Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,400.00 2,516.70 150.00 0.00 0.00   6,400.00 0.05 300.00 0.00 0.00
6,500.00 2,415.55 98,925.00 -53.54 121,275.00   6,500.00 0.05 19,425.00 15.63 34,500.00
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 2,117.85 7,200.00 -28.36 6,225.00   6,800.00 0.10 3,600.00 0.00 3,975.00
6,900.00 1,485.65 150.00 0.00 0.00   6,900.00 0.20 300.00 0.00 0.00
7,000.00 1,915.80 119,700.00 -60.98 222,525.00   7,000.00 0.15 335,025.00 -2.04 23,550.00
7,050.00 1,866.15 6,975.00 -21.85 1,950.00   7,050.00 0.25 8,700.00 45.00 8,475.00
7,100.00 1,820.00 19,350.00 -81.18 104,925.00   7,100.00 0.25 303,900.00 0.05 18,150.00
7,200.00 1,719.50 9,825.00 -80.56 62,925.00   7,200.00 0.25 107,700.00 -0.14 23,025.00
7,300.00 1,598.25 32,550.00 -6.67 2,775.00   7,300.00 0.40 70,200.00 -0.64 1,950.00
7,400.00 1,512.35 22,875.00 -15.75 6,525.00   7,400.00 0.30 333,825.00 -0.11 4,125.00
7,500.00 1,423.25 274,425.00 -9.97 141,825.00   7,500.00 0.20 845,100.00 1.44 120,000.00
7,600.00 1,315.30 65,475.00 -24.61 25,350.00   7,600.00 0.20 777,525.00 -0.61 37,725.00
7,700.00 1,213.70 113,250.00 -6.27 11,700.00   7,700.00 0.20 628,800.00 -0.98 17,325.00
7,750.00 1,098.15 75.00 0.00 0.00   7,750.00 0.30 150.00 0.00 0.00
7,800.00 1,115.00 126,525.00 -19.32 34,500.00   7,800.00 0.20 1,250,025.00 0.26 129,675.00
7,900.00 1,015.00 123,825.00 -20.47 37,275.00   7,900.00 0.20 932,850.00 -1.11 124,875.00
7,950.00 968.70 4,275.00 -1.72 75.00   7,950.00 0.30 1,425.00 0.00 0.00
8,000.00 918.10 342,000.00 -20.71 122,850.00   8,000.00 0.30 2,407,050.00 -1.38 446,925.00
8,050.00 791.20 300.00 0.00 0.00   8,050.00 0.20 31,725.00 -0.70 225.00
8,100.00 819.65 148,800.00 -28.79 82,800.00   8,100.00 0.20 1,571,100.00 -4.79 278,175.00
8,150.00 747.50 300.00 -33.33 225.00   8,150.00 0.30 38,550.00 -2.47 1,275.00
8,200.00 719.00 384,675.00 -24.67 199,575.00   8,200.00 0.35 2,934,225.00 -1.72 414,225.00
8,250.00 662.50 3,225.00 -2.27 75.00   8,250.00 0.40 59,775.00 -1.24 4,800.00
8,300.00 609.55 388,200.00 -22.26 295,275.00   8,300.00 0.40 3,645,300.00 -3.89 783,150.00
8,350.00 573.55 3,975.00 -74.88 17,925.00   8,350.00 0.40 130,125.00 -4.98 71,775.00
8,400.00 518.35 383,625.00 -17.43 142,575.00   8,400.00 0.40 3,834,300.00 -4.98 1,338,450.00
8,450.00 472.00 48,450.00 -3.00 25,725.00   8,450.00 0.55 207,750.00 -20.88 170,250.00
8,500.00 416.50 707,400.00 -15.81 232,500.00   8,500.00 0.40 4,163,700.00 -6.91 2,725,275.00
8,550.00 368.05 16,050.00 -24.65 9,900.00   8,550.00 0.50 344,700.00 -16.54 287,925.00
8,600.00 316.25 685,350.00 -21.64 401,550.00   8,600.00 0.60 3,558,525.00 -10.31 5,188,950.00
8,650.00 263.35 27,900.00 -38.31 38,625.00   8,650.00 0.70 364,425.00 -20.44 1,268,775.00
8,700.00 216.95 1,147,200.00 -24.43 894,375.00   8,700.00 0.80 4,383,675.00 -6.36 13,476,450.00
8,750.00 165.05 113,550.00 -42.30 190,275.00   8,750.00 1.25 781,050.00 -7.64 5,885,625.00
8,800.00 118.20 2,207,925.00 -26.87 6,783,825.00   8,800.00 2.75 4,784,175.00 -7.28 29,302,950.00
8,850.00 74.00 450,900.00 -51.37 3,621,675.00   8,850.00 6.70 1,825,800.00 35.22 16,807,125.00
