Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
2,700.00 5,648.40 80,550 -6.53 7,500   2,700.00 0.50 4,700 0 0
3,000.00 5,343.00 1,55,750 -14.81 27,875   3,000.00 0.50 4,725 0 0
4,000.00 4,336.00 84,375 -9.66 9,625   4,000.00 0.50 93,475 0 0
4,500.00 3,974.40 500 0 0   4,500.00 0.50 5,33,325 0 0
4,600.00 3,526.00 0 0 0   4,600.00 0.75 75,000 0 0
4,800.00 3,677.15 2,00,000 0 0   4,800.00 0.60 700 0 0
5,000.00 3,337.20 3,85,300 -5.64 42,125   5,000.00 0.05 8,04,700 0.07 675
5,200.00 2,970.00 6,62,600 0 0   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 2,758.00 2,77,675 0 7,925   5,500.00 0.75 2,15,900 0 625
5,900.00 2,275.00 25 0 0   5,900.00 349.00 500 0 0
6,000.00 2,342.40 1,69,200 -9.28 25,750   6,000.00 0.55 4,46,750 0.01 8,750
6,300.00 2,038.00 2,09,700 -18.96 60,900   6,300.00 0.45 3,750 66.67 5,075
6,350.00 2,477.00 25 0 0   6,350.00 0.05 25 0 0
6,400.00 1,849.80 42,825 -14.65 7,350   6,400.00 0.50 675 -12.90 150
6,500.00 1,841.00 3,15,500 -33.35 1,62,575   6,500.00 0.55 5,66,475 -0.30 9,850
6,600.00 1,730.00 15,300 -71.28 61,350   6,600.00 0.40 2,325 -3.13 250
6,700.00 1,641.95 32,500 -68.28 84,300   6,700.00 0.60 3,775 88.75 12,375
6,800.00 1,531.30 32,600 -35.29 24,000   6,800.00 0.30 4,250 17.24 12,375
6,900.00 1,417.05 13,200 -11.56 1,750   6,900.00 0.15 1,300 -28.77 675
7,000.00 1,341.05 3,96,300 -13.31 93,675   7,000.00 0.55 8,91,350 0.44 41,750
7,100.00 1,232.00 8,625 -34.03 7,075   7,100.00 0.50 17,175 -33.17 13,500
7,150.00 1,044.75 2,050 0 0   7,150.00 1.00 0 0 0
7,200.00 1,133.00 58,575 -5.10 5,175   7,200.00 0.45 4,98,725 -2.12 16,525
7,250.00 1,092.00 5,300 0 0   7,250.00 1.00 0 0 0
7,300.00 981.00 11,575 -25.08 4,300   7,300.00 0.65 5,57,825 -2.23 21,375
7,350.00 1,241.55 4,150 0 0   7,350.00 1.90 0 0 0
7,400.00 922.80 16,400 -7.61 1,675   7,400.00 0.65 3,22,325 -2.96 42,725
7,450.00 907.00 2,450 0 0   7,450.00 2.30 50 0 0
7,500.00 842.10 4,32,875 -17.26 1,34,300   7,500.00 0.70 27,12,925 -0.34 2,31,650
7,600.00 736.30 68,625 -16.67 14,825   7,600.00 0.75 8,09,150 -1.62 3,17,700
7,700.00 635.90 44,025 -23.37 14,925   7,700.00 0.70 14,06,200 -14.83 7,08,450
7,800.00 531.15 82,825 -11.32 35,450   7,800.00 0.85 19,99,300 -20.62 13,88,425
7,850.00 393.60 500 0 175   7,850.00 0.90 2,49,700 -16.99 1,20,375
7,900.00 441.90 12,90,125 -4.06 1,46,750   7,900.00 0.90 26,25,300 -3.42 24,07,450
7,950.00 387.05 1,825 12.31 1,275   7,950.00 0.85 6,49,975 -35.88 9,98,650
8,000.00 340.00 22,83,000 -22.52 12,79,975   8,000.00 1.10 46,22,450 -20.48 1,13,10,025
8,050.00 289.55 94,200 -29.35 1,33,000   8,050.00 1.10 9,66,800 5.64 21,52,250
8,100.00 236.00 9,70,925 -25.78 18,01,200   8,100.00 1.45 46,06,050 -0.80 1,63,82,725
8,150.00 184.85 2,79,425 -42.21 6,07,075   8,150.00 1.95 12,59,650 -12.62 76,28,850
8,200.00 139.25 28,51,900 -26.31 1,50,85,600   8,200.00 2.90 47,67,550 28.95 3,63,22,250
8,250.00 93.90 8,48,775 -45.60 83,21,750   8,250.00 6.35 21,07,450 41.71 1,07,08,675
8,300.00 55.90 37,45,100 -23.82 4,26,96,425   8,300.00 15.10 42,96,000 100.93 2,23,02,000
8,350.00 26.50 21,45,250 19.93 1,26,58,000   8,350.00 33.20 9,16,975 78.53 14,39,500
8,400.00 10.45 52,75,750 2.49 1,64,40,325   8,400.00 65.35 17,07,675 -1.20 20,85,075
8,450.00 3.90 11,25,875 5.96 22,67,950   8,450.00 112.00 1,88,400 4.87 21,175
8,500.00 2.20 49,59,400 -7.57 45,47,025   8,500.00 153.15 16,00,600 -8.95 5,53,750
8,550.00 1.60 4,41,775 -3.93 4,36,625   8,550.00 207.00 1,06,800 -10.85 14,325
8,600.00 1.40 32,20,125 -5.41 20,93,400   8,600.00 256.00 4,83,600 -7.43 86,200
8,650.00 1.10 4,31,250 -11.72 1,30,075   8,650.00 313.00 1,36,800 -0.38 4,225
8,700.00 1.05 29,04,175 -4.48 9,77,350   8,700.00 354.75 2,91,525 -6.25 38,650
8,750.00 1.00 2,62,275 -1.76 69,750   8,750.00 416.00 16,250 -1.81 300
8,800.00 0.95 29,09,925 -2.75 4,66,125   8,800.00 457.10 1,95,000 -7.71 19,200
8,850.00 1.00 1,23,200 -3.98 13,825   8,850.00 390.00 7,050 0 0
8,900.00 0.80 8,06,175 -7.47 2,63,300   8,900.00 560.85 19,325 -10.22 4,400
8,950.00 0.85 22,750 0 0   8,950.00 889.35 5,000 0 0
9,000.00 0.75 19,53,500 -3.78 2,59,650   9,000.00 654.00 3,68,575 -15.50 91,550
