loader2

F&O Market


14,356.00
CMP
14,625.90
7,511.10
CMP
14,753.55

Prev. Close

14,598.65

Open

14,593.00

Spot Price

14,371.90

OI

11,358,450.00

OI Change %

-6.45

Rollover %

0.65

Cost of Carry

1.63

Contracts

2,913.36

Market Lot

75.00

Most Active Contracts

Name LTP() Volume Prev Close() OI
BANKNIFTY-28-JAN-21 31,204.00 302,884.00 32,228.80 1,476,450.00
NIFTY-28-JAN-21 14,375.10 218,502.00 14,598.65 11,358,450.00
FINNIFTY-28-JAN-21 15,134.40 2,573.00 15,561.85 47,960.00

Open Interest

Name LTP() Prev Close() Chg Amt() Chg in OI
FINNIFTY-28-JAN-21 15,134.40 15,561.85 -427.45 8,000.00
BANKNIFTY-28-JAN-21 31,204.00 32,228.80 -1,024.80 -37,875.00
NIFTY-28-JAN-21 14,375.10 14,598.65 -223.55 -782,775.00

Option Chain

Stock Index
CALL Strike Price PUT
LTP() CNG % Vol (Cr)
LTP()
Vol % OI (Cr)
OI %Chg
OI %Chg LTP() CNG % Vol (Cr)
LTP()
Vol % OI (Cr)
OI %Chg
OI %Chg
4,300.00 -3.39 8
4300.0
-94.67 4,650.00
4,650.00
-3.13 10,150 0.35 -61.11 8,602
0.35
186.73 81,150.00
81,150.00
180.31
4,157.75 -5.65 45
4157.75
-96.25 62,025.00
62,025.00
-3.50 10,200 0.35 -56.25 5,081
0.35
-78.56 220,875.00
220,875.00
97.39
3,975.00 0.00 0
3975.0
-100.00 0.00
0.00
0.00 10,250
4,350.00 0.04 0
4350.0
-100.00 1,350.00
1,350.00
0.00 10,300
3,590.00 0.00 0
3590.0
-100.00 525.00
525.00
0.00 10,400
3,853.00 -6.16 100
3853.0
-99.03 172,875.00
172,875.00
-3.03 10,500 0.40 -55.56 3,985
0.40
-91.37 280,125.00
280,125.00
28.26
3,899.80 -1.13 2
3899.80
-97.33 300.00
300.00
-33.33 10,600 0.50 -44.44 125
0.50
-66.67 4,875.00
4,875.00
490.91
3,595.60 0.00 0
3595.60
-100.00 225.00
225.00
0.00 10,700
3,646.25 3.56 7
3646.25
-90.67 6,600.00
6,600.00
-2.22 10,800 0.50 -70.59 82
0.50
-63.56 10,200.00
10,200.00
0.74
3,641.25 0.00 0
3641.25
-100.00 525.00
525.00
0.00 10,900
3,367.10 -6.40 603
3367.10
-96.23 213,825.00
213,825.00
-13.58 11,000 0.40 -55.56 6,651
0.40
-97.51 753,675.00
753,675.00
-5.21
3,275.00 -6.11 5
3275.0
-93.33 2,475.00
2,475.00
-8.33 11,100 0.45 -52.63 2,781
0.45
-38.20 10,350.00
10,350.00
56.82
3,262.15 -2.20 21
3262.15
-96.50 25,350.00
25,350.00
-0.59 11,200 0.35 -75.86 246
0.35
-91.37 30,525.00
30,525.00
9.70
3,099.15 -9.99 5
3099.15
-97.78 35,100.00
35,100.00
0.00 11,300 0.50 -56.52 507
0.50
-85.62 33,300.00
33,300.00
0.45
3,072.50 -6.56 14
3072.50
-95.33 9,300.00
9,300.00
-10.14 11,400 0.60 -40.00 185
0.60
-87.67 11,025.00
11,025.00
-8.13
2,870.00 -7.99 279
2870.0
-99.26 323,250.00
323,250.00
-4.67 11,500 0.55 -60.71 9,054
0.55
-96.74 858,300.00
858,300.00
15.21
2,770.00 -8.45 31
2770.0
-96.82 17,025.00
17,025.00
-10.63 11,600 0.65 -59.38 101
0.65
-99.11 21,150.00
21,150.00
-8.14
2,755.15 -6.61 8
2755.15
-98.48 22,575.00
22,575.00
-2.27 11,700 0.75 -53.13 54
0.75
-99.43 28,425.00
28,425.00
-5.25
2,721.70 -0.41 20
2721.70
-96.67 15,000.00
15,000.00
-7.83 11,800 0.75 -50.00 160
0.75
-98.53 26,250.00
26,250.00
-5.66
2,605.15 -7.78 2
2605.15
-99.33 4,650.00
4,650.00
0.00 11,900 0.85 -48.48 27
0.85
-97.00 6,825.00
6,825.00
-2.15
2,371.65 -9.77 228
2371.65
-99.64 315,750.00
315,750.00
