Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,400.00 2,424.25 225.00 0.00 0.00   6,400.00 1.00 450.00 0.00 0.00
6,500.00 2,373.75 258,525.00 0.00 34,200.00   6,500.00 0.10 17,550.00 0.00 15,525.00
6,600.00 1,941.05 0.00 0.00 0.00   6,600.00 0.30 2,700.00 0.00 0.00
6,800.00 2,062.85 19,125.00 0.00 1,800.00   6,800.00 0.45 3,600.00 0.00 1,125.00
6,900.00 1,485.65 150.00 0.00 0.00   6,900.00 0.35 450.00 0.00 0.00
7,000.00 1,876.45 622,350.00 0.00 102,525.00   7,000.00 0.35 349,350.00 0.00 93,450.00
7,050.00 1,826.45 34,275.00 0.00 55,950.00   7,050.00 0.40 1,125.00 0.00 0.00
7,100.00 1,774.00 149,400.00 0.00 19,875.00   7,100.00 0.40 303,750.00 0.00 24,600.00
7,200.00 1,668.00 69,375.00 0.00 2,700.00   7,200.00 0.25 111,900.00 0.00 119,325.00
7,300.00 1,567.95 36,225.00 0.00 2,475.00   7,300.00 0.40 79,650.00 0.00 3,975.00
7,400.00 1,473.85 155,700.00 0.00 200,775.00   7,400.00 0.25 339,225.00 0.00 60,900.00
7,500.00 1,375.00 364,950.00 0.00 81,075.00   7,500.00 0.35 835,500.00 0.00 74,250.00
7,600.00 1,272.85 95,625.00 0.00 5,175.00   7,600.00 0.45 782,925.00 0.00 14,550.00
7,700.00 1,172.05 130,050.00 0.00 2,475.00   7,700.00 0.45 648,450.00 0.00 58,275.00
7,750.00 1,098.15 75.00 0.00 75.00   7,750.00 0.30 150.00 0.00 1,650.00
7,800.00 1,075.00 169,500.00 0.00 28,200.00   7,800.00 0.45 1,268,250.00 0.00 87,225.00
7,900.00 969.05 199,275.00 0.00 36,450.00   7,900.00 0.50 945,900.00 0.00 58,050.00
7,950.00 880.00 4,350.00 0.00 150.00   7,950.00 0.30 1,425.00 0.00 150.00
8,000.00 875.00 532,275.00 0.00 114,975.00   8,000.00 0.60 2,464,350.00 0.00 464,325.00
8,050.00 791.20 300.00 0.00 75.00   8,050.00 0.55 33,375.00 0.00 2,625.00
8,100.00 777.40 290,475.00 0.00 86,250.00   8,100.00 0.60 1,722,000.00 0.00 353,475.00
8,150.00 680.05 450.00 0.00 75.00   8,150.00 0.65 40,950.00 0.00 900.00
8,200.00 675.45 568,425.00 0.00 236,625.00   8,200.00 0.60 3,060,900.00 0.00 730,575.00
8,250.00 600.00 3,300.00 0.00 0.00   8,250.00 0.75 61,350.00 0.00 10,425.00
8,300.00 574.00 580,275.00 0.00 136,950.00   8,300.00 0.70 3,879,750.00 0.00 1,528,275.00
8,350.00 517.05 15,750.00 0.00 525.00   8,350.00 0.90 139,950.00 0.00 51,825.00
8,400.00 474.95 506,325.00 0.00 205,275.00   8,400.00 0.95 3,778,575.00 0.00 2,187,450.00
8,450.00 424.20 61,575.00 0.00 34,350.00   8,450.00 1.10 309,900.00 0.00 228,375.00
8,500.00 377.55 918,900.00 0.00 204,450.00   8,500.00 1.45 4,738,650.00 0.00 5,895,450.00
8,550.00 334.95 22,650.00 0.00 1,350.00   8,550.00 1.90 447,975.00 0.00 829,500.00
8,600.00 275.00 1,005,150.00 0.00 352,350.00   8,600.00 2.75 4,118,025.00 0.00 10,416,975.00
8,650.00 223.20 52,200.00 0.00 16,725.00   8,650.00 3.35 477,000.00 0.00 1,824,525.00
8,700.00 178.35 1,881,900.00 0.00 2,919,525.00   8,700.00 5.50 4,767,000.00 0.00 16,838,700.00
8,750.00 132.80 255,150.00 0.00 722,325.00   8,750.00 9.50 930,750.00 0.00 4,591,125.00
8,800.00 91.50 3,591,150.00 0.00 17,013,150.00   8,800.00 16.80 5,645,850.00 0.00 24,160,275.00
8,850.00 56.70 1,159,950.00 0.00 6,076,275.00   8,850.00 29.25 1,281,000.00 0.00 4,050,150.00
8,900.00 30.75 4,712,025.00 0.00 23,498,925.00   8,900.00 51.60 1,488,600.00 0.00 8,206,200.00
