loader2
NRI

Performance

1.25
CMP
2.40
1.25
CMP
26,277.35

Prev. Close

1.95

Open

-0.25

Spot Price

23,907.25

Avg Price

-0.25

Contracts

2149.08

Open Interest

329,900.00

Chg in OI%

156.38

Market Lot

25 Shares
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
2,235.00
BUY SELL Quote
32.25 6
2235.0
 -98.00 225.00
0.00
 0.00 21,700 2.60 -38.82 969,104
2.60
 -93.85 7,960,050.00
21.46
 21.46
BUY SELL Quote
2,041.55
BUY SELL Quote
0.00 0
2041.55
 -100.00 0.00
0.00
 0.00 21,750
2,070.00
BUY SELL Quote
31.85 6
2070.0
 -98.00 425.00
0.00
 0.00 21,800 2.85 -38.04 456,356
2.85
 -94.20 3,668,800.00
25.79
 25.79
BUY SELL Quote
1,510.50
BUY SELL Quote
0.00 0
1510.50
 -100.00 125.00
0.00
 0.00 21,850
1,972.15
BUY SELL Quote
35.08 5
1972.15
 -80.00 150.00
200.00
 200.00 21,900 3.10 -42.59 284,141
3.10
 -94.86 1,606,025.00
43.02
 43.02
BUY SELL Quote
1,534.80
BUY SELL Quote
0.00 0
1534.80
 -100.00 50.00
0.00
 0.00 21,950
1,895.65
BUY SELL Quote
40.30 1,067
1895.65
 -98.07 39,000.00
-7.69
 -7.69 22,000 3.55 -46.21 1,098,157
3.55
 -91.14 5,749,225.00
38.68
 38.68
BUY SELL Quote
1,483.10
BUY SELL Quote
0.00 0
1483.10
 -100.00 125.00
0.00
 0.00 22,050
1,809.70
BUY SELL Quote
41.97 5
1809.70
 -99.74 2,075.00
2.47
 2.47 22,100 3.55 -55.35 390,397
3.55
 -88.58 1,016,175.00
100.99
 100.99
BUY SELL Quote
1,196.35
BUY SELL Quote
0.00 0
1196.35
 -100.00 200.00
0.00
 0.00 22,150
1,530.00
BUY SELL Quote
31.77 4
1530.0
 -99.95 1,050.00
7.69
 7.69 22,200 3.95 -58.64 710,783
3.95
 -89.18 2,789,650.00
89.23
 89.23
BUY SELL Quote
1,290.35
BUY SELL Quote
0.00 0
1290.35
 -100.00 250.00
0.00
 0.00 22,250
1,600.00
BUY SELL Quote
50.68 45
1600.0
 -98.50 3,550.00
7.58
 7.58 22,300 4.85 -60.41 616,706
4.85
 -89.79 2,062,975.00
30.56
 30.56
BUY SELL Quote
1,444.15
BUY SELL Quote
41.65 1
1444.15
 -99.67 150.00
0.00
 0.00 22,350 5.85 -57.45 191,795
5.85
 -90.12 228,525.00
-10.19
 -10.19
BUY SELL Quote
1,476.45
BUY SELL Quote
53.37 222
1476.45
 -87.67 5,250.00
18.64
 18.64 22,400 5.30 -66.03 699,939
5.30
 -86.07 2,064,700.00
60.87
 60.87
BUY SELL Quote
1,463.30
BUY SELL Quote
59.16 90
1463.30
 -97.89 16,375.00
-0.30
 -0.30 22,450 5.65 -67.71 303,692
5.65
 -83.81 765,150.00
266.10
 266.10
BUY SELL Quote
1,405.00
BUY SELL Quote
62.77 6,780
1405.0
 -96.40 439,350.00
-12.30
 -12.30 22,500 7.00 -65.60 1,400,953
7.0
 -87.34 6,651,200.00
31.45
 31.45
BUY SELL Quote
1,353.95
BUY SELL Quote
63.44 171
1353.95
 -94.53 74,450.00
1.64
 1.64 22,550 7.40 -68.03 289,413
7.40
 -81.73 537,625.00