-3.31 12,000 1.05 -46.15 13,012
1.05
-97.86 1,510,725.00
1,510,725.00
-9.11
2,391.80 -1.19 11
2391.80
-99.51 10,350.00
10,350.00
-6.76 12,100 1.15 -41.03 229
1.15
-99.06 27,525.00
27,525.00
-17.90
2,225.00 -7.03 15
2225.0
-98.82 19,200.00
19,200.00
-3.76 12,200 1.35 -35.71 1,268
1.35
-96.44 103,200.00
103,200.00
2.08
1,657.90 0.00 0
1657.90
-100.00 75.00
75.00
0.00 12,250
2,101.00 -6.95 8
2101.0
-99.75 12,975.00
12,975.00
-3.89 12,300 1.30 -48.00 528
1.30
-97.58 45,375.00
45,375.00
-14.67
1,975.00 -16.53 23
1975.0
-99.75 35,250.00
35,250.00
-1.88 12,400 1.35 -48.08 1,988
1.35
-96.52 129,675.00
129,675.00
6.20
1,880.00 -9.36 302
1880.0
-98.50 233,550.00
233,550.00
-6.71 12,500 1.60 -38.46 18,255
1.60
-96.54 1,354,500.00
1,354,500.00
2.27
1,602.95 0.00 0
1602.95
0.00 0.00
0.00
0.00 12,550
1,776.70 -11.09 83
1776.70
-77.87 30,600.00
30,600.00
-15.18 12,600 2.00 -29.82 1,548
2.0
-98.41 71,925.00
71,925.00
5.15
1,670.00 -12.47 28
1670.0
-99.36 30,150.00
30,150.00
-2.90 12,700 2.40 -21.31 2,143
2.40
-97.83 375,750.00
375,750.00
-1.76
1,495.00 0.00 0
1495.0
-100.00 0.00
0.00
0.00 12,750
1,578.00 -11.14 28
1578.0
-99.54 49,725.00
49,725.00
-2.79 12,800 2.05 -36.92 8,117
2.05
-98.42 382,950.00
382,950.00
3.42
1,425.95 0.00 0
1425.95
-100.00 75.00
75.00
0.00 12,850
1,525.00 -9.12 45
1525.0
-98.13 39,150.00
39,150.00
-3.51 12,900 2.05 -46.05 9,665
2.05
-98.79 264,000.00
264,000.00
-25.97
1,231.25 0.00 0
1231.25
-100.00 75.00
75.00
0.00 12,950
1,382.70 -13.79 663
1382.70
-98.85 386,925.00
386,925.00
-7.41 13,000 2.00 -52.94 47,263
2.0
-98.20 1,889,475.00
1,889,475.00
-8.28
1,359.50 -11.80 2
1359.50
-98.67 150.00
150.00
0.00 13,050 2.30 -48.31 831
2.30
-97.89 18,675.00
18,675.00
-30.25
1,282.10 -15.36 50
1282.10
-99.33 45,525.00
45,525.00
0.50 13,100 2.20 -55.10 21,751
2.20
-97.56 557,625.00
557,625.00
14.17
1,238.95 -15.63 3
1238.95
-99.00 750.00
750.00
-9.09 13,150 2.30 -53.06 911
2.30
-95.43 22,650.00
22,650.00
47.32
1,179.75 -15.71 90
1179.75
-99.05 64,200.00
64,200.00
-2.06 13,200 2.30 -58.56 24,709
2.30
-97.25 651,450.00
651,450.00
3.45
1,156.25 -23.22 3
1156.25
-98.00 2,550.00
2,550.00
-2.86 13,250 2.70 -50.91 1,085
2.70
-98.02 17,550.00
17,550.00
-17.31
1,073.20 -15.27 57
1073.20
-99.56 66,300.00
66,300.00
-2.75 13,300 2.50 -60.94 31,973
2.50
-95.03 1,158,300.00
1,158,300.00
3.13
1,055.95 -17.88 4
1055.95
-97.33 3,900.00
3,900.00
-3.70 13,350 3.75 -46.04 2,306
3.75
-95.57 22,650.00
22,650.00
123.70
981.95 -16.67 66
981.95
-99.33 66,750.00
66,750.00
-3.16 13,400 3.20 -57.33 45,196
3.20
-96.73 1,095,075.00
1,095,075.00
57.83
917.70 -21.27 10
917.70
-95.56 4,950.00
4,950.00
0.00 13,450 3.95 -51.23 4,986
3.95
-97.32 31,275.00
31,275.00
76.69
875.00 -21.85 647
875.0
-99.13 547,800.00
547,800.00
-2.10 13,500 4.65 -50.79 124,557
4.65
-96.16 2,537,250.00
2,537,250.00
9.25
1,103.80 0.03 0
1103.80
-100.00 2,025.00
2,025.00
0.00 13,550
779.20 -23.76 257
779.20
-98.70 143,850.00
143,850.00
-4.58 13,600 6.40 -43.11 91,009
6.40
-95.77 1,579,050.00
1,579,050.00
-0.51
740.00 -33.14 6
740.0
