Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,250.00 2,243.00 49,950 0 1,100   6,250.00 0.10 0 0 50
6,300.00 2,202.40 7,11,950 0 0   6,300.00 0.40 4,375 0 50
6,350.00 2,060.00 50 0 0   6,350.00 0.50 25 0 0
6,400.00 2,103.00 85,125 0 400   6,400.00 0.75 750 0 375
6,500.00 1,985.00 3,08,375 0 12,050   6,500.00 0.65 19,850 0 0
6,600.00 1,882.00 70,175 0 10,100   6,600.00 0.75 14,400 0 9,500
6,700.00 1,803.40 1,56,175 0 21,225   6,700.00 0.65 4,525 0 0
6,800.00 1,706.30 51,250 0 0   6,800.00 0.65 11,075 0 0
6,850.00 1,650.00 75 0 250   6,850.00 0.30 0 0 0
6,900.00 1,602.40 19,825 0 1,125   6,900.00 0.60 16,800 0 0
7,000.00 1,486.80 1,60,850 0 17,875   7,000.00 0.70 2,72,025 0 0
7,050.00 1,539.50 50 0 1,475   7,050.00 0.70 0 0 0
7,100.00 1,387.00 15,425 0 500   7,100.00 0.70 24,000 0 0
7,150.00 1,383.60 5,225 0 0   7,150.00 0.20 0 0 0
7,200.00 1,297.00 86,025 0 0   7,200.00 0.80 1,49,575 0 0
7,250.00 949.00 20,750 0 0   7,250.00 0.60 1,000 0 0
7,300.00 1,182.35 19,750 0 0   7,300.00 0.70 4,54,050 0 0
7,400.00 1,102.00 58,675 0 0   7,400.00 0.75 8,42,450 0 0
7,500.00 980.65 1,84,050 0 0   7,500.00 0.80 16,21,900 0 0
7,600.00 883.55 2,07,650 0 0   7,600.00 1.00 11,91,300 0 0
7,650.00 500.00 0 0 0   7,650.00 1.00 1,07,600 0 0
7,700.00 785.00 1,58,650 0 0   7,700.00 1.15 16,74,150 0 0
7,800.00 682.00 3,10,875 0 0   7,800.00 1.40 21,09,525 0 0
7,850.00 637.00 350 0 100   7,850.00 1.45 77,075 0 0
7,900.00 588.00 4,62,000 0 0   7,900.00 1.50 15,58,750 0 0
7,950.00 516.60 1,300 0 0   7,950.00 1.65 1,81,000 0 0
8,000.00 511.00 12,78,625 0 100   8,000.00 0.90 51,41,650 0 100
8,050.00 445.00 10,625 0 0   8,050.00 2.00 1,91,850 0 0
8,100.00 464.90 7,40,000 0 25   8,100.00 1.75 42,04,500 0 2,000
8,150.00 340.00 26,400 0 0   8,150.00 3.15 4,15,625 0 0
8,200.00 320.90 9,58,525 0 100   8,200.00 3.10 45,82,200 0 12,575
8,250.00 248.95 33,725 0 0   8,250.00 3.10 11,36,750 0 2,975
8,300.00 215.10 13,95,550 0 1,075   8,300.00 4.40 66,72,750 0 6,900
8,350.00 175.45 2,10,950 0 150   8,350.00 5.80 17,31,800 0 6,075
8,400.00 124.95 35,29,600 0 10,000   8,400.00 8.55 63,84,175 0 15,725
8,450.00 75.90 10,29,425 0 5,025   8,450.00 14.35 14,42,775 0 1,475
8,500.00 46.45 51,20,700 0 37,550   8,500.00 27.00 31,48,750 0 12,475
8,550.00 19.95 24,55,050 0 7,900   8,550.00 48.10 1,56,425 0 575
8,600.00 7.55 40,78,350 0 10,800   8,600.00 85.30 4,06,175 0 1,325
8,650.00 1.70 7,98,725 0 225   8,650.00 160.35 650 0 0
8,700.00 1.15 13,24,975 0 500   8,700.00 209.70 47,300 0 0
8,800.00 2.90 7,41,575 0 25   8,800.00 305.00 14,250 0 0
8,850.00 0.35 0 0 0   8,850.00 918.45 15,550 0 0
8,900.00 0.40 1,60,625 0 0   8,900.00 390.00 2,025 0 0
9,000.00 0.30 4,94,500 0 0   9,000.00 508.00 3,58,150 0 0
9,050.00 0.05 0 0 0   9,050.00 535.50 0 0 9,500
9,250.00 0.40 0 0 0   9,250.00 1,016.25 2,400 0 0
9,500.00 0.20 24,850 0 8,475   9,500.00 992.15 2,70,275 0 0
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
2,700.00 5,765.55 1,12,000 0 925   2,700.00 1.00 5,050 0 50
3,000.00 5,520.00 2,24,525 0 1,400   3,000.00 1.00 4,575 0 225
4,000.00 4,509.90 1,34,475 0 1,150   4,000.00 1.25 93,450 0 300
4,500.00 3,974.40 500 0 100   4,500.00 1.60 5,33,325 0 2,900
4,800.00 3,677.15 2,00,000 0 50,000   4,800.00 108.00 700 0 0
5,000.00 3,510.00 6,88,475 0 7,200   5,000.00 1.80 8,06,150 0 550
