Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
8,200.00 1,901.25 2,249,400 0.51 13,725   8,200 0.45 441,825 1.31 9,975
8,300.00 1,850.75 30,375 0.00 0   8,300 0.50 12,375 0.00 0
8,400.00 1,836.80 234,675 0.00 0   8,400 0.85 160,500 0.00 0
8,500.00 1,615.00 778,050 0.07 9,375   8,500 0.45 457,425 0.00 1,950
8,600.00 1,518.60 445,875 0.00 75   8,600 1.00 67,650 -0.11 75
8,700.00 1,436.90 213,300 0.00 75   8,700 1.00 69,900 0.00 75
8,800.00 1,330.80 176,700 -0.17 450   8,800 1.10 348,375 0.00 300
8,900.00 1,320.70 54,675 0.00 0   8,900 1.30 318,150 0.12 5,100
9,000.00 1,111.95 748,050 -0.35 4,950   9,000 1.35 1,559,775 -0.87 56,700
9,100.00 1,120.00 106,800 0.00 0   9,100 1.65 515,850 -2.18 19,050
9,200.00 940.00 185,775 5.85 11,325   9,200 1.85 707,175 -5.93 79,650
9,300.00 810.00 138,825 -0.70 975   9,300 2.45 1,121,325 -5.19 137,625
9,400.00 710.00 107,100 -0.21 225   9,400 3.30 1,869,900 -0.44 188,400
9,450.00 415.00 0 0.00 0   9,450 4.40 36,375 0.00 1,425
9,500.00 610.85 422,850 12.69 68,700   9,500 3.90 3,667,650 2.20 500,700
9,550.00 298.00 150 0.00 0   9,550 4.00 75,675 -0.10 675
9,600.00 514.55 359,025 -0.21 2,850   9,600 5.00 2,543,400 0.60 409,125
9,650.00 522.35 525 0.00 0   9,650 5.70 117,000 -0.51 5,100
9,700.00 425.35 597,825 -0.61 9,900   9,700 7.70 3,683,025 -0.75 623,025
9,750.00 402.30 54,075 -0.14 75   9,750 9.00 248,700 -0.24 47,475
9,800.00 317.15 732,075 -2.74 57,375   9,800 12.00 4,527,600 -4.62 1,414,200
9,850.00 295.50 37,125 -0.60 825   9,850 15.20 417,225 -2.32 161,775
9,900.00 226.35 1,693,350 -1.07 94,500   9,900 21.00 4,466,550 -6.93 2,198,700
9,950.00 190.00 115,500 -2.96 8,475   9,950 25.95 662,100 -9.44 342,300
10,000.00 141.05 2,338,125 -0.45 374,850   10,000 34.05 7,518,300 -1.14 4,840,725
10,050.00 102.00 188,025 -2.45 19,800   10,050 44.95 694,125 -10.42 565,575
10,100.00 68.50 2,438,850 21.35 2,219,025   10,100 60.00 4,559,100 -1.44 7,463,475
10,150.00 40.00 881,925 40.47 790,200   10,150 78.00 900,000 -17.96 1,957,725
10,200.00 20.35 4,671,525 30.11 7,302,825   10,200 101.00 3,865,950 -21.40 7,252,275
10,250.00 10.00 1,191,450 21.44 1,918,275   10,250 135.00 903,525 -4.45 527,400
10,300.00 6.15 3,871,800 11.01 5,238,000   10,300 181.05 1,149,525 -10.28 1,851,975
10,350.00 3.60 700,275 -2.55 791,325   10,350 222.15 15,300 -2.39 3,900
10,400.00 2.55 3,303,525 5.36 2,073,150   10,400 284.85 249,600 -11.06 128,625
10,450.00 2.60 383,025 -6.82 372,450   10,450 271.45 1,350 5.88 75
10,500.00 1.65 2,700,300 1.79 1,204,500   10,500 372.15 677,175 -8.47 109,575
10,600.00 0.75 1,311,450 -1.63 352,125   10,600 441.90 11,250 0.67 1,275
10,700.00 0.60 393,900 -17.38 126,900   10,700 555.65 16,275 13.61 2,175
10,800.00 0.60 306,900 -0.32 11,625   10,800 552.75 4,575 0.00 0
10,900.00 0.20 42,525 0.00 2,025   10,900 653.90 1,425 0.00 0
11,000.00 0.35 975,150 -3.07 65,550   11,000 873.15 1,391,400 0.97 26,250
11,100.00 0.65 3,300 0.00 0   11,100 880.55 3,075 0.00 0
11,200.00 0.30 8,925 0.00 0   11,200 993.15 2,325 0.00 0
11,300.00 0.10 2,775 0.00 0   11,300 1,071.10 2,025 0.00 0
11,400.00 0.60 2,850 0.00 0   11,400 1,302.20 15,150 0.00 0
11,500.00 0.20 206,325 0.04 1,875   11,500 1,365.00 388,800 0.19 2,400
11,600.00 0.10 33,825 0.00 0   11,600 1,343.25 78,750 0.00 0
11,650.00 0.05 1,200 0.00 0   11,650 1,395.70 8,775 0.00 0
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
8,300.00 1,952.75 125,250 0.00 0   8,300 1.35 87,225 0.00 300
8,400.00 1,809.80 4,875 0.00 0   8,400 1.05 4,500 0.00 0
8,500.00 1,640.00 28,950 2.39 675   8,500 2.05 18,525 3.78 2,925
8,600.00 1,629.90 900 0.00 0   8,600 3.05 750 0.00 0
8,700.00 1,500.00 675 0.00 0   8,700 2.35 675 0.00 0
8,800.00 1,374.55 600 60.00 225   8,800 1.50 35,775 0.21 75
8,900.00 1,320.40 8,250 0.00 0   8,900 4.20 32,325 0.00 0
9,000.00 1,165.00 155,250 -0.43 675   9,000 8.00 370,500 -0.20 9,750
9,100.00 1,145.00 2,625 0.00 0   9,100 6.55 62,925 -1.87 5,625
9,200.00 1,058.00 19,725 0.00 0   9,200 11.80 490,425 0.97 14,475
9,300.00 961.75 19,200 0.00 0   9,300 16.35 684,525 1.81 27,600
9,400.00 859.95 48,825 0.00 0   9,400 21.55 570,900 1.18 50,175
9,500.00 670.70 82,875 0.73 10,425   9,500 28.25 885,375 1.05 133,350
9,600.00 590.45 70,800 0.00 75   9,600 35.50 938,175 5.42 182,850
9,700.00 522.00 85,275 -0.35 450   9,700 47.00 1,039,725 2.43 263,175
9,800.00 404.80 186,150 1.72 7,425   9,800 61.90 825,900 4.37 293,700
9,850.00 225.20 150 0.00 0   9,850 86.00 225 0.00 0
