loader2

F&O Market


14,714.50
CMP
15,524.00
7,511.10
CMP
15,431.75

Prev. Close

14,711.55

Open

14,755.15

Spot Price

14,982.00

OI

7,501,575.00

OI Change %

1.50

Rollover %

0.45

Cost of Carry

35.93

Contracts

1,837.61

Market Lot

75.00

Most Active Contracts

Name LTP() Volume Prev Close() OI
BANKNIFTY-25-FEB-21 36,537.20 196,605.00 35,119.85 1,247,100.00
NIFTY-25-FEB-21 14,996.75 137,821.00 14,711.55 7,501,575.00
FINNIFTY-25-FEB-21 17,070.00 906.00 16,406.00 20,480.00

Open Interest

Name LTP() Prev Close() Chg Amt() Chg in OI
BANKNIFTY-25-FEB-21 36,537.20 35,119.85 1,417.35 68,225.00
NIFTY-25-FEB-21 14,996.75 14,711.55 285.20 111,150.00
FINNIFTY-25-FEB-21 17,070.00 16,406.00 664.00 -840.00

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
3,522.40 6.70 12
3522.40
-96.80 6,675.00
6,675.00
0.00 11,450 0.60 20.00 5,327
0.60
-99.28 154,575.00
154,575.00
59.15
3,496.35 8.77 842
3496.35
-98.06 409,950.00
409,950.00
-0.91 11,500 0.40 -27.27 7,126
0.40
-98.41 730,200.00
730,200.00
24.80
3,348.35 7.56 8
3348.35
-98.81 6,000.00
6,000.00
-2.44 11,600 0.50 -28.57 3,345
0.50
-98.96 40,275.00
40,275.00
77.81
3,310.00 0.00 0
3310.0
-100.00 1,050.00
1,050.00
0.00 11,650
3,285.00 8.96 14
3285.0
-81.33 4,950.00
4,950.00
-1.49 11,700 0.75 7.14 2,574
0.75
-99.17 22,725.00
22,725.00
32.31
3,149.05 5.35 20
3149.05
-95.56 4,650.00
4,650.00
3.33 11,800 0.20 -66.67 1,413
0.20
-85.51 19,800.00
19,800.00
21.10
3,127.70 5.67 5
3127.70
-96.67 975.00
975.00
0.00 11,900 0.80 23.08 92
0.80
-99.89 16,275.00
16,275.00
15.43
3,002.00 10.69 518
3002.0
-98.77 262,125.00
262,125.00
-1.33 12,000 0.70 7.69 4,673
0.70
-99.17 1,601,925.00
1,601,925.00
4.13
2,815.35 28.77 0
2815.35
-100.00 150.00
150.00
100.00 12,050
2,894.00 9.21 27
2894.0
-94.86 4,350.00
4,350.00
0.00 12,100 0.85 13.33 200
0.85
-99.71 25,050.00
25,050.00
27.00
2,680.00 0.00 0
2680.0
-100.00 75.00
75.00
0.00 12,150
2,793.00 11.22 11
2793.0
-98.87 7,875.00
7,875.00
3.96 12,200 0.55 -31.25 111
0.55
-99.85 20,025.00
20,025.00
32.84
2,836.65 0.00 0
2836.65
-100.00 75.00
75.00
0.00 12,250
2,690.00 10.70 6
2690.0
-99.11 1,950.00
1,950.00
-3.70 12,300 0.95 46.15 258
0.95
-98.36 21,150.00
21,150.00
29.95
2,645.00 13.42 51
2645.0
-32.00 5,175.00
5,175.00
0.00 12,400 0.75 7.14 7,453
0.75
-98.77 176,700.00
176,700.00
6.65
1,493.10 0.00 0
1493.10
-100.00 75.00
75.00
0.00 12,450
2,489.00 12.39 167
2489.0
-99.45 105,600.00
105,600.00
-1.26 12,500 0.80 14.29 2,609
0.80
-99.64 868,350.00
868,350.00
0.03
2,178.90 0.00 0
2178.90
-100.00 75.00
75.00
0.00 12,550
2,410.00 12.09 42
2410.0
-98.63 12,300.00
12,300.00
0.00 12,600 0.40 -57.89 140
0.40
-99.70 81,225.00
81,225.00
3.14
1,691.45 0.00 0
1691.45
-100.00 75.00
75.00
0.00 12,650
2,276.25 13.57 13
2276.25
-99.40 4,500.00
4,500.00
-3.23 12,700 0.90 -14.29 916
0.90
-97.00 189,975.00
189,975.00
19.26
1,591.50 0.00 0
1591.50
-100.00 75.00
75.00
0.00 12,750
2,210.00 15.47 26
2210.0
-99.50 15,300.00
15,300.00
0.00 12,800 0.40 -42.86 306
0.40
