loader2

F&O Market


13,017.95
CMP
13,177.00
7,511.10
CMP
13,145.85

Prev. Close

13,143.40

Open

13,144.40

Spot Price

13,113.75

OI

11,650,425.00

OI Change %

-1.97

Rollover %

0.74

Cost of Carry

3.44

Contracts

1,941.43

Market Lot

75.00

Most Active Contracts

Name LTP() Volume Prev Close() OI
BANKNIFTY-31-DEC-20-0-XX 29,543.05 244,905.00 29,892.20 1,577,950.00
NIFTY-31-DEC-20-0-XX 13,148.30 145,607.00 13,143.40 11,650,425.00

Open Interest

Name LTP() Prev Close() Chg Amt() Chg in OI
BANKNIFTY-31-DEC-20-0-XX 29,543.05 29,892.20 -349.15 99,975.00
NIFTY-31-DEC-20-0-XX 13,148.30 13,143.40 4.90 -233,850.00

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
6,041.95 0.00 0
6041.95
-100.00 1,125.00
1,125.00
0.00 7,000
5,747.30 0.00 0
5747.30
-100.00 1,350.00
1,350.00
0.00 7,500
5,030.00 -2.46 3
5030.0
-99.90 63,150.00
63,150.00
-0.24 8,000 2.65 -24.29 118
2.65
-99.61 449,700.00
449,700.00
-1.11
4,634.00 0.52 2
4634.0
-97.33 654,675.00
654,675.00
0.00 8,500 2.50 -33.33 846
2.50
-92.00 647,025.00
647,025.00
-2.97
4,158.70 0.29 7
4158.70
-98.13 154,275.00
154,275.00
-0.15 9,000 3.45 -23.33 535
3.45
-99.51 724,875.00
724,875.00
-1.38
3,550.00 0.00 0
3550.0
-100.00 75.00
75.00
0.00 9,300
3,560.00 0.00 0
3560.0
-100.00 17,175.00
17,175.00
0.00 9,400
3,658.45 0.43 28
3658.45
-99.19 135,300.00
135,300.00
-0.22 9,500 4.35 -25.00 427
4.35
-98.89 737,400.00
737,400.00
-0.07
3,450.00 0.00 0
3450.0
-100.00 1,050.00
1,050.00
0.00 9,600
3,165.00 0.00 0
3165.0
-100.00 22,875.00
22,875.00
0.00 9,700
3,038.05 0.00 0
3038.05
-100.00 2,175.00
2,175.00
0.00 9,800
3,017.35 0.00 0
3017.35
-100.00 3,225.00
3,225.00
0.00 9,900
3,148.00 0.12 31
3148.0
-99.54 669,675.00
669,675.00
-0.07 10,000 5.90 -13.87 3,890
5.90
-98.52 1,607,175.00
1,607,175.00
-0.75
3,033.00 0.00 0
3033.0
-100.00 9,900.00
9,900.00
0.00 10,100
2,812.25 0.00 0
2812.25
-100.00 13,575.00
13,575.00
0.00 10,200
2,846.10 0.00 0
2846.10
-100.00 2,100.00
2,100.00
0.00 10,300
2,636.55 -2.35 2
2636.55
-97.33 8,100.00
8,100.00
-0.92 10,400 7.40 8.82 3
7.40
-99.88 28,125.00
28,125.00
-0.53
2,657.00 0.53 43
2657.0
-99.39 564,150.00
564,150.00
-0.36 10,500 6.80 -12.26 2,554
6.80
-98.69 1,996,200.00
1,996,200.00
1.59
2,530.00 1.40 15
2530.0
-90.00 8,550.00
8,550.00
-11.63 10,600 7.30 -8.18 25
7.30
-99.54 28,500.00
28,500.00
0.00
2,296.50 0.00 0
2296.50
-100.00 3,300.00
3,300.00
0.00 10,700
2,235.95 -2.44 16
2235.95
-98.67 47,775.00
47,775.00
2.25 10,800 7.05 -9.62 116
7.05
-98.20 194,550.00
194,550.00
0.39
2,200.00 0.00 0
2200.0
-100.00 4,350.00
4,350.00
0.00 10,900
2,152.00 0.82 110
2152.0