9,900.00 329.95 399,900 -0.04 14,550   9,900 80.00 1,126,875 0.62 345,450
9,950.00 300.00 375 0.00 0   9,950 54.80 1,800 0.00 0
10,000.00 248.85 513,300 1.23 47,250   10,000 105.00 1,795,200 0.84 830,175
10,100.00 180.00 758,850 8.55 123,525   10,100 134.00 1,187,850 -0.43 596,550
10,150.00 172.60 1,275 240.00 975   10,150 154.00 20,175 -3.58 13,200
10,200.00 121.30 1,122,450 5.95 343,125   10,200 175.00 1,332,750 4.19 663,975
10,250.00 100.00 20,475 40.72 15,300   10,250 186.10 41,250 0.00 1,425
10,300.00 78.00 1,064,925 12.62 398,250   10,300 229.00 420,825 2.07 115,950
10,400.00 49.50 1,234,875 8.52 425,175   10,400 298.75 286,575 2.28 41,325
10,500.00 26.10 1,419,450 4.29 432,150   10,500 374.00 254,475 9.70 56,550
10,600.00 14.10 566,025 5.36 196,725   10,600 425.10 11,025 8.09 2,850
10,700.00 9.00 240,525 4.84 51,525   10,700 522.00 13,275 2.91 375
10,900.00 6.30 50,775 1.96 4,500   10,900 598.90 75 0.00 0
11,000.00 2.05 327,525 2.83 18,675   11,000 830.00 244,350 1.37 3,900
11,200.00 2.45 7,050 0.00 0   11,200 913.05 75 0.00 0
11,300.00 3.55 675 0.00 0   11,300 1,000.00 150 0.00 0
11,500.00 0.75 27,450 0.00 75   11,500 1,309.00 29,925 2.31 825
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
5,000.00 5,100.25 262,725 0.00 150   5,000 1.50 141,600 0.00 0
5,500.00 4,727.05 4,800 0.00 0   5,500 59.25 9,900 0.00 0
6,000.00 4,140.00 281,250 -0.24 1,200   6,000 1.60 387,375 0.00 0
6,100.00 326.00 0 0.00 0   6,100 0.50 0 0.00 0
6,200.00 215.00 0 0.00 0   6,200 2.00 0 0.00 0
6,400.00 0.05 0 0.00 0   6,400 67.10 0 0.00 0
6,500.00 3,350.75 1,200 0.00 0   6,500 1.90 37,925 0.00 0
7,000.00 3,136.95 275,250 0.05 150   7,000 1.60 148,950 0.00 0
7,500.00 2,655.00 303,375 0.00 150   7,500 2.55 325,500 0.00 0
7,600.00 2,589.35 175,000 0.00 0   7,600 256.15 14,550 0.00 0
7,800.00 2,437.90 130,000 0.00 0   7,800 5.55 20,250 0.00 0
8,000.00 2,160.00 697,675 -0.01 525   8,000 4.45 541,000 0.12 675
8,100.00 2,131.00 834,325 0.00 0   8,100 4.00 93,900 0.00 0
8,200.00 2,030.00 593,850 0.00 0   8,200 2.55 525 0.00 0
8,300.00 1,782.00 419,275 0.00 0   8,300 10.00 92,325 0.00 0
8,400.00 1,865.00 953,775 0.00 0   8,400 3.05 5,700 0.00 0
8,500.00 1,675.00 1,104,625 -0.03 300   8,500 8.00 542,800 0.00 0
8,600.00 1,521.00 811,875 0.00 0   8,600 41.30 144,875 0.00 0
8,700.00 1,446.00 684,225 0.00 0   8,700 33.00 19,300 0.00 0
8,800.00 1,468.05 406,025 0.00 0   8,800 119.70 170,275 0.00 0
8,900.00 1,251.25 336,900 0.00 0   8,900 4.65 56,300 0.00 0
9,000.00 1,195.60 869,350 -0.11 23,700   9,000 24.00 1,989,075 0.15 14,925
9,100.00 650.00 75 0.00 0   9,100 20.00 205,050 0.00 0
9,200.00 795.05 22,800 0.00 0   9,200 25.70 46,050 0.66 450
9,300.00 765.00 75 0.00 0   9,300 35.85 65,475 1.99 4,800
9,400.00 804.30 1,425 5.56 75   9,400 43.50 107,775 0.35 3,675
9,500.00 723.05 922,950 0.08 3,000   9,500 56.00 2,456,500 -0.12 69,000
9,600.00 657.00 10,650 -0.70 75   9,600 64.00 613,550 -0.57 19,950
9,700.00 570.00 80,850 0.00 600   9,700 70.50 438,675 2.20 26,550
9,800.00 481.20 112,425 -0.07 675   9,800 88.05 359,550 -2.22 19,200
9,900.00 395.00 112,125 -1.32 1,575   9,900 112.00 741,500 0.62 19,950
10,000.00 320.00 2,296,050 0.05 29,925   10,000 139.65 4,696,950 -0.11 97,575
10,100.00 250.00 220,800 0.44 4,650   10,100 165.00 215,250 0.53 18,750
10,200.00 192.00 400,125 0.66 19,050   10,200 202.60 617,300 1.97 39,600
10,300.00 143.35 427,350 -0.26 7,125   10,300 242.00 168,000 0.27 6,525
10,400.00 99.80 212,625 3.58 17,775   10,400 303.80 167,800 -1.50 9,300
10,500.00 69.00 1,516,800 0.00 85,425   10,500 370.00 828,975 -0.79 14,550
10,600.00 45.00 155,625 -0.24 8,100   10,600 350.00 92,050 0.00 0
10,700.00 28.45 184,725 -0.24 5,100   10,700 415.00 213,900 0.00 0
10,800.00 21.00 22,725 0.66 525   10,800 1,537.00 900 0.00 0
11,000.00 10.00 336,375 1.29 9,750   11,000 799.00 391,800 -0.02 600
11,100.00 14.20 1,050 0.00 0   11,100 840.00 75 0.00 0
11,200.00 17.35 1,575 0.00 0   11,200 1,400.00 55,950 0.00 0
11,400.00 5.50 338,025 0.00 0   11,400 1,457.05 423,575 0.00 0
12,000.00 0.80 95,625 0.00 4,275   12,000 1,751.00 109,950 0.69 750
FIIs trend in derivatives
Instruments Buy[Rs.Cr] Sell[Rs.Cr] Net Positions [Rs.Cr] Contracts ['000s] OI Value[Rs.Cr]
Index Futures 1,369.63 2,197.61 [827.98] 258.78 10,518.55
Index Options 10,515.80 9,607.38 908.42 1,493.47 60,433.08
Stock Futures 1,699.20 2,458.38 [759.18] 1,293.08 48,186.30
Stock Options 1,669.68 1,653.66 16.02 60.64 2,238.82
News