-99.38 210,075.00
210,075.00
2.26
1,364.15 0.00 0
1364.15
-100.00 75.00
75.00
0.00 12,850
2,157.75 17.78 6
2157.75
-99.11 9,075.00
9,075.00
0.83 12,900 0.40 -57.89 259
0.40
-99.34 111,075.00
111,075.00
0.20
1,478.95 0.00 0
1478.95
-100.00 75.00
75.00
0.00 12,950
1,970.00 15.82 642
1970.0
-98.46 178,950.00
178,950.00
-3.44 13,000 0.90 -14.29 13,638
0.90
-99.47 1,293,900.00
1,293,900.00
-9.25
1,704.05 3.07 1
1704.05
-99.67 150.00
150.00
100.00 13,050 0.70 -50.00 40
0.70
-99.54 10,425.00
10,425.00
0.72
1,858.85 14.04 15
1858.85
-97.78 5,700.00
5,700.00
-2.56 13,100 1.15 4.55 409
1.15
-99.65 165,750.00
165,750.00
-0.23
1,610.30 3.33 1
1610.30
-99.33 150.00
150.00
0.00 13,150 0.80 -33.33 62
0.80
-99.44 13,350.00
13,350.00
-3.26
1,566.45 3.60 13
1566.45
-99.44 9,600.00
9,600.00
-3.76 13,200 0.85 -22.73 1,283
0.85
-99.65 201,225.00
201,225.00
-3.59
1,861.55 0.00 0
1861.55
-100.00 900.00
900.00
0.00 13,250
1,643.65 17.87 74
1643.65
-93.42 36,525.00
36,525.00
-2.60 13,300 1.40 16.67 2,638
1.40
-99.39 397,875.00
397,875.00
-1.32
1,639.05 -18.08 2
1639.05
-99.11 1,350.00
1,350.00
0.00 13,350 0.60 -40.00 167
0.60
-99.27 21,975.00
21,975.00
8.12
1,553.50 17.19 16
1553.50
-97.63 40,425.00
40,425.00
1.32 13,400 1.00 -20.00 4,493
1.0
-99.31 823,725.00
823,725.00
-1.85
1,360.60 -16.62 1
1360.60
-99.83 4,725.00
4,725.00
0.00 13,450 0.60 -50.00 78
0.60
-99.65 10,650.00
10,650.00
0.00
1,468.30 22.05 666
1468.30
-97.81 229,050.00
229,050.00
-2.30 13,500 0.95 -29.63 23,095
0.95
-99.33 2,194,800.00
2,194,800.00
-4.85
1,442.40 0.00 0
1442.40
-100.00 2,925.00
2,925.00
0.00 13,550
1,385.00 28.04 21
1385.0
-99.62 50,100.00
50,100.00
-0.30 13,600 1.00 -20.00 9,618
1.0
-99.51 783,375.00
783,375.00
-5.24
1,325.00 16.72 5
1325.0
-93.33 11,925.00
11,925.00
-0.63 13,650 1.10 -24.14 165
1.10
-99.88 30,900.00
30,900.00
-4.63
1,305.00 28.60 48
1305.0
-99.07 110,325.00
110,325.00
-0.34 13,700 1.95 39.29 15,164
1.95
-99.34 693,450.00
693,450.00
-0.43
1,250.00 29.33 12
1250.0
-96.80 14,850.00
14,850.00
-5.26 13,750 1.40 -12.50 1,555
1.40
-99.73 73,575.00
73,575.00
-10.41
1,184.45 29.63 116
1184.45
-98.59 185,025.00
185,025.00
-2.30 13,800 1.10 -37.14 27,460
1.10
-99.50 1,367,475.00
1,367,475.00
1.20
1,140.00 -8.06 17
1140.0
-92.44 10,875.00
10,875.00
-5.23 13,850 0.80 -64.44 1,004
0.80
-99.81 64,275.00
64,275.00
-19.38
1,083.10 32.09 197
1083.10
-96.95 643,575.00
643,575.00
0.46 13,900 1.50 -34.78 34,309
1.50
-99.42 1,375,725.00
1,375,725.00
-2.90
1,058.95 36.24 86
1058.95
-88.53 12,150.00
12,150.00
-25.35 13,950 1.20 -57.14 2,939
1.20
-99.69 75,750.00
75,750.00
-33.99
1,000.45 39.67 1,828
1000.45
-97.79 654,900.00
654,900.00
-1.71 14,000 1.70 -47.69 138,674
1.70
-99.02 4,920,900.00
4,920,900.00
-1.44
747.60 11.57 113
747.60
-96.41 12,975.00
12,975.00
0.00 14,050 1.30 -63.89 6,663
1.30
-99.48 170,475.00
170,475.00
33.86
904.10 45.11 356
904.10
-98.40 388,275.00
388,275.00
1.99 14,100 1.75 -57.32 62,121
1.75
-99.21 1,441,425.00
1,441,425.00
-2.13
651.20 13.70 64
651.20