9,050.00 0.20 4,725 -7.35 750   9,050.00 693.00 5,500 0 0
9,100.00 0.70 2,22,750 -32.63 2,40,375   9,100.00 818.10 825 -2.94 250
9,150.00 1.30 0 0 0   9,150.00 1,041.50 8,150 0 0
9,200.00 0.40 54,450 -62.03 1,10,700   9,200.00 922.50 0 0 0
9,300.00 0.50 82,075 0 8,000   9,300.00 1,110.75 1,800 0 0
9,400.00 0.20 300 0 0   9,400.00 817.25 25 0 0
9,500.00 0.10 9,70,525 -1.36 38,800   9,500.00 1,159.95 2,03,325 -14.47 35,775
10,000.00 0.05 30,325 -3.65 2,175   10,000.00 1,659.85 2,07,750 -25.32 74,500
10,500.00 0.10 3,900 0 2,950   10,500.00 2,156.35 7,950 -6.74 800
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,600.00 1,772.00 1,60,175 915.37 1,45,000   6,600.00 0.35 3,025 2,925 3,175
6,700.00 1,689.40 2,79,475 109.66 1,60,150   6,700.00 0.55 36,450 63.64 30,625
6,800.00 1,583.00 34,775 118.71 21,925   6,800.00 0.75 5,100 -23.60 7,775
6,900.00 1,450.00 5,625 4.17 475   6,900.00 1.05 2,850 -34.86 1,900
7,000.00 1,392.90 2,45,850 44.58 96,625   7,000.00 1.30 77,850 -14.14 85,025
7,100.00 1,280.00 7,525 57.59 3,050   7,100.00 1.50 14,600 -13.10 10,775
7,200.00 1,189.15 22,025 18.26 3,950   7,200.00 2.25 21,750 -22.74 18,850
7,300.00 1,073.00 7,475 99.33 3,850   7,300.00 3.90 1,16,125 54.11 71,700
7,400.00 950.65 5,550 41.40 1,975   7,400.00 5.30 1,29,675 5.97 46,375
7,500.00 896.85 1,53,350 23.47 44,150   7,500.00 7.90 5,14,875 26.29 3,86,300
7,600.00 801.65 99,125 11.10 19,950   7,600.00 11.15 9,28,325 60.90 9,21,950
7,650.00 935.85 9,500 0 0   7,650.00 48.30 75 0 0
7,700.00 706.30 47,575 13.34 6,275   7,700.00 15.95 8,88,700 3.63 3,68,100
7,800.00 611.05 69,725 31.25 24,675   7,800.00 21.00 19,04,225 9.42 10,01,450
7,900.00 518.00 40,275 10.27 4,875   7,900.00 26.15 13,62,875 6.60 7,36,350
8,000.00 440.00 4,02,575 11.68 1,84,825   8,000.00 34.70 26,00,250 8.75 16,86,675
8,050.00 322.25 325 0 0   8,050.00 40.00 9,625 457.97 10,375
8,100.00 351.00 4,67,925 0.07 1,51,900   8,100.00 47.00 18,99,900 9.76 11,31,725
8,150.00 320.25 1,300 0 425   8,150.00 55.60 5,075 41.96 4,075
8,200.00 274.60 8,28,425 2.93 4,85,375   8,200.00 65.00 23,49,925 15.39 16,67,450
8,250.00 234.50 5,300 8.16 7,475   8,250.00 75.55 10,175 32.57 9,100
8,300.00 203.15 14,81,275 6.09 10,46,625   8,300.00 89.95 17,78,450 24.19 14,31,625
8,350.00 200.00 8,250 146.27 10,475   8,350.00 111.00 4,700 79.05 3,500
8,400.00 143.10 10,20,200 2.54 11,57,275   8,400.00 127.70 8,88,150 9.41 3,68,900
8,450.00 117.00 13,800 19.22 10,350   8,450.00 158.00 1,025 57.69 425
8,500.00 94.50 15,21,675 19.81 16,00,100   8,500.00 177.50 7,41,150 7.79 1,61,875
8,550.00 76.65 18,050 102.81 29,750   8,550.00 232.00 275 0 50
8,600.00 60.20 11,63,725 1.31 12,83,875   8,600.00 241.75 7,49,200 6.13 68,525
8,700.00 36.35 10,74,325 11.58 7,95,050   8,700.00 314.55 1,75,625 10.09 31,275
8,800.00 21.35 8,13,775 4.65 5,03,575   8,800.00 401.00 35,975 27.23 16,850
8,900.00 13.40 4,49,975 30.81 2,59,000   8,900.00 494.35 3,575 -7.74 13,100
9,000.00 8.80 8,21,800 10.08 3,14,500   9,000.00 581.50 1,82,875 28.97 56,525
9,100.00 5.40 1,46,325 4.59 9,975   9,100.00 932.00 1,525 0 0
9,300.00 4.00 17,925 1.41 250   9,300.00 950.00 2,650 0 350
9,500.00 1.65 79,725 33.99 63,400   9,500.00 1,071.00 1,46,950 55.01 63,425
10,000.00 1.00 100 0 0   10,000.00 1,567.95 76,275 21.94 15,975
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
7,500.00 904.00 35,725 4.15 1,975   7,500.00 13.50 80,150 1.75 4,725
8,000.00 499.00 60,400 2.50 1,950   8,000.00 54.95 5,12,775 0.12 19,825
8,100.00 416.70 900 63.64 350   8,100.00 72.90 58,975 6.84 11,900
8,200.00 346.20 33,400 3.89 12,525   8,200.00 96.00 2,10,900 1.87 31,525
8,300.00 276.20 25,225 11.25 11,000   8,300.00 122.60 71,000 19.53 19,325
8,400.00 212.10 22,500 1.35 12,800   8,400.00 158.00 48,950 12.08 8,450
8,500.00 162.80 1,30,675 1.79 16,400   8,500.00 205.00 42,175 0.42 3,600
8,600.00 120.30 65,275 4.02 18,600   8,600.00 260.55 4,675 18.35 1,125
8,700.00 86.50 42,650 4.60 11,475   8,700.00 343.20 15,500 0 100
8,900.00 43.00 67,750 1.50 2,250   8,900.00 222.15 25 0 0
9,000.00 31.80 3,58,850 15.11 84,425   9,000.00 550.00 34,525 35.79 9,250
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