8,950.00 14.20 1,237,275.00 0.00 5,256,075.00   8,950.00 84.00 28,650.00 0.00 51,225.00
9,000.00 6.85 6,640,275.00 0.00 17,970,825.00   9,000.00 125.95 930,600.00 0.00 688,875.00
9,050.00 2.90 515,625.00 0.00 1,341,525.00   9,050.00 224.80 1,350.00 0.00 225.00
9,100.00 1.75 3,187,575.00 0.00 4,346,175.00   9,100.00 218.75 255,375.00 0.00 200,475.00
9,150.00 0.85 146,625.00 0.00 66,600.00   9,150.00 324.30 75.00 0.00 0.00
9,200.00 0.45 1,912,275.00 0.00 1,726,200.00   9,200.00 319.50 64,425.00 0.00 34,125.00
9,300.00 0.30 969,900.00 0.00 241,350.00   9,300.00 416.70 28,650.00 0.00 11,850.00
9,400.00 0.25 485,700.00 0.00 85,950.00   9,400.00 523.50 21,675.00 0.00 10,125.00
9,500.00 0.15 753,300.00 0.00 203,250.00   9,500.00 614.10 427,125.00 0.00 97,200.00
9,600.00 0.10 65,700.00 0.00 237,150.00   9,600.00 711.00 1,950.00 0.00 750.00
9,700.00 0.20 56,850.00 0.00 2,475.00   9,700.00 848.50 3,675.00 0.00 75.00
9,800.00 0.20 17,700.00 0.00 900.00   9,800.00 920.10 825.00 0.00 1,875.00
9,900.00 0.25 415,125.00 0.00 49,275.00   9,900.00 1,016.30 246,675.00 0.00 22,050.00
10,000.00 0.15 75,975.00 0.00 16,650.00   10,000.00 1,111.95 126,675.00 0.00 24,300.00
10,100.00 0.10 225.00 0.00 0.00   10,100.00 1,350.20 75.00 0.00 0.00
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
5,500.00 2,530.00 225.00 0.00 0.00   5,500.00 3.00 150.00 0.00 75.00
6,000.00 2,883.00 176,475.00 0.00 825.00   6,000.00 0.95 36,900.00 0.00 5,250.00
6,500.00 2,377.00 35,850.00 0.00 34,725.00   6,500.00 1.20 1,275.00 0.00 16,575.00
7,000.00 1,891.25 281,175.00 0.00 66,375.00   7,000.00 1.50 234,450.00 0.00 96,750.00
7,050.00 1,818.55 55,875.00 0.00 55,875.00   7,050.00 1.30 41,775.00 0.00 83,550.00
7,100.00 1,825.10 19,575.00 0.00 15,450.00   7,100.00 1.45 17,625.00 0.00 26,850.00
7,200.00 1,680.10 3,675.00 0.00 2,925.00   7,200.00 1.75 15,225.00 0.00 9,975.00
7,300.00 1,580.00 1,800.00 0.00 1,575.00   7,300.00 1.85 9,900.00 0.00 2,775.00
7,400.00 1,494.00 20,850.00 0.00 23,700.00   7,400.00 1.75 36,900.00 0.00 38,250.00
7,500.00 1,396.75 380,175.00 0.00 216,975.00   7,500.00 2.05 489,225.00 0.00 414,975.00
7,550.00 1,230.00 75.00 0.00 0.00   7,550.00 2.50 75.00 0.00 0.00
7,600.00 1,274.00 8,325.00 0.00 2,025.00   7,600.00 2.50 105,375.00 0.00 4,275.00
7,700.00 1,190.00 3,450.00 0.00 825.00   7,700.00 3.30 350,325.00 0.00 19,125.00
7,800.00 1,098.00 29,250.00 0.00 22,875.00   7,800.00 4.15 318,375.00 0.00 37,875.00
7,900.00 990.10 27,450.00 0.00 10,575.00   7,900.00 5.45 404,250.00 0.00 76,425.00
8,000.00 904.30 757,050.00 0.00 97,125.00   8,000.00 7.20 1,319,100.00 0.00 307,650.00
8,100.00 806.35 611,700.00 0.00 45,075.00   8,100.00 9.10 663,600.00 0.00 171,900.00
8,200.00 714.60 1,081,050.00 0.00 200,475.00   8,200.00 12.90 1,414,875.00 0.00 520,500.00
8,300.00 618.10 981,600.00 0.00 101,775.00   8,300.00 17.00 1,339,050.00 0.00 512,025.00
8,400.00 524.95 723,600.00 0.00 72,900.00   8,400.00 24.50 1,707,975.00 0.00 858,675.00
8,500.00 437.00 1,246,575.00 0.00 96,600.00   8,500.00 34.00 2,080,575.00 0.00 1,204,350.00
8,600.00 353.00 829,575.00 0.00 162,900.00   8,600.00 48.80 1,925,175.00 0.00 1,277,325.00