-99.33 782,250.00
782,250.00
-0.29 11,000 7.85 -15.14 4,257
7.85
-99.05 1,983,900.00
1,983,900.00
-2.88
1,947.00 -5.46 2
1947.0
-98.67 12,225.00
12,225.00
0.00 11,100 8.20 -20.00 71
8.20
-99.74 49,350.00
49,350.00
-1.50
1,842.00 -5.70 2
1842.0
-99.56 34,200.00
34,200.00
-0.44 11,200 8.25 -19.90 967
8.25
-94.58 95,550.00
95,550.00
-27.53
1,862.00 0.11 5
1862.0
-98.33 60,600.00
60,600.00
-0.37 11,300 8.00 -27.27 220
8.0
-99.42 294,600.00
294,600.00
-0.23
1,693.00 -3.81 4
1693.0
-99.70 24,825.00
24,825.00
-1.19 11,400 9.00 -26.23 180
9.0
-99.66 82,725.00
82,725.00
-1.52
1,654.65 -0.57 169
1654.65
-97.32 722,475.00
722,475.00
-0.49 11,500 10.25 -25.18 6,486
10.25
-98.89 2,159,625.00
2,159,625.00
1.77
1,570.00 0.46 26
1570.0
-98.95 52,725.00
52,725.00
-2.09 11,600 10.85 -28.15 1,780
10.85
-98.63 313,650.00
313,650.00
-0.31
1,255.10 -9.93 0
1255.10
-100.00 300.00
300.00
0.00 11,650
1,474.60 0.62 14
1474.60
-97.93 64,800.00
64,800.00
-1.03 11,700 11.95 -29.91 3,388
11.95
-98.39 571,575.00
571,575.00
9.64
1,311.85 0.00 0
1311.85
-100.00 150.00
150.00
0.00 11,750
1,298.65 -3.92 11
1298.65
-98.87 81,675.00
81,675.00
-0.82 11,800 14.15 -28.54 5,456
14.15
-99.24 1,047,450.00
1,047,450.00
4.94
1,276.00 0.83 35
1276.0
-98.13 88,425.00
88,425.00
-0.84 11,900 17.45 -25.90 5,952
17.45
-98.53 635,550.00
635,550.00
-3.10
1,179.95 0.00 3
1179.95
0.00 75.00
75.00
0.00 11,950 19.40 -25.67 47
19.40
-99.46 5,025.00
5,025.00
13.56
1,169.50 0.07 473
1169.50
-98.52 870,300.00
870,300.00
-0.56 12,000 21.50 -26.75 14,448
21.50
-98.92 3,040,575.00
3,040,575.00
4.84
1,125.20 2.10 2
1125.20
-97.33 300.00
300.00
0.00 12,050 22.85 -28.37 82
22.85
-99.35 36,375.00
36,375.00
1.25
1,093.80 1.08 22
1093.80
-99.42 50,100.00
50,100.00
-1.47 12,100 26.10 -25.75 4,601
26.10
-98.67 390,525.00
390,525.00
6.11
980.00 -2.25 80
980.0
-98.89 144,075.00
144,075.00
-0.16 12,200 32.10 -24.47 9,066
32.10
-98.88 902,475.00
902,475.00
8.87
824.15 -0.36 0
824.15
-100.00 375.00
375.00
0.00 12,250
890.10 -1.07 116
890.10
-98.73 77,475.00
77,475.00
0.49 12,300 40.10 -23.33 11,893
40.10
-97.65 1,038,750.00
1,038,750.00
24.90
808.65 0.00 0
808.65
-100.00 1,125.00
1,125.00
0.00 12,350
792.00 -1.35 54
792.0
-99.21 124,275.00
124,275.00
-0.54 12,400 50.55 -20.14 10,076
50.55
-98.25 731,925.00
731,925.00
5.91
662.00 0.00 0
662.0
-100.00 900.00
900.00
0.00 12,450
710.00 -1.21 1,444
710.0
-98.13 704,925.00
704,925.00
-0.81 12,500 64.90 -16.31 26,418
64.90
-98.76 2,215,125.00
2,215,125.00
1.05
565.95 -1.10 0
565.95
-100.00 1,725.00
1,725.00
0.00 12,550
631.20 -0.59 200
631.20
-98.83 151,650.00
