Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,050.00 1,962.25 80,750 0.44 750   6,050.00 0.95 2,000 0 0
6,100.00 1,912.70 8,52,300 -1.43 13,950   6,100.00 0.10 27,150 -0.37 100
6,200.00 1,805.00 54,400 -3.03 2,950   6,200.00 0.50 7,450 5.67 1,200
6,300.00 1,692.00 23,050 -22.39 7,800   6,300.00 0.15 6,750 3.85 3,050
6,400.00 1,613.45 63,950 -0.54 500   6,400.00 0.15 2,500 -5.66 350
6,500.00 1,500.00 2,14,400 -0.97 3,000   6,500.00 0.60 54,150 -1.81 1,900
6,600.00 1,390.55 92,500 -0.54 700   6,600.00 0.45 17,750 -0.84 300
6,700.00 1,311.00 2,00,600 -2.19 4,600   6,700.00 0.85 35,150 -18.92 8,350
6,750.00 1,157.10 13,400 0 0   6,750.00 0.95 100 0 0
6,800.00 1,198.00 42,450 -0.59 250   6,800.00 0.70 1,44,900 -6.40 15,500
6,900.00 1,092.00 22,650 -0.44 100   6,900.00 0.80 83,850 -25.70 59,800
7,000.00 1,003.25 1,88,200 -7.50 31,350   7,000.00 0.90 12,13,900 -8.20 3,93,100
7,050.00 735.25 250 0 0   7,050.00 3.10 850 0 0
7,100.00 905.00 16,450 -4.08 850   7,100.00 1.05 7,21,650 0.12 1,45,600
7,150.00 698.05 50 0 0   7,150.00 2.75 950 0 0
7,200.00 816.00 47,250 -39.42 35,350   7,200.00 1.25 6,14,550 -9.13 7,45,350
7,250.00 596.00 50 0 0   7,250.00 0.85 26,800 0 50
7,300.00 717.00 56,800 -9.55 6,750   7,300.00 1.35 11,73,350 -18.91 13,01,650
7,400.00 603.45 2,03,550 -1.14 6,750   7,400.00 1.40 14,46,800 -46.99 33,67,600
7,450.00 455.00 300 0 0   7,450.00 1.20 45,450 -5.51 8,200
7,500.00 517.55 2,02,100 -9.25 46,850   7,500.00 1.55 31,39,050 -4.76 19,56,300
7,550.00 398.00 350 0 0   7,550.00 2.05 1,66,600 2.08 72,350
7,600.00 416.00 1,98,900 -20.47 1,45,300   7,600.00 1.80 41,76,100 -11.58 25,47,150
7,650.00 355.50 850 -19.05 1,700   7,650.00 2.05 3,44,950 -14.14 3,87,100
7,700.00 318.00 3,25,000 -19.01 2,67,350   7,700.00 2.65 41,29,950 -24.53 77,32,100
7,750.00 268.00 30,850 -10.97 11,450   7,750.00 3.25 4,51,850 -13.41 11,26,850
7,800.00 219.00 11,27,950 -29.48 13,98,950   7,800.00 5.10 49,33,800 -22.27 1,53,69,850
7,850.00 171.00 2,27,900 -2.94 2,20,650   7,850.00 7.80 8,00,200 12.23 27,29,100
7,900.00 126.50 26,80,850 -26.41 83,86,950   7,900.00 13.35 57,56,550 0.79 2,27,30,750
7,950.00 87.00 5,16,000 -27.69 16,91,700   7,950.00 21.30 9,05,000 36.22 34,36,450
8,000.00 55.00 42,94,550 -27.38 2,61,83,050   8,000.00 37.15 47,09,950 88.91 2,30,83,750
8,050.00 29.95 11,49,850 38.72 45,34,250   8,050.00 59.20 2,44,200 406.64 6,83,050
8,100.00 15.20 64,77,650 2.74 1,96,64,250   8,100.00 92.90 10,77,550 34.30 37,41,100
8,150.00 7.00 9,09,750 60.76 19,80,650   8,150.00 133.35 23,650 -10.42 15,500
8,200.00 3.40 64,04,400 12.06 95,66,450   8,200.00 179.35 4,50,100 -17.51 3,46,350
8,250.00 2.05 3,11,150 -9.02 4,69,250   8,250.00 229.85 4,150 -7.78 500
8,300.00 1.60 33,74,000 -11.86 42,24,900   8,300.00 277.00 4,47,650 -16.23 2,25,550
8,350.00 0.80 1,05,150 -3.31 11,150   8,350.00 438.00 850 0 0
8,400.00 1.05 19,79,100 -1.11 6,83,600   8,400.00 373.40 1,72,600 -2.24 34,550
8,450.00 0.75 36,400 -4.08 2,450   8,450.00 568.60 250 0 0
8,500.00 0.70 21,80,700 -6.30 7,59,500   8,500.00 474.60 3,72,500 -2.74 53,650
8,600.00 0.55 6,61,650 -2.39 53,450   8,600.00 582.15 6,150 -0.81 500
8,800.00 0.35 1,82,400 0.05 8,500   8,800.00 783.15 200 -33.33 200
8,850.00 1.50 0 0 0   8,850.00 956.85 5,250 0 0
9,000.00 0.40 9,33,750 -0.44 24,200   9,000.00 973.00 3,12,600 -5.91 20,250
9,150.00 1.00 0 0 0   9,150.00 1,023.85 9,150 0 0
9,500.00 0.15 21,050 -2.77 1,350   9,500.00 1,470.00 2,21,800 -1.73 8,000
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,500.00 1,540.85 31,250 8.89 2,900   6,500.00 0.75 5,850 1.74 1,100
6,600.00 1,413.25 1,100 69.23 450   6,600.00 0.10 100 0 0
6,700.00 1,338.00 5,300 194.44 3,500   6,700.00 0.30 950 533.33 800
6,800.00 1,239.00 4,750 3.26 150   6,800.00 0.70 8,300 1.22 150
6,900.00 1,129.90 2,700 1.89 50   6,900.00 1.95 13,250 0.76 1,600
7,000.00 1,047.00 41,000 44.37 14,000   7,000.00 2.60 1,21,600 7.18 53,850
7,050.00 899.00 1,500 0 0   7,050.00 0.25 0 0 0