-96.00 7,125.00
7,125.00
1.06 13,650 7.10 -43.87 16,890
7.10
-93.32 145,650.00
145,650.00
139.16
678.10 -25.25 207
678.10
-98.73 187,425.00
187,425.00
-0.68 13,700 8.85 -35.64 113,757
8.85
-95.44 1,766,700.00
1,766,700.00
68.50
649.10 -27.65 16
649.10
-97.33 8,025.00
8,025.00
0.00 13,750 11.35 -25.82 18,305
11.35
-92.41 89,400.00
89,400.00
96.70
587.15 -28.61 588
587.15
-97.27 225,750.00
225,750.00
-6.08 13,800 14.10 -17.78 139,802
14.10
-95.32 2,115,975.00
2,115,975.00
59.61
551.40 -30.72 31
551.40
-97.42 9,075.00
9,075.00
-11.68 13,850 17.90 0.85 21,562
17.90
-93.93 145,425.00
145,425.00
95.07
498.35 -30.80 1,381
498.35
-96.63 806,025.00
806,025.00
-0.52 13,900 22.10 0.00 132,840
22.10
-95.15 1,614,825.00
1,614,825.00
-8.93
449.00 -34.14 88
449.0
-86.96 24,600.00
24,600.00
-3.53 13,950 21.55 -11.50 33,744
21.55
-91.99 185,700.00
185,700.00
135.81
410.00 -34.70 8,181
410.0
-97.90 1,038,900.00
1,038,900.00
-2.50 14,000 33.00 14.78 431,654
33.0
-93.94 3,399,000.00
3,399,000.00
20.47
372.00 -37.46 117
372.0
-96.88 17,550.00
17,550.00
-3.31 14,050 40.35 29.53 70,308
40.35
-85.03 196,500.00
196,500.00
64.37
326.00 -39.87 2,883
326.0
-95.70 254,850.00
254,850.00
1.55 14,100 49.55 38.02 256,833
49.55
-93.07 1,240,425.00
1,240,425.00
22.77
282.75 -46.82 282
282.75
-92.00 58,725.00
58,725.00
0.51 14,150 55.15 36.51 89,660
55.15
-83.17 280,350.00
280,350.00
149.20
247.00 -45.62 13,354
247.0
-92.02 659,775.00
659,775.00
9.69 14,200 73.00 63.13 529,800
73.0
-90.19 1,885,575.00
1,885,575.00
2.03
213.00 -46.59 2,352
213.0
-75.88 36,975.00
36,975.00
42.90 14,250 82.15 57.38 146,758
82.15
-82.17 336,600.00
336,600.00
71.30
179.00 -49.51 39,635
179.0
-83.64 529,950.00
529,950.00
65.44 14,300 105.00 79.18 567,121
105.0
-91.11 1,478,475.00
1,478,475.00
19.44
152.40 -53.40 20,322
152.40
-28.69 120,225.00
120,225.00
248.48 14,350 124.00 77.27 188,045
124.0
-83.96 366,375.00
366,375.00
5.64
125.10 -55.35 205,420
125.10
-71.98 1,525,425.00
1,525,425.00
207.14 14,400 151.50 95.36 700,751
151.50
-90.60 1,881,375.00
1,881,375.00
35.76
101.55 -57.72 117,812
101.55
19.91 474,600.00
474,600.00
596.15 14,450 178.95 86.50 219,014
178.95
-80.56 232,125.00
232,125.00
44.96
80.00 -61.19 552,029
80.0
-82.38 3,347,400.00
3,347,400.00
146.67 14,500 204.00 91.46 672,894
204.0
-94.31 1,881,150.00
1,881,150.00
-0.26
63.50 -64.32 217,078
63.50
-69.51 1,077,675.00
1,077,675.00
183.86 14,550 235.55 84.60 159,700
235.55
-91.37 264,450.00
264,450.00
-20.91
49.00 -66.85 769,874
49.0
-89.79 3,797,100.00
3,797,100.00
103.48 14,600 276.00 89.69 373,380
276.0
-97.34 1,083,675.00
1,083,675.00
-39.67
37.90 -69.17 249,110
37.90
-86.35 1,092,825.00
1,092,825.00
210.88 14,650 309.45 86.08 34,385
309.45
-98.70 169,275.00
169,275.00
-38.92
28.10 -71.21 685,777
28.10
-95.32 3,891,900.00
3,891,900.00
64.80 14,700 352.05 79.25 95,327
352.05
-99.23 741,225.00
741,225.00
-30.41
22.05 -71.21 225,787
22.05
-94.95 1,107,300.00
1,107,300.00
62.46 14,750 397.00 72.83 5,758
397.0
-99.78 155,325.00
155,325.00
-22.20
16.50 -72.15 573,359
16.50
