Profit

NIFTY50

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
11913.45
Change Change %
5.30 0.04%

11 Nov, 2019 | 04:15 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12550
0.75 0.20 36.36% 11912.70
Previous Close 0.55
Open 0.90
High 1.10
Low 0.40
Vol 3,375
Open Interest (OI) 11,550
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 225
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10850
0.55 0.10 22.22% 11912.90
Previous Close 0.45
Open 2.80
High 2.80
Low 0.40
Vol 4,950
Open Interest (OI) 525
Change in OI 0
Bid Price 0.55
Offer Price 1.05
Bid Quantity 225
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9200
0.55 0.10 22.22% 11912.90
Previous Close 0.45
Open 0.80
High 0.80
Low 0.25
Vol 2,475
Open Interest (OI) 450
Change in OI 0
Bid Price 0.30
Offer Price 0.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10900
0.65 0.05 8.33% 11912.80
Previous Close 0.60
Open 1.05
High 1.30
Low 0.50
Vol 25,875
Open Interest (OI) 28,875
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 4,125
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11700
227.95 12.75 5.92% 11685.50
Previous Close 215.20
Open 192.15
High 251.35
Low 162.00
Vol 4,80,300
Open Interest (OI) 3,47,625
Change in OI 0
Bid Price 225.05
Offer Price 228.00
Bid Quantity 900
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE12150
234.85 7.40 3.25% 11678.60
Previous Close 227.45
Open 288.00
High 306.00
Low 209.05
Vol 11,550
Open Interest (OI) 4,875
Change in OI 0
Bid Price 226.10
Offer Price 237.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11850
99.60 2.90 3.00% 11813.85
Previous Close 96.70
Open 85.00
High 118.50
Low 62.05
Vol 68,61,600
Open Interest (OI) 4,52,625
Change in OI 0
Bid Price 97.80
Offer Price 99.60
Bid Quantity 450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE12300
381.65 9.15 2.46% 11531.80
Previous Close 372.50
Open 409.10
High 455.00
Low 354.80
Vol 10,050
Open Interest (OI) 37,050
Change in OI 0
Bid Price 376.40
Offer Price 380.55
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11800
137.10 1.80 1.33% 11776.35
Previous Close 135.30
Open 143.40
High 160.70
Low 90.40
Vol 56,08,880
Open Interest (OI) 3,83,550
Change in OI 0
Bid Price 137.10
Offer Price 137.85
Bid Quantity 450
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11750
182.15 2.20 1.22% 11731.30
Previous Close 179.95
Open 146.00
High 203.95
Low 122.75
Vol 1,32,075
Open Interest (OI) 35,475
Change in OI 0
Bid Price 176.25
Offer Price 182.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11400
522.85 4.35 0.84% 11390.60
Previous Close 518.50
Open 475.00
High 530.90
Low 447.05
Vol 7,500
Open Interest (OI) 37,875
Change in OI 0
Bid Price 519.65
Offer Price 524.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11500
423.10 2.95 0.70% 11490.35
Previous Close 420.15
Open 370.20
High 438.90
Low 354.30
Vol 30,225
Open Interest (OI) 3,65,625
Change in OI 0
Bid Price 421.80
Offer Price 425.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11200
718.95 1.55 0.22% 11194.50
Previous Close 717.40
Open 669.85
High 718.95
Low 669.85
Vol 225
Open Interest (OI) 2,100
Change in OI 0
Bid Price 718.10
Offer Price 728.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11600
324.95 0.25 0.08% 11588.50
Previous Close 324.70
Open 297.20
High 346.80
Low 251.00
Vol 49,425
Open Interest (OI) 2,39,550
Change in OI 0
Bid Price 322.00
Offer Price 326.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE12400
500.30 0.00 0.00% 11413.15
Previous Close 500.30
Open 510.00
High 525.90
Low 500.30
Vol 300
Open Interest (OI) 1,125
Change in OI 0
Bid Price 471.85
Offer Price 483.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11100
830.75 0.00 0.00% 11082.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 818.25
Offer Price 829.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10150
0.75 0.00 0.00% 11912.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 13,350
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9700
0.60 0.00 0.00% 11912.85
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 0.05
Offer Price 0.90
Bid Quantity 2,550
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9300
0.55 0.00 0.00% 11912.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE10500
1413.85 0.00 0.00% 10499.60
Previous Close 1413.85
Open 1413.85
High 1413.85
Low 1413.85
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 1416.35
Offer Price 1429.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9550
0.80 0.00 0.00% 11912.65
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 0.15
Offer Price 0.75
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10250
0.75 0.00 0.00% 11912.70
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 0.15
Offer Price 0.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10400
0.90 0.00 0.00% 11912.55
Previous Close 0.90
Open 1.00
High 1.00
Low 0.15
Vol 825
Open Interest (OI) 525
Change in OI 0
Bid Price 0.20
Offer Price 0.70
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9950
0.45 0.00 0.00% 11913.00
Previous Close 0.45
Open 0.40
High 0.45
Low 0.25
Vol 15,525
Open Interest (OI) 75
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10200
0.50 0.00 0.00% 11912.95
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 150
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.80
Bid Quantity 5,175
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE12250
352.05 0.00 0.00% 11561.40
Previous Close 352.05
Open 364.10
High 364.10
Low 352.05
Vol 150
Open Interest (OI) 225
Change in OI 0
Bid Price 322.95
Offer Price 334.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE10750
1096.65 0.00 0.00% 10816.80
Previous Close 1096.65
Open 1148.65
High 1148.65
Low 1096.65
Vol 150
Open Interest (OI) 75
Change in OI 0
Bid Price 1069.70
Offer Price 1314.80
Bid Quantity 1,200
Offer Quantity 4,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10750
1.55 0.00 0.00% 11911.90
Previous Close 1.55
Open 1.15
High 1.55
Low 1.15
Vol 150
Open Interest (OI) 75
Change in OI 0
Bid Price 0.30
Offer Price 1.25
Bid Quantity 600
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12800
0.40 0.00 0.00% 11913.05
Previous Close 0.40
Open 0.65
High 0.65
Low 0.30
Vol 52,800
Open Interest (OI) 45,075
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 75
Offer Quantity 19,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9850
0.15 0.00 0.00% 11913.30
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 75
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.80
Bid Quantity 7,050
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10650
0.25 0.00 0.00% 11913.20
Previous Close 0.25
Open 0.50
High 1.35
Low 0.25
Vol 600
Open Interest (OI) 75
Change in OI 0
Bid Price 0.20
Offer Price 1.35
Bid Quantity 600
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11150
739.80 0.00 0.00% 11173.65
Previous Close 739.80
Open 739.80
High 739.80
Low 739.80
Vol 75
Open Interest (OI) 150
Change in OI 0
Bid Price 768.30
Offer Price 779.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11150
0.65 0.00 0.00% 11912.80
Previous Close 0.65
Open 0.55
High 1.05
Low 0.45
Vol 4,800
Open Interest (OI) 1,050
Change in OI 0
Bid Price 0.60
Offer Price 0.80
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11350
520.45 0.00 0.00% 11393.00
Previous Close 520.45
Open 520.45
High 520.45
Low 520.45
Vol 75
Open Interest (OI) 300
Change in OI 0
Bid Price 568.25
Offer Price 579.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11450
420.40 0.00 0.00% 11493.05
Previous Close 420.40
Open 409.00
High 420.40
Low 409.00
Vol 150
Open Interest (OI) 150
Change in OI 0
Bid Price 468.75
Offer Price 480.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9250