7,100.00 835.00 6,500 0 0   7,100.00 2.75 26,100 35.58 9,400
7,150.00 770.00 14,600 54.50 5,250   7,150.00 0.20 0 0 0
7,200.00 845.00 49,600 284.50 36,900   7,200.00 3.50 86,700 16.93 28,950
7,250.00 737.35 20,800 0 0   7,250.00 6.90 1,000 0 0
7,300.00 750.00 9,100 18.18 1,800   7,300.00 5.00 3,06,650 -1.71 40,400
7,400.00 646.35 5,950 3.48 2,250   7,400.00 8.85 9,76,350 -2.80 1,49,600
7,500.00 564.00 87,550 34.38 38,900   7,500.00 11.70 13,76,050 0.60 6,01,250
7,600.00 470.05 3,32,550 4.21 35,350   7,600.00 18.70 9,81,700 11.08 8,06,000
7,650.00 500.00 0 0 0   7,650.00 23.45 1,16,750 749.09 1,35,950
7,700.00 382.55 2,41,750 8.51 50,600   7,700.00 28.30 11,46,150 15.18 7,67,350
7,800.00 302.00 2,81,550 21.78 1,30,450   7,800.00 46.00 8,63,900 46.85 11,92,400
7,850.00 269.40 100 100 100   7,850.00 53.05 6,900 318.18 9,000
7,900.00 240.00 7,62,150 8.61 3,97,450   7,900.00 67.05 7,76,750 28.30 12,33,700
8,000.00 158.50 9,21,300 3.44 8,62,800   8,000.00 97.00 8,14,800 39.16 11,77,850
8,100.00 103.55 10,46,750 11.24 10,27,950   8,100.00 139.00 2,73,450 60.43 2,67,100
8,200.00 62.05 11,06,750 20.68 11,01,000   8,200.00 193.00 4,99,600 21.01 1,69,400
8,300.00 34.40 9,73,450 30.05 9,40,850   8,300.00 260.10 76,500 13.50 25,250
8,400.00 17.40 8,24,200 21.89 5,66,050   8,400.00 355.00 16,100 89.41 12,350
8,500.00 8.15 8,54,800 15.19 4,28,350   8,500.00 434.00 42,000 22.81 16,500
8,900.00 1.10 13,150 0.77 100   8,900.00 1,026.80 0 0 0
9,000.00 0.95 75,700 9.55 14,600   9,000.00 925.30 77,700 46.47 30,350
9,250.00 0.40 0 0 0   9,250.00 1,016.25 2,400 0 0
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
2,700.00 5,303.10 1,13,550 0.13 900   2,700.00 1.00 2,800 7.69 200
3,000.00 5,035.00 2,23,250 0.52 2,500   3,000.00 5.70 4,100 0 0
4,000.00 3,945.00 1,17,050 0 0   4,000.00 1.95 99,050 0 0
4,800.00 1,493.10 2,00,000 0 0   4,800.00 108.00 700 0 0
5,000.00 3,060.00 6,89,550 0.01 2,300   5,000.00 3.50 8,15,200 0.08 800
5,200.00 2,590.00 6,62,700 0 0   5,200.00 180.00 44,000 0 0
5,300.00 1,470.00 8,52,650 0 0   5,300.00 665.20 6,500 0 0
5,500.00 2,550.00 2,92,700 0.05 350   5,500.00 3.50 2,24,850 0.02 300
5,900.00 1,050.00 0 0 0   5,900.00 349.00 500 0 0
6,000.00 2,059.65 2,94,700 0.55 1,900   6,000.00 2.60 5,23,250 0.16 2,000
6,300.00 616.00 0 0 0   6,300.00 30.00 900 0 0
6,400.00 575.00 50 0 0   6,400.00 39.95 200 0 0
6,500.00 1,580.00 3,97,700 0 600   6,500.00 5.50 5,98,500 -0.03 1,100
6,600.00 1,275.00 1,000 0 0   6,600.00 6.00 50 0 0
6,800.00 232.00 0 0 0   6,800.00 98.00 200 0 0
6,900.00 1,090.00 700 0 0   6,900.00 19.00 1,200 0 0
7,000.00 1,106.50 4,61,450 -0.40 6,150   7,000.00 10.75 9,47,500 1.54 32,600
7,100.00 260.00 0 0 0   7,100.00 13.00 600 0 50
7,200.00 250.00 50 0 0   7,200.00 16.45 3,97,950 0.01 8,650
7,300.00 500.00 500 0 0   7,300.00 20.00 3,82,700 6.56 29,450
7,400.00 280.00 500 0 0   7,400.00 27.00 2,78,300 -0.48 21,600
7,500.00 640.00 7,39,600 0.03 5,750   7,500.00 36.55 28,08,600 0.95 1,30,550
7,600.00 615.55 250 0 0   7,600.00 47.00 2,84,250 6.16 43,900
7,700.00 400.00 2,650 0 0   7,700.00 62.05 1,88,400 4.55 71,850
7,800.00 392.10 39,500 -2.47 1,950   7,800.00 83.85 5,17,000 1 1,11,350
7,850.00 285.00 500 0 0   7,850.00 100.00 50 0 0
7,900.00 322.00 21,73,100 -0.07 3,81,050   7,900.00 109.40 4,43,450 5.10 68,200
8,000.00 249.00 38,57,300 0.27 80,800   8,000.00 135.00 14,20,650 2.57 1,10,950
8,100.00 186.00 2,43,650 3.15 56,600   8,100.00 170.00 1,62,850 0.37 13,500
8,200.00 133.25 4,23,600 -0.41 71,150   8,200.00 214.65 1,92,050 2.51 7,600
8,300.00 92.10 2,95,950 15.81 1,15,800   8,300.00 274.00 28,650 1.42 2,300
8,400.00 62.30 4,22,350 51.73 1,72,800   8,400.00 307.00 1,050 0 0
8,500.00 41.00 27,54,650 12.19 5,42,100   8,500.00 411.20 5,75,950 -0.69 14,350
8,800.00 8.95 1,66,750 0.15 4,250   8,800.00 794.00 43,050 0 0
9,000.00 6.00 16,46,900 5.40 1,51,200   9,000.00 880.00 40,500 -1.22 1,000
10,000.00 4.00 1,000 0 0   10,000.00 1,832.35 40,300 0.12 500
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

