Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,850.00 1,761.00 175 0 0   6,850.00 0.50 1,025 0 0
6,900.00 1,833.50 400 0 0   6,900.00 0.15 25 0 0
7,000.00 1,408.00 40,825 1.81 9,200   7,000.00 0.85 18,200 44.44 21,875
7,050.00 1,324.00 1,31,350 -0.21 275   7,050.00 0.10 2,175 0 25
7,100.00 1,313.00 9,23,750 -2.38 28,750   7,100.00 1.10 56,975 4.49 22,475
7,200.00 1,197.10 1,28,900 -1.11 2,100   7,200.00 1.50 12,300 -6.64 1,825
7,300.00 1,146.90 11,200 -0.44 325   7,300.00 1.65 19,600 5.38 4,850
7,400.00 1,000.00 7,650 -2.55 350   7,400.00 1.80 84,700 24.56 25,600
7,500.00 920.00 3,34,100 -4.47 23,800   7,500.00 2.00 5,44,925 7.45 1,17,550
7,600.00 820.00 81,900 -1.03 2,125   7,600.00 2.30 2,66,000 4.18 1,04,625
7,700.00 684.70 17,600 -4.35 1,400   7,700.00 2.45 3,17,025 -4.91 2,35,750
7,800.00 606.05 20,500 -2.50 1,775   7,800.00 2.60 6,20,875 1.41 7,02,150
7,900.00 520.00 90,175 -1.58 3,675   7,900.00 4.10 5,48,575 9.48 14,15,775
8,000.00 425.00 7,36,650 -0.20 98,450   8,000.00 7.75 27,02,525 12.61 49,57,100
8,100.00 334.15 1,22,950 -5.68 38,075   8,100.00 14.80 30,12,850 19.33 94,12,325
8,150.00 462.75 25 0 0   8,150.00 19.00 87,700 114.82 1,39,725
8,200.00 248.00 2,42,100 -1.10 2,00,775   8,200.00 27.00 42,95,600 20.44 1,69,90,950
8,250.00 250.10 400 0 0   8,250.00 36.00 1,78,650 179.36 5,28,700
8,300.00 168.10 3,92,275 87.83 15,34,925   8,300.00 47.15 44,80,175 13.78 2,42,20,700
8,350.00 130.40 23,575 161.94 40,200   8,350.00 62.00 2,44,825 -18.06 11,91,650
8,400.00 100.30 19,49,025 185.57 1,12,95,750   8,400.00 79.75 40,85,425 1.30 3,05,77,775
8,450.00 75.50 3,25,550 124.36 13,15,675   8,450.00 102.80 1,87,100 -43.14 12,56,550
8,500.00 54.10 45,57,650 41.92 3,39,47,800   8,500.00 128.60 38,32,500 -15.58 1,69,73,375
8,550.00 37.80 3,72,500 85.44 17,56,100   8,550.00 163.00 1,08,400 -42.95 3,53,675
8,600.00 26.35 45,33,600 8 2,94,07,925   8,600.00 199.95 24,34,675 -24.81 47,03,225
8,650.00 17.20 3,36,925 20.04 11,42,650   8,650.00 244.55 66,500 -33.30 92,100
8,700.00 12.00 40,71,000 -10.35 2,49,68,425   8,700.00 285.30 17,56,150 -20.84 16,79,125
8,750.00 8.50 4,37,175 -2.41 9,49,800   8,750.00 332.15 74,500 -5.49 14,400
8,800.00 5.65 46,96,250 1.77 1,25,83,425   8,800.00 373.60 10,34,775 -32.78 10,72,925
8,850.00 4.40 2,73,100 -12.17 4,65,925   8,850.00 427.45 29,200 -2.18 1,025
8,900.00 3.50 37,44,025 -5.47 87,26,025   8,900.00 475.90 5,47,675 -16.88 2,36,675
8,950.00 3.40 1,78,850 -7.28 1,50,275   8,950.00 486.00 12,725 -4.14 775
9,000.00 2.70 58,07,750 1.96 46,92,950   9,000.00 569.95 6,52,900 0.37 70,125
9,050.00 2.40 73,975 -5.22 37,800   9,050.00 478.00 1,000 0 0
9,100.00 2.05 19,91,925 -8.13 12,46,600   9,100.00 673.00 1,93,350 -4.62 27,400
9,150.00 1.70 20,225 1.51 1,850   9,150.00 352.95 50 0 0
9,200.00 1.80 14,10,775 -5.67 5,92,250   9,200.00 770.00 1,31,375 -1.39 4,500
9,300.00 1.65 9,84,150 1.49 2,81,925   9,300.00 870.00 87,000 -1.16 1,550
9,400.00 1.45 6,88,350 -1.39 2,40,850   9,400.00 1,019.70 31,625 -0.47 1,575
9,500.00 1.25 7,65,775 -1.38 61,725   9,500.00 1,064.60 5,73,200 -1.02 28,975
9,600.00 1.15 2,20,150 -0.26 22,625   9,600.00 1,185.30 3,850 -3.75 450
9,700.00 1.00 59,800 -0.13 450   9,700.00 1,263.95 10,275 0 50
9,800.00 1.25 31,250 0.89 600   9,800.00 1,334.90 200 0 150
9,900.00 0.20 14,775 -0.84 250   9,900.00 1,447.70 0 0 125
10,000.00 0.65 2,16,275 -9.23 1,41,950   10,000.00 1,568.75 3,51,325 -3.87 26,550
10,500.00 0.40 3,475 24.11 1,700   10,500.00 2,066.00 54,250 1.83 2,150
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
7,000.00 1,445.00 5,650 113.21 7,175   7,000.00 2.35 4,100 1,722.22 4,250
7,050.00 1,480.00 100 0 0   7,050.00 0.30 50 0 0
7,100.00 1,348.00 9,350 105.49 6,475   7,100.00 3.00 2,650 19.10 2,975
7,200.00 1,254.90 29,575 11.81 4,525   7,200.00 2.95 18,075 11.40 6,975
7,300.00 1,145.00 425 41.67 225   7,300.00 3.55 400 45.45 400
7,400.00 1,400.00 2,000 0 0   7,400.00 6.25 5,125 7.89 11,300
7,500.00 970.00 50,975 42.09 22,325   7,500.00 9.10 74,225 30.28 78,350
7,600.00 838.55 1,400 330.77 1,200   7,600.00 11.80 25,175 0.50 33,225
7,700.00 770.00 1,050 50 350   7,700.00 15.00 36,400 177.86 50,550
7,800.00 681.35 1,575 75 775   7,800.00 19.80 1,09,250 158.27 2,47,725