0.15 0.00 0.00% 11913.30
Previous Close 0.15
Open 0.15
High 0.55
Low 0.15
Vol 450
Open Interest (OI) 1,125
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10050
0.25 0.00 0.00% 11913.20
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 0.15
Offer Price 0.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11000
918.05 0.00 0.00% 10995.40
Previous Close 918.05
Open 886.00
High 918.05
Low 860.00
Vol 375
Open Interest (OI) 5,625
Change in OI 0
Bid Price 917.70
Offer Price 929.55
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10350
0.70 0.00 0.00% 11912.75
Previous Close 0.70
Open 0.50
High 0.80
Low 0.20
Vol 1,20,150
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 600
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE12450
550.15 0.00 0.00% 11363.30
Previous Close 550.15
Open 575.65
High 575.65
Low 550.15
Vol 150
Open Interest (OI) 525
Change in OI 0
Bid Price 521.70
Offer Price 532.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9400
0.60 0.00 0.00% 11912.85
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 0.15
Offer Price 0.70
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9600
0.30 0.00 0.00% 11913.15
Previous Close 0.30
Open 0.50
High 0.70
Low 0.10
Vol 1,20,300
Open Interest (OI) 0
Change in OI 0
Bid Price 0.35
Offer Price 0.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE13000
0.25 0.00 0.00% 11913.20
Previous Close 0.25
Open 0.50
High 0.50
Low 0.20
Vol 40,875
Open Interest (OI) 1,01,175
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,650
Offer Quantity 22,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE13000
1109.90 0.00 0.00% 10803.55
Previous Close 1109.90
Open 1109.90
High 1109.90
Low 1109.90
Vol 75
Open Interest (OI) 300
Change in OI 0
Bid Price 1071.65
Offer Price 1080.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10100
0.45 0.00 0.00% 11913.00
Previous Close 0.45
Open 0.50
High 0.65
Low 0.25
Vol 75,000
Open Interest (OI) 75
Change in OI 0
Bid Price 0.15
Offer Price 0.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE10900
1111.50 0.00 0.00% 10801.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 1018.25
Offer Price 1029.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9900
0.50 0.00 0.00% 11912.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.80
Bid Quantity 2,550
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE13500
0.50 0.00 0.00% 11912.95
Previous Close 0.50
Open 0.50
High 0.50
Low 0.20
Vol 1,050
Open Interest (OI) 1,050
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10950
0.90 0.00 0.00% 11912.55
Previous Close 0.90
Open 0.95
High 0.95
Low 0.80
Vol 900
Open Interest (OI) 150
Change in OI 0
Bid Price 0.10
Offer Price 0.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE10800
1088.00 0.00 0.00% 10825.45
Previous Close 1088.00
Open 1088.00
High 1088.00
Low 1088.00
Vol 75
Open Interest (OI) 150
Change in OI 0
Bid Price 1116.35
Offer Price 1129.60
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10800
0.80 0.00 0.00% 11912.65
Previous Close 0.80
Open 0.85
High 0.90
Low 0.70
Vol 28,125
Open Interest (OI) 9,975
Change in OI 0
Bid Price 0.35
Offer Price 0.80
Bid Quantity 75
Offer Quantity 1,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE12350
489.05 0.00 0.00% 11424.40
Previous Close 489.05
Open 475.95
High 489.05
Low 450.40
Vol 225
Open Interest (OI) 375
Change in OI 0
Bid Price 422.30
Offer Price 435.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11050
1.25 0.00 0.00% 11912.20
Previous Close 1.25
Open 0.45
High 1.25
Low 0.45
Vol 9,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.15
Offer Price 1.60
Bid Quantity 7,725
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10300
0.40 0.00 0.00% 11913.05
Previous Close 0.40
Open 0.50
High 0.80
Low 0.15
Vol 60,075
Open Interest (OI) 0
Change in OI 0
Bid Price 0.40
Offer Price 0.65
Bid Quantity 750
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11550
321.30 0.00 0.00% 11592.15
Previous Close 321.30
Open 356.50
High 356.50
Low 308.00
Vol 675
Open Interest (OI) 1,350
Change in OI 0
Bid Price 370.30
Offer Price 380.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9450
0.20 0.00 0.00% 11913.25
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 0.15
Offer Price 0.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9650
0.45 0.00 0.00% 11913.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.80
Bid Quantity 2,550
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11250
756.90 0.00 0.00% 11156.55
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 668.60
Offer Price 679.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10000
0.75 0.00 0.00% 11912.70
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 0.15
Offer Price 0.75
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9800
0.75 0.00 0.00% 11912.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.80
Bid Quantity 2,550
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE9350
0.15 0.00 0.00% 11913.30
Previous Close 0.15
Open 0.85
High 0.85
Low 0.15
Vol 150
Open Interest (OI) 975
Change in OI 0
Bid Price 0.25
Offer Price 0.70
Bid Quantity 900
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE10700
1267.05 0.00 0.00% 10646.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75
Change in OI 0
Bid Price 1115.25
Offer Price 1307.85
Bid Quantity 1,200
Offer Quantity 4,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11300
615.90 -1.15 -0.19% 11297.55
Previous Close 617.05
Open 580.00
High 617.45
Low 570.05
Vol 750
Open Interest (OI) 5,775
Change in OI 0
Bid Price 618.70
Offer Price 629.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE12500
579.00 -3.10 -0.53% 11334.45
Previous Close 582.10
Open 614.00
High 648.00
Low 566.00
Vol 7,350
Open Interest (OI) 11,025
Change in OI 0
Bid Price 575.00
Offer Price 579.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE12100
185.70 -1.40 -0.75% 11727.75
Previous Close 187.10
Open 215.35
High 262.80
Low 165.50
Vol 3,73,275
Open Interest (OI) 1,33,875
Change in OI 0
Bid Price 184.15
Offer Price 187.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11900
67.50 -0.65 -0.95% 11845.95
Previous Close 68.15
Open 57.45
High 84.70
Low 40.25
Vol 2,91,70,100
Open Interest (OI) 14,16,380
Change in OI 0
Bid Price 66.65
Offer Price 67.50
Bid Quantity 2,700
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE12000
105.10 -1.50 -1.41% 11808.35
Previous Close 106.60
Open 116.30
High 175.20
Low 90.60
Vol 51,08,700
Open Interest (OI) 8,66,250
Change in OI 0
Bid Price 105.10
Offer Price 105.95
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE12200
278.60 -4.45 -1.57% 11634.85
Previous Close 283.05
Open 306.00
High 354.00
Low 256.55
Vol 45,900
Open Interest (OI) 18,600
Change in OI 0
Bid Price 277.20
Offer Price 281.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11650
272.00 -5.90 -2.12% 11641.45
Previous Close 277.90
Open 232.10
High 284.50
Low 205.50
Vol 4,725
Open Interest (OI) 2,625
Change in OI 0
Bid Price 271.25
Offer Price 281.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE12050
141.55 -3.20 -2.21% 11771.90
Previous Close 144.75
Open 184.80
High 217.40
Low 125.45
Vol 2,38,725
Open Interest (OI) 88,650
Change in OI 0
Bid Price 141.95
Offer Price 146.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12050
17.45 -0.65 -3.59% 11896.00
Previous Close 18.10
Open 15.80
High 24.00
Low 10.00
Vol 94,80,900
Open Interest (OI) 7,69,425
Change in OI 0
Bid Price 17.00
Offer Price 17.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE11950
44.00 -1.65 -3.61% 11869.45
Previous Close 45.65
Open 50.00
High 57.45
Low 26.50
Vol 1,53,78,100
Open Interest (OI) 6,69,000