-96.12 3,456,225.00
3,456,225.00
55.59 14,800 438.75 70.09 19,894
438.75
-99.50 231,750.00
231,750.00
-32.04
13.50 -69.63 131,322
13.50
-94.83 730,275.00
730,275.00
106.29 14,850 487.95 61.47 755
487.95
-99.79 21,825.00
21,825.00
-26.88
10.05 -69.91 348,540
10.05
-96.87 2,405,325.00
2,405,325.00
36.26 14,900 532.45 62.48 3,485
532.45
-99.42 48,075.00
48,075.00
-30.63
8.20 -65.98 98,758
8.20
-95.16 697,425.00
697,425.00
87.48 14,950 587.00 53.02 418
587.0
-98.31 10,725.00
10,725.00
52.13
6.95 -61.81 353,481
6.95
-97.57 5,171,925.00
5,171,925.00
33.86 15,000 631.50 54.80 8,573
631.50
-99.06 423,600.00
423,600.00
-16.97
5.25 -58.98 46,575
5.25
-97.81 538,500.00
538,500.00
48.53 15,050 667.80 45.17 142
667.80
-98.53 3,825.00
3,825.00
-12.07
4.85 -48.13 194,987
4.85
-97.11 2,448,825.00
2,448,825.00
37.56 15,100 721.80 43.94 194
721.80
-99.19 16,125.00
16,125.00
21.47
4.75 -32.14 18,429
4.75
-98.53 291,075.00
291,075.00
16.23 15,150 766.75 28.56 13
766.75
-91.33 450.00
450.00
100.00
4.45 -16.82 135,533
4.45
-97.21 1,946,250.00
1,946,250.00
9.48 15,200 833.00 35.79 59
833.0
-99.14 13,650.00
13,650.00
-3.19
3.70 -13.95 11,258
3.70
-97.62 160,650.00
160,650.00
120.37 15,250 869.15 35.03 4
869.15
-99.47 375.00
375.00
66.67
3.55 -2.74 117,428
3.55
-95.50 2,620,350.00
2,620,350.00
189.29 15,300 916.55 30.88 162
916.55
-97.82 12,600.00
12,600.00
-35.63
4.10 17.14 4,146
4.10
-96.80 78,075.00
78,075.00
14.02 15,350 968.35 20.64 5
968.35
-99.49 525.00
525.00
0.00
3.65 28.07 47,878
3.65
-96.42 658,425.00
658,425.00
39.26 15,400 1,015.80 20.87 43
1015.80
-99.09 4,800.00
4,800.00
-4.48
3.80 31.03 794
3.80
-87.25 11,925.00
11,925.00
211.76 15,450 1,085.65 30.26 2
1085.65
-98.67 150.00
150.00
0.00
3.75 59.57 97,336
3.75
-95.75 2,545,950.00
2,545,950.00
53.84 15,500 1,129.55 23.39 182
1129.55
-99.48 97,875.00
97,875.00
-2.61
3.60 89.47 675
3.60
-93.38 8,175.00
8,175.00
60.29 15,550 1,138.35 0.00 3
1138.35
0.00 75.00
75.00
0.00
3.60 75.61 27,268
3.60
-94.76 776,925.00
776,925.00
118.73 15,600 1,251.30 33.03 17
1251.30
-96.22 5,550.00
5,550.00
2.78
3.30 0.00 378
3.30
0.00 4,725.00
4,725.00
0.00 15,650
3.25 91.18 9,444
3.25
-94.74 362,325.00
362,325.00
45.38 15,700 1,343.45 21.16 28
1343.45
-92.53 2,400.00
2,400.00
-11.11
3.65 0.00 31
3.65
0.00 375.00
375.00
0.00 15,750
3.05 84.85 7,301
3.05
-93.36 231,675.00
231,675.00
90.91 15,800 1,368.20 8.99 8
1368.20
-96.44 3,600.00
3,600.00
-2.04
3.40 70.00 139
3.40
85.33 4,425.00
4,425.00
321.43 15,850
3.00 100.00 4,833
3.0
-90.99 83,925.00
83,925.00
206.58 15,900 1,516.20 10.43 11
1516.20
-85.33 300.00
300.00
300.00
3.75 7.14 1,593
3.75
2,024.00 14,175.00
14,175.00
0.00 15,950
2.95 84.38 68,302
2.95
-92.57 2,515,950.00
2,515,950.00
208.07 16,000 1,626.85 16.17 151
1626.85
-98.68 29,025.00
29,025.00
-9.15
3.00 0.00 418
3.0
0.00 14,700.00
14,700.00
0.00 16,050
2.75 96.43 6,456
2.75
-72.23 213,075.00
213,075.00
1,320.50 16,100 1,613.90 0.00 1
1613.90
0.00 75.00
75.00
0.00
3.00 0.00 3,103
3.0
0.00 115,725.00
115,725.00
0.00 16,150
0.00 0.00 0
0.00 0.00
0.00
0.00 0