8,900.00 39.95 3,740,025.00 -19.91 35,159,925.00   8,900.00 19.10 3,525,075.00 31.41 48,120,975.00
8,950.00 16.75 2,430,525.00 78.43 22,947,000.00   8,950.00 43.00 908,325.00 188.84 9,661,650.00
9,000.00 5.55 7,137,975.00 31.88 50,264,100.00   9,000.00 80.45 888,150.00 0.27 11,558,100.00
9,050.00 1.35 1,609,875.00 223.17 13,343,700.00   9,050.00 130.15 7,500.00 284.62 80,550.00
9,100.00 0.55 3,615,300.00 6.71 19,201,275.00   9,100.00 178.35 171,075.00 -15.49 205,050.00
9,150.00 0.40 184,350.00 25.15 712,425.00   9,150.00 213.15 150.00 100.00 150.00
9,200.00 0.35 1,864,350.00 -1.13 1,169,250.00   9,200.00 278.95 37,500.00 -27.22 79,650.00
9,300.00 0.10 880,650.00 -8.34 232,575.00   9,300.00 383.60 11,550.00 -50.48 16,950.00
9,400.00 0.15 347,850.00 -7.43 230,400.00   9,400.00 487.30 3,000.00 -75.00 12,225.00
9,500.00 0.10 629,475.00 -3.23 221,475.00   9,500.00 575.00 207,375.00 -32.89 188,775.00
9,600.00 0.10 53,250.00 -7.43 166,425.00   9,600.00 691.50 1,125.00 -21.05 300.00
9,700.00 0.05 53,250.00 0.85 122,550.00   9,700.00 796.75 750.00 -76.19 2,850.00
9,800.00 0.10 17,625.00 1.29 1,125.00   9,800.00 874.90 975.00 8.33 525.00
9,900.00 0.15 413,925.00 -0.11 114,825.00   9,900.00 977.00 73,275.00 -66.01 211,125.00
10,000.00 0.05 62,700.00 -8.83 24,150.00   10,000.00 1,073.00 59,550.00 -41.96 80,325.00
10,100.00 0.10 150.00 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 0.00
6,000.00 2,925.00 189,000.00 6.55 12,375.00   6,000.00 0.90 31,800.00 -13.11 58,950.00
6,500.00 2,427.15 174,525.00 113.29 92,700.00   6,500.00 0.85 9,450.00 320.00 35,250.00
7,000.00 1,933.40 572,625.00 41.08 200,100.00   7,000.00 0.85 332,025.00 22.06 154,800.00
7,050.00 1,907.90 85,350.00 1.43 1,200.00   7,050.00 1.10 59,700.00 1.02 3,300.00
7,100.00 1,834.85 149,700.00 132.09 87,825.00   7,100.00 0.90 130,500.00 107.39 147,075.00
7,200.00 1,740.10 38,775.00 807.02 35,775.00   7,200.00 1.10 47,400.00 214.43 70,200.00
7,300.00 1,636.00 3,750.00 92.31 1,800.00   7,300.00 1.10 8,550.00 8.57 2,475.00
7,400.00 1,536.25 34,425.00 31.52 12,225.00   7,400.00 1.25 47,175.00 17.57 23,175.00
7,500.00 1,436.50 665,550.00 17.29 115,575.00   7,500.00 1.55 557,775.00 6.14 249,375.00
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 1,337.30 36,450.00 138.24 21,675.00   7,600.00 2.20 92,175.00 -7.80 30,750.00
7,700.00 1,238.70 15,450.00 110.20 8,475.00   7,700.00 2.60 368,475.00 4.33 43,125.00
7,800.00 1,143.05 49,500.00 38.66 15,675.00   7,800.00 3.10 311,250.00 1.62 72,000.00
7,900.00 1,042.05 62,100.00 65.27 26,475.00   7,900.00 3.95 433,050.00 -2.19 81,225.00
8,000.00 946.15 1,063,350.00 6.53 99,375.00   8,000.00 5.15 1,446,975.00 2.40 374,850.00
8,100.00 847.95 645,000.00 2.23 23,700.00   8,100.00 7.45 840,600.00 3.26 287,625.00
8,200.00 749.95 1,227,975.00 5.67 100,950.00   8,200.00 9.90 1,560,900.00 3.75 592,500.00
8,300.00 659.60 1,095,600.00 3.09 76,950.00   8,300.00 14.30 1,448,025.00 -4.59 645,300.00
8,400.00 562.35 794,550.00 6.28 91,575.00   8,400.00 20.40 1,898,850.00 0.84 985,350.00
8,500.00 475.00 1,327,125.00 5.74 223,350.00   8,500.00 28.60 2,404,500.00 6.33 1,626,375.00