135.23
 135.23
BUY SELL Quote
1,303.50
BUY SELL Quote
68.95 1,243
1303.50
 -95.95 16,725.00
-22.66
 -22.66 22,600 8.45 -68.23 821,226
8.45
 -78.67 2,036,950.00
119.89
 119.89
BUY SELL Quote
1,232.55
BUY SELL Quote
68.47 177
1232.55
 -99.13 11,750.00
4.68
 4.68 22,650 9.50 -68.75 439,130
9.50
 -73.50 1,039,975.00
289.47
 289.47
BUY SELL Quote
1,198.65
BUY SELL Quote
76.34 739
1198.65
 -96.69 7,850.00
-9.51
 -9.51 22,700 11.00 -68.66 982,139
11.0
 -83.18 2,324,075.00
54.19
 54.19
BUY SELL Quote
1,144.80
BUY SELL Quote
82.28 328
1144.80
 -98.84 16,450.00
-3.52
 -3.52 22,750 12.70 -68.49 433,621
12.70
 -77.83 971,650.00
166.53
 166.53
BUY SELL Quote
1,105.00
BUY SELL Quote
85.34 3,072
1105.0
 -95.96 44,725.00
15.79
 15.79 22,800 13.50 -70.84 977,648
13.50
 -88.42 2,136,600.00
3.70
 3.70
BUY SELL Quote
1,045.00
BUY SELL Quote
91.94 749
1045.0
 -98.53 27,350.00
-5.03
 -5.03 22,850 15.15 -71.52 363,965
15.15
 -83.22 484,800.00
58.33
 58.33
BUY SELL Quote
1,010.00
BUY SELL Quote
98.39 2,947
1010.0
 -94.56 21,200.00
-12.58
 -12.58 22,900 16.30 -73.47 961,386
16.30
 -88.24 2,503,975.00
57.50
 57.50
BUY SELL Quote
963.35
BUY SELL Quote
106.68 1,268
963.35
 -97.64 17,725.00
-11.60
 -11.60 22,950 18.80 -72.93 470,638
18.80
 -82.31 926,175.00
164.55
 164.55
BUY SELL Quote
918.25
BUY SELL Quote
115.96 75,959
918.25
 -94.64 977,125.00
-9.51
 -9.51 23,000 21.20 -73.48 2,107,105
21.20
 -89.87 7,098,875.00
28.81
 28.81
BUY SELL Quote
857.90
BUY SELL Quote
119.86 5,866
857.90
 -96.56 35,900.00
-3.49
 -3.49 23,050 23.00 -74.70 532,282
23.0
 -81.63 897,100.00
186.04
 186.04
BUY SELL Quote
827.55
BUY SELL Quote
135.40 31,498
827.55
 -96.44 163,300.00
-29.76
 -29.76 23,100 26.50 -74.43 1,149,061
26.50
 -86.61 2,496,675.00
54.46
 54.46
BUY SELL Quote
779.45
BUY SELL Quote
147.96 16,325
779.45
 -96.09 78,925.00
-8.84
 -8.84 23,150 29.60 -74.69 613,793
29.60
 -76.03 590,400.00
38.49
 38.49
BUY SELL Quote
733.40
BUY SELL Quote
161.18 141,244
733.40
 -95.63 365,500.00
-31.58
 -31.58 23,200 34.00 -74.44 1,653,128
34.0
 -86.08 3,419,975.00
38.02
 38.02
BUY SELL Quote
685.70
BUY SELL Quote
176.10 56,069
685.70
 -96.13 153,100.00
-22.79
 -22.79 23,250 39.00 -74.06 761,718
39.0
 -82.86 974,150.00
89.41
 89.41
BUY SELL Quote
644.25
BUY SELL Quote
198.33 606,621
644.25
 -96.22 1,122,025.00
-57.45
 -57.45 23,300 43.40 -74.61 2,216,083
43.40
 -90.84 3,946,225.00
4.49
 4.49
BUY SELL Quote
602.25
BUY SELL Quote
219.84 353,535
602.25
 -96.30 862,750.00
-39.43
 -39.43 23,350 49.50 -74.32 999,230