-98.80 17,625.00
17,625.00
9.30 14,150 2.10 -56.25 7,689
2.10
-99.60 146,850.00
146,850.00
-9.48
770.35 48.54 406
770.35
-99.48 435,225.00
435,225.00
0.36 14,200 1.90 -65.14 92,167
1.90
-99.36 1,619,250.00
1,619,250.00
-16.06
759.00 62.11 13
759.0
-99.89 13,275.00
13,275.00
0.00 14,250 2.05 -71.92 26,712
2.05
-99.51 313,125.00
313,125.00
-27.18
707.85 67.56 1,120
707.85
-99.28 323,925.00
323,925.00
6.85 14,300 3.20 -66.14 171,658
3.20
-99.22 2,207,700.00
2,207,700.00
0.91
623.85 68.95 253
623.85
-99.43 10,500.00
10,500.00
5.26 14,350 2.75 -77.64 68,224
2.75
-99.39 342,600.00
342,600.00
-37.12
608.50 83.17 2,515
608.50
-99.30 250,725.00
250,725.00
6.03 14,400 3.00 -81.76 243,431
3.0
-99.22 1,848,075.00
1,848,075.00
10.63
539.45 90.45 333
539.45
-99.42 18,825.00
18,825.00
2.45 14,450 5.00 -77.63 94,940
5.0
-99.37 515,475.00
515,475.00
-11.45
508.50 111.96 13,192
508.50
-99.51 678,075.00
678,075.00
-6.18 14,500 4.70 -84.39 415,630
4.70
-99.33 3,701,400.00
3,701,400.00
14.44
449.70 125.36 2,034
449.70
-99.70 39,000.00
39,000.00
3.38 14,550 5.15 -87.03 139,050
5.15
-99.14 884,475.00
884,475.00
54.08
405.20 148.28 32,923
405.20
-99.56 418,650.00
418,650.00
-14.53 14,600 6.40 -87.92 472,337
6.40
-99.19 2,832,525.00
2,832,525.00
26.50
361.10 179.92 20,719
361.10
-99.59 185,325.00
185,325.00
34.37 14,650 7.95 -88.60 225,758
7.95
-99.03 919,275.00
919,275.00
103.84
307.25 205.42 226,265
307.25
-99.45 1,868,325.00
1,868,325.00
-17.93 14,700 8.25 -90.83 679,680
8.25
-99.17 4,313,475.00
4,313,475.00
43.20
260.95 246.32 183,368
260.95
-99.37 551,625.00
551,625.00
-16.32 14,750 9.70 -91.51 271,331
9.70
-99.04 990,000.00
990,000.00
89.90
211.50 292.03 611,356
211.50
-99.27 2,508,075.00
2,508,075.00
-24.12 14,800 12.95 -90.93 591,968
12.95
-98.80 4,120,650.00
4,120,650.00
93.49
168.00 346.22 257,984
168.0
-99.01 571,575.00
571,575.00
-38.11 14,850 18.05 -89.85 157,195
18.05
-97.86 1,398,600.00
1,398,600.00
674.10
124.05 380.81 562,432
124.05
-99.12 1,927,650.00
1,927,650.00
-45.97 14,900 28.65 -86.78 253,378
28.65
-97.91 2,336,625.00
2,336,625.00
164.81
95.00 438.24 227,925
95.0
-98.96 685,725.00
685,725.00
-26.51 14,950 42.95 -83.01 49,283
42.95
-93.78 506,400.00
506,400.00
540.00
64.00 407.94 781,821
64.0
-98.93 3,882,075.00
3,882,075.00
-25.84 15,000 65.10 -78.15 154,344
65.10
-97.69 2,418,825.00
2,418,825.00
80.20
43.95 391.06 214,873
43.95
-98.43 864,000.00
864,000.00
-19.53 15,050 89.60 -74.21 5,031
89.60
-97.35 121,125.00
121,125.00
26.87
27.70 301.45 457,074
27.70
-98.51 2,680,800.00
2,680,800.00
-20.81 15,100 129.00 -67.44 14,575
129.0
-98.50 362,925.00
362,925.00
7.27
16.70 198.21 148,546
16.70
-98.31 1,027,350.00
1,027,350.00
1.54 15,150 164.05 -62.90 1,442
164.05
-97.65 174,075.00
174,075.00
-7.68
10.45 117.71 333,738
10.45
-98.56 3,363,300.00
3,363,300.00
-2.73 15,200 211.00 -56.82 5,151
211.0
-98.97 243,150.00
243,150.00
-10.19
6.85 59.30 84,184
6.85
-98.41 969,450.00
969,450.00
15.76 15,250 254.95 -53.22 195
254.95
-98.86 27,900.00