8,550.00 413.40 16,650.00 22,100.00 16,875.00   8,550.00 34.85 10,950.00 294.59 18,150.00
8,600.00 402.80 866,025.00 3.19 180,675.00   8,600.00 41.40 2,202,300.00 11.86 1,890,225.00
8,650.00 330.00 1,425.00 1,800.00 1,500.00   8,650.00 47.05 30,075.00 78.22 29,100.00
8,700.00 304.40 1,366,725.00 2.19 321,075.00   8,700.00 58.35 1,936,200.00 9.65 2,053,050.00
8,750.00 262.90 10,725.00 43.00 4,800.00   8,750.00 68.35 84,675.00 108.30 84,675.00
8,800.00 228.95 1,599,900.00 4.85 791,850.00   8,800.00 83.20 2,361,750.00 11.76 2,647,350.00
8,850.00 195.00 13,950.00 13.41 7,725.00   8,850.00 97.00 69,150.00 37.61 67,875.00
8,900.00 166.35 1,636,950.00 -9.68 1,578,750.00   8,900.00 116.40 1,661,550.00 15.62 2,566,650.00
8,950.00 137.00 28,200.00 203.23 130,500.00   8,950.00 135.35 27,300.00 333.33 92,175.00
9,000.00 113.55 2,858,325.00 -3.56 3,076,200.00   9,000.00 159.95 1,452,075.00 -1.10 1,267,725.00
9,050.00 88.00 17,850.00 15.53 23,625.00   9,050.00 189.00 300.00 300.00 300.00
9,100.00 71.85 1,981,950.00 35.26 2,473,125.00   9,100.00 214.80 360,825.00 17.74 274,275.00
9,200.00 42.95 2,375,700.00 8.76 2,374,200.00   9,200.00 287.85 307,350.00 20.14 271,200.00
9,300.00 23.95 1,343,700.00 36.79 1,794,150.00   9,300.00 364.15 77,775.00 67.26 46,950.00
9,400.00 11.90 1,157,700.00 51.81 1,259,550.00   9,400.00 454.00 26,925.00 66.98 22,200.00
9,500.00 7.30 1,517,325.00 8.94 868,350.00   9,500.00 545.00 219,825.00 51.00 111,525.00
9,600.00 3.70 474,525.00 43.24 466,425.00   9,600.00 644.00 6,975.00 2,225.00 7,200.00
9,800.00 1.75 51,075.00 5.42 7,575.00   9,800.00 855.00 0.00 0.00 0.00
9,900.00 1.35 20,250.00 1,400.00 52,800.00   9,900.00 935.00 28,950.00 3,409.09 34,725.00
10,000.00 0.95 724,125.00 13.88 344,325.00   10,000.00 1,031.55 944,250.00 15.56 186,000.00
10,500.00 0.75 1,950.00 420.00 3,825.00   10,500.00 1,531.00 62,475.00 285.65 47,700.00
11,000.00 0.85 5,925.00 19.70 1,275.00   11,000.00 2,025.30 48,525.00 4.19 4,275.00
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 0.00
8,000.00 939.00 225.00 0.00 0.00   8,000.00 14.00 76,275.00 7.96 13,200.00
8,300.00 705.00 300.00 0.00 225.00   8,300.00 32.00 267,000.00 2.95 88,275.00
8,400.00 605.00 5,025.00 6.35 300.00   8,400.00 40.90 173,325.00 3.08 122,100.00
8,500.00 520.00 13,200.00 28.47 3,225.00   8,500.00 53.75 227,550.00 29.27 161,100.00
8,550.00 500.00 69,825.00 -30.00 29,925.00   8,550.00 61.00 70,275.00 -29.76 30,075.00
8,600.00 444.00 140,925.00 4.62 7,500.00   8,600.00 69.00 209,925.00 21.70 75,750.00
8,700.00 361.55 62,325.00 8.91 10,425.00   8,700.00 88.25 80,175.00 46.44 61,575.00
8,800.00 296.45 60,300.00 4.15 23,175.00   8,800.00 114.00 179,175.00 50.16 153,825.00
8,900.00 233.30 141,975.00 221.39 117,375.00   8,900.00 146.65 164,400.00 270.27 209,550.00
9,000.00 174.00 272,325.00 0.72 36,825.00   9,000.00 187.40 104,325.00 529.41 121,650.00
9,200.00 91.00 271,950.00 7.37 87,375.00   9,200.00 300.00 2,400.00 68.42 1,125.00
9,500.00 26.00 1,380,450.00 3.42 105,525.00   9,500.00 532.00 225.00 200.00 225.00
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

