Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
5,500.00 2,375.00 409,875.00 1.11 11,625.00   5,500.00 0.65 33,750.00 10.29 11,325.00
6,000.00 1,882.95 278,175.00 0.90 9,975.00   6,000.00 0.80 21,600.00 0.35 8,025.00
6,200.00 1,689.75 900.00 200.00 1,575.00   6,200.00 1.00 750.00 150.00 2,250.00
6,300.00 1,615.50 900.00 1,100.00 825.00   6,300.00 1.25 1,425.00 137.50 1,575.00
6,400.00 1,514.65 10,575.00 0.00 450.00   6,400.00 1.00 6,300.00 -7.69 1,950.00
6,500.00 1,376.95 394,500.00 0.02 10,575.00   6,500.00 1.45 305,625.00 -4.10 84,075.00
6,600.00 1,231.45 53,475.00 -0.28 900.00   6,600.00 1.70 75,000.00 0.30 27,000.00
6,700.00 1,158.40 75,750.00 -1.46 1,950.00   6,700.00 1.90 112,200.00 -22.61 88,275.00
6,800.00 1,086.10 379,500.00 -4.58 22,425.00   6,800.00 2.60 301,800.00 -0.05 234,375.00
6,900.00 981.20 151,575.00 0.20 2,175.00   6,900.00 3.55 233,625.00 97.40 394,725.00
7,000.00 886.55 1,600,050.00 3.56 94,875.00   7,000.00 5.65 3,454,650.00 11.70 2,110,050.00
7,100.00 790.35 410,700.00 0.64 13,575.00   7,100.00 7.15 669,675.00 35.51 1,264,500.00
7,200.00 695.05 515,775.00 -1.56 23,775.00   7,200.00 10.30 2,230,575.00 146.04 3,630,525.00
7,300.00 599.00 502,950.00 1.59 40,350.00   7,300.00 13.70 2,002,125.00 199.81 4,868,400.00
7,350.00 588.45 900.00 500.00 750.00   7,350.00 16.90 5,700.00 375.00 9,375.00
7,400.00 504.60 1,026,750.00 -1.62 43,275.00   7,400.00 19.00 2,645,850.00 38.26 8,471,175.00
7,450.00 451.60 825.00 1,000.00 825.00   7,450.00 23.00 6,525.00 411.76 28,275.00
7,500.00 415.25 1,344,450.00 -4.75 201,075.00   7,500.00 27.80 3,045,000.00 15.93 9,280,800.00
7,550.00 390.00 975.00 1,200.00 900.00   7,550.00 33.00 14,100.00 1,153.33 71,475.00
7,600.00 329.10 837,675.00 -7.48 458,250.00   7,600.00 40.60 2,472,900.00 30.79 10,246,500.00
7,650.00 300.10 675.00 200.00 975.00   7,650.00 49.55 32,175.00 40.66 143,250.00
7,700.00 251.95 1,448,550.00 12.04 919,575.00   7,700.00 60.90 4,244,775.00 11.62 14,339,025.00
7,750.00 213.75 15,525.00 15.00 13,500.00   7,750.00 73.50 83,625.00 76.15 544,950.00
7,800.00 181.85 1,702,425.00 17.95 4,363,950.00   7,800.00 87.90 3,657,375.00 20.42 18,339,825.00
7,850.00 146.35 97,275.00 49.25 374,475.00   7,850.00 105.55 108,900.00 79.48 662,400.00
7,900.00 124.90 2,604,900.00 72.65 13,405,275.00   7,900.00 126.80 2,598,675.00 -2.09 9,343,350.00
7,950.00 101.00 179,625.00 53.53 663,000.00   7,950.00 155.90 69,225.00 -10.56 123,900.00
8,000.00 79.80 3,497,025.00 33.42 18,856,275.00   8,000.00 178.65 1,357,200.00 3.45 2,636,700.00
8,050.00 63.00 71,775.00 27.77 280,875.00   8,050.00 215.80 5,025.00 6.35 4,350.00
8,100.00 48.00 3,568,050.00 43.40 13,628,775.00   8,100.00 248.25 455,100.00 -6.14 526,200.00
8,150.00 35.85 58,350.00 45.97 273,000.00   8,150.00 275.00 375.00 400.00 450.00
8,200.00 26.80 3,992,100.00 21.98 11,589,300.00   8,200.00 325.95 270,600.00 -20.58 178,875.00
8,300.00 14.60 3,060,450.00 15.41 7,376,475.00   8,300.00 406.85 367,050.00 -8.69 189,825.00
8,400.00 6.95 1,442,700.00 27.74 3,984,525.00   8,400.00 498.70 295,875.00 1.02 27,300.00
8,500.00 3.70 1,842,750.00 33.27 2,758,800.00   8,500.00 594.00 520,875.00 7.49 102,300.00
8,600.00 2.45 738,525.00 27.21 1,311,975.00   8,600.00 731.75 58,875.00 0.38 600.00
8,700.00 1.55 262,725.00 1.92 167,475.00   8,700.00 792.45 24,900.00 9.21 3,075.00
8,800.00 1.15 90,375.00 15.87 230,100.00   8,800.00 925.05 35,100.00 -0.43 1,500.00