27,900.00
3.33
4.60 15.00 227,230
4.60
-98.50 2,530,125.00
2,530,125.00
3.00 15,300 306.05 -48.09 2,735
306.05
-98.17 174,750.00
174,750.00
-23.91
3.05 -17.57 35,236
3.05
-98.87 558,900.00
558,900.00
5.87 15,350 348.10 -44.03 93
348.10
-97.66 19,125.00
19,125.00
9.44
2.05 -40.58 136,893
2.05
-98.91 1,953,375.00
1,953,375.00
-32.62 15,400 416.10 -39.67 515
416.10
-98.76 107,850.00
107,850.00
-3.94
2.10 -35.38 11,276
2.10
-99.26 311,100.00
311,100.00
-4.53 15,450 475.70 -35.03 31
475.70
-99.14 6,750.00
6,750.00
15.38
1.40 -52.54 158,885
1.40
-98.79 2,742,375.00
2,742,375.00
-12.68 15,500 503.40 -36.25 1,571
503.40
-98.93 235,725.00
235,725.00
-6.93
1.50 -46.43 6,580
1.50
-99.19 244,050.00
244,050.00
12.40 15,550 565.90 -28.97 41
565.90
-93.93 6,600.00
6,600.00
-2.22
1.30 -51.85 87,938
1.30
-99.17 2,428,500.00
2,428,500.00
-4.05 15,600 628.60 -28.94 216
628.60
-98.05 8,625.00
8,625.00
-44.98
1.25 -51.92 3,013
1.25
-99.17 167,175.00
167,175.00
-5.03 15,650 650.00 -31.68 28
650.0
-95.85 2,100.00
2,100.00
-12.50
0.95 -61.22 44,428
0.95
-99.43 1,648,500.00
1,648,500.00
3.02 15,700 701.00 -29.17 117
701.0
-99.05 112,800.00
112,800.00
2.59
0.65 -72.34 1,926
0.65
-99.20 137,250.00
137,250.00
-10.91 15,750 975.30 -7.76 9
975.30
-99.79 600.00
600.00
-11.11
0.75 -68.09 21,046
0.75
-99.48 1,179,450.00
1,179,450.00
-4.12 15,800 828.30 -24.23 53
828.30
-98.53 14,850.00
14,850.00
-8.76
0.80 -65.96 892
0.80
-99.23 63,450.00
63,450.00
-2.20 15,850
0.25 -88.37 20,843
0.25
-99.29 557,625.00
557,625.00
-20.45 15,900 929.55 -22.57 76
929.55
-96.62 4,575.00
4,575.00
-32.22
0.50 -76.74 1,207
0.50
-98.83 61,500.00
61,500.00
0.37 15,950
0.50 -76.19 51,336
0.50
-99.51 3,152,175.00
3,152,175.00
-10.08 16,000 1,001.65 -22.22 774
1001.65
-98.53 171,375.00
171,375.00
-16.09
0.70 -66.67 556
0.70
-98.77 25,800.00
25,800.00
-19.63 16,050
0.45 -76.92 8,538
0.45
-99.15 589,800.00
589,800.00
-14.37 16,100 1,147.20 -17.05 14
1147.20
-98.83 6,900.00
6,900.00
0.00
0.45 -77.50 113
0.45
-99.74 17,325.00
17,325.00
-5.71 16,150
0.25 -87.18 3,548
0.25
-99.60 278,550.00
278,550.00
-15.65 16,200 1,205.00 -18.91 25
1205.0
-97.92 4,275.00
4,275.00
0.00
1.20 -31.43 138
1.20
-99.74 20,850.00
20,850.00
-6.40 16,250
0.35 -81.58 2,304
0.35
-99.47 262,275.00
262,275.00
-4.45 16,300 1,325.00 -14.52 10
1325.0
-99.17 1,725.00
1,725.00
21.05
1.00 -47.37 48
1.0
-98.72 3,975.00
3,975.00
253.33 16,350
0.70 -63.16 2,888
0.70
-99.07 305,550.00
305,550.00
1.27 16,400 1,409.40 -17.77 24
1409.40
-98.86 1,500.00
1,500.00
-35.48
0.50 -72.97 38
0.50
-99.75 7,050.00
7,050.00
0.00 16,450
0.60 -68.42 30,445
0.60
-98.38 2,592,375.00
2,592,375.00
9.19 16,500 1,514.40 -14.66 38
1514.40
-99.06 7,275.00
7,275.00
-8.49
0.95 -48.65 32
0.95
-99.90 2,625.00
2,625.00
9.38 16,550 1,774.60 0.00 1
1774.60
0.00 75.00
75.00
0.00
0.50 -71.43 2,097
0.50
-99.38 209,100.00
209,100.00
-4.49 16,600 1,614.50 -13.04 2
1614.50
-98.67 75.00
75.00
0.00
0.10 -94.44 264
0.10
-97.33 17,250.00
17,250.00
-3.36 16,650

