,525
Change in OI 0
Bid Price 10.90
Offer Price 10.95
Bid Quantity 1,125
Offer Quantity 3,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE12550
37.30 0.60 1.63% 11681.30
Previous Close 36.70
Open 27.00
High 43.75
Low 20.95
Vol 51,150
Open Interest (OI) 21,150
Change in OI 0
Bid Price 25.05
Offer Price 52.55
Bid Quantity 150
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE12600
33.00 0.50 1.54% 11685.60
Previous Close 32.50
Open 28.10
High 38.30
Low 28.10
Vol 4,00,500
Open Interest (OI) 5,72,475
Change in OI 0
Bid Price 33.15
Offer Price 34.00
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12300
706.85 7.90 1.13% 11011.75
Previous Close 698.95
Open 707.70
High 738.90
Low 640.00
Vol 9,300
Open Interest (OI) 31,950
Change in OI 0
Bid Price 684.80
Offer Price 708.65
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10400
27.00 0.30 1.12% 11691.60
Previous Close 26.70
Open 24.80
High 30.00
Low 23.05
Vol 2,48,025
Open Interest (OI) 1,31,550
Change in OI 0
Bid Price 24.90
Offer Price 27.00
Bid Quantity 375
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11650
314.00 3.25 1.05% 11404.60
Previous Close 310.75
Open 288.65
High 351.20
Low 285.00
Vol 77,925
Open Interest (OI) 21,150
Change in OI 0
Bid Price 312.00
Offer Price 316.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10700
48.95 0.50 1.03% 11669.65
Previous Close 48.45
Open 53.05
High 54.05
Low 42.75
Vol 4,03,200
Open Interest (OI) 8,72,325
Change in OI 0
Bid Price 47.45
Offer Price 49.30
Bid Quantity 975
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE11100
110.40 1.10 1.01% 11608.20
Previous Close 109.30
Open 108.70
High 121.70
Low 94.80
Vol 9,34,725
Open Interest (OI) 9,21,300
Change in OI 0
Bid Price 108.75
Offer Price 110.40
Bid Quantity 525
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10200
1480.00 12.10 0.82% 10238.60
Previous Close 1467.90
Open 1455.55
High 1548.00
Low 1450.00
Vol 7,275
Open Interest (OI) 16,125
Change in OI 0
Bid Price 1471.85
Offer Price 1487.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE12200
93.25 0.75 0.81% 11625.35
Previous Close 92.50
Open 80.10
High 110.10
Low 80.10
Vol 7,81,350
Open Interest (OI) 5,00,025
Change in OI 0
Bid Price 92.80
Offer Price 94.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE12050
136.00 1.05 0.78% 11582.60
Previous Close 134.95
Open 120.65
High 155.95
Low 120.65
Vol 28,650
Open Interest (OI) 7,950
Change in OI 0
Bid Price 128.05
Offer Price 140.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11100
675.00 5.05 0.75% 11043.60
Previous Close 669.95
Open 666.25
High 738.40
Low 640.00
Vol 23,550
Open Interest (OI) 45,900
Change in OI 0
Bid Price 670.65
Offer Price 686.65
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE11200
134.35 1.00 0.75% 11584.25
Previous Close 133.35
Open 137.35
High 147.70
Low 115.65
Vol 11,12,700
Open Interest (OI) 8,06,625
Change in OI 0
Bid Price 133.00
Offer Price 135.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10900
834.35 6.20 0.75% 10884.25
Previous Close 828.15
Open 819.75
High 900.00
Low 808.00
Vol 12,975
Open Interest (OI) 19,200
Change in OI 0
Bid Price 832.45
Offer Price 848.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12000
483.35 3.40 0.71% 11235.25
Previous Close 479.95
Open 483.00
High 617.75
Low 429.40
Vol 4,68,000
Open Interest (OI) 8,51,250
Change in OI 0
Bid Price 478.00
Offer Price 482.25
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12600
962.20 6.40 0.67% 10756.40
Previous Close 955.80
Open 968.50
High 982.00
Low 940.00
Vol 3,450
Open Interest (OI) 9,075
Change in OI 0
Bid Price 941.95
Offer Price 983.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11300
530.00 3.40 0.65% 11188.60
Previous Close 526.60
Open 506.95
High 585.00
Low 491.65
Vol 1,01,775
Open Interest (OI) 84,975
Change in OI 0
Bid Price 527.00
Offer Price 535.25
Bid Quantity 525
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE12250
81.25 0.50 0.62% 11637.35
Previous Close 80.75
Open 76.75
High 97.45
Low 73.70
Vol 18,150
Open Interest (OI) 14,250
Change in OI 0
Bid Price 75.40
Offer Price 89.95
Bid Quantity 150
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11450
428.10 2.00 0.47% 11290.50
Previous Close 426.10
Open 438.00
High 476.55
Low 396.00
Vol 16,275
Open Interest (OI) 7,875
Change in OI 0
Bid Price 0.00
Offer Price 477.30
Bid Quantity 0
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE11700
314.60 1.40 0.45% 11404.00
Previous Close 313.20
Open 310.10
High 346.25
Low 275.95
Vol 16,78,200
Open Interest (OI) 6,91,950
Change in OI 0
Bid Price 313.10
Offer Price 314.50
Bid Quantity 900
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE11500
228.00 0.95 0.42% 11490.60
Previous Close 227.05
Open 220.00
High 251.90
Low 198.20
Vol 20,07,380
Open Interest (OI) 21,26,100
Change in OI 0
Bid Price 226.50
Offer Price 227.70
Bid Quantity 900
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE9400
2260.00 8.95 0.40% 9458.60
Previous Close 2251.05
Open 2251.15
High 2337.00
Low 2205.00
Vol 23,850
Open Interest (OI) 28,650
Change in OI 0
Bid Price 2256.65
Offer Price 2268.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10600
39.50 0.15 0.38% 11679.10
Previous Close 39.35
Open 33.95
High 44.00
Low 33.95
Vol 3,61,725
Open Interest (OI) 6,57,075
Change in OI 0
Bid Price 38.70
Offer Price 41.55
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10100
1565.00 5.80 0.37% 10153.60
Previous Close 1559.20
Open 1605.00
High 1605.00
Low 1545.80
Vol 3,975
Open Interest (OI) 22,200
Change in OI 0
Bid Price 1567.65
Offer Price 1592.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12800
1140.00 3.95 0.35% 10578.60
Previous Close 1136.05
Open 1172.05
High 1172.05
Low 1130.00
Vol 2,100
Open Interest (OI) 6,750
Change in OI 0
Bid Price 1127.80
Offer Price 1154.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11200
601.00 2.00 0.33% 11117.60
Previous Close 599.00
Open 586.75
High 661.90
Low 562.00
Vol 46,050
Open Interest (OI) 91,125
Change in OI 0
Bid Price 592.25
Offer Price 607.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE11650
292.80 0.90 0.31% 11425.80
Previous Close 291.90
Open 295.95
High 321.80
Low 256.95
Vol 78,975
Open Interest (OI) 19,050
Change in OI 0
Bid Price 276.25
Offer Price 292.80
Bid Quantity 150
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10800
921.35 2.85 0.31% 10797.25
Previous Close 918.50
Open 900.00
High 985.00
Low 872.15
Vol 50,775
Open Interest (OI) 55,950
Change in OI 0
Bid Price 918.75
Offer Price 933.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10800
59.90 0.15 0.25% 11658.70
Previous Close 59.75
Open 63.00
High 67.20
Low 52.60
Vol 5,65,725
Open Interest (OI) 10,76,020
Change in OI 0
Bid Price 59.00
Offer Price 59.90
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE9600
2065.00 5.00 0.24% 9653.60
Previous Close 2060.00
Open 2018.00
High 2125.00
Low 2018.00
Vol 3,075
Open Interest (OI) 9,600
Change in OI 0
Bid Price 2057.50
Offer Price 2083.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE12450
48.20 0.10 0.21% 11670.40
Previous Close 48.10
Open 29.00
High 57.15
Low 27.75
Vol 96,750
Open Interest (OI) 28,875
Change in OI 0
Bid Price 40.00
Offer Price 53.15
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11000
756.50 1.50 0.20% 10962.10
Previous Close 755.00
Open 747.60
High 823.60
Low 711.00
Vol 2,66,550
Open Interest (OI) 3,52,350
Change in OI 0
Bid Price 751.20
Offer Price 756.40
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE11600
270.05 0.45 0.17% 11448.55
Previous Close 269.60
Open 238.05
High 298.00
Low 234.65
Vol 17,01,680
Open Interest (OI) 10,16,320
Change in OI 0
Bid Price 269.00
Offer Price 272.00
Bid Quantity 900
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE12350
62.65 0.10 0.16% 11655.95
Previous Close 62.55
Open 74.65
High 79.50
Low 58.25
Vol 30,300
Open Interest (OI) 15,900
Change in OI 0
Bid Price 60.10
Offer Price 65.45
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11600
338.00 0.55 0.16% 11380.60
Previous Close 337.45
Open 345.00
High 383.20
Low 310.95
Vol 8,38,125
Open Interest (OI) 4,65,375
Change in OI 0
Bid Price 337.05
Offer Price 344.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11700
284.55 0.35 0.12% 11434.05
Previous Close 284.20
Open 277.10
High 323.85
Low 258.65
Vol 17,28,220
Open Interest (OI) 6,53,475
Change in OI 0
Bid Price 284.10
Offer Price 284.55
Bid Quantity 2,925
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE9500
2161.05 2.20 0.10% 9557.55
Previous Close 2158.85
Open 2140.00
High 2240.65
Low 2110.60
Vol 2,02,725
Open Interest (OI) 2,98,725
Change in OI 0
Bid Price 2159.15
Offer Price 2167.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10500
1196.35 1.10 0.09% 10522.25
Previous Close 1195.25
Open 1186.20
High 1270.00
Low 1142.00
Vol 64,350
Open Interest (OI) 2,00,100
Change in OI 0
Bid Price 1191.55
Offer Price 1198.95
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11850
211.75 0.20 0.09% 11506.85
Previous Close 211.55
Open 194.25
High 242.20
Low 190.50
Vol 48,300
Open Interest (OI) 25,650
Change in OI 0
Bid Price 205.15
Offer Price 211.75
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE9300
2344.75 1.95 0.08% 9373.85
Previous Close 2342.80
Open 2372.45
High 2425.00
Low 2340.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 2356.35
Offer Price 2368.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12700
1040.50 0.50 0.05% 10678.10
Previous Close 1040.00
Open 1016.70
High 1090.00
Low 1008.55
Vol 10,650
Open Interest (OI) 36,225
Change in OI 0
Bid Price 1035.90
Offer Price 1062.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE12000
151.70 0.05 0.03% 11566.90
Previous Close 151.65
Open 165.40
High 177.05
Low 135.85
Vol 19,53,680
Open Interest (OI) 14,50,950
Change in OI 0
Bid Price 151.70
Offer Price 151.85
Bid Quantity 2,925
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10600
1100.00 0.20 0.02% 10618.60
Previous Close 1099.80
Open 1083.00
High 1174.80
Low 1068.25
Vol 6,000
Open Interest (OI) 25,725
Change in OI 0
Bid Price 1097.85
Offer Price 1117.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12500
866.65 0.05 0.01% 10851.95
Previous Close 866.60
Open 885.00
High 920.00
Low 799.00
Vol 1,15,500
Open Interest (OI) 2,53,950
Change in OI 0
Bid Price 862.45
Offer Price 872.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE9700
1955.50 0.00 0.00% 9763.10
Previous Close 1955.50
Open 1995.00
High 1995.00
Low 1942.70
Vol 1,725
Open Interest (OI) 3,825
Change in OI 0
Bid Price 1961.30
Offer Price 1978.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE13450
6.30 0.00 0.00% 11712.30
Previous Close 6.30
Open 5.30
High 8.40
Low 5.00
Vol 14,700
Open Interest (OI) 8,550
Change in OI 0
Bid Price 5.15
Offer Price 6.10
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE13450
1706.00 0.00 0.00% 10012.60
Previous Close 1706.00
Open 1706.00
High 1706.00
Low 1706.00
Vol 75
Open Interest (OI) 150
Change in OI 0
Bid Price 1766.45
Offer Price 1888.10
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE9550
6.95 0.00 0.00% 11711.65
Previous Close 6.95
Open 6.95
High 6.95
Low 6.95
Vol 150
Open Interest (OI) 225
Change in OI 0
Bid Price 3.10
Offer Price 8.40
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10250
27.85 0.00 0.00% 11690.75
Previous Close 27.85
Open 27.85
High 27.85
Low 27.85
Vol 75
Open Interest (OI) 225
Change in OI 0
Bid Price 14.40
Offer Price 26.35
Bid Quantity 600
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10400
1259.15 0.00 0.00% 10459.45
Previous Close 1259.15
Open 1274.00
High 1353.85
Low 1242.00