Oil price plunges on Wednesday

India Infoline News Service Feb-22-2017

Global oil prices plunged on Wednesday since US dollar increased when OPEC signalled the positivity to cut the output.

US Treasurys move higher; investors keenly await Fed minutes

India Infoline News Service Feb-22-2017

U.S. Governments debt prices were higher on Wednesday as investors keenly await for economic data & latest Federal Reserve minutes.

Viaan Industries fixes record date for sub-division of shares

India Infoline News Service Feb-22-2017

Viaan Industries has informed BSE that the company has fixed March 10, 2017 as the record date, for the purpose of sub-division of 1 (One) equity share of face value of Rs 10 each into 10 (Ten) equity shares of Rs 1 each.

Coffee Day Enterprises subsidiary divests 41% in its subsidiary

India Infoline News Service Feb-22-2017

Coffee Day Enterprises has informed BSE that the step-down subsidiary of the company, AlphaGrep Holding HK Limited, has divested 4050 [40.50%] shares in its subsidiary, namely Lighthouse Financial Technologies Limited (formerly known as AlphaGrep Technologies Limited (AG TECH); and further in its subsidiaries Lighthouse Financial HK Limited [formerly known as Alpha Grep HK Limited (AG HK)] and Lighthouse Financial Trading Limited [Formerly known as AlphaGrep Trading Limited (AG TL)] w.e.f. February 21, 2017.

Stocks which have touched their fresh 52 week high

India Infoline News Service Feb-22-2017

BSE Sensex closed in green, up by 103.12 points or 0.36% at 28,864.71 levels.

Top performing dividend yielding energy stocks

India Infoline News Service Feb-22-2017

The energy stocks that have been paying handsome dividends are the ones that are top performing in the sector.