loader2
Partner With Us NRI

F&O Market


17,000.00
CMP
17,310.05
13,131.45
CMP
18,604.45

Prev. Close

17,221.90

Open

17,310.05

Spot Price

16,985.20

OI

10,921,600.00

OI Change %

-6.85

Rollover %

0.76

Cost of Carry

7.19

Contracts

4,277.00

Market Lot

50.00

Most Active Contracts

Name LTP() Volume Prev Close() OI
NIFTY-30-DEC-21 17,022.00 213,850.00 17,221.90 10,921,600.00
BANKNIFTY-30-DEC-21 35,800.05 150,566.00 36,468.25 2,608,150.00

Open Interest

Name LTP() Prev Close() Chg Amt() Chg in OI
BANKNIFTY-30-DEC-21 35,800.05 36,468.25 -668.20 134,175.00
NIFTY-30-DEC-21 17,022.00 17,221.90 -199.90 -803,050.00

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
1,621.55 0.00 1
1621.55
0.00 50.00
50.00
0.00 15,400 2.85 0.00 53,954
2.85
0.00 765,250.00
765,250.00
0.00
1,766.90 0.00 0
1766.90
0.00 50.00
50.00
0.00 15,500
1,524.70 0.00 1
1524.70
0.00 50.00
50.00
0.00 15,550 3.45 0.00 3,873
3.45
0.00 6,650.00
6,650.00
0.00
1,406.30 0.00 1
1406.30
0.00 50.00
50.00
0.00 15,600 2.80 0.00 30,466
2.80
0.00 228,650.00
228,650.00
0.00
1,384.15 0.00 0
1384.15
0.00 50.00
50.00
0.00 15,650
1,369.15 0.00 1
1369.15
0.00 50.00
50.00
0.00 15,700 3.85 0.00 34,534
3.85
0.00 392,150.00
392,150.00
0.00
1,282.15 0.00 1
1282.15
0.00 50.00
50.00
0.00 15,750 3.65 0.00 9,455
3.65
0.00 124,800.00
124,800.00
0.00
1,266.65 0.00 1
1266.65
0.00 150.00
150.00
0.00 15,800 4.10 0.00 55,891
4.10
0.00 671,850.00
671,850.00
0.00
1,446.55 0.00 0
1446.55
0.00 50.00
50.00
0.00 15,850
1,157.55 0.00 3
1157.55
0.00 150.00
150.00
0.00 15,900 4.95 0.00 61,126
4.95
0.00 788,050.00
788,050.00
0.00
1,110.15 0.00 1
1110.15
0.00 50.00
50.00
0.00 15,950 5.50 0.00 11,374
5.50
0.00 91,200.00
91,200.00
0.00
1,018.00 -26.04 210
1018.0
110.00 9,150.00
9,150.00
9,050.00 16,000 6.00 -85.80 202,025
6.0
2,095.92 2,474,750.00
2,474,750.00
27,863.28
977.35 0.00 14
977.35
0.00 450.00
450.00
0.00 16,050 5.85 0.00 14,430
5.85
0.00 84,050.00
84,050.00
0.00
926.35 0.00 17
926.35
0.00 1,750.00
1,750.00
0.00 16,100 6.50 0.00 86,690
6.50
0.00 744,700.00
744,700.00
0.00
874.40 0.00 16
874.40
0.00 650.00
650.00
0.00 16,150 6.60 -93.70 18,511
6.60
36,922.00 100,300.00
100,300.00
100,200.00
817.10 0.00 101
817.10
0.00 3,200.00
3,200.00
0.00 16,200 7.65 -89.77 146,320
7.65
12,623.48 1,232,950.00
1,232,950.00
82,096.67
774.65 0.00 327
774.65
0.00 10,600.00
10,600.00
0.00 16,250 8.70 0.00 31,055
8.70
0.00 365,100.00
365,100.00
0.00
707.00 0.00 36
707.0
0.00 2,400.00
2,400.00
0.00 16,300 9.75 -88.66 186,216
9.75
93,008.00 1,519,650.00
1,519,650.00
233,692.31
702.80 0.00 2
702.80
0.00 200.00
200.00
0.00 16,350 12.25 0.00 54,387
12.25
0.00 336,650.00
336,650.00
0.00
633.55 0.00 226
633.55
0.00 2,000.00
2,000.00
0.00 16,400 14.80 -81.00 225,252
14.80
8,910.08 1,532,400.00
1,532,400.00
117,776.92
584.00 0.00 9
584.0
0.00 200.00
200.00
0.00 16,450 17.25 0.00 71,390
