Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,400.00 1,790.00 600.00 0.00 0.00   6,400.00 0.10 75.00 0.00 0.00
6,500.00 1,938.30 339,375.00 -0.04 450.00   6,500.00 0.10 96,825.00 0.00 300.00
6,700.00 1,758.85 150.00 0.00 75.00   6,700.00 0.50 300.00 0.00 0.00
6,800.00 1,365.00 450.00 0.00 0.00   6,800.00 0.70 3,900.00 0.00 0.00
6,900.00 1,160.00 75.00 0.00 0.00   6,900.00 0.15 675.00 -10.00 75.00
7,000.00 1,427.75 1,004,550.00 -4.96 68,925.00   7,000.00 0.40 1,052,475.00 -0.04 18,225.00
7,050.00 1,339.70 89,850.00 0.00 0.00   7,050.00 0.50 73,950.00 0.00 0.00
7,100.00 1,330.00 246,375.00 -0.24 825.00   7,100.00 0.20 230,025.00 -0.39 9,075.00
7,200.00 1,232.85 87,600.00 -0.17 225.00   7,200.00 0.35 522,450.00 0.00 2,025.00
7,300.00 1,133.00 56,250.00 -0.13 825.00   7,300.00 0.30 570,300.00 0.89 14,100.00
7,400.00 1,035.00 366,375.00 0.04 450.00   7,400.00 0.50 656,400.00 -0.74 29,550.00
7,500.00 930.00 701,100.00 -0.87 13,275.00   7,500.00 0.55 2,438,400.00 1.30 248,925.00
7,600.00 830.45 256,200.00 -0.06 825.00   7,600.00 0.50 1,418,175.00 -0.72 60,750.00
7,650.00 765.00 450.00 0.00 0.00   7,650.00 0.30 26,625.00 -5.08 3,675.00
7,700.00 732.00 324,750.00 -1.28 5,400.00   7,700.00 0.70 2,145,075.00 0.27 125,550.00
7,750.00 690.00 450.00 0.00 0.00   7,750.00 0.70 20,250.00 2.27 675.00
7,800.00 637.00 362,100.00 -0.52 5,025.00   7,800.00 0.95 3,150,150.00 0.17 355,950.00
7,850.00 560.00 600.00 0.00 0.00   7,850.00 1.45 44,550.00 -0.83 2,400.00
7,900.00 529.60 462,150.00 -1.27 8,925.00   7,900.00 1.35 3,575,925.00 -0.50 560,625.00
7,950.00 475.00 118,350.00 -0.13 300.00   7,950.00 1.60 146,850.00 4.15 19,350.00
8,000.00 432.40 1,161,450.00 -3.01 75,225.00   8,000.00 1.85 6,215,625.00 0.40 981,000.00
8,050.00 382.35 46,875.00 -1.11 3,300.00   8,050.00 2.30 174,600.00 1.09 54,750.00
8,100.00 334.50 1,433,250.00 -0.45 38,325.00   8,100.00 3.00 4,648,650.00 1.23 1,759,200.00
8,150.00 288.15 108,975.00 -1.09 3,000.00   8,150.00 4.10 392,025.00 0.64 172,950.00
8,200.00 238.00 2,227,350.00 -0.32 236,175.00   8,200.00 6.25 5,976,525.00 3.94 3,066,150.00
8,250.00 190.30 170,325.00 -0.61 12,600.00   8,250.00 9.65 817,575.00 1.12 702,150.00
8,300.00 147.60 2,774,850.00 -0.58 803,700.00   8,300.00 15.25 6,615,225.00 5.43 4,935,900.00
8,350.00 106.30 296,850.00 2.09 83,025.00   8,350.00 23.40 1,332,525.00 -1.53 1,064,475.00
8,400.00 71.45 4,893,300.00 3.51 5,625,600.00   8,400.00 37.45 5,510,775.00 18.70 7,010,100.00
8,450.00 42.50 1,361,175.00 29.82 1,516,425.00   8,450.00 56.75 722,475.00 15.74 609,825.00
8,500.00 23.25 5,187,300.00 5.46 6,390,600.00   8,500.00 86.60 1,295,250.00 8.32 2,073,750.00
8,550.00 10.45 1,228,050.00 22.95 878,250.00   8,550.00 119.95 15,525.00 5.61 7,350.00
8,600.00 5.00 4,399,050.00 7.53 3,815,175.00   8,600.00 166.70 333,825.00 2.44 131,925.00
8,650.00 2.20 273,900.00 3.96 267,450.00   8,650.00 207.00 1,875.00 19.05 900.00
8,700.00 1.25 1,908,225.00 -4.82 1,276,725.00   8,700.00 255.75 197,025.00 -2.31 42,075.00
8,800.00 0.70 1,063,800.00 -4.18 305,400.00   8,800.00 362.40 218,550.00 -6.33 32,550.00
8,850.00 0.55 79,125.00 0.00 150.00   8,850.00 439.00 150.00 0.00 0.00
8,900.00 0.30 845,025.00 -3.72 117,750.00   8,900.00 462.45 264,375.00 -5.90 29,025.00
9,000.00 0.30 1,561,875.00 -0.89 111,450.00   9,000.00 563.00 1,194,000.00 -5.40 90,150.00
9,100.00 0.35 154,350.00 -0.72 1,575.00   9,100.00 661.10 165,825.00 0.00 75.00
9,200.00 0.15 162,600.00 0.00 1,800.00   9,200.00 761.70 77,475.00 0.00 300.00
9,300.00 0.25 77,025.00 0.00 0.00   9,300.00 863.70 30,675.00 0.00 0.00
9,400.00 0.40 92,700.00 0.00 75.00   9,400.00 952.00 31,875.00 0.00 75.00
9,500.00 0.25 261,150.00 -0.49 8,100.00   9,500.00 1,053.00 256,125.00 -1.53 6,675.00
9,600.00 0.40 1,575.00 0.00 0.00   9,600.00 1,170.00 6,750.00 0.00 0.00
9,800.00 0.10 825.00 0.00 0.00   9,800.00 1,655.65 75.00 0.00 0.00
10,000.00 0.20 271,575.00 -0.98 3,900.00   10,000.00 1,552.90 774,825.00 -0.24 6,750.00
10,100.00 0.50 450.00 0.00 0.00   10,100.00 1,646.60 4,725.00 34.04 1,800.00
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,500.00 1,945.00 8,250.00 8.91 900.00   6,500.00 0.85 7,125.00 6.74 750.00