8,650.00 303.30 75.00 0.00 75.00   8,650.00 59.00 5,175.00 0.00 5,475.00
8,700.00 273.55 1,270,950.00 0.00 267,375.00   8,700.00 68.85 1,641,225.00 0.00 1,335,750.00
8,750.00 222.00 1,200.00 0.00 675.00   8,750.00 83.00 15,750.00 0.00 29,550.00
8,800.00 202.75 1,524,000.00 0.00 655,800.00   8,800.00 96.45 1,973,175.00 0.00 1,368,900.00
8,850.00 171.00 6,000.00 0.00 11,250.00   8,850.00 114.85 14,475.00 0.00 25,500.00
8,900.00 142.70 1,711,875.00 0.00 1,327,575.00   8,900.00 131.45 1,149,600.00 0.00 542,550.00
8,950.00 114.55 4,500.00 0.00 9,600.00   8,950.00 155.00 75.00 0.00 75.00
9,000.00 93.55 2,792,550.00 0.00 1,488,825.00   9,000.00 181.00 1,377,750.00 0.00 429,450.00
9,050.00 75.00 3,300.00 0.00 3,900.00   9,050.00 260.00 75.00 0.00 0.00
9,100.00 56.95 1,138,200.00 0.00 841,200.00   9,100.00 243.55 187,950.00 0.00 150,150.00
9,200.00 33.40 1,869,900.00 0.00 1,083,300.00   9,200.00 316.85 176,325.00 0.00 99,750.00
9,300.00 18.70 931,125.00 0.00 690,900.00   9,300.00 394.60 13,650.00 0.00 8,325.00
9,400.00 10.20 783,375.00 0.00 514,875.00   9,400.00 503.00 9,075.00 0.00 8,700.00
9,500.00 6.70 1,337,100.00 0.00 302,250.00   9,500.00 596.00 109,875.00 0.00 32,100.00
9,600.00 4.40 154,875.00 0.00 86,700.00   9,600.00 815.00 300.00 0.00 0.00
9,800.00 2.00 43,950.00 0.00 75.00   9,800.00 925.00 600.00 0.00 0.00
9,900.00 2.95 225.00 0.00 0.00   9,900.00 1,068.00 75.00 0.00 0.00
10,000.00 1.60 512,775.00 0.00 104,850.00   10,000.00 1,077.10 573,075.00 0.00 50,775.00
10,500.00 1.00 75.00 0.00 0.00   10,500.00 1,573.95 1,125.00 0.00 1,050.00
11,000.00 0.85 4,500.00 0.00 300.00   11,000.00 2,070.00 46,200.00 0.00 1,725.00
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
7,700.00 885.10 450.00 0.00 0.00   7,700.00 7.55 375.00 0.00 375.00
8,000.00 915.00 150.00 0.00 75.00   8,000.00 17.80 70,425.00 0.00 7,500.00
8,300.00 563.00 300.00 0.00 0.00   8,300.00 38.40 255,075.00 0.00 135,975.00
8,400.00 560.85 3,375.00 0.00 2,400.00   8,400.00 47.10 153,225.00 0.00 81,000.00
8,500.00 475.00 10,275.00 0.00 3,300.00   8,500.00 62.80 184,425.00 0.00 101,925.00
8,550.00 275.00 99,750.00 0.00 0.00   8,550.00 101.00 100,050.00 0.00 0.00
8,600.00 421.25 134,925.00 0.00 2,325.00   8,600.00 82.00 198,225.00 0.00 49,425.00
8,700.00 334.45 56,025.00 0.00 6,075.00   8,700.00 103.20 38,325.00 0.00 27,300.00
8,800.00 269.50 47,850.00 0.00 11,250.00   8,800.00 131.60 101,550.00 0.00 46,650.00
8,900.00 208.00 27,750.00 0.00 5,925.00   8,900.00 168.75 5,775.00 0.00 6,900.00
9,000.00 156.00 239,100.00 0.00 34,350.00   9,000.00 216.00 12,525.00 0.00 3,450.00
9,200.00 78.00 237,375.00 0.00 122,850.00   9,200.00 370.00 1,425.00 0.00 150.00
9,500.00 22.50 1,323,150.00 0.00 47,175.00   9,500.00 675.00 75.00 0.00 0.00
FIIs trend in derivatives
Instruments Buy[Rs.Cr] Sell[Rs.Cr] Net Positions [Rs.Cr] Contracts ['000s] Value[Rs.Cr]
Index Futures 33,680.00 54,057.00 33.00 258.78 10,518.55
Index Options 260,609.00 238,707.00 260.00 1,493.47 60,433.08
Stock Futures 42,846.00 62,474.00 42.00 1,293.08 48,186.30
Stock Futures 42,766.00 42,526.00 42.00 60.64 2,238.82
News