151,650.00
-2.22 12,600 81.00 -14.15 13,848
81.0
-98.63 735,525.00
735,525.00
8.29
605.60 0.10 1
605.60
-99.83 6,000.00
6,000.00
0.00 12,650 88.10 -15.37 804
88.10
-97.65 56,700.00
56,700.00
18.13
548.55 -2.18 816
548.55
-98.72 269,100.00
269,100.00
-1.91 12,700 99.50 -12.57 14,927
99.50
-98.70 806,775.00
806,775.00
4.78
513.70 -4.25 26
513.70
-99.48 8,850.00
8,850.00
-0.84 12,750 110.25 -12.53 965
110.25
-98.11 48,375.00
48,375.00
67.10
471.10 -2.83 1,312
471.10
-99.21 401,925.00
401,925.00
-1.85 12,800 123.15 -11.47 20,339
123.15
-98.32 1,806,300.00
1,806,300.00
15.11
429.20 -5.63 178
429.20
-98.76 12,975.00
12,975.00
-6.99 12,850 136.80 -10.18 675
136.80
-98.43 51,075.00
51,075.00
-3.68
404.10 -2.70 3,041
404.10
-99.01 463,875.00
463,875.00
-0.58 12,900 151.00 -10.25 13,519
151.0
-98.78 659,550.00
659,550.00
2.96
362.20 -6.19 639
362.20
-98.59 101,400.00
101,400.00
4.00 12,950 167.45 -9.63 1,186
167.45
-98.32 116,850.00
116,850.00
4.70
335.75 -4.21 21,157
335.75
-98.97 2,751,000.00
2,751,000.00
-2.06 13,000 184.90 -9.03 49,774
184.90
-98.56 2,721,900.00
2,721,900.00
1.49
305.70 -4.21 1,512
305.70
-98.85 52,800.00
52,800.00
22.86 13,050 206.50 -7.52 2,078
206.50
-98.62 48,300.00
48,300.00
15.00
279.70 -4.18 19,856
279.70
-98.57 520,575.00
520,575.00
3.46 13,100 225.65 -7.46 22,073
225.65
-97.99 438,450.00
438,450.00
19.92
247.00 -6.03 2,030
247.0
-98.27 60,300.00
60,300.00
13.24 13,150 248.20 -5.98 1,229
248.20
-96.92 38,850.00
38,850.00
126.20
221.00 -6.97 17,084
221.0
-98.32 651,075.00
651,075.00
-1.89 13,200 270.30 -6.60 7,384
270.30
-98.59 215,550.00
215,550.00
14.09
198.65 -7.35 660
198.65
-98.72 21,975.00
21,975.00
-6.98 13,250 291.75 -6.11 145
291.75
-93.96 4,350.00
4,350.00
48.72
174.00 -7.10 14,017
174.0
-98.58 538,275.00
538,275.00
-8.25 13,300 321.00 -5.00 2,393
321.0
-98.20 79,875.00
79,875.00
3.60
154.65 -8.44 631
154.65
-98.04 27,150.00
27,150.00
17.53 13,350 345.00 -5.87 64
345.0
-94.98 4,650.00
4,650.00
158.33
134.00 -8.38 9,239
134.0
-98.83 434,325.00
434,325.00
1.49 13,400 384.75 -2.67 476
384.75
-98.52 152,625.00
152,625.00
5.71
121.85 -4.84 581
121.85
-98.66 29,700.00
29,700.00
26.92 13,450 410.00 -3.53 65
410.0
-97.52 5,025.00
5,025.00
103.03
100.65 -8.96 32,656
100.65
-98.26 1,945,500.00
1,945,500.00
0.91 13,500 445.00 -3.71 3,393
445.0
-97.53 409,425.00
409,425.00
18.67
85.80 -12.63 1,824
85.80
-95.57 54,000.00
54,000.00
12.50 13,550
73.40 -10.32 15,180
73.40
-98.32 447,900.00
447,900.00
3.43 13,600 512.40 -3.54 91
512.40
-97.91 10,875.00
10,875.00
46.46
62.70 -12.73 1,073
62.70
-96.77 18,375.00
18,375.00
