BSE Prices delayed by 5 minutes... Prices as on May 23, 2018   ABB India 1196 [ -0.55% ]ACC 1313 [ -1.07% ]Ambuja Cements Ltd. 207.1 [ -0.53% ]Asian Paints Ltd. 1278.2 [ -0.61% ]Axis Bank Ltd. 520.35 [ -0.56% ]Bajaj Auto Ltd. 2775.8 [ -1.26% ]Bank of Baroda 136.2 [ 2.56% ]Bharti Airtel 356.8 [ -1.41% ]Bharat Heavy Ele 75.4 [ -1.05% ]Bharat Petroleum 373.45 [ -6.00% ]Britannia Ind. 5711.5 [ 2.06% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 532.75 [ 1.60% ]Coal India Ltd. 275.8 [ -0.95% ]Colgate Palm. 1234.55 [ 0.92% ]Dabur India 368.1 [ -1.80% ]DLF Ltd. 195.8 [ -1.48% ]Dr. Reddy's Labs 1952.55 [ -3.04% ]GAIL (India) Ltd. 323.15 [ -1.42% ]Grasim Inds. 1046.65 [ 0.61% ]HCL Technologies 894.6 [ -1.06% ]HDFC 1783.9 [ -1.43% ]HDFC Bank 1966.95 [ -1.22% ]Hero MotoCorp 3482.15 [ -0.77% ]Hindustan Unilever L 1567.6 [ -0.51% ]Hindalco Indus. 229.85 [ -2.17% ]ICICI Bank 291.7 [ 0.33% ]IDFC L 50.1 [ -1.57% ]Indian Hotels Co 136.35 [ -1.91% ]IndusInd Bank 1856.7 [ -2.80% ]Infosys 1185.25 [ -0.70% ]ITC Ltd. 273.45 [ -1.92% ]Jindal St & Pwr 226 [ -5.93% ]Kotak Mahindra Bank 1255.8 [ -0.68% ]L&T 1327.2 [ 0.55% ]Lupin Ltd. 733.95 [ -0.80% ]Mahi. & Mahi 831.8 [ 0.11% ]Maruti Suzuki India 8500.9 [ -0.68% ]MTNL 16.1 [ -0.92% ]Nestle India 9634.95 [ 0.20% ]NIIT Ltd. 98.35 [ 4.07% ]NMDC Ltd. 112.95 [ -0.22% ]NTPC 166.35 [ 0.82% ]ONGC 175.55 [ -4.75% ]Punj. NationlBak 80.55 [ -1.29% ]Power Grid Corpo 211.05 [ -0.05% ]Reliance Inds. 912.25 [ -1.58% ]SBI 263.2 [ 3.56% ]Vedanta 252.7 [ -6.23% ]Shipping Corpn. 62.3 [ -1.11% ]Sun Pharma. 451.95 [ -0.23% ]Tata Chemicals 721.85 [ -0.91% ]Tata Global Beverage 249.15 [ 1.16% ]Tata Motors Ltd. 309.25 [ 0.49% ]Tata Steel 539.25 [ -6.57% ]Tata Power Co. 77.25 [ -0.96% ]Tata Consultancy 3497.05 [ -0.31% ]Tech Mahindra Ltd. 698.1 [ 1.73% ]UltraTech Cement 3700.1 [ -1.49% ]United Spirits 3213.6 [ -0.52% ]Wipro Ltd 263.25 [ -0.68% ]Zee Entertainment En 552.95 [ -2.19% ]

HIGHEST PREMIUM

(As on May 23, 2018, 3:32PM)
OPTION
This page lists down contracts and instruments in terms of highest in premium. One has an option to view individual contracts.
Company NameExpiry DateOption TypeStrike Price(₹)Premium(₹)Change (%)Change(₹)Total Volume(Nos.)Value(₹ Lacs)Open Interest (Nos.)
NSE INDEX 28/06/2018CE3,500.006,871.70-1.58-110.30862.5178,375
NSE INDEX 28/06/2018CE4,000.006,396.70-1.73-112.30862.58174,000
NSE INDEX 27/12/2018CE4,000.006,257.45-2.01-128.5551394.95555,750
NSE INDEX 27/12/2018CE6,000.004,484.90-1.00-45.1017.8615,825
NSE INDEX 28/06/2018CE6,000.004,424.00-1.80-81.0016125.6231,725
NSE INDEX 27/12/2018CE7,000.003,460.70-2.24-79.3022173.03294,675
CNX BANK 31/05/2018CE22,100.003,454.15-5.92-217.50441.087,600
NSE INDEX 28/06/2018CE7,000.003,402.00-3.50-123.3530235.57216,300
CNX BANK 28/06/2018CE22,500.003,340.0048.771,094.9515154.77560
CNX BANK 31/05/2018CE22,500.003,035.00-7.68-252.3518185.2418,040
NSE INDEX 28/06/2018PE13,500.003,030.004.57132.30561.7752,200
NSE INDEX 27/12/2018CE8,000.002,541.45-4.40-116.9555437.21238,725
CNX BANK 31/05/2018CE23,000.002,538.60-9.12-254.65441.05101,000
NSE INDEX 28/06/2018PE13,000.002,525.005.25125.959104.4149,125
NSE INDEX 28/06/2018CE8,000.002,417.25-3.91-98.45862.61166,350
CNX BANK 31/05/2018PE28,000.002,412.009.89217.00560.821,360
NSE INDEX 25/06/2020CE9,400.002,229.00-12.36-314.30434.896,225
CNX BANK 31/05/2018CE23,500.002,040.90-12.49-291.2048493.66261,320
NSE INDEX 28/06/2018PE12,500.002,028.656.24119.1061662.8699,675
NSE INDEX 31/05/2018CE8,500.001,922.35-5.95-121.60108849.66342,900
NSE INDEX 28/06/2018CE8,500.001,921.30-5.93-121.1082644.00789,600
CNX BANK 31/05/2018PE27,500.001,910.0014.03235.0015176.299,840
NSE INDEX 28/06/2018CE8,600.001,833.75-6.68-131.251294.311,152,450
NSE INDEX 31/05/2018CE8,600.001,825.50-5.93-115.1591715.34639,600
CNX BANK 28/06/2018CE24,000.001,800.7530.12416.853233333.9912,200
LOAD MORE