17.25
0.00 272,900.00
272,900.00
0.00
525.70 -31.35 12,639
525.70
25,178.00 435,850.00
435,850.00
871,600.00 16,500 20.00 -78.54 472,705
20.0
3,923.02 2,748,400.00
2,748,400.00
19,531.43
495.20 0.00 64
495.20
0.00 1,250.00
1,250.00
0.00 16,550 27.60 0.00 100,626
27.60
0.00 284,450.00
284,450.00
0.00
438.00 0.00 719
438.0
0.00 8,700.00
8,700.00
0.00 16,600 32.00 -69.36 323,570
32.0
20,775.48 1,384,500.00
1,384,500.00
106,400.00
402.30 0.00 88
402.30
0.00 1,250.00
1,250.00
0.00 16,650 36.00 0.00 125,162
36.0
0.00 393,000.00
393,000.00
0.00
350.60 0.00 3,601
350.60
0.00 37,650.00
37,650.00
0.00 16,700 45.00 -63.97 513,550
45.0
51,255.00 1,643,400.00
1,643,400.00
142,804.35
312.80 0.00 914
312.80
0.00 11,050.00
11,050.00
0.00 16,750 56.75 0.00 198,150
56.75
0.00 427,750.00
427,750.00
0.00
274.40 0.00 32,843
274.40
0.00 151,700.00
151,700.00
0.00 16,800 68.00 -53.44 801,096
68.0
23,461.65 1,566,850.00
1,566,850.00
27,879.46
240.50 0.00 13,477
240.50
0.00 48,900.00
48,900.00
0.00 16,850 80.70 -49.64 279,952
80.70
16,866.79 578,600.00
578,600.00
48,116.67
206.95 -40.87 93,025
206.95
92,925.00 301,700.00
301,700.00
301,600.00 16,900 95.00 -44.49 942,657
95.0
12,638.61 1,271,750.00
1,271,750.00
30,544.58
175.95 0.00 65,669
175.95
0.00 115,650.00
115,650.00
0.00 16,950 115.95 -11.96 430,460
115.95
430,360.00 590,450.00
590,450.00
0.00
146.25 -64.39 801,147
146.25
15,015.98 2,783,450.00
2,783,450.00
88,263.49 17,000 139.00 -29.78 1,898,532
139.0
7,202.05 3,722,300.00
3,722,300.00
13,711.87
120.50 -66.36 356,845
120.50
713,590.00 556,300.00
556,300.00
1,112,500.00 17,050 161.50 -26.64 540,844
161.50
120,087.56 285,250.00
285,250.00
190,066.67
98.70 -71.87 1,075,489
98.70
8,172.99 3,189,300.00
3,189,300.00
65,658.76 17,100 189.55 -17.89 1,110,241
189.55
25,132.75 1,883,750.00
1,883,750.00
78,389.58
81.00 -74.62 407,092
81.0
814,084.00 798,450.00
798,450.00
1,596,800.00 17,150 221.40 -7.71 309,797
221.40
28,063.36 174,550.00
174,550.00
20,435.29
64.85 -77.42 1,275,879
64.85
12,722.90 4,553,600.00
4,553,600.00
131,888.41 17,200 257.00 -0.66 815,825
257.0
14,468.30 1,377,850.00
1,377,850.00
50,003.64
51.50 -80.26 487,418
51.50
10,382.11 1,828,350.00
1,828,350.00
203,050.00 17,250 291.00 0.12 149,102
291.0
149,002.00 280,600.00
280,600.00
561,100.00
40.00 -82.66 1,137,032
40.0
24,352.30 5,681,950.00
5,681,950.00
172,080.30 17,300 334.80 3.02 306,505
334.80
38,213.13 1,329,100.00
1,329,100.00
106,228.00
32.00 -84.76 321,954
32.0
643,808.00 1,279,550.00
1,279,550.00
1,279,450.00 17,350 370.35 -12.02 28,069
370.35
11,127.60 65,800.00
65,800.00
65,700.00
24.50 -86.65 846,024
24.50
32,439.38 3,853,200.00
3,853,200.00
197,500.00 17,400 413.00 13.90 70,886
413.0
23,528.67 319,450.00
319,450.00
37,482.35
19.40 -87.34 281,239
19.40
37,398.53 947,900.00
947,900.00
189,480.00 17,450 457.35 0.00 3,871
457.35
0.00 35,050.00