FII STATISTICS

Reporting Date Buy Amt Sell Amt Net Amt OI Value
Reporting Date February 22, 2021 7,509.28 6,759.82 749.46 13,660.95
Reporting Date February 19, 2021 5,943.63 5,662.45 281.18 13,791.43
Reporting Date February 18, 2021 4,137.30 4,155.50 -18.20 13,862.68
Reporting Date February 17, 2021 4,275.15 4,457.46 -182.31 13,190.03
Reporting Date February 16, 2021 4,517.47 5,125.12 -607.65 14,224.89

GET QUOTE

Derivative Market News

VIX slumps 4% as stocks rally

The Nifty February 2021 futures were at 15,000.15, at a premium of 18.15 to Nifty`s spot c...

Feb 24, 2021 17:40

VIX remains stable above 25 mark

The Nifty February 2021 futures were at 14,723, at a premium of 15.2 to Nifty`s closing of...

Feb 23, 2021 16:44

Nifty Feb futures trade at discount

The Nifty February 2021 futures were at 14,642.55, at a discount of 33.15 to Nifty`s closi...

Feb 22, 2021 17:02

Nifty Feb futures trade at premium

The Nifty February 2021 futures were at 15,006.80, at a premium of 25.05 to Nifty`s closin...

Feb 19, 2021 16:54

Nifty February Futures above 15,100

The Nifty February 2021 futures were at 15,118.95, at par with Nifty`s closing of 15,...

Feb 18, 2021 16:45

Nifty Feb futures trade at premium

The Nifty February 2021 futures were at 15,190.55, at a premium of 18.35 points to the Nif...

Feb 17, 2021 16:45
Open an Account

Open an account and get a free subscription from MoneyControl, ET Prime and many more...

OTP sent to +91 1234567890

Didn’t received OTP? Resend

00:30