Change in OI 0
Bid Price 44.05
Offer Price 49.95
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11950
70.00 -2.80 -3.85% 11843.45
Previous Close 72.80
Open 90.00
High 134.00
Low 60.50
Vol 37,79,480
Open Interest (OI) 3,46,875
Change in OI 0
Bid Price 69.70
Offer Price 71.90
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11200
1.00 -0.05 -4.76% 11912.45
Previous Close 1.05
Open 1.80
High 1.80
Low 0.95
Vol 3,50,775
Open Interest (OI) 4,85,925
Change in OI 0
Bid Price 0.95
Offer Price 1.00
Bid Quantity 1,200
Offer Quantity 2,925
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11250
0.90 -0.05 -5.26% 11912.55
Previous Close 0.95
Open 1.50
High 1.50
Low 0.80
Vol 31,275
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12000
28.50 -1.60 -5.32% 11884.95
Previous Close 30.10
Open 32.00
High 37.70
Low 17.35
Vol 2,84,55,100
Open Interest (OI) 25,20,980
Change in OI 0
Bid Price 28.50
Offer Price 29.35
Bid Quantity 3,000
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12300
1.35 -0.10 -6.90% 11912.10
Previous Close 1.45
Open 1.10
High 2.20
Low 1.10
Vol 58,87,120
Open Interest (OI) 9,52,200
Change in OI 0
Bid Price 1.35
Offer Price 1.40
Bid Quantity 75
Offer Quantity 4,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12500
0.65 -0.05 -7.14% 11912.80
Previous Close 0.70
Open 1.00
High 1.20
Low 0.60
Vol 15,05,620
Open Interest (OI) 14,00,480
Change in OI 0
Bid Price 0.60
Offer Price 0.65
Bid Quantity 8,400
Offer Quantity 13,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11900
43.00 -3.50 -7.53% 11870.45
Previous Close 46.50
Open 55.30
High 98.70
Low 37.00
Vol 2,44,44,000
Open Interest (OI) 19,31,320
Change in OI 0
Bid Price 43.00
Offer Price 43.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11850
24.70 -2.20 -8.18% 11888.75
Previous Close 26.90
Open 41.40
High 68.00
Low 20.40
Vol 1,69,60,600
Open Interest (OI) 11,78,550
Change in OI 0
Bid Price 24.35
Offer Price 24.90
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12350
1.10 -0.10 -8.33% 11912.35
Previous Close 1.20
Open 1.40
High 1.70
Low 0.70
Vol 4,21,800
Open Interest (OI) 69,225
Change in OI 0
Bid Price 1.10
Offer Price 1.20
Bid Quantity 300
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12100
9.85 -0.95 -8.80% 11903.60
Previous Close 10.80
Open 13.00
High 14.50
Low 6.70
Vol 1,61,04,200
Open Interest (OI) 18,69,600
Change in OI 0
Bid Price 9.80
Offer Price 10.20
Bid Quantity 300
Offer Quantity 975
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11300
0.95 -0.10 -9.52% 11912.50
Previous Close 1.05
Open 2.30
High 2.40
Low 0.90
Vol 2,96,250
Open Interest (OI) 1,49,325
Change in OI 0
Bid Price 0.95
Offer Price 1.00
Bid Quantity 75
Offer Quantity 3,450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12600
0.45 -0.05 -10.00% 11913.00
Previous Close 0.50
Open 0.30
High 0.75
Low 0.30
Vol 3,82,725
Open Interest (OI) 2,64,450
Change in OI 0
Bid Price 0.40
Offer Price 0.45
Bid Quantity 6,900
Offer Quantity 17,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12650
0.35 -0.05 -12.50% 11913.10
Previous Close 0.40
Open 1.20
High 1.20
Low 0.35
Vol 450
Open Interest (OI) 525
Change in OI 0
Bid Price 0.30
Offer Price 0.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12250
1.75 -0.25 -12.50% 11911.70
Previous Close 2.00
Open 2.10
High 3.15
Low 1.60
Vol 25,11,750
Open Interest (OI) 5,00,700
Change in OI 0
Bid Price 1.75
Offer Price 1.80
Bid Quantity 2,925
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11000
0.70 -0.10 -12.50% 11912.75
Previous Close 0.80
Open 1.20
High 1.45
Low 0.70
Vol 5,17,275
Open Interest (OI) 6,92,025
Change in OI 0
Bid Price 0.70
Offer Price 0.75
Bid Quantity 300
Offer Quantity 3,225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12150
4.90 -0.75 -13.27% 11908.55
Previous Close 5.65
Open 5.25
High 8.75
Low 4.00
Vol 65,58,150
Open Interest (OI) 10,07,920
Change in OI 0
Bid Price 4.75
Offer Price 4.90
Bid Quantity 1,200
Offer Quantity 5,475
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12700
0.30 -0.05 -14.29% 11913.15
Previous Close 0.35
Open 0.15
High 0.45
Low 0.15
Vol 1,16,250
Open Interest (OI) 90,600
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,625
Offer Quantity 22,575
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10700
0.30 -0.05 -14.29% 11913.15
Previous Close 0.35
Open 0.30
High 0.65
Low 0.15
Vol 26,550
Open Interest (OI) 5,325
Change in OI 0
Bid Price 0.30
Offer Price 0.45
Bid Quantity 225
Offer Quantity 675
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11800
13.25 -2.40 -15.34% 11900.20
Previous Close 15.65
Open 32.00
High 44.80
Low 11.40
Vol 2,51,27,800
Open Interest (OI) 17,25,220
Change in OI 0
Bid Price 13.30
Offer Price 13.95
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12200
2.70 -0.50 -15.63% 11910.75
Previous Close 3.20
Open 2.90
High 5.35
Low 2.40
Vol 95,19,820
Open Interest (OI) 13,69,650
Change in OI 0
Bid Price 2.65
Offer Price 2.70
Bid Quantity 675
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11700
4.05 -0.90 -18.18% 11909.40
Previous Close 4.95
Open 14.80
High 16.60
Low 3.70
Vol 1,39,10,800
Open Interest (OI) 16,03,880
Change in OI 0
Bid Price 4.05
Offer Price 4.10
Bid Quantity 5,475
Offer Quantity 2,550
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11750
6.50 -1.60 -19.75% 11906.95
Previous Close 8.10
Open 18.00
High 29.70
Low 6.00
Vol 98,80,720
Open Interest (OI) 6,30,900
Change in OI 0
Bid Price 6.50
Offer Price 6.60
Bid Quantity 5,175
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12900
0.20 -0.05 -20.00% 11913.25
Previous Close 0.25
Open 0.55
High 0.55
Low 0.20
Vol 23,100
Open Interest (OI) 2,475
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 4,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11350
1.00 -0.25 -20.00% 11912.45
Previous Close 1.25
Open 2.15
High 2.15
Low 0.85
Vol 59,025
Open Interest (OI) 15,450
Change in OI 0
Bid Price 0.50
Offer Price 0.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12450
0.60 -0.15 -20.00% 11912.85
Previous Close 0.75
Open 1.50
High 1.50
Low 0.55
Vol 19,875
Open Interest (OI) 13,350
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11500
1.50 -0.40 -21.05% 11911.95
Previous Close 1.90
Open 3.60
High 4.55
Low 1.40
Vol 46,41,220
Open Interest (OI) 12,27,080
Change in OI 0
Bid Price 1.50
Offer Price 1.65
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11650
2.55 -0.70 -21.54% 11910.90
Previous Close 3.25
Open 6.70
High 10.00
Low 2.55
Vol 47,74,050
Open Interest (OI) 3,04,725
Change in OI 0
Bid Price 2.60
Offer Price 2.70
Bid Quantity 375
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11400
1.00 -0.30 -23.08% 11912.45
Previous Close 1.30
Open 3.00
High 3.00
Low 0.95
Vol 12,50,850
Open Interest (OI) 4,30,650
Change in OI 0
Bid Price 0.85
Offer Price 1.00
Bid Quantity 4,500
Offer Quantity 6,375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11550
1.70 -0.55 -24.44% 11911.75
Previous Close 2.25
Open 5.00
High 7.55
Low 1.60
Vol 19,17,220
Open Interest (OI) 1,64,625
Change in OI 0
Bid Price 1.70
Offer Price 1.85
Bid Quantity 150
Offer Quantity 1,350
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE10500
0.45 -0.15 -25.00% 11913.00
Previous Close 0.60
Open 0.90
High 0.90
Low 0.40
Vol 83,700
Open Interest (OI) 1,44,825
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 450
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11600
1.85 -0.70 -27.45% 11911.60
Previous Close 2.55
Open 5.95
High 7.45
Low 1.10
Vol 73,66,200
Open Interest (OI) 10,11,300
Change in OI 0
Bid Price 1.15
Offer Price 1.90
Bid Quantity 825
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE12400
0.65 -0.25 -27.78% 11912.80
Previous Close 0.90
Open 1.35
High 1.35
Low 0.60
Vol 11,12,020
Open Interest (OI) 2,05,875
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 3,450
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11450
1.00 -0.45 -31.03% 11912.45
Previous Close 1.45
Open 4.00
High 4.00
Low 1.00
Vol 4,17,150
Open Interest (OI) 46,650
Change in OI 0
Bid Price 0.80
Offer Price 1.20
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
PE11100
0.55 -0.25 -31.25% 11912.90
Previous Close 0.80
Open 1.15
High 1.30
Low 0.55
Vol 80,925
Open Interest (OI) 88,800
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 225
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
14-11-2019
OPTIDX
CE13300
0.10 -0.10 -50.00% 11913.35
Previous Close 0.20
Open 0.05
High 0.30
Low 0.05
Vol 1,200
Open Interest (OI) 3,150
Change in OI 0
Bid Price 0.10
Offer Price 0.30
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE12600
2.80 0.65 30.23% 11910.65
Previous Close 2.15
Open 2.00
High 2.80
Low 2.00
Vol 825
Open Interest (OI) 3,300
Change in OI 0
Bid Price 2.25
Offer Price 2.90
Bid Quantity 900
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE12150
30.00 2.40 8.70% 11883.45
Previous Close 27.60
Open 21.10
High 33.20
Low 16.90
Vol 91,275
Open Interest (OI) 16,500
Change in OI 0
Bid Price 26.80
Offer Price 31.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE12400
4.90 0.35 7.69% 11908.55
Previous Close 4.55
Open 5.95
High 5.95
Low 3.55
Vol 58,950
Open Interest (OI) 15,150
Change in OI 0
Bid Price 4.55
Offer Price 4.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11450
8.00 0.50 6.67% 11905.45
Previous Close 7.50
Open 13.50
High 14.25
Low 6.65
Vol 3,150
Open Interest (OI) 1,125
Change in OI 0
Bid Price 6.70
Offer Price 12.90
Bid Quantity 150
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE12250
12.20 0.60 5.17% 11901.25
Previous Close 11.60
Open 19.35
High 19.35
Low 9.45
Vol 42,450
Open Interest (OI) 11,400
Change in OI 0
Bid Price 11.05
Offer Price 12.50
Bid Quantity 825
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE12500
3.40 0.10 3.03% 11910.05
Previous Close 3.30
Open 4.00
High 4.00
Low 2.50
Vol 34,575
Open Interest (OI) 24,750
Change in OI 0
Bid Price 3.30
Offer Price 3.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE12100
210.50 5.30 2.58% 11702.95
Previous Close 205.20
Open 247.00
High 270.00
Low 192.00
Vol 8,925
Open Interest (OI) 5,100
Change in OI 0
Bid Price 204.65
Offer Price 213.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE13100
2.10 0.05 2.44% 11911.35
Previous Close 2.05
Open 1.50
High 2.10
Low 1.50
Vol 4,575
Open Interest (OI) 4,575
Change in OI 0
Bid Price 1.05
Offer Price 2.50
Bid Quantity 1,050
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE11700
261.90 4.90 1.91% 11651.55
Previous Close 257.00
Open 230.00
High 278.55
Low 214.00
Vol 12,375
Open Interest (OI) 9,825
Change in OI 0
Bid Price 256.65
Offer Price 265.70
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE12300
8.50 0.10 1.19% 11904.95
Previous Close 8.40
Open 7.55
High 10.70
Low 6.45
Vol 3,08,775
Open Interest (OI) 1,09,950
Change in OI 0
Bid Price 8.25
Offer Price 8.90
Bid Quantity 825
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE11850
157.10 1.55 1.00% 11756.35
Previous Close 155.55
Open 136.15
High 169.75
Low 119.00
Vol 73,875
Open Interest (OI) 9,600
Change in OI 0
Bid Price 150.10
Offer Price 158.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11950
117.90 1.15 0.99% 11795.55
Previous Close 116.75
Open 138.50
High 165.00
Low 108.35
Vol 28,725
Open Interest (OI) 7,425
Change in OI 0
Bid Price 112.35
Offer Price 117.55
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE11500
425.90 3.30 0.78% 11487.55
Previous Close 422.60
Open 389.80
High 437.10
Low 375.00
Vol 1,425
Open Interest (OI) 675
Change in OI 0
Bid Price 437.05
Offer Price 446.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE12000
142.80 0.55 0.39% 11770.65
Previous Close 142.25
Open 162.90
High 197.05
Low 132.00
Vol 71,025
Open Interest (OI) 77,925
Change in OI 0
Bid Price 141.50
Offer Price 146.00
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11600
20.45 0.05 0.25% 11893.00
Previous Close 20.40
Open 25.00
High 33.55
Low 17.55
Vol 3,88,050
Open Interest (OI) 1,01,925
Change in OI 0
Bid Price 20.45
Offer Price 20.50
Bid Quantity 525
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE11300
612.50 1.25 0.20% 11300.95
Previous Close 611.25
Open 610.00
High 612.50
Low 610.00
Vol 150
Open Interest (OI) 150
Change in OI 0
Bid Price 628.70
Offer Price 640.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11100
4.50 0.00 0.00% 11908.95
Previous Close 4.50
Open 4.50
High 4.50
Low 4.50
Vol 150
Open Interest (OI) 150
Change in OI 0
Bid Price 2.30
Offer Price 4.75
Bid Quantity 300
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE12700
3.90 0.00 0.00% 11909.55
Previous Close 3.90
Open 3.90
High 3.90
Low 3.90
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 1.10
Offer Price 2.80
Bid Quantity 525
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE12300
440.05 0.00 0.00% 11473.40
Previous Close 440.05
Open 432.60
High 450.05
Low 409.55
Vol 300
Open Interest (OI) 600
Change in OI 0
Bid Price 370.65
Offer Price 383.25
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE12250
350.00 0.00 0.00% 11563.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 305.65
Offer Price 356.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE12200
327.00 0.00 0.00% 11586.45
Previous Close 327.00
Open 325.00
High 330.05
Low 321.95
Vol 975
Open Interest (OI) 1,275
Change in OI 0
Bid Price 283.80
Offer Price 294.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE11350
550.00 0.00 0.00% 11363.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 531.85
Offer Price 681.30
Bid Quantity 1,125
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE11550
350.00 0.00 0.00% 11563.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 358.05
Offer Price 424.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE9250
1.30 0.00 0.00% 11912.15
Previous Close 1.30
Open 1.50
High 2.15
Low 0.35
Vol 16,50,000
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE11000
628.45 0.00 0.00% 11285.00
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 906.45
Offer Price 961.55
Bid Quantity 525
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11000
2.90 0.00 0.00% 11910.55
Previous Close 2.90
Open 5.00
High 5.00
Low 1.60
Vol 8,400
Open Interest (OI) 7,875
Change in OI 0
Bid Price 2.60
Offer Price 3.00
Bid Quantity 450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE9200
1.00 0.00 0.00% 11912.45
Previous Close 1.00
Open 1.50
High 2.15
Low 0.70
Vol 15,00,300
Open Interest (OI) 0
Change in OI 0
Bid Price 0.45
Offer Price 1.80
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE12050
199.80 0.00 0.00% 11713.65
Previous Close 199.80
Open 212.25
High 235.60
Low 192.45
Vol 2,175
Open Interest (OI) 1,050
Change in OI 0
Bid Price 170.70
Offer Price 181.80
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE9350
3.00 0.00 0.00% 11910.45
Previous Close 3.00
Open 3.00
High 3.00
Low 3.00
Vol 75
Open Interest (OI) 75
Change in OI 0
Bid Price 0.10
Offer Price 3.00
Bid Quantity 75
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE12100
41.50 -0.05 -0.12% 11871.95
Previous Close 41.55
Open 39.90
High 46.75
Low 29.60
Vol 7,04,475
Open Interest (OI) 1,38,750
Change in OI 0
Bid Price 40.80
Offer Price 42.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE12050
56.30 -0.20 -0.35% 11857.15
Previous Close 56.50
Open 48.00
High 62.80
Low 40.60
Vol 1,19,025
Open Interest (OI) 26,400
Change in OI 0
Bid Price 55.25
Offer Price 56.80
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11850
74.20 -0.45 -0.60% 11839.25
Previous Close 74.65
Open 100.00
High 112.70
Low 67.10
Vol 2,00,550
Open Interest (OI) 45,900
Change in OI 0
Bid Price 71.10
Offer Price 74.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11900
92.00 -1.20 -1.29% 11821.45
Previous Close 93.20
Open 108.90
High 139.00
Low 84.45
Vol 4,91,700
Open Interest (OI) 1,02,525
Change in OI 0
Bid Price 91.00
Offer Price 92.00
Bid Quantity 225
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE11900
121.55 -2.05 -1.66% 11791.90
Previous Close 123.60
Open 119.90
High 137.25
Low 93.85
Vol 5,62,875
Open Interest (OI) 91,800
Change in OI 0
Bid Price 121.50
Offer Price 124.35
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE11950
98.00 -1.90 -1.90% 11815.45
Previous Close 99.90
Open 105.95
High 110.00
Low 73.00
Vol 1,77,225
Open Interest (OI) 21,675
Change in OI 0
Bid Price 97.50
Offer Price 98.00
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11650
24.25 -0.50 -2.02% 11889.20
Previous Close 24.75
Open 34.45
High 42.50
Low 18.80
Vol 49,125
Open Interest (OI) 17,850
Change in OI 0
Bid Price 23.20
Offer Price 26.40
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11200
4.75 -0.10 -2.06% 11908.70
Previous Close 4.85
Open 2.85
High 6.95
Low 2.85
Vol 6,000
Open Interest (OI) 6,525
Change in OI 0
Bid Price 4.15
Offer Price 4.80
Bid Quantity 225
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE11800
181.55 -4.05 -2.18% 11731.90
Previous Close 185.60
Open 165.00
High 202.15
Low 146.40
Vol 1,00,425
Open Interest (OI) 33,300
Change in OI 0
Bid Price 181.55
Offer Price 187.65
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE11600
344.50 -8.65 -2.45% 11568.95
Previous Close 353.15
Open 320.00
High 366.60
Low 292.00
Vol 4,725
Open Interest (OI) 3,375
Change in OI 0
Bid Price 344.20
Offer Price 354.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11500
12.20 -0.35 -2.79% 11901.25
Previous Close 12.55
Open 12.55
High 21.10
Low 11.00
Vol 3,10,950
Open Interest (OI) 88,275
Change in OI 0
Bid Price 12.20
Offer Price 12.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11300
5.00 -0.15 -2.91% 11908.45
Previous Close 5.15
Open 2.50
High 7.50
Low 2.50
Vol 8,775
Open Interest (OI) 3,825
Change in OI 0
Bid Price 4.75
Offer Price 5.90
Bid Quantity 675
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE13000
1.60 -0.05 -3.03% 11911.85
Previous Close 1.65
Open 1.80
High 1.80
Low 1.60
Vol 300
Open Interest (OI) 2,025
Change in OI 0
Bid Price 1.00
Offer Price 1.60
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE12200
19.15 -0.60 -3.04% 11894.30
Previous Close 19.75
Open 7.15
High 22.85
Low 7.15
Vol 6,31,500
Open Interest (OI) 1,40,100
Change in OI 0
Bid Price 16.10
Offer Price 19.45
Bid Quantity 675
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
CE12000
75.55 -2.45 -3.14% 11837.90
Previous Close 78.00
Open 85.30
High 85.30
Low 54.80
Vol 9,86,325
Open Interest (OI) 1,90,725
Change in OI 0
Bid Price 75.45
Offer Price 76.90
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11700
32.70 -1.70 -4.94% 11880.75
Previous Close 34.40
Open 47.45
High 55.65
Low 29.85
Vol 5,03,775
Open Interest (OI) 1,64,175
Change in OI 0
Bid Price 31.50
Offer Price 32.80
Bid Quantity 1,725
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11750
42.50 -2.65 -5.87% 11870.95
Previous Close 45.15
Open 59.90
High 71.00
Low 38.40
Vol 73,650
Open Interest (OI) 9,375
Change in OI 0
Bid Price 39.55
Offer Price 43.20
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE12150
235.25 -16.80 -6.67% 11678.20
Previous Close 252.05
Open 275.25
High 275.25
Low 231.60
Vol 1,500
Open Interest (OI) 1,200
Change in OI 0
Bid Price 243.25
Offer Price 255.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11800
54.00 -4.00 -6.90% 11859.45
Previous Close 58.00
Open 78.80
High 90.00
Low 50.00
Vol 6,91,800
Open Interest (OI) 1,70,850
Change in OI 0
Bid Price 54.00
Offer Price 55.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11400
7.00 -1.25 -15.15% 11906.45
Previous Close 8.25
Open 10.55
High 13.05
Low 6.85
Vol 58,575
Open Interest (OI) 20,925
Change in OI 0
Bid Price 7.05
Offer Price 8.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
21-11-2019
OPTIDX
PE11550
12.50 -4.55 -26.69% 11900.95
Previous Close 17.05
Open 21.95
High 22.45
Low 12.50
Vol 1,200
Open Interest (OI) 375
Change in OI 0
Bid Price 6.00
Offer Price 17.00
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12600
5.30 0.40 8.16% 11908.15
Previous Close 4.90
Open 7.50
High 7.50
Low 4.20
Vol 3,38,400
Open Interest (OI) 3,19,800
Change in OI 0
Bid Price 4.50
Offer Price 5.45
Bid Quantity 4,875
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12050
199.30 7.00 3.64% 11714.15
Previous Close 192.30
Open 240.00
High 249.95
Low 182.00
Vol 7,050
Open Interest (OI) 13,050
Change in OI 0
Bid Price 193.05
Offer Price 200.60
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11200
767.55 24.40 3.28% 11145.90
Previous Close 743.15
Open 700.00
High 767.55
Low 689.75
Vol 5,250
Open Interest (OI) 1,69,275
Change in OI 0
Bid Price 746.60
Offer Price 752.90
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE9900
2.25 0.05 2.27% 11911.20
Previous Close 2.20
Open 1.65
High 2.40
Low 1.60
Vol 18,750
Open Interest (OI) 85,350
Change in OI 0
Bid Price 2.10
Offer Price 2.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11100
865.15 18.00 2.12% 11048.30
Previous Close 847.15
Open 802.00
High 865.15
Low 795.25
Vol 24,375
Open Interest (OI) 50,025
Change in OI 0
Bid Price 843.70
Offer Price 852.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11850
198.40 3.50 1.80% 11715.05
Previous Close 194.90
Open 180.00
High 212.05
Low 161.05
Vol 1,88,925
Open Interest (OI) 18,975
Change in OI 0
Bid Price 192.90
Offer Price 200.45
Bid Quantity 825
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11300
651.80 10.10 1.57% 11261.65
Previous Close 641.70
Open 608.00
High 664.00
Low 587.95
Vol 17,250
Open Interest (OI) 78,825
Change in OI 0
Bid Price 650.50
Offer Price 657.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12200
42.40 0.60 1.44% 11871.05
Previous Close 41.80
Open 44.40
High 46.50
Low 32.70
Vol 22,34,480
Open Interest (OI) 11,64,220
Change in OI 0
Bid Price 41.60
Offer Price 42.35
Bid Quantity 750
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12250
31.10 0.35 1.14% 11882.35
Previous Close 30.75
Open 28.25
High 34.50
Low 24.40
Vol 2,00,625
Open Interest (OI) 52,725
Change in OI 0
Bid Price 30.50
Offer Price 31.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12300
23.25 0.25 1.09% 11890.20
Previous Close 23.00
Open 22.35
High 26.10
Low 18.00
Vol 20,08,880
Open Interest (OI) 13,93,280
Change in OI 0
Bid Price 23.20
Offer Price 23.25
Bid Quantity 75
Offer Quantity 375
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12400
465.00 4.70 1.02% 11448.45
Previous Close 460.30
Open 510.00
High 536.30
Low 450.00
Vol 6,525
Open Interest (OI) 14,925
Change in OI 0
Bid Price 460.90
Offer Price 471.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10800
1135.75 10.15 0.90% 10777.70
Previous Close 1125.60
Open 1100.00
High 1135.75
Low 1075.00
Vol 975
Open Interest (OI) 47,700
Change in OI 0
Bid Price 1134.45
Offer Price 1144.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12100
228.35 1.85 0.82% 11685.10
Previous Close 226.50
Open 258.00
High 287.15
Low 210.10
Vol 2,09,925
Open Interest (OI) 1,50,150
Change in OI 0
Bid Price 225.10
Offer Price 229.30
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11950
138.95 1.05 0.76% 11774.50
Previous Close 137.90
Open 135.25
High 150.00
Low 109.95
Vol 3,76,800