7,900.00 580.00 12,050 48,100 12,025   7,900.00 26.95 2,66,450 69.39 4,40,100
8,000.00 504.75 1,32,525 13.44 35,775   8,000.00 39.25 9,92,675 9.74 10,54,250
8,100.00 414.00 20,500 85.52 15,150   8,100.00 54.40 14,79,550 2.49 7,88,125
8,200.00 343.70 38,150 439.22 38,550   8,200.00 74.95 18,32,400 5.47 14,46,950
8,300.00 274.00 56,025 471.68 62,350   8,300.00 101.45 19,36,025 34.39 13,57,500
8,400.00 206.75 98,125 88.97 2,73,625   8,400.00 134.00 8,44,600 10.16 11,99,325
8,500.00 152.40 5,68,200 30.79 5,84,575   8,500.00 174.10 8,06,575 2.73 6,70,375
8,550.00 126.95 1,300 2,500 1,750   8,550.00 152.35 50 100 25
8,600.00 106.80 5,50,375 15.34 7,51,400   8,600.00 225.65 4,06,075 1.11 2,55,175
8,650.00 90.00 2,175 40.32 1,075   8,650.00 167.50 25 0 0
8,700.00 72.10 4,46,925 19.24 7,44,300   8,700.00 285.55 4,23,025 3.98 1,51,600
8,800.00 45.90 9,10,900 19.51 11,26,300   8,800.00 358.00 2,15,150 3.19 47,725
8,900.00 29.00 15,55,925 39.58 13,63,800   8,900.00 440.95 1,05,750 -2.53 25,100
9,000.00 19.50 15,01,000 19.66 11,85,375   9,000.00 527.75 1,65,800 10.02 36,850
9,100.00 14.55 8,10,900 5.86 6,73,500   9,100.00 641.10 27,575 0.36 750
9,200.00 11.70 10,08,075 3.40 5,24,325   9,200.00 760.00 3,400 -24.44 3,050
9,300.00 10.25 7,66,425 -14.65 6,77,350   9,300.00 758.35 750 114.29 500
9,500.00 7.85 8,34,075 -12.49 5,43,100   9,500.00 1,010.00 41,150 5.58 10,975
10,000.00 3.25 45,525 192.77 48,275   10,000.00 1,499.00 64,925 222.21 49,750
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
3,000.00 5,387.90 3,200 0 225   3,000.00 3.35 0 0 0
4,000.00 4,450.00 18,825 0 25   4,000.00 1.00 7,150 0 0
4,200.00 4,370.00 22,900 0 0   4,200.00 214.00 10,000 0 0
4,500.00 1,819.00 50 0 0   4,500.00 130.50 30,000 0 0
4,900.00 1,081.00 72,000 0 0   4,900.00 513.60 24,000 0 0
5,000.00 3,440.30 2,82,075 -0.13 5,525   5,000.00 2.00 1,72,900 0 0
5,100.00 1,266.00 1,51,000 0 0   5,100.00 488.00 21,750 0 0
5,200.00 3,315.50 3,72,150 0 0   5,200.00 23.20 61,650 0 0
5,300.00 1,222.00 6,33,700 0 0   5,300.00 338.60 1,25,750 0 0
5,400.00 1,161.60 45,450 0 0   5,400.00 436.60 15,500 0 0
5,500.00 3,030.15 1,99,225 -0.05 100   5,500.00 610.00 7,500 0 0
5,700.00 2,514.80 1,36,250 0 0   5,700.00 532.00 18,800 0 0
5,800.00 2,742.10 1,89,600 0 0   5,800.00 2.65 9,450 0 0
5,900.00 884.40 52,400 0 0   5,900.00 500.00 6,150 0 0
6,000.00 2,436.35 52,525 -0.47 350   6,000.00 5.00 14,400 0 0
6,100.00 2,680.00 78,100 0 0   6,100.00 2.30 300 0 0
6,500.00 2,199.95 21,200 0 0   6,500.00 3.00 50 0 0
7,000.00 1,751.00 500 0 0   7,000.00 6.20 650 0 50
7,300.00 1,400.00 1,700 0 0   7,300.00 3.70 25 0 0
7,500.00 410.00 10,000 0 0   7,500.00 16.80 6,325 39.01 3,375
7,600.00 1,300.00 1,050 0 0   7,600.00 23.50 350 180 325
7,700.00 810.65 350 0 0   7,700.00 31.00 700 366.67 700
8,000.00 550.00 2,775 40.51 1,100   8,000.00 66.00 14,07,175 2.90 1,80,600
8,200.00 190.75 16,650 0 0   8,200.00 115.05 11,17,600 4.98 1,33,350
8,300.00 320.00 14,600 1.92 400   8,300.00 145.95 7,78,200 4.50 1,07,275
8,400.00 279.60 20,275 122.80 13,500   8,400.00 173.15 2,25,675 6.80 40,675
8,500.00 217.00 2,10,825 -0.07 22,700   8,500.00 214.00 6,90,800 1.15 39,625
8,600.00 165.05 1,25,050 4.62 17,500   8,600.00 259.90 1,05,725 0.24 9,625
8,700.00 125.25 1,13,575 -0.02 39,100   8,700.00 307.45 71,625 9.14 10,975
8,800.00 92.20 2,83,575 2.23 39,600   8,800.00 372.85 35,525 4.64 3,550
8,900.00 67.50 1,38,475 -3.89 43,775   8,900.00 441.90 1,22,025 -0.18 1,050
9,000.00 49.75 5,76,150 13.48 1,35,525   9,000.00 510.00 1,14,975 1.48 7,075
9,100.00 33.00 4,63,375 -0.34 15,300   9,100.00 441.45 75 0 0
9,300.00 18.95 4,96,000 -1.43 1,10,025   9,300.00 757.45 1,625 14.04 225
9,500.00 10.20 5,14,000 0.17 31,775   9,500.00 850.00 1,250 0 0
10,000.00 6.00 1,375 0 0   10,000.00 1,075.00 1,000 0 0
11,000.00 1.00 0 0 0   11,000.00 2,464.45 59,700 3.24 4,450
FIIs trend in derivatives
Instruments Buy[Rs.Cr] Sell[Rs.Cr] Net Positions [Rs.Cr] Contracts ['000s] Value[Rs.Cr]
Index Futures 33,680 54,057 3,3,,680 258.78 10,518.55
Index Options 2,60,609 2,38,707 2,,6,0,,609 1,493.47 60,433.08
Stock Futures 42,846 62,474 4,2,,846 1,293.08 48,186.30
Stock Futures 42,766 42,526 4,2,,766 60.64 2,238.82
News