Indian Railways initiate to encourage Foreign Investors

India Infoline News Service Dec-22-2014

n Investors Meet was also held on 5th December 2014 to encourage foreign investors in making investment.

Jet Airways closes landmark five-year syndicated loan

India Infoline News Service Dec-22-2014

he Transaction was fully subscribed to, by banks spread across the Middle East region, from Dubai, Abu Dhabi, Bahrain and Doha-based financial institutions.

Rupee ends at 63.25/$

India Infoline News Service Dec-22-2014

he rupee gained 7 paise to 63.23 against the US dollar in the morning.

GST will benefit most of the States from day one: FM

India Infoline News Service Dec-22-2014

he Finance Minister said that this tax will be for a period not exceeding 2 years, or further such period as recommended by the GST Council.

3i Infotech appoints R V Ramanan as Chief Operating Officer

India Infoline News Service Dec-22-2014

amanan as the COO will be responsible for the delivery of services across both Product and Service lines.

SpiceJet's dues rises to Rs 1230 crore till December 10: Govt

India Infoline News Service Dec-22-2014

eport stated that the airline's dues to foreign vendors including lessors of aircraft and maintenance, repairs and overhaul (MRO) facilities, rose to Rs 670 crore on December five and Rs 742 crore on December 10, Minister of State for Civil Aviation Mahesh Sharma stated.