Open Interest (OI) 62,550
Change in OI 0
Bid Price 137.05
Offer Price 139.00
Bid Quantity 750
Offer Quantity 825
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12150
54.50 0.40 0.74% 11858.95
Previous Close 54.10
Open 52.00
High 60.50
Low 43.20
Vol 1,45,425
Open Interest (OI) 36,450
Change in OI 0
Bid Price 53.60
Offer Price 55.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11400
561.10 3.85 0.69% 11352.35
Previous Close 557.25
Open 513.35
High 582.00
Low 500.00
Vol 15,750
Open Interest (OI) 6,40,875
Change in OI 0
Bid Price 558.70
Offer Price 561.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE13000
1054.35 5.95 0.57% 10859.10
Previous Close 1048.40
Open 1090.00
High 1128.00
Low 1030.00
Vol 1,00,650
Open Interest (OI) 6,32,400
Change in OI 0
Bid Price 1051.05
Offer Price 1056.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12150
262.05 0.85 0.33% 11651.40
Previous Close 261.20
Open 290.00
High 293.00
Low 260.35
Vol 600
Open Interest (OI) 2,175
Change in OI 0
Bid Price 253.90
Offer Price 265.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11900
122.95 0.35 0.29% 11790.50
Previous Close 122.60
Open 120.10
High 166.00
Low 111.95
Vol 30,56,920
Open Interest (OI) 14,59,420
Change in OI 0
Bid Price 121.00
Offer Price 122.65
Bid Quantity 525
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE13400
1445.00 2.80 0.19% 10468.45
Previous Close 1442.20
Open 1503.80
High 1503.80
Low 1439.00
Vol 1,125
Open Interest (OI) 6,675
Change in OI 0
Bid Price 1441.45
Offer Price 1454.75
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10500
1443.00 1.60 0.11% 10470.45
Previous Close 1441.40
Open 1399.15
High 1458.50
Low 1370.00
Vol 7,350
Open Interest (OI) 2,09,700
Change in OI 0
Bid Price 1435.00
Offer Price 1443.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11000
945.00 1.00 0.11% 10968.45
Previous Close 944.00
Open 901.00
High 956.20
Low 872.00
Vol 57,150
Open Interest (OI) 4,44,450
Change in OI 0
Bid Price 941.75
Offer Price 948.20
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12000
112.05 0.10 0.09% 11801.40
Previous Close 111.95
Open 109.85
High 121.95
Low 87.65
Vol 41,56,200
Open Interest (OI) 19,91,700
Change in OI 0
Bid Price 112.00
Offer Price 113.00
Bid Quantity 600
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10000
1933.00 1.80 0.09% 9980.45
Previous Close 1931.20
Open 1891.00
High 1947.10
Low 1862.40
Vol 53,325
Open Interest (OI) 8,68,125
Change in OI 0
Bid Price 1931.60
Offer Price 1941.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12500
560.75 0.40 0.07% 11352.70
Previous Close 560.35
Open 588.20
High 633.40
Low 539.80
Vol 84,975
Open Interest (OI) 6,30,600
Change in OI 0
Bid Price 558.10
Offer Price 564.05
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12000
170.00 0.10 0.06% 11743.45
Previous Close 169.90
Open 198.00
High 221.00
Low 155.45
Vol 19,62,450
Open Interest (OI) 9,60,375
Change in OI 0
Bid Price 167.90
Offer Price 169.95
Bid Quantity 150
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE13050
2.50 0.00 0.00% 11910.95
Previous Close 2.50
Open 2.85
High 2.85
Low 2.50
Vol 225
Open Interest (OI) 750
Change in OI 0
Bid Price 2.50
Offer Price 3.50
Bid Quantity 3,000
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE9700
2207.45 0.00 0.00% 9706.00
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 2103.85
Offer Price 2349.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE9700
2.25 0.00 0.00% 11911.20
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 1.05
Offer Price 2.40
Bid Quantity 300
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12650
5.10 0.00 0.00% 11908.35
Previous Close 5.10
Open 6.60
High 6.60
Low 5.10
Vol 225
Open Interest (OI) 225
Change in OI 0
Bid Price 3.55
Offer Price 6.35
Bid Quantity 1,650
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10400
1606.15 0.00 0.00% 10307.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,250
Change in OI 0
Bid Price 1531.25
Offer Price 1543.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12700
792.35 0.00 0.00% 11121.10
Previous Close 792.35
Open 810.00
High 826.60
Low 792.35
Vol 375
Open Interest (OI) 1,875
Change in OI 0
Bid Price 704.85
Offer Price 764.45
Bid Quantity 5,025
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10600
1340.60 0.00 0.00% 10572.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,525
Change in OI 0
Bid Price 1333.35
Offer Price 1344.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12550
6.00 0.00 0.00% 11907.45
Previous Close 6.00
Open 13.50
High 13.90
Low 5.15
Vol 2,700
Open Interest (OI) 3,975
Change in OI 0
Bid Price 5.15
Offer Price 6.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12550
580.10 0.00 0.00% 11333.35
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 590.35
Offer Price 628.70
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10200
1680.00 0.00 0.00% 10233.45
Previous Close 1680.00
Open 1690.90
High 1702.90
Low 1680.00
Vol 450
Open Interest (OI) 8,475
Change in OI 0
Bid Price 1728.70
Offer Price 1739.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10850
1125.55 0.00 0.00% 10787.90
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 1040.00
Offer Price 1189.60
Bid Quantity 1,125
Offer Quantity 1,125
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE10850
5.45 0.00 0.00% 11908.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,625
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12250
365.00 0.00 0.00% 11548.45
Previous Close 365.00
Open 365.00
High 365.00
Low 365.00
Vol 75
Open Interest (OI) 600
Change in OI 0
Bid Price 330.45
Offer Price 343.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12800
775.10 0.00 0.00% 11138.35
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 843.35
Offer Price 864.35
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE10650
4.10 0.00 0.00% 11909.35
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 1.05
Offer Price 0.00
Bid Quantity 450
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11150
870.90 0.00 0.00% 11042.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 225
Change in OI 0
Bid Price 783.95
Offer Price 816.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12900
1045.00 0.00 0.00% 10868.45
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 930.05
Offer Price 965.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11350
664.00 0.00 0.00% 11249.45
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 598.75
Offer Price 614.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11450
478.00 0.00 0.00% 11435.45
Previous Close 478.00
Open 451.60
High 478.00
Low 451.60
Vol 150
Open Interest (OI) 450
Change in OI 0
Bid Price 506.35
Offer Price 521.25
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11450
26.25 0.00 0.00% 11887.20
Previous Close 26.25
Open 33.60
High 38.60
Low 24.45
Vol 59,775
Open Interest (OI) 41,550
Change in OI 0
Bid Price 21.15
Offer Price 26.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11650
320.00 0.00 0.00% 11593.45
Previous Close 320.00
Open 320.00
High 320.00
Low 320.00
Vol 75
Open Interest (OI) 4,800
Change in OI 0
Bid Price 336.05
Offer Price 354.25
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10050
1083.30 0.00 0.00% 10830.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1600.40
Offer Price 2149.65
Bid Quantity 4,875
Offer Quantity 4,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE13400
1.50 0.00 0.00% 11911.95
Previous Close 1.50
Open 2.95
High 2.95
Low 1.15
Vol 975
Open Interest (OI) 3,825
Change in OI 0
Bid Price 1.20
Offer Price 1.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE13100
1163.30 0.00 0.00% 10750.15