Himanshu Kapania, Managing Director, Idea Cellular

India Infoline News Service Oct-22-2014

We are planning to expand network coverage on 2G and 3G."

Vikas Oberoi, Chairman & Managing Director, Oberoi Realty Ltd

India Infoline News Service Oct-22-2014

We are planning to launch 2 large scale projects in Mumbai - Mulund & Borivali."

The Week That Was - October 20 to 22, 2014

India Infoline News Service Oct-22-2014

his week of October, though truncated, has managed to keep the festivities alive with the indices clocking healthy gains. In fact, the Nifty, which is flirting with the 8000 mark made a strong comeback by registering gains of ~2.8%, after declining for four weeks in a row.

Infrastructure Newsletter - October 20 to 22, 2014

India Infoline News Service Oct-22-2014

ne of India's largest power equipment makers,BHEL announced that it has commissioned a 600 MW of Shree Singaji thermal power project in Madhya Pradesh. The plant consists of two units, each of 600 MW.

Rupee closes at 61.28 as against US dollar

India Infoline News Service Oct-22-2014

he BSE and NSE will conduct a special session for 'Muhurat Trading' on account of Diwali on Thursday, October 23.

Kotak Mahindra Bank Q2 net at Rs. 445 cr

India Infoline News Service Oct-22-2014

avings deposits as on September 30, 2014 grew by 39% to Rs 11,693 cr from Rs 8,385 cr as on September 30, 2013.

 
Indian Equities News