FIIs buy Rs 3002 crore, DIIs buy Rs 1445 crore stocks in Feb so far

India Infoline News Service Feb-21-2017

On Friday, FIIs were net sellers in the domestic equity market as they unloaded stocks worth Rs 196.37 crore.

Top OI gainers on Monday to watch out for on Tuesday

India Infoline News Service Feb-21-2017

With increase in open interest (OI) and share price, DCB Bank, TCS and Exide Industries recorded long built up positions; whereas with increase in open interest and decline in share price, Havells and Sun TV recorded short built up positions in Mondays trading session.

Coal import of India declines 22% in Jan

India Infoline News Service Feb-21-2017

Indias coal imports in January declined 22% to 14.31 million tonne as compared to 18.28 million tonnes in January last year. There was a drop in demand from discoms as they already have enough supplies.

UBS and HSBC stop issuing P-Notes, as government ramps up suppression

India Infoline News Service Feb-21-2017

HSBC and UBS and many other foreign investors have stopped issuing P-Notes as there was a misuse of these. These once were a popular instrument among foreign investors to invest in Indian markets.

Most active stock put options on Monday, to watch out for on Tuesday

India Infoline News Service Feb-21-2017

Benchmark Nifty inched closer to the 8900 mark closing at 8879 levels up by 57.50 points or 0.65%.

Most active stock call options on Monday, to watch out for on Tuesday

India Infoline News Service Feb-21-2017

Benchmark Nifty inched closer to the 8900 mark closing at 8879 levels up by 57.50 points or 0.65%.

Indian Equities News