30.32 13,650
52.40 -13.96 17,572
52.40
-98.34 747,675.00
747,675.00
18.89 13,700 589.00 -4.59 94
589.0
-99.06 8,475.00
8,475.00
20.21
45.00 -9.91 90
45.0
-97.39 4,575.00
4,575.00
238.89 13,750
37.00 -16.57 17,052
37.0
-97.92 677,025.00
677,025.00
36.03 13,800 748.25 7.42 8
748.25
-99.59 3,450.00
3,450.00
-2.13
32.30 -19.85 637
32.30
21.33 9,375.00
9,375.00
1,983.33 13,850
27.80 -15.76 9,056
27.80
-97.85 325,725.00
325,725.00
54.28 13,900 761.50 -3.10 6
761.50
-98.86 1,200.00
1,200.00
6.67
20.35 -17.44 13,613
20.35
-98.86 1,639,800.00
1,639,800.00
-2.37 14,000 868.05 0.21 540
868.05
-99.17 248,100.00
248,100.00
3.34
14.70 -18.11 5,032
14.70
-98.41 183,075.00
183,075.00
-1.05 14,100 1,004.35 4.06 6
1004.35
-99.50 1,800.00
1,800.00
20.00
10.55 -19.47 3,583
10.55
-98.17 139,050.00
139,050.00
-6.22 14,200
7.60 -22.45 846
7.60
-98.98 71,850.00
71,850.00
9.24 14,300 1,203.90 1.02 2
1203.90
-97.33 450.00
450.00
20.00
7.75 -7.74 39
7.75
-93.50 2,250.00
2,250.00
500.00 14,400
4.40 -25.42 3,062
4.40
-99.09 1,142,025.00
1,142,025.00
-1.53 14,500 1,339.95 -0.20 72
1339.95
-99.01 349,275.00
349,275.00
-0.32
3.55 -12.35 250
3.55
-99.60 153,600.00
153,600.00
0.39 14,700
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
0.00 0.00 0
0.00 0.00
0.00
0.00 0
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 December 1, 2020 2,784.32 3,266.51 -482.19 13,685.53
Reporting Date November 27, 2020 5,744.90 3,974.42 1,770.48 13,474.85
Reporting Date November 26, 2020 7,282.49 7,399.95 -117.46 12,738.34
Reporting Date November 25, 2020 9,103.25 10,906.08 -1,802.83 16,496.28
Reporting Date November 24, 2020 7,287.52 7,316.62 -29.10 17,296.86

GET QUOTE

Derivative Market News

Nifty Dec futures trade at premium

The Nifty December 2020 futures were at 13,148.30, a premium of 34.55 points compared with...

Dec 02, 2020 16:47

Nifty Dec futures trade at premium

The Nifty December 2020 futures were at 13,135.25, a premium of 26.2 points compared with ...

Dec 01, 2020 16:54

Nifty Dec futures trade at premium

The Nifty December 2020 futures were at 12,997, a premium of 28.05 points compared with th...

Nov 27, 2020 16:48

VIX slumps 13% on expiry day

The Nifty December 2020 futures were at 13,043.75, a premium of 56.75 points compared with...

Nov 26, 2020 16:41

Nifty Nov futures trade at discount

The Nifty November 2020 futures were at 12,856.70, a discount of 1.7 points compared with ...

Nov 25, 2020 16:51

Nifty Nov futures at premium

The Nifty November 2020 futures were at 13,077.60, a premium of 22.45 points compared with...

Nov 24, 2020 16:50