49.50
 -90.87 1,542,925.00
8.77
 8.77
BUY SELL Quote
555.35
BUY SELL Quote
242.60 1,487,702
555.35
 -91.91 1,675,325.00
-40.07
 -40.07 23,400 55.10 -74.43 2,832,696
55.10
 -84.25 4,365,850.00
40.89
 40.89
BUY SELL Quote
514.20
BUY SELL Quote
268.34 948,477
514.20
 -75.47 765,325.00
43.71
 43.71 23,450 63.50 -73.68 1,371,396
63.50
 -49.55 1,440,325.00
310.29
 310.29
BUY SELL Quote
471.80
BUY SELL Quote
303.94 3,718,750
471.80
 -84.19 3,042,775.00
-29.44
 -29.44 23,500 70.75 -73.73 4,386,764
70.75
 -69.93 7,695,550.00
101.27
 101.27
BUY SELL Quote
432.65
BUY SELL Quote
342.84 1,632,316
432.65
 -66.98 742,400.00
24.91
 24.91 23,550 79.00 -73.43 1,450,609
79.0
 31.28 1,537,950.00
393.41
 393.41
BUY SELL Quote
397.60
BUY SELL Quote
396.38 3,036,181
397.60
 -76.63 1,791,950.00
-31.28
 -31.28 23,600 90.80 -72.58 2,356,407
90.80
 -43.15 3,951,925.00
160.37
 160.37
BUY SELL Quote
355.55
BUY SELL Quote
441.58 1,360,939
355.55
 -64.45 460,175.00
-24.91
 -24.91 23,650 101.00 -72.39 912,111
101.0
 118.44 1,083,875.00
464.15
 464.15
BUY SELL Quote
321.75
BUY SELL Quote
509.38 3,142,425
321.75
 -76.78 1,785,350.00
-39.23
 -39.23 23,700 114.65 -71.59 1,848,835
114.65
 -13.63 3,407,700.00
171.89
 171.89
BUY SELL Quote
283.50
BUY SELL Quote
563.16 1,352,202
283.50
 -70.69 914,525.00
18.57
 18.57 23,750 132.30 -70.39 575,241
132.30
 171.56 789,700.00
310.23
 310.23
BUY SELL Quote
250.00
BUY SELL Quote
641.84 3,052,931
250.0
 -80.06 3,163,100.00
-10.73
 -10.73 23,800 147.25 -69.67 1,231,331
147.25
 -42.71 2,715,675.00
117.07
 117.07
BUY SELL Quote
221.30
BUY SELL Quote
719.63 1,436,088
221.30
 -59.20 1,087,925.00
92.54
 92.54 23,850 165.20 -68.93 560,728
165.20
 617.50 794,275.00
1,080.20
 1,080.20
BUY SELL Quote
190.00
BUY SELL Quote
794.12 2,844,722
190.0
 -68.12 4,260,375.00
109.07
 109.07 23,900
Spot Price: 23907.25
188.00 -67.39 943,596
188.0
 60.82 2,919,900.00
462.87
 462.87
BUY SELL Quote
165.00
BUY SELL Quote
856.52 1,282,888
165.0
 -54.77 925,300.00
91.39
 91.39 23,950 208.90 -66.39 201,951
208.90
 142.80 377,850.00
519.43
 519.43
BUY SELL Quote
140.25
BUY SELL Quote
894.68 4,489,548
140.25
 -76.61 5,478,200.00
-12.97
 -12.97 24,000 233.00 -64.78 625,011
233.0
 -62.33 2,998,450.00
46.04
 46.04
BUY SELL Quote
116.50
BUY SELL Quote
944.84 1,087,937
116.50
 -65.44 800,325.00
68.96
 68.96 24,050 265.80 -62.59 40,872
265.80
 -22.77 186,875.00
506.74
 506.74
BUY SELL Quote
97.55
BUY SELL Quote
977.90 2,204,389
97.55
 -78.99 2,521,575.00
3.11
 3.11 24,100 291.20 -61.67 79,368