8,900.00 0.85 76,425.00 25.80 97,050.00   8,900.00 990.20 44,325.00 -1.50 2,400.00
9,000.00 0.75 594,000.00 2.99 327,750.00   9,000.00 1,087.40 659,250.00 1.69 26,250.00
9,100.00 0.55 49,125.00 46.53 95,625.00   9,100.00 1,188.65 124,275.00 0.73 2,700.00
9,200.00 0.55 34,650.00 4.05 92,475.00   9,200.00 1,288.10 185,400.00 0.94 5,925.00
9,400.00 0.30 2,025.00 0.00 4,575.00   9,400.00 1,485.30 8,100.00 -22.86 8,400.00
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
4,000.00 3,790.00 6,525.00 0.00 75.00   4,000.00 0.10 86,475.00 0.00 0.00
4,200.00 2,200.00 29,200.00 0.00 0.00   4,200.00 40.00 17,000.00 0.00 0.00
4,700.00 3,490.00 50,000.00 0.00 0.00   4,700.00 300.00 55,400.00 0.00 0.00
5,000.00 2,840.35 121,425.00 -0.37 1,725.00   5,000.00 1.50 76,450.00 -0.10 75.00
5,400.00 2,575.00 44,650.00 0.00 0.00   5,400.00 26.50 2,325.00 0.00 0.00
5,500.00 2,325.00 18,925.00 -0.79 300.00   5,500.00 1.10 33,025.00 0.00 0.00
5,600.00 1,345.00 111,000.00 0.00 0.00   5,600.00 3.10 15,625.00 0.00 0.00
5,700.00 2,490.00 96,200.00 0.00 0.00   5,700.00 3.35 145,150.00 0.00 0.00
5,800.00 1,491.60 196,700.00 0.00 0.00   5,800.00 47.00 94,150.00 0.00 0.00
5,900.00 3,200.00 510,450.00 0.00 0.00   5,900.00 16.05 34,200.00 0.00 0.00
6,000.00 1,884.75 178,525.00 0.04 375.00   6,000.00 2.50 124,750.00 1.34 2,925.00
6,100.00 2,986.30 183,550.00 0.00 0.00   6,100.00 3.00 42,925.00 0.18 150.00
6,200.00 1,265.65 9,700.00 0.00 0.00   6,200.00 12.95 375.00 0.00 0.00
6,300.00 1,376.35 34,000.00 0.00 0.00   6,300.00 7.45 20,450.00 0.00 0.00
6,800.00 641.70 75.00 0.00 0.00   6,800.00 13.50 192,450.00 4.01 10,125.00
6,900.00 579.80 75.00 0.00 0.00   6,900.00 16.05 129,700.00 10.06 31,875.00
7,000.00 905.25 772,800.00 0.20 3,825.00   7,000.00 22.00 864,225.00 -0.34 103,500.00
7,100.00 786.90 46,050.00 -0.97 750.00   7,100.00 27.55 308,625.00 -1.93 103,650.00
7,200.00 726.70 33,525.00 15.21 7,050.00   7,200.00 35.20 336,800.00 4.93 166,425.00
7,300.00 600.00 185,550.00 0.04 525.00   7,300.00 45.00 890,150.00 0.53 298,425.00
7,400.00 556.00 131,175.00 0.75 2,325.00   7,400.00 57.85 487,575.00 18.26 275,325.00
7,500.00 475.00 429,300.00 2.07 29,400.00   7,500.00 73.95 1,200,075.00 11.21 398,700.00
7,600.00 397.50 98,250.00 15.11 21,525.00   7,600.00 94.95 1,102,775.00 7.27 301,800.00
7,700.00 327.25 100,875.00 8.56 41,475.00   7,700.00 119.80 930,825.00 4.85 272,400.00
7,800.00 257.75 163,500.00 25.94 87,000.00   7,800.00 150.00 758,775.00 4.44 218,925.00
7,900.00 202.50 284,300.00 21.35 196,500.00   7,900.00 190.75 233,925.00 34.38 216,675.00
8,000.00 155.20 1,290,600.00 9.16 338,775.00   8,000.00 238.00 766,825.00 4.34 97,950.00
8,100.00 114.55 843,975.00 0.86 301,875.00   8,100.00 300.65 14,775.00 41.73 11,325.00
8,200.00 81.15 899,700.00 -3.03 298,125.00   8,200.00 360.45 16,425.00 29.59 6,750.00
8,300.00 54.75 235,800.00 12.69 240,150.00   8,300.00 425.40 3,150.00 0.00 0.00
8,500.00 24.20 356,500.00 -1.33 428,175.00   8,500.00 600.00 59,175.00 0.51 1,650.00
8,800.00 6.50 21,400.00 455.84 34,050.00   8,800.00 850.00 1,200.00 0.00 0.00
9,000.00 3.10 192,000.00 7.25 45,300.00   9,000.00 1,067.10 162,525.00 1.31 3,150.00
9,500.00 5.00 75.00 0.00 0.00   9,500.00 1,751.00 75.00 0.00 0.00
10,000.00 1.05 6,600.00 6.02 3,225.00   10,000.00 2,096.00 273,150.00 0.00 600.00
11,000.00 0.15 150.00 0.00 0.00   11,000.00 3,250.00 0.00 0.00 0.00
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
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