Golds golden era to continue

India Infoline News Service Oct-20-2017

istorically, Gold has been perceived as a safe haven which has protected its investors during economic downturn.

Heavyweights show leadership

India Infoline News Service Oct-20-2017

ndex bellwethers like Reliance Industries, HDFC Bank, Tata Steel, Kotak Bank and Hindustan Unilever have grown strength to strength and continue to hit fresh life time highs indicating even more to come in the coming months.

Fund Review - ICICI Prudential Balanced Fund

India Infoline News Service Oct-20-2017

n the equity front, the scheme has been actively managed and also known for its contrarian bets and which is one main reason by which is different from many of its peers.

PSU Bank index cracks, breaks down from channel pattern

India Infoline News Service Oct-20-2017

ith banks having major weightage in the Nifty the entire rally in the past three weeks was seen without any major contribution from the banking sector.

Crude oil prices are reversing back

India Infoline News Service Oct-19-2017

urrently, crude oil prices are hovering at 3,380 mark with RSI on daily charts has moved above 60 levels.

India's Edible oil import may hit new high in 2017-18

India Infoline News Service Oct-19-2017

s per the data compiled by the Solvent Extractors Association, 14.27 million tonnes of vegetable oil has been imported for the 11-month period ending in September 2017.

 
Indian Equities News