Previous Close 1163.30
Open 1163.30
High 1163.30
Low 1163.30
Vol 75
Open Interest (OI) 15,150
Change in OI 0
Bid Price 1147.30
Offer Price 1155.10
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12450
437.70 0.00 0.00% 11475.75
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 503.70
Offer Price 525.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE9750
2115.00 0.00 0.00% 9798.45
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 1900.40
Offer Price 2449.65
Bid Quantity 4,875
Offer Quantity 4,875
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE9750
2.50 0.00 0.00% 11910.95
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 0.55
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE9400
2.00 0.00 0.00% 11911.45
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 1.05
Offer Price 2.80
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE9600
2334.00 0.00 0.00% 9579.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,050
Change in OI 0
Bid Price 2322.55
Offer Price 2338.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE9600
2.25 0.00 0.00% 11911.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,175
Change in OI 0
Bid Price 1.40
Offer Price 2.25
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10100
1823.85 0.00 0.00% 10089.60
Previous Close 1823.85
Open 1802.60
High 1823.85
Low 1802.60
Vol 225
Open Interest (OI) 4,125
Change in OI 0
Bid Price 1828.10
Offer Price 1839.65
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE13200
1.60 0.00 0.00% 11911.85
Previous Close 1.60
Open 1.90
High 1.90
Low 1.25
Vol 300
Open Interest (OI) 9,900
Change in OI 0
Bid Price 1.25
Offer Price 1.60
Bid Quantity 75
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE13200
1249.15 0.00 0.00% 10664.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,725
Change in OI 0
Bid Price 1244.00
Offer Price 1260.00
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10900
1000.00 0.00 0.00% 10913.45
Previous Close 1000.00
Open 1009.45
High 1010.00
Low 975.00
Vol 675
Open Interest (OI) 57,975
Change in OI 0
Bid Price 1035.55
Offer Price 1048.70
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12750
4.90 0.00 0.00% 11908.55
Previous Close 4.90
Open 5.00
High 5.00
Low 2.80
Vol 450
Open Interest (OI) 750
Change in OI 0
Bid Price 3.55
Offer Price 4.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE13350
1.95 0.00 0.00% 11911.50
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 0.55
Offer Price 3.25
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE13350
1344.45 0.00 0.00% 10569.00
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 1387.60
Offer Price 1408.10
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12850
2.65 0.00 0.00% 11910.80
Previous Close 2.65
Open 6.00
High 6.00
Low 2.10
Vol 1,275
Open Interest (OI) 1,350
Change in OI 0
Bid Price 2.60
Offer Price 4.30
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE9900
1975.00 0.00 0.00% 9938.45
Previous Close 1975.00
Open 1989.50
High 1989.50
Low 1965.00
Vol 300
Open Interest (OI) 86,775
Change in OI 0
Bid Price 2028.55
Offer Price 2043.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10950
989.55 0.00 0.00% 10923.90
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 963.95
Offer Price 1021.50
Bid Quantity 1,125
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE10950
7.00 0.00 0.00% 11906.45
Previous Close 7.00
Open 6.80
High 8.75
Low 6.80
Vol 2,175
Open Interest (OI) 3,375
Change in OI 0
Bid Price 7.05
Offer Price 10.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE13300
1.50 0.00 0.00% 11911.95
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 150
Open Interest (OI) 12,525
Change in OI 0
Bid Price 1.15
Offer Price 1.50
Bid Quantity 900
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE13300
1400.00 0.00 0.00% 10513.45
Previous Close 1400.00
Open 1370.00
High 1416.95
Low 1370.00
Vol 675
Open Interest (OI) 16,050
Change in OI 0
Bid Price 1343.55
Offer Price 1358.40
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12350
355.90 0.00 0.00% 11557.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 415.90
Offer Price 436.15
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10300
1561.45 0.00 0.00% 10352.00
Previous Close 1561.45
Open 1608.40
High 1608.40
Low 1561.45
Vol 150
Open Interest (OI) 6,825
Change in OI 0
Bid Price 1628.00
Offer Price 1642.20
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE10300
3.40 0.00 0.00% 11910.05
Previous Close 3.40
Open 3.55
High 3.70
Low 3.10
Vol 1,650
Open Interest (OI) 31,500
Change in OI 0
Bid Price 2.10
Offer Price 3.60
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11550
398.00 0.00 0.00% 11515.45
Previous Close 398.00
Open 398.00
High 398.00
Low 398.00
Vol 75
Open Interest (OI) 4,575
Change in OI 0
Bid Price 417.60
Offer Price 435.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11250
806.00 0.00 0.00% 11107.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 691.50
Offer Price 711.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE9200
2830.15 0.00 0.00% 9083.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 2726.95
Offer Price 2746.30
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE9200
1.60 0.00 0.00% 11911.85
Previous Close 1.60
Open 1.65
High 2.50
Low 1.60
Vol 450
Open Interest (OI) 8,775
Change in OI 0
Bid Price 1.60
Offer Price 2.25
Bid Quantity 225
Offer Quantity 525
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10550
1234.05 0.00 0.00% 10679.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 675
Change in OI 0
Bid Price 1306.40
Offer Price 1648.30
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE10550
2.10 0.00 0.00% 11911.35
Previous Close 2.10
Open 5.75
High 5.75
Low 2.10
Vol 375
Open Interest (OI) 675
Change in OI 0
Bid Price 1.05
Offer Price 0.00
Bid Quantity 450
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE9800
2110.00 0.00 0.00% 9803.45
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 2008.25
Offer Price 2249.85
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE9800
2.50 0.00 0.00% 11910.95
Previous Close 2.50
Open 2.80
High 2.80
Low 2.50
Vol 225
Open Interest (OI) 2,025
Change in OI 0
Bid Price 1.30
Offer Price 2.60
Bid Quantity 300
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12600
706.85 0.00 0.00% 11206.60
Previous Close 706.85
Open 706.25
High 706.85
Low 706.25
Vol 225
Open Interest (OI) 600
Change in OI 0
Bid Price 642.60
Offer Price 684.00
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE10700
1197.00 0.00 0.00% 10716.45
Previous Close 1197.00
Open 1201.35
High 1201.35
Low 1182.75
Vol 300
Open Interest (OI) 41,250
Change in OI 0
Bid Price 1232.75
Offer Price 1244.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12100
70.25 -0.10 -0.14% 11843.20
Previous Close 70.35
Open 72.15
High 77.55
Low 55.00
Vol 20,27,700
Open Interest (OI) 10,01,700
Change in OI 0
Bid Price 69.10
Offer Price 70.70
Bid Quantity 75
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE9500
2445.00 -3.90 -0.16% 9468.45
Previous Close 2448.90
Open 2398.65
High 2454.45
Low 2375.00
Vol 7,950
Open Interest (OI) 76,050
Change in OI 0
Bid Price 2430.35
Offer Price 2448.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11600
385.70 -0.80 -0.21% 11527.75
Previous Close 386.50
Open 362.20
High 408.70
Low 330.25
Vol 53,025
Open Interest (OI) 2,62,875
Change in OI 0
Bid Price 385.00
Offer Price 387.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11500
471.00 -1.10 -0.23% 11442.45
Previous Close 472.10
Open 470.00
High 490.75
Low 410.00
Vol 63,600
Open Interest (OI) 7,16,925
Change in OI 0
Bid Price 469.15
Offer Price 474.35
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12300