5,200.00 3,325.00 6,62,600 0 100   5,200.00 180.00 44,000 0 0
5,300.00 3,118.00 8,52,650 0 0   5,300.00 665.20 6,500 0 0
5,500.00 3,020.00 2,93,925 0 3,350   5,500.00 2.00 2,16,350 0 100
5,900.00 2,275.00 25 0 0   5,900.00 349.00 500 0 0
6,000.00 2,505.80 2,80,600 0 0   6,000.00 1.80 5,16,825 0 0
6,300.00 2,218.75 35,500 0 22,275   6,300.00 3.05 900 0 0
6,400.00 1,951.05 75 0 0   6,400.00 39.95 200 0 0
6,500.00 2,018.35 4,02,750 0 14,675   6,500.00 1.65 5,65,725 0 53,325
6,600.00 1,916.80 9,350 0 9,825   6,600.00 1.00 5,375 0 9,875
6,700.00 1,815.00 21,475 0 25,925   6,700.00 54.00 300 0 0
6,800.00 1,734.90 1,900 0 825   6,800.00 98.00 200 0 0
6,900.00 1,630.20 7,900 0 575   6,900.00 19.00 1,200 0 0
7,000.00 1,519.00 4,63,600 0 0   7,000.00 2.30 8,94,275 0 0
7,100.00 1,399.50 25 0 25   7,100.00 2.00 18,275 0 0
7,200.00 1,325.00 2,300 0 400   7,200.00 2.20 5,03,675 0 0
7,300.00 1,240.00 5,000 0 1,525   7,300.00 2.55 5,95,475 0 0
7,400.00 1,130.00 1,700 0 650   7,400.00 3.70 3,71,025 0 0
7,500.00 1,033.00 7,15,575 0 0   7,500.00 4.80 29,05,700 0 0
7,600.00 936.00 7,550 0 2,825   7,600.00 5.30 4,31,900 0 97,400
7,700.00 830.35 23,300 0 7,300   7,700.00 6.75 5,43,300 0 1,64,050
7,800.00 737.95 55,875 0 8,150   7,800.00 8.95 5,96,300 0 3,11,375
7,850.00 285.00 500 0 0   7,850.00 18.00 75 0 0
7,900.00 647.00 17,20,400 0 0   7,900.00 12.30 10,64,600 0 0
8,000.00 550.00 31,62,300 0 0   8,000.00 14.00 26,99,250 0 225
8,050.00 430.00 350 0 0   8,050.00 23.55 350 0 0
8,100.00 455.00 3,25,675 0 0   8,100.00 20.00 10,05,950 0 275
8,150.00 310.00 25 0 0   8,150.00 22.05 3,075 0 0
8,200.00 370.00 5,23,000 0 700   8,200.00 27.65 13,88,600 0 75
8,250.00 311.10 500 0 300   8,250.00 36.30 6,725 0 0
8,300.00 277.00 6,01,100 0 0   8,300.00 36.25 12,15,050 0 100
8,350.00 246.55 10,200 0 0   8,350.00 54.20 21,000 0 0
8,400.00 215.80 11,24,200 0 200   8,400.00 52.35 12,41,400 0 500
8,450.00 158.00 48,425 0 0   8,450.00 81.00 95,150 0 0
8,500.00 146.00 37,21,750 0 2,175   8,500.00 75.40 14,80,425 0 1,450
8,550.00 106.90 12,575 0 0   8,550.00 119.00 8,175 0 0
8,600.00 90.00 27,00,650 0 475   8,600.00 122.50 2,92,450 0 275
8,700.00 53.45 25,80,300 0 150   8,700.00 202.00 61,475 0 0
8,750.00 35.00 775 0 0   8,750.00 355.50 7,000 0 0
8,800.00 26.00 7,31,550 0 300   8,800.00 280.00 44,400 0 0
8,850.00 15.00 0 0 0   8,850.00 928.10 7,000 0 0
8,900.00 12.85 2,06,000 0 0   8,900.00 359.65 825 0 750
9,000.00 7.80 18,71,975 0 0   9,000.00 457.05 2,40,300 0 0
9,500.00 0.95 12,075 0 7,675   9,500.00 948.55 23,575 0 7,975
10,000.00 1.15 1,275 0 275   10,000.00 1,441.80 63,925 0 1,875
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
7,300.00 1,354.90 0 0 0   7,300.00 14.00 500 0 0
7,500.00 950.00 50 0 0   7,500.00 9.60 94,325 0 2,175
7,900.00 730.15 1,150 0 50   7,900.00 23.05 2,42,550 0 0
8,000.00 600.00 72,725 0 25   8,000.00 22.75 3,52,900 0 25
8,100.00 517.65 600 0 50   8,100.00 40.55 1,52,125 0 0
8,200.00 459.50 5,850 0 800   8,200.00 55.00 1,09,125 0 0
8,300.00 357.10 45,500 0 23,475   8,300.00 76.95 1,46,525 0 0
8,400.00 283.00 36,425 0 0   8,400.00 124.00 50,325 0 25
8,500.00 220.00 1,78,950 0 0   8,500.00 107.65 1,62,400 0 125
8,600.00 164.95 63,150 0 0   8,600.00 186.00 4,500 0 4,700
9,000.00 39.90 2,09,425 0 0   9,000.00 415.00 1,150 0 0
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