291.20
 -11.69 666,775.00
40.77
 40.77
BUY SELL Quote
82.00
BUY SELL Quote
1,000.67 1,080,400
82.0
 -62.11 890,550.00
76.61
 76.61 24,150 323.80 -59.85 16,792
323.80
 2.23 94,500.00
120.54
 120.54
BUY SELL Quote
67.25
BUY SELL Quote
950.78 2,549,995
67.25
 -74.31 3,733,200.00
13.80
 13.80 24,200 360.00 -57.95 55,405
360.0
 -65.14 1,147,500.00
-1.98
 -1.98
BUY SELL Quote
52.95
BUY SELL Quote
880.56 1,121,664
52.95
 -49.47 888,075.00
71.43
 71.43 24,250 404.40 -55.93 3,440
404.40
 -91.95 54,425.00
2.25
 2.25
BUY SELL Quote
43.00
BUY SELL Quote
805.26 1,833,866
43.0
 -80.61 3,805,775.00
31.53
 31.53 24,300 434.75 -54.25 16,781
434.75
 -79.08 1,275,550.00
-1.19
 -1.19
BUY SELL Quote
33.80
BUY SELL Quote
724.39 885,552
33.80
 -51.94 618,475.00
99.91
 99.91 24,350 485.00 -52.31 739
485.0
 -89.29 37,125.00
1.71
 1.71
BUY SELL Quote
27.70
BUY SELL Quote
648.65 1,841,427
27.70
 -68.82 3,107,350.00
35.75
 35.75 24,400 525.00 -49.99 7,915
525.0
 -93.41 1,029,800.00
-4.49
 -4.49
BUY SELL Quote
21.80
BUY SELL Quote
570.77 842,671
21.80
 -48.02 696,425.00
136.32
 136.32 24,450 572.85 -47.69 667
572.85
 -87.36 32,800.00
0.31
 0.31
BUY SELL Quote
17.40
BUY SELL Quote
480.00 2,447,961
17.40
 -82.19 6,449,200.00
6.93
 6.93 24,500 610.15 -47.11 37,975
610.15
 -85.87 1,915,800.00
1.42
 1.42
BUY SELL Quote
14.25
BUY SELL Quote
391.38 668,483
14.25
 -59.47 848,450.00
115.04
 115.04 24,550 665.80 -44.82 173
665.80
 -96.22 19,500.00
-1.76
 -1.76
BUY SELL Quote
10.45
BUY SELL Quote
301.92 1,262,138
10.45
 -75.32 3,136,475.00
97.55
 97.55 24,600 706.75 -43.30 2,687
706.75
 -97.01 322,700.00
-8.60
 -8.60
BUY SELL Quote
8.60
BUY SELL Quote
251.02 574,531
8.60
 -7.06 957,525.00
551.60
 551.60 24,650 780.25 -39.85 713
780.25
 -83.61 21,725.00
-21.07
 -21.07
BUY SELL Quote
6.95
BUY SELL Quote
195.74 830,831
6.95
 -76.98 2,009,800.00
99.58
 99.58 24,700 798.10 -40.80 1,500
798.10
 -96.74 306,925.00
-3.59
 -3.59
BUY SELL Quote
5.60
BUY SELL Quote
138.30 295,853
5.60
 -37.39 469,750.00
229.88
 229.88 24,750 907.45 -35.69 92
907.45
 -91.02 10,850.00
5.60
 5.60
BUY SELL Quote
4.50
BUY SELL Quote
91.49 915,072
4.50
 -76.25 3,087,625.00
77.88
 77.88 24,800 900.00 -37.59 2,815
900.0
 -98.69 658,775.00
-6.78
 -6.78
BUY SELL Quote
3.85
BUY SELL Quote
67.39 210,484
3.85
 -40.94 372,675.00
140.05
 140.05 24,850 950.00 -37.37 42
950.0
 -90.12 11,425.00
-1.93
 -1.93
BUY SELL Quote
3.65
BUY SELL Quote
62.22 381,312
3.65
 -84.34 1,101,200.00
71.98
 71.98 24,900 1,006.00 -35.26 1,081