Sun Pharma nosedives, Daiichi's bulk deal major contributor

India Infoline News Service Apr-21-2015

n what is clearly one of the biggest value bulk deals in recent times, Japanese pharma major Daiichi Sankyo sold nearly 21.49 crore shares of Sun Pharma at the NSE counter today. The total traded volume was a staggering 26.57 crore and the traded value was a staggering Rs. 24,817. 52 crore.

Countrys recuperating economy is clearly visible : Arun Jaitley

India Infoline News Service Apr-21-2015

nflation is now significantly benign and the economy is bouncing back in a conspicuously evident way, he said.

Digital platforms will impact the entire ecosystem of the banking industry: CII PwC study

India Infoline News Service Apr-21-2015

s per the CII-PwC report Banks taking a quantum leap through digital, some of the topmost trends to look out for in 2015 are innovative customer acquisition and engagement strategies, data driven innovation, disruptive solutions in the payments space, convergence of regulations, emphasis on data management and new security frameworks for combating fraud and cyber security and disruptive innovations from non-conventional financial players.

Power transmission business to see more private participation

India Infoline News Service Apr-21-2015

he government will allot projects worth 26,000 crores under the tariff based competitive route.

Turning Green: Maha Govt to generate 14,400 MW clean electricity by 2019

India Infoline News Service Apr-21-2015

he state Energy department says, that the new non-conventional resources of energy would be cheaper and more efficient if compared with conventional sources. Many private firms will be invited and briefed about the project and further would be expected to invest a total of about Rs 70,000-80,000 crore in the plan.

Helion venture Capital resolves to focus on only tech-startups

India Infoline News Service Apr-21-2015

ne of the country's oldest venture capital firms has an admiration for Flipkart, Snapdeal and other tech firms owing to their upsurge from being modest start ups to multibillion- dollar entities. Therefore, it has joined a growing band of Indian investors. The company is the first one huge VC firms to attend to only tech-start ups, the report mentioned.