Nifty hits 8,500 levels

India Infoline News Service Nov-24-2014

uto, Consumer Durables, Power, banking, capital goods, FMCG, Oil and gas indices, healthcare metal, realty indices are the gainers.

Vistara plans to start operations next year

India Infoline News Service Nov-24-2014

he airline had applied to the DGCA for the permit in April and had planned to launch services by September, says report.

Mandhana Industries to demerge retail business

India Infoline News Service Nov-24-2014

andhana Industries Ltd has announced that at the meeting of the Board of Directors of the Company held on November 22, 2014, the Board approved the following in relation to the demerger of the Company's retail and trading business of the brand Being Human to Mandhana Retail Ventures Limited (MRVL)

FPI inflows hit Rs. 19,648 cr in November

India Infoline News Service Nov-24-2014

eport stated that net investment by foreign investors in the equity market was Rs. 10,778 crore from November 3-21, while they infused a net amount of Rs. 8,870 crore ($1.44 billion) in the debt market.

WABAG bags INR 100 crore World Bank funded Sewage Treatment order in Philippines

India Infoline News Service Nov-24-2014

ABAG will operate and maintain the plant for a period of 1 year as the part of the contract.

Former Union Minister Murli Deora passes away

India Infoline News Service Nov-24-2014

urli Deora died at around 3.25 a.m and had been unwell and admitted to a hospital.

 
Indian Equities News