1006.0
 -84.04 392,875.00
-2.86
 -2.86
BUY SELL Quote
3.40
BUY SELL Quote
54.55 151,952
3.40
 -76.49 475,450.00
111.50
 111.50 24,950 1,091.20 -31.84 196
1091.20
 -28.73 17,025.00
-5.42
 -5.42
BUY SELL Quote
2.70
BUY SELL Quote
22.73 1,369,004
2.70
 -89.43 7,369,500.00
22.61
 22.61 25,000 1,100.00 -33.40 12,103
1100.0
 -96.58 1,926,875.00
-0.27
 -0.27
BUY SELL Quote
2.25
BUY SELL Quote
7.14 87,341
2.25
 -56.39 232,800.00
286.71
 286.71 25,050 1,147.40 -32.29 31
1147.40
 -38.00 9,075.00
-1.09
 -1.09
BUY SELL Quote
2.05
BUY SELL Quote
-4.65 211,497
2.05
 -90.52 1,040,900.00
32.65
 32.65 25,100 1,226.10 -29.89 728
1226.10
 -92.07 153,850.00
-1.49
 -1.49
BUY SELL Quote
1.95
BUY SELL Quote
-4.88 59,457
1.95
 -79.39 211,000.00
131.87
 131.87 25,150 1,331.35 -26.17 42
1331.35
 -95.46 6,875.00
-7.72
 -7.72
BUY SELL Quote
1.65
BUY SELL Quote
-17.50 167,350
1.65
 -88.74 1,041,150.00
23.99
 23.99 25,200 1,316.70 -29.25 3,158
1316.70
 -93.13 692,275.00
-0.57
 -0.57
BUY SELL Quote
1.70
BUY SELL Quote
-12.82 53,727
1.70
 -86.04 329,900.00
156.38
 156.38 25,250 1,403.30 -26.04 61
1403.30
 -94.70 8,550.00
-3.93
 -3.93
BUY SELL Quote
1.65
BUY SELL Quote
-13.16 144,377
1.65
 -90.08 872,500.00
44.68
 44.68 25,300 1,420.00 -27.01 590
1420.0
 -96.16 75,900.00
-8.55
 -8.55
BUY SELL Quote
1.50
BUY SELL Quote
-18.92 31,923
1.50
 -59.88 88,800.00
93.68
 93.68 25,350 1,477.55 -26.01 72
1477.55
 -42.40 7,350.00
-2.97
 -2.97
BUY SELL Quote
1.35
BUY SELL Quote
-27.03 70,710
1.35
 -88.78 409,025.00
109.33
 109.33 25,400 1,506.00 -26.07 344
1506.0
 -97.30 77,225.00
-3.74
 -3.74
BUY SELL Quote
1.50
BUY SELL Quote
-21.05 10,410
1.50
 -88.58 62,825.00
197.04
 197.04 25,450 1,576.40 -24.30 44
1576.40
 -96.00 4,700.00
-10.48
 -10.48
BUY SELL Quote
1.20
BUY SELL Quote
-38.46 779,496
1.20
 -92.86 4,409,850.00
-15.81
 -15.81 25,500 1,600.00 -25.20 2,508
1600.0
 -95.96 592,550.00
-6.28
 -6.28
BUY SELL Quote
1.40
BUY SELL Quote
-26.32 13,922
1.40
 -89.85 77,350.00
40.70
 40.70 25,550 1,610.05 -26.83 16
1610.05
 -96.00 9,250.00
-2.12
 -2.12
BUY SELL Quote
1.25
BUY SELL Quote
-32.43 53,980
1.25
 -90.48 334,075.00
60.75
 60.75 25,600 1,666.00 -25.67 478
1666.0
 -92.76 69,975.00
-7.20
 -7.20
BUY SELL Quote
1.20
BUY SELL Quote
-33.33 10,660
1.20
 -85.23 37,375.00
86.88
 86.88 25,650 1,794.10 -16.61 2
1794.10
 -98.00 7,525.00
0.00
 0.00
BUY SELL Quote
1.20
BUY SELL Quote
-35.14 40,245
1.20
 -88.72 187,100.00
17.07
 17.07 25,700 1,856.30 -21.07 126
1856.30
 -98.33 71,600.00
-2.25
 -2.25
BUY SELL Quote