35,050.00
0.00
14.50 -89.49 799,749
14.50
7,409.38 5,274,700.00
5,274,700.00
39,117.10 17,500 508.00 1.55 61,473
508.0
20,391.00 702,350.00
702,350.00
45,212.90
11.25 0.00 232,454
11.25
0.00 1,113,550.00
1,113,550.00
0.00 17,550 552.55 7.75 913
552.55
40.46 88,400.00
88,400.00
15,972.73
8.90 -91.54 504,381
8.90
18,580.78 3,446,950.00
3,446,950.00
89,431.17 17,600 600.20 20.04 4,799
600.20
9,498.00 121,400.00
121,400.00
21,972.73
7.50 -92.71 152,163
7.50
33,714.00 794,950.00
794,950.00
83,578.95 17,650 644.80 0.00 110
644.80
0.00 9,200.00
9,200.00
0.00
5.95 -92.64 396,293
5.95
17,513.02 2,938,850.00
2,938,850.00
71,579.27 17,700 682.35 -21.23 1,612
682.35
706.00 36,900.00
36,900.00
14,660.00
5.00 -92.86 114,378
5.0
32,579.43 738,950.00
738,950.00
211,028.57 17,750 755.00 0.00 200
755.0
0.00 4,850.00
4,850.00
0.00
4.60 -92.01 334,466
4.60
7,250.90 2,479,800.00
2,479,800.00
44,182.14 17,800 785.60 6.16 624
785.60
212.00 58,100.00
58,100.00
28,950.00
4.15 0.00 89,824
4.15
0.00 794,000.00
794,000.00
0.00 17,850 865.00 0.00 99
865.0
0.00 4,750.00
4,750.00
0.00
3.95 0.00 324,813
3.95
0.00 2,836,150.00
2,836,150.00
0.00 17,900 882.20 47.28 232
882.20
364.00 12,650.00
12,650.00
25,200.00
3.65 0.00 48,741
3.65
0.00 232,350.00
232,350.00
0.00 17,950 941.95 0.00 81
941.95
0.00 2,000.00
2,000.00
0.00
3.40 -89.09 632,165
3.40
2,137.75 7,629,400.00
7,629,400.00
18,645.45 18,000 985.90 23.24 357
985.90
257.00 42,250.00
42,250.00
0.00
2.95 -89.01 24,301
2.95
16,100.67 200,600.00
200,600.00
0.00 18,050 906.85 0.76 4
906.85
-96.00 1,100.00
1,100.00
214.29
2.85 -86.87 218,620
2.85
87,348.00 2,127,750.00
2,127,750.00
851,000.00 18,100 1,080.35 30.15 17
1080.35
-83.00 4,400.00
4,400.00
4,300.00
2.80 0.00 14,575
2.80
0.00 220,950.00
220,950.00
0.00 18,150
2.85 -83.33 158,569
2.85
17,518.78 2,039,100.00
2,039,100.00
24,467.47 18,200 1,180.00 68.57 20
1180.0
-60.00 22,450.00
22,450.00
44,800.00
2.70 0.00 7,927
2.70
0.00 97,500.00
97,500.00
0.00 18,250
2.40 -84.11 77,383
2.40
5,852.54 925,450.00
925,450.00
37,673.47 18,300 1,290.00 57.32 2
1290.0
-96.00 2,000.00
2,000.00
3,900.00
2.40 0.00 2,292
2.40
0.00 32,550.00
32,550.00
0.00 18,350 1,302.90 0.00 4
1302.90
0.00 200.00
200.00
0.00
2.50 0.00 59,714
2.50
0.00 609,350.00
609,350.00
0.00 18,400
2.45 0.00 2,184
2.45
0.00 23,750.00
23,750.00
0.00 18,450 1,414.45 0.00 4
1414.45
0.00 50.00
50.00
0.00
2.35 -77.07 343,888
2.35
23,616.41 3,732,950.00
3,732,950.00
27,967.29 18,500 1,480.00 0.00 77
1480.0
0.00 16,150.00
16,150.00
0.00
2.55 0.00 1,894
2.55
0.00 14,750.00
14,750.00
0.00 18,550 1,462.00 0.00 3
1462.0
0.00 250.00
250.00
0.00
2.30 -76.41 18,183
2.30
4,445.75 183,350.00
183,350.00
18,235.00 18,600 1,496.85 0.00 2
1496.85
0.00 200.00
200.00
0.00
2.15 0.00 1,112
2.15
0.00 21,200.00
21,200.00
0.00 18,650
2.15 0.00 11,764
2.15
0.00 119,850.00
119,850.00
0.00 18,700
2.15 0.00 375