379.00 -0.90 -0.24% 11534.45
Previous Close 379.90
Open 397.10
High 444.80
Low 365.00
Vol 22,950
Open Interest (OI) 37,200
Change in OI 0
Bid Price 376.05
Offer Price 378.00
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11150
10.00 -0.05 -0.50% 11903.45
Previous Close 10.05
Open 12.50
High 17.00
Low 4.20
Vol 1,875
Open Interest (OI) 8,400
Change in OI 0
Bid Price 9.15
Offer Price 10.05
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE12200
297.50 -1.65 -0.55% 11615.95
Previous Close 299.15
Open 337.90
High 365.00
Low 280.45
Vol 2,68,350
Open Interest (OI) 2,14,200
Change in OI 0
Bid Price 295.15
Offer Price 301.95
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11800
230.15 -1.65 -0.71% 11683.30
Previous Close 231.80
Open 219.00
High 249.30
Low 190.00
Vol 6,54,900
Open Interest (OI) 14,95,420
Change in OI 0
Bid Price 229.45
Offer Price 235.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11700
303.25 -3.45 -1.12% 11610.20
Previous Close 306.70
Open 278.80
High 322.70
Low 253.05
Vol 2,32,125
Open Interest (OI) 3,75,825
Change in OI 0
Bid Price 303.05
Offer Price 305.00
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11900
163.25 -1.95 -1.18% 11750.20
Previous Close 165.20
Open 178.55
High 178.90
Low 131.95
Vol 25,63,200
Open Interest (OI) 8,92,950
Change in OI 0
Bid Price 163.55
Offer Price 167.75
Bid Quantity 600
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11650
53.30 -0.65 -1.20% 11860.15
Previous Close 53.95
Open 66.70
High 75.00
Low 49.00
Vol 45,225
Open Interest (OI) 54,825
Change in OI 0
Bid Price 49.10
Offer Price 53.75
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11800
88.35 -1.20 -1.34% 11825.10
Previous Close 89.55
Open 112.50
High 123.45
Low 81.35
Vol 28,32,000
Open Interest (OI) 16,29,300
Change in OI 0
Bid Price 88.10
Offer Price 88.35
Bid Quantity 75
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11950
144.55 -2.00 -1.36% 11768.90
Previous Close 146.55
Open 177.95
High 192.00
Low 133.35
Vol 1,70,400
Open Interest (OI) 46,125
Change in OI 0
Bid Price 144.00
Offer Price 148.80
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11850
104.50 -2.05 -1.92% 11808.95
Previous Close 106.55
Open 130.40
High 143.10
Low 96.45
Vol 2,77,875
Open Interest (OI) 61,875
Change in OI 0
Bid Price 104.00
Offer Price 105.00
Bid Quantity 600
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11550
37.50 -0.75 -1.96% 11875.95
Previous Close 38.25
Open 52.75
High 53.90
Low 35.00
Vol 44,400
Open Interest (OI) 32,400
Change in OI 0
Bid Price 33.00
Offer Price 37.70
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12400
12.20 -0.25 -2.01% 11901.25
Previous Close 12.45
Open 12.70
High 14.95
Low 10.00
Vol 11,53,420
Open Interest (OI) 10,26,900
Change in OI 0
Bid Price 12.05
Offer Price 12.35
Bid Quantity 750
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12350
16.90 -0.35 -2.03% 11896.55
Previous Close 17.25
Open 15.90
High 19.55
Low 13.75
Vol 1,00,275
Open Interest (OI) 26,400
Change in OI 0
Bid Price 16.50
Offer Price 16.90
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12450
9.50 -0.20 -2.06% 11903.95
Previous Close 9.70
Open 11.80
High 11.80
Low 8.05
Vol 37,050
Open Interest (OI) 15,675
Change in OI 0
Bid Price 7.50
Offer Price 9.50
Bid Quantity 150
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12050
90.05 -2.05 -2.23% 11823.40
Previous Close 92.10
Open 77.25
High 98.80
Low 70.60
Vol 1,61,850
Open Interest (OI) 58,050
Change in OI 0
Bid Price 90.00
Offer Price 91.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE13100
2.00 -0.05 -2.44% 11911.45
Previous Close 2.05
Open 2.00
High 2.45
Low 1.65
Vol 5,550
Open Interest (OI) 24,600
Change in OI 0
Bid Price 1.85
Offer Price 2.00
Bid Quantity 150
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE10700
3.65 -0.10 -2.67% 11909.80
Previous Close 3.75
Open 4.15
High 4.75
Low 3.55
Vol 1,19,025
Open Interest (OI) 1,78,275
Change in OI 0
Bid Price 3.55
Offer Price 3.65
Bid Quantity 3,000
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12500
7.20 -0.20 -2.70% 11906.25
Previous Close 7.40
Open 8.00
High 9.45
Low 6.30
Vol 10,86,380
Open Interest (OI) 13,00,120
Change in OI 0
Bid Price 7.10
Offer Price 7.20
Bid Quantity 75
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE10900
5.30 -0.15 -2.75% 11908.15
Previous Close 5.45
Open 6.95
High 7.00
Low 5.25
Vol 1,37,625
Open Interest (OI) 2,16,000
Change in OI 0
Bid Price 4.50
Offer Price 5.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11350
18.30 -0.55 -2.92% 11895.15
Previous Close 18.85
Open 22.50
High 27.10
Low 16.90
Vol 38,175
Open Interest (OI) 28,575
Change in OI 0
Bid Price 15.10
Offer Price 18.50
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE9500
1.60 -0.05 -3.03% 11911.85
Previous Close 1.65
Open 2.00
High 2.00
Low 1.55
Vol 8,025
Open Interest (OI) 78,075
Change in OI 0
Bid Price 1.55
Offer Price 1.65
Bid Quantity 1,575
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11300
15.35 -0.50 -3.15% 11898.10
Previous Close 15.85
Open 20.40
High 23.00
Low 14.65
Vol 7,47,900
Open Interest (OI) 8,68,050
Change in OI 0
Bid Price 15.35
Offer Price 15.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11500
31.75 -1.05 -3.20% 11881.70
Previous Close 32.80
Open 40.00
High 48.00
Low 29.70
Vol 15,46,050
Open Interest (OI) 18,12,520
Change in OI 0
Bid Price 31.70
Offer Price 32.00
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11750
74.20 -2.45 -3.20% 11839.25
Previous Close 76.65
Open 100.25
High 105.00
Low 69.90
Vol 1,22,775
Open Interest (OI) 47,475
Change in OI 0
Bid Price 74.05
Offer Price 75.45
Bid Quantity 75
Offer Quantity 225
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11700
63.05 -2.15 -3.30% 11850.40
Previous Close 65.20
Open 79.50
High 89.90
Low 58.15
Vol 17,63,250
Open Interest (OI) 15,56,780
Change in OI 0
Bid Price 62.80
Offer Price 63.20
Bid Quantity 75
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11600
45.00 -1.70 -3.64% 11868.45
Previous Close 46.70
Open 51.85
High 64.85
Low 42.00
Vol 13,86,600
Open Interest (OI) 20,64,680
Change in OI 0
Bid Price 45.00
Offer Price 45.50
Bid Quantity 375
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE10800
3.95 -0.15 -3.66% 11909.50
Previous Close 4.10
Open 5.35
High 5.40
Low 3.90
Vol 1,09,800
Open Interest (OI) 3,69,000
Change in OI 0
Bid Price 3.95
Offer Price 4.15
Bid Quantity 2,250
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE11750
261.90 -10.80 -3.96% 11651.55
Previous Close 272.70
Open 235.00
High 280.10
Low 222.00
Vol 3,825
Open Interest (OI) 7,875
Change in OI 0
Bid Price 261.35
Offer Price 269.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE10500
3.55 -0.15 -4.05% 11909.90
Previous Close 3.70
Open 4.00
High 4.85
Low 3.55
Vol 45,075
Open Interest (OI) 4,71,675
Change in OI 0
Bid Price 3.55
Offer Price 3.80
Bid Quantity 825
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE10400
3.40 -0.15 -4.23% 11910.05
Previous Close 3.55
Open 3.15
High 4.35
Low 3.15
Vol 24,075
Open Interest (OI) 52,575
Change in OI 0
Bid Price 3.20
Offer Price 3.45
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
CE12700
3.25 -0.15 -4.41% 11910.20
Previous Close 3.40
Open 4.50
High 4.50
Low 2.85
Vol 1,94,100
Open Interest (OI) 1,35,075
Change in OI 0
Bid Price 3.20
Offer Price 3.35
Bid Quantity 75
Offer Quantity 75
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
NIFTY
28-11-2019
OPTIDX
PE11400
22.50 -1.05 -4.46% 11890.95
Previous Close 23.55
Open 28.45
High 32.90
Low 21.50
Vol 10,28,700
Open Interest (OI) 11,78,550
Change in OI 0
Bid Price 22.45
Offer Price 22.50
Bid Quantity 75
Offer Quantity 225