HIGHEST IN PREMIUM

As on Sep 20, 2019, 1:10PM
This page lists down contracts and instruments in terms of highest in premium. One has an option to view individual contracts.

Option

Index Name	Expiry Date	Option Type	Strike Price()	Premium ()	Change (%)	Change ()	Total Volume(Nos.)	Value ( Lacs)	Open Interest (Nos.)
CNX BANK	26/09/2019	PE	33,000.00	4,402.80	-28.29	-1,737.20	16	120.75	10,780
CNX BANK	26/09/2019	PE	32,500.00	3,850.00	-33.62	-1,950.00	7	51.85	320
CNX BANK	26/09/2019	CE	25,200.00	3,452.10	124.23	1,912.55	27	152.23	240
CNX BANK	31/10/2019	CE	25,500.00	3,350.00	104.07	1,708.40	51	280.96	1,540
NSE INDEX	26/12/2019	CE	8,000.00	3,300.00	19.23	532.20	6	50.08	1,70,475
CNX BANK	26/09/2019	PE	32,000.00	3,276.00	-37.04	-1,927.35	774	5701.55	1,06,560
CNX BANK	26/09/2019	CE	25,500.00	3,260.90	149.83	1,955.65	220	1240.45	6,080
NSE INDEX	26/09/2019	CE	7,600.00	3,244.65	4.00	124.65	2	16.17	2,625
CNX BANK	26/09/2019	CE	25,300.00	3,243.20	80.71	1,448.50	1	5.71	0
CNX BANK	31/10/2019	PE	30,500.00	3,000.00	-16.67	-600.00	4	27	560
CNX BANK	31/10/2019	CE	26,000.00	2,900.00	131.04	1,644.80	543	3071.38	6,180
CNX BANK	26/09/2019	CE	25,800.00	2,898.25	205.08	1,948.25	18	99.86	220
NSE INDEX	26/09/2019	PE	14,000.00	2,782.30	-14.97	-489.85	13	165.02	4,125
CNX BANK	26/09/2019	CE	26,000.00	2,780.05	228.92	1,934.85	787	4347.37	12,940
NSE INDEX	26/09/2019	CE	8,000.00	2,755.00	-0.72	-20.00	1	8.07	1,350
Showing Page : 1 of 2 Prev \| Next

NSE Prices delayed by 15 minutes... << Prices as on Sep 20, 2019 - 1:10PM >> ABB India 1448.1 [ 9.25% ] ACC 1619.8 [ 9.52% ] Ambuja Cements Ltd. 213.75 [ 11.44% ] Asian Paints Ltd. 1654.15 [ 6.45% ] Axis Bank Ltd. 672.75 [ 5.41% ] Bajaj Auto Ltd. 2899 [ 5.85% ] Bank of Baroda 100.5 [ 6.24% ] Bharti Airtel 353.2 [ 4.62% ] Bharat Heavy Ele 49.45 [ 4.32% ] Bharat Petroleum 401.5 [ 5.70% ] Britannia Ind. 2850 [ 8.70% ] Cairn India Ltd. 285.35 [ 0.81% ] Cipla 462.85 [ 2.39% ] Coal India 198.65 [ 2.69% ] Colgate Palm. 1403 [ 5.64% ] Dabur India 450 [ -1.86% ] DLF Ltd. 168.05 [ 8.14% ] Dr. Reddy's Labs 2791.55 [ 2.16% ] GAIL (India) Ltd. 134.4 [ 1.01% ] Grasim Inds. 762.5 [ 8.94% ] HCL Technologies 1043.05 [ -0.62% ] HDFC 2049.55 [ 3.80% ] HDFC Bank 1190.1 [ 8.09% ] Hero MotoCorp 2720.55 [ 7.44% ] Hindustan Unilever L 1936 [ 6.80% ] Hindalco Indus. 205.9 [ 5.08% ] ICICI Bank 418.95 [ 8.37% ] IDFC L 36 [ 0.98% ] Indian Hotels Co 141.6 [ 5.01% ] IndusInd Bank 1418.75 [ 10.65% ] Infosys 817.4 [ -0.40% ] ITC Ltd. 242.9 [ 2.62% ] Jindal St & Pwr 108.8 [ 8.42% ] Kotak Mahindra Bank 1530.25 [ 5.35% ] L&T 1389.1 [ 6.80% ] Lupin Ltd. 750.15 [ 1.20% ] Mahi. & Mahi 550 [ 5.91% ] Maruti Suzuki India 6582.65 [ 10.23% ] MTNL 5.8 [ 5.45% ] Nestle India 13457.6 [ 6.01% ] NIIT Ltd. 91.25 [ 3.63% ] NMDC Ltd. 85 [ 1.31% ] NTPC 120.25 [ -1.19% ] ONGC 128.4 [ 3.30% ] Punj. NationlBak 65.5 [ 5.73% ] Power Grid Corpo 206.35 [ 2.59% ] Reliance Inds. 1256.6 [ 6.58% ] SBI 297.95 [ 8.72% ] Vedanta 157.35 [ 7.66% ] Shipping Corpn. 34.2 [ 2.24% ] Sun Pharma. 417.7 [ 1.59% ] Tata Chemicals 592.35 [ 4.25% ] Tata Global Beverage 269.7 [ 5.99% ] Tata Motors Ltd. 134.8 [ 8.53% ] Tata Steel 375.65 [ 8.99% ] Tata Power Co. 66.75 [ 3.09% ] Tata Consultancy 2081.4 [ -0.98% ] Tech Mahindra Ltd. 700.75 [ -0.37% ] UltraTech Cement 4299.5 [ 11.20% ] United Spirits 628.1 [ 4.63% ] Wipro Ltd 244.75 [ 1.35% ] Zee Entertainment En 296.55 [ -3.98% ]