2.15
0.00 8,250.00
8,250.00
0.00 18,750
1.75 -99.38 4,833
1.75
4,733.00 65,650.00
65,650.00
65,550.00 18,800
2.10 0.00 1,094
2.10
0.00 5,350.00
5,350.00
0.00 18,850
1.45 0.00 4,193
1.45
0.00 52,100.00
52,100.00
0.00 18,900
2.00 0.00 198
2.0
0.00 4,500.00
4,500.00
0.00 18,950
1.75 -65.00 85,263
1.75
11,268.40 2,073,850.00
2,073,850.00
20,231.86 19,000
1.80 0.00 2,198
1.80
0.00 3,500.00
3,500.00
0.00 19,050
1.85 -81.50 1,526
1.85
917.33 27,150.00
27,150.00
6,687.50 19,100
1.30 0.00 6,922
1.30
0.00 2,600.00
2,600.00
0.00 19,150 2,052.60 0.00 4
2052.60
0.00 150.00
150.00
0.00
2.00 -75.00 1,191
2.0
694.00 21,050.00
21,050.00
42,000.00 19,200
1.70 0.00 6,473
1.70
0.00 1,500.00
1,500.00
0.00 19,250
2.10 0.00 1,461
2.10
0.00 8,550.00
8,550.00
0.00 19,300 2,197.80 0.00 1
2197.80
0.00 50.00
50.00
0.00
1.80 0.00 7,794
1.80
0.00 2,900.00
2,900.00
0.00 19,350
1.70 0.00 2,565
1.70
0.00 12,700.00
12,700.00
0.00 19,400
1.50 0.00 19,579
1.50
0.00 2,000.00
2,000.00
0.00 19,450 2,353.50 0.00 1
2353.50
0.00 50.00
50.00
0.00
1.75 -38.60 94,219
1.75
94,119.00 3,288,850.00
3,288,850.00
74,646.59 19,500
1.65 0.00 5
1.65
0.00 250.00
250.00
0.00 19,550
1.95 0.00 5,060
1.95
0.00 13,750.00
13,750.00
0.00 19,600 2,505.75 0.00 1
2505.75
0.00 50.00
50.00
0.00
1.70 0.00 19
1.70
0.00 50.00
50.00
0.00 19,650
1.70 0.00 15,096
1.70
0.00 340,150.00
340,150.00
0.00 19,700 2,681.90 0.00 1
2681.90
0.00 50.00
50.00
0.00
1.50 0.00 10,853
1.50
0.00 399,600.00
399,600.00
0.00 19,750
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 16, 2021 4,173.23 3,345.22 828.01 15,188.12
Reporting Date December 15, 2021 2,590.68 3,006.40 -415.72 15,986.41
Reporting Date December 14, 2021 3,493.57 5,150.22 -1,656.65 16,126.45
Reporting Date December 13, 2021 4,051.58 4,997.56 -945.98 15,182.17
Reporting Date December 10, 2021 2,579.13 3,902.47 -1,323.34 14,540.62

GET QUOTE

Derivative Market News

Nifty December 2021 futures trade at premium

The Nifty December 2021 futures was at 17,022, a premium of 36.80 points as compared ...

Dec 17, 2021 16:11

Nifty December 2021 futures trade at premium; India VIX tumbles 8%

The Nifty December 2021 futures was at 17,340.05, a premium of 91.65 points as compar...

Dec 16, 2021 16:20

Nifty December 2021 futures trade at premium

The Nifty December 2021 futures was at 17,247.65, a premium of 26.25 points as compar...

Dec 15, 2021 16:22

Nifty December 2021 futures trade at premium

The Nifty December 2021 futures was at 17,352.60, a premium of 27.70 points as compar...

Dec 14, 2021 16:25

Nifty December 2021 futures trade at premium; India VIX spurts 3%

The Nifty December 2021 futures was at 17,462, a premium of 93.75 points as compared ...

Dec 13, 2021 16:27

Nifty Dec futures trade at premium

The Nifty December 2021 futures were at 17,546, a premium of 34.7 points compared wit...

Dec 10, 2021 16:38