1.10
BUY SELL Quote
-38.89 5,576
1.10
 -96.40 51,975.00
-10.23
 -10.23 25,750 1,834.40 -23.01 10
1834.40
 -98.62 2,900.00
-0.85
 -0.85
BUY SELL Quote
1.10
BUY SELL Quote
-40.54 69,158
1.10
 -85.10 241,300.00
-19.85
 -19.85 25,800 1,915.00 -21.62 374
1915.0
 -94.50 139,025.00
-4.76
 -4.76
BUY SELL Quote
1.20
BUY SELL Quote
-31.43 4,925
1.20
 -83.92 37,275.00
39.61
 39.61 25,850 2,187.25 -12.51 4
2187.25
 -92.00 1,275.00
-1.92
 -1.92
BUY SELL Quote
1.00
BUY SELL Quote
-41.18 23,398
1.0
 -93.71 108,750.00
-12.49
 -12.49 25,900 2,035.30 -19.80 55
2035.30
 -99.42 61,900.00
-1.24
 -1.24
BUY SELL Quote
1.00
BUY SELL Quote
-42.86 3,835
1.0
 -91.83 17,325.00
22.65
 22.65 25,950 2,050.00 -20.08 7
2050.0
 -97.85 1,450.00
3.57
 3.57
BUY SELL Quote
1.05
BUY SELL Quote
-38.24 395,698
1.05
 -92.60 5,912,075.00
28.23
 28.23 26,000 2,095.15 -20.71 9,598
2095.15
 -93.24 1,007,725.00
-14.93
 -14.93
BUY SELL Quote
0.95
BUY SELL Quote
-45.71 8,713
0.95
 -87.78 33,525.00
22.24
 22.24 26,050
0.90
BUY SELL Quote
-47.06 12,323
0.90
 -97.41 256,375.00
-0.73
 -0.73 26,100 2,240.00 -18.29 30
2240.0
 -98.38 37,400.00
-1.58
 -1.58
BUY SELL Quote
1.25
BUY SELL Quote
-26.47 2,797
1.25
 -92.98 17,650.00
53.48
 53.48 26,150 2,274.35 -18.45 122
2274.35
 -92.25 2,175.00
8.75
 8.75
BUY SELL Quote
1.15
BUY SELL Quote
-32.35 11,801
1.15
 -94.54 96,275.00
15.72
 15.72 26,200 2,321.40 -18.30 145
2321.40
 -94.42 55,700.00
-5.07
 -5.07
BUY SELL Quote
0.95
BUY SELL Quote
-42.42 6,983
0.95
 -82.30 48,025.00
46.19
 46.19 26,250 2,493.30 -9.27 2
2493.30
 -96.00 1,575.00
0.00
 0.00
BUY SELL Quote
0.95
BUY SELL Quote
-44.12 11,886
0.95
 -93.38 109,600.00
9.79
 9.79 26,300 2,449.65 -16.11 109
2449.65
 -91.62 29,275.00
2.99
 2.99
BUY SELL Quote
0.95
BUY SELL Quote
-42.42 2,237
0.95
 -87.13 11,000.00
40.13
 40.13 26,350
0.90
BUY SELL Quote
-45.45 6,403
0.90
 -97.18 93,850.00
-12.66
 -12.66 26,400 2,546.65 -16.49 190
2546.65
 -86.67 28,500.00
-3.55
 -3.55
BUY SELL Quote
0.90
BUY SELL Quote
-45.45 4,909
0.90
 -87.32 11,750.00
-35.79
 -35.79 26,450
0.85
BUY SELL Quote
-46.88 174,699
0.85
 -91.23 1,082,025.00
30.35
 30.35 26,500 2,615.00 -17.00 1,968
2615.0
 -93.79 252,325.00
-8.23
 -8.23
BUY SELL Quote
0.85
BUY SELL Quote
-48.48 2,008
0.85
 -94.58 23,650.00
62.54
 62.54 26,550
0.80
BUY SELL Quote
-46.67 41,266
0.80
 -96.28 260,425.00
7.80
 7.80 26,600 2,700.00 -16.83 13
2700.0
 -96.53 3,400.00
-8.11
 -8.11
BUY SELL Quote
1.10
BUY SELL Quote
-31.25 3,442
1.10
 -91.95 28,600.00
112.64
 112.64 26,650