Vol 7,575
Open Interest (OI) 16,800
Change in OI 0
Bid Price 1283.20
Offer Price 1302.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE11300
159.65 0.00 0.00% 11558.95
Previous Close 159.65
Open 163.55
High 178.65
Low 139.30
Vol 6,90,600
Open Interest (OI) 6,05,475
Change in OI 0
Bid Price 158.60
Offer Price 162.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12550
744.95 0.00 0.00% 10973.65
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 856.30
Offer Price 1009.15
Bid Quantity 975
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10850
890.00 0.00 0.00% 10828.60
Previous Close 890.00
Open 890.00
High 890.00
Low 890.00
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 846.30
Offer Price 949.25
Bid Quantity 1,125
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10850
58.65 0.00 0.00% 11659.95
Previous Close 58.65
Open 62.65
High 73.50
Low 58.65
Vol 1,650
Open Interest (OI) 2,175
Change in OI 0
Bid Price 60.75
Offer Price 215.15
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12250
697.25 0.00 0.00% 11021.35
Previous Close 697.25
Open 623.95
High 697.25
Low 623.95
Vol 300
Open Interest (OI) 6,075
Change in OI 0
Bid Price 601.45
Offer Price 730.25
Bid Quantity 1,050
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10650
37.50 0.00 0.00% 11681.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 28.55
Offer Price 52.10
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11150
647.00 0.00 0.00% 11071.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 598.45
Offer Price 686.05
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE11150
130.75 0.00 0.00% 11587.85
Previous Close 130.75
Open 144.20
High 144.20
Low 105.75
Vol 5,100
Open Interest (OI) 2,475
Change in OI 0
Bid Price 59.55
Offer Price 127.95
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12900
1245.00 0.00 0.00% 10473.60
Previous Close 1245.00
Open 1240.00
High 1245.00
Low 1240.00
Vol 1,350
Open Interest (OI) 1,650
Change in OI 0
Bid Price 1221.90
Offer Price 1253.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11350
487.05 0.00 0.00% 11231.55
Previous Close 487.05
Open 500.00
High 545.95
Low 459.05
Vol 4,200
Open Interest (OI) 1,875
Change in OI 0
Bid Price 447.85
Offer Price 612.35
Bid Quantity 75
Offer Quantity 7,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE12150
105.05 0.00 0.00% 11613.55
Previous Close 105.05
Open 94.75
High 123.25
Low 94.35
Vol 6,900
Open Interest (OI) 4,725
Change in OI 0
Bid Price 102.60
Offer Price 111.55
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12150
531.85 0.00 0.00% 11186.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,025
Change in OI 0
Bid Price 441.20
Offer Price 618.90
Bid Quantity 1,500
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE13400
1675.00 0.00 0.00% 10043.60
Previous Close 1675.00
Open 1711.65
High 1713.75
Low 1655.00
Vol 900
Open Interest (OI) 2,550
Change in OI 0
Bid Price 1718.75
Offer Price 1741.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12450
799.35 0.00 0.00% 10919.25
Previous Close 799.35
Open 799.35
High 799.35
Low 799.35
Vol 75
Open Interest (OI) 150
Change in OI 0
Bid Price 747.25
Offer Price 895.40
Bid Quantity 1,500
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE12950
21.00 0.00 0.00% 11697.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 7.25
Offer Price 14.95
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE13200
1523.00 0.00 0.00% 10195.60
Previous Close 1523.00
Open 1496.40
High 1553.00
Low 1471.40
Vol 9,375
Open Interest (OI) 9,300
Change in OI 0
Bid Price 1521.90
Offer Price 1531.85
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE13350
11.50 0.00 0.00% 11707.10
Previous Close 11.50
Open 11.50
High 11.50
Low 11.50
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 4.25
Offer Price 8.50
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE9900
1740.00 0.00 0.00% 9978.60
Previous Close 1740.00
Open 1760.00
High 1838.00
Low 1735.00
Vol 4,350
Open Interest (OI) 6,225
Change in OI 0
Bid Price 1763.05
Offer Price 1786.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10950
890.30 0.00 0.00% 10828.30
Previous Close 890.30
Open 703.60
High 890.30
Low 703.60
Vol 150
Open Interest (OI) 450
Change in OI 0
Bid Price 667.30
Offer Price 841.80
Bid Quantity 75
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE13300
1624.65 0.00 0.00% 10093.95
Previous Close 1624.65
Open 1584.45
High 1660.00
Low 1578.15
Vol 1,875
Open Interest (OI) 1,875
Change in OI 0
Bid Price 1614.75
Offer Price 1641.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12350
678.20 0.00 0.00% 11040.40
Previous Close 678.20
Open 727.15
High 727.15
Low 677.40
Vol 2,550
Open Interest (OI) 2,700
Change in OI 0
Bid Price 658.90
Offer Price 774.60
Bid Quantity 1,050
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11050
710.00 0.00 0.00% 11008.60
Previous Close 710.00
Open 710.00
High 710.00
Low 710.00
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 658.75
Offer Price 755.70
Bid Quantity 1,125
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE11050
99.90 0.00 0.00% 11618.70
Previous Close 99.90
Open 110.60
High 110.60
Low 76.00
Vol 3,825
Open Interest (OI) 2,250
Change in OI 0
Bid Price 92.80
Offer Price 100.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10300
1384.70 0.00 0.00% 10333.90
Previous Close 1384.70
Open 1445.00
High 1449.25
Low 1340.00
Vol 2,325
Open Interest (OI) 4,725
Change in OI 0
Bid Price 1375.75
Offer Price 1387.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE10550
30.00 0.00 0.00% 11688.60
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 29.15
Offer Price 44.80
Bid Quantity 450
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE9800
1840.00 0.00 0.00% 9878.60
Previous Close 1840.00
Open 1850.00
High 1931.00
Low 1834.00
Vol 11,625
Open Interest (OI) 15,525
Change in OI 0
Bid Price 1861.70
Offer Price 1882.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12050
513.05 0.00 0.00% 11205.55
Previous Close 513.05
Open 519.00
High 534.85
Low 467.55
Vol 2,550
Open Interest (OI) 3,600
Change in OI 0
Bid Price 476.60
Offer Price 565.75
Bid Quantity 75
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10700
1008.00 0.00 0.00% 10710.60
Previous Close 1008.00
Open 995.00
High 1084.55
Low 960.00
Vol 14,625
Open Interest (OI) 12,225
Change in OI 0
Bid Price 1006.80
Offer Price 1023.40
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11750
257.15 -0.05 -0.02% 11461.45
Previous Close 257.20
Open 242.95
High 295.05
Low 235.20
Vol 1,48,575
Open Interest (OI) 26,850
Change in OI 0
Bid Price 256.20
Offer Price 260.90
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11400
459.20 -0.15 -0.03% 11259.40
Previous Close 459.35
Open 441.05
High 512.20
Low 425.50
Vol 82,575
Open Interest (OI) 98,775
Change in OI 0
Bid Price 452.05
Offer Price 464.95
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE11800
233.65 -0.10 -0.04% 11484.95
Previous Close 233.75
Open 206.10
High 268.80
Low 206.10
Vol 10,88,480
Open Interest (OI) 6,00,525
Change in OI 0
Bid Price 233.60
Offer Price 234.90
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE12400
779.00 -0.50 -0.06% 10939.60
Previous Close 779.50
Open 804.15
High 811.85
Low 720.65
Vol 4,650
Open Interest (OI) 18,075
Change in OI 0
Bid Price 770.05
Offer Price 787.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
PE11750
340.00 -0.35 -0.10% 11378.60
Previous Close 340.35
Open 333.05
High 371.00
Low 296.95
Vol 39,150
Open Interest (OI) 17,250
Change in OI 0
Bid Price 200.00
Offer Price 347.30
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
26-11-2020
OPTIDX
CE10000
1671.00 -1.65 -0.10% 10047.60
Previous Close 1672.65
Open 1648.90
High 1747.90
Low 1622.30
Vol 1,36,575