FII STATISTICS

Reporting Date Buy Amt Sell Amt Net Amt OI Value
Reporting Date January 21, 2021 4,640.63 3,538.45 1,102.18 13,779.49
Reporting Date January 20, 2021 3,070.02 4,383.50 -1,313.48 12,819.53
Reporting Date January 19, 2021 4,254.89 3,746.02 508.87 12,999.99
Reporting Date January 18, 2021 4,385.51 4,652.74 -267.23 11,899.30
Reporting Date January 15, 2021 3,779.34 4,842.66 -1,063.32 12,557.91

GET QUOTE

Derivative Market News

Nifty Jan futures trade at par

The Nifty January 2021 futures were at 14,372.85, near the Nifty`s spot closing of 14,371....

Jan 22, 2021 17:30

Nifty Jan futures trade at premium

The Nifty January 2021 futures were at 14,639.80, a premium of 49.45 points compared with ...

Jan 21, 2021 17:17

Nifty Jan futures trade at discount

The Nifty January 2021 futures were at 14,633, a discount of 11.7 points compared with the...

Jan 20, 2021 17:11

Nifty Jan futures trade at premium

The Nifty January 2021 futures were at 14,572, a premium of 50.85 points compared with the...

Jan 19, 2021 17:07

Nifty Jan futures trade at discount

The Nifty January 2021 futures were at 14,251.65, a discount of 29.65 points compared with...

Jan 18, 2021 17:17

Nifty Jan futures trade at premium

The Nifty January 2021 futures were at 14,458.65, a premium of 24.95 points compared with ...

Jan 15, 2021 17:01