HDFC: Q4 net profit likely to fall

India Infoline News Service Apr-30-2016

IFL estimates that the companys net profit is likely to tumbled to Rs. 1,755 crore, at a rate of 11% yoy; however, the same is expected to surge 15% qoq.

Sobha emerges as the top real estate brand for the second consecutive year

India Infoline News Service Apr-30-2016

his is the second consecutive year that Sobha has been recognised as the winner across several categories.

CCL Products: Q4 earnings expected to increase

India Infoline News Service Apr-30-2016

IFL estimates that the companys net revenue is likely to soar to Rs. 219 crore, at a rate of 1.1% yoy and 2.7% qoq.

ICICI Bank approves appointment of Vijay Chandok as Executive Director

India Infoline News Service Apr-30-2016

handok joined ICICI Ltd. in 1993. In the last 23 years in ICICI, he has worked in the Corporate Banking, Project Finance, Retail Assets and Rural & Inclusive Banking Groups.

Supreme Court adjourns hearing of Diesel ban case

India Infoline News Service Apr-30-2016

IAM argued that Private diesel cars contribute to only 1.5% Of Delhi's Air Pollution, says report.

Orient Green Power receives letter from IOB

India Infoline News Service Apr-30-2016

he above Biomass plant has not been in operation for a long period of time due to non-availability of fuel in the vicinity at economically viable prices.