7,000.00 1,443.35 141,975.00 70.23 60,375.00   7,000.00 2.20 232,950.00 25.55 90,075.00
7,100.00 1,340.00 750.00 900.00 675.00   7,100.00 2.90 96,450.00 0.70 2,925.00
7,200.00 1,240.00 1,200.00 6.67 75.00   7,200.00 3.80 93,600.00 -0.40 675.00
7,300.00 1,065.00 675.00 0.00 0.00   7,300.00 4.50 114,750.00 0.00 1,050.00
7,400.00 1,040.80 900.00 0.00 0.00   7,400.00 4.75 129,675.00 0.41 1,275.00
7,500.00 953.00 98,625.00 8.86 9,000.00   7,500.00 6.75 743,175.00 0.12 28,275.00
7,600.00 860.00 825.00 0.00 75.00   7,600.00 9.10 446,175.00 -1.86 44,400.00
7,700.00 730.00 11,925.00 0.00 0.00   7,700.00 12.20 688,350.00 -0.46 48,450.00
7,800.00 658.00 29,025.00 -0.51 225.00   7,800.00 16.65 941,550.00 -0.44 70,950.00
7,900.00 580.00 45,450.00 0.00 300.00   7,900.00 23.30 1,001,100.00 2.04 152,400.00
8,000.00 488.15 619,200.00 0.74 15,150.00   8,000.00 33.10 1,845,075.00 2.14 198,525.00
8,100.00 398.55 712,725.00 -0.18 18,075.00   8,100.00 46.25 1,056,600.00 2.06 174,975.00
8,200.00 317.75 1,203,000.00 -2.88 80,325.00   8,200.00 64.50 1,217,850.00 1.64 230,400.00
8,250.00 225.00 150.00 0.00 0.00   8,250.00 81.10 300.00 100.00 1,050.00
8,300.00 244.20 1,146,225.00 0.76 74,550.00   8,300.00 88.95 1,343,325.00 2.80 293,775.00
8,350.00 200.00 150.00 0.00 0.00   8,350.00 102.50 4,125.00 205.56 4,425.00
8,400.00 179.25 1,072,950.00 1.24 204,300.00   8,400.00 122.35 1,012,500.00 17.58 332,025.00
8,450.00 149.00 8,850.00 87.30 5,850.00   8,450.00 132.90 5,025.00 1,016.67 5,025.00
8,500.00 123.00 1,922,325.00 2.39 396,750.00   8,500.00 162.50 668,100.00 -2.13 134,400.00
8,600.00 79.10 1,560,375.00 2.65 316,575.00   8,600.00 215.00 613,500.00 3.60 66,600.00
8,700.00 47.25 1,894,950.00 2.54 360,525.00   8,700.00 281.75 572,025.00 1.97 27,150.00
8,800.00 25.95 1,547,325.00 2.60 327,600.00   8,800.00 358.00 1,176,375.00 1.42 34,350.00
8,900.00 13.60 679,050.00 2.46 105,075.00   8,900.00 438.00 699,150.00 0.32 5,475.00
9,000.00 7.80 1,353,225.00 3.65 236,325.00   9,000.00 538.25 950,700.00 7.55 83,325.00
9,100.00 5.05 201,600.00 0.41 10,950.00   9,100.00 640.50 11,700.00 6.85 750.00
9,200.00 3.80 60,825.00 31.23 19,050.00   9,200.00 731.55 450.00 0.00 0.00
9,300.00 2.15 13,500.00 0.00 0.00   9,300.00 850.00 150.00 0.00 0.00
9,500.00 1.00 55,875.00 8.13 6,600.00   9,500.00 1,024.00 76,575.00 6.02 4,800.00
9,900.00 0.50 300.00 0.00 0.00   9,900.00 1,425.00 3,375.00 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 1.00 75.00 0.00 0.00
6,000.00 2,436.00 153,075.00 0.00 0.00   6,000.00 1.10 24,900.00 0.00 0.00
7,000.00 1,434.00 525.00 0.00 0.00   7,000.00 7.50 102,900.00 -0.07 450.00
7,200.00 1,105.00 75.00 0.00 0.00   7,200.00 14.00 26,400.00 1.73 450.00
7,500.00 966.65 4,800.00 12.28 525.00   7,500.00 22.00 447,825.00 0.20 6,750.00
7,700.00 600.05 75.00 0.00 0.00   7,700.00 33.00 295,575.00 -2.43 26,325.00
7,900.00 490.00 4,200.00 0.00 0.00   7,900.00 50.00 233,550.00 67.24 108,075.00
8,000.00 539.00 226,500.00 0.77 3,975.00   8,000.00 64.80 795,225.00 0.37 35,925.00
8,100.00 457.65 116,625.00 0.13 4,650.00   8,100.00 82.00 163,500.00 -1.98 13,050.00
8,200.00 377.85 152,250.00 16.73 32,250.00   8,200.00 104.70 113,175.00 2.58 36,975.00
8,300.00 309.20 240,750.00 0.98 7,050.00   8,300.00 130.45 147,150.00 1.71 24,975.00
8,400.00 245.55 163,200.00 0.37 3,825.00   8,400.00 164.45 112,200.00 11.14 23,475.00
8,500.00 189.40 651,075.00 0.24 14,325.00   8,500.00 203.00 286,800.00 1.76 10,950.00
8,600.00 143.80 312,000.00 0.12 10,350.00   8,600.00 260.00 8,250.00 150.00 5,250.00
8,700.00 99.50 359,850.00 5.75 54,150.00   8,700.00 317.65 10,350.00 0.73 375.00
8,800.00 67.25 363,525.00 25.93 99,075.00   8,800.00 400.40 13,050.00 0.00 0.00
8,900.00 44.00 126,825.00 16.30 30,750.00   8,900.00 280.00 72,375.00 0.00 0.00
9,000.00 28.75 725,325.00 6.90 60,525.00   9,000.00 539.85 46,875.00 0.00 150.00
9,500.00 6.30 110,550.00 0.00 150.00   9,500.00 1,211.70 8,400.00 0.00 0.00
10,000.00 1.55 32,400.00 0.23 75.00   10,000.00 1,499.25 11,700.00 0.65 75.00
11,000.00 1.15 6,450.00 0.00 0.00   11,000.00 2,447.00 42,225.00 0.00 0.00
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

GAIL to consider bonus issue; stocks up by 3%

India Infoline News Service Jan-19-2017

ail India is all set to consider a bonus issue on January 25. The company is also considering raising funds through the issue of bonds on a private placement basis.

Mangalam Drugs and Organics leads the small-cap index; up by 12%

India Infoline News Service Jan-19-2017

angalam Drugs and Organics has emerged as the stock of the day. The stock has witnessed a spurt in volumes of 16.76 times and is the highest gainer in the Small-cap index. The stock has surged by 11.72% intraday.

Block deal on Idea Cellular; Stocks rise 2.2%

India Infoline News Service Jan-19-2017

round 10 lakh shares of the company have changed hands in a block deal on the BSE.

Telecom index top gainer in Thursday's session; Bharti Airtel up by 2.6%

India Infoline News Service Jan-19-2017

n Thursday, the Indian markets are struggling to stay in the green zone,after opening in the red.

Yes Bank's Q3 net profitanticipated 20.3% up, thanks to fall in slippages

India Infoline News Service Jan-19-2017

ountrys fifth largest private sector bank, Yes Bank, is expected to post Q3 FY17 earnings onJanuary 19, 2017.

Live Stock Market Updates - Banks drag the markets; Telecom stocks gain

India Infoline News Service Jan-19-2017

he INDIA VIX is up 0.18% at 15.21. S&P BSE Sensex is trading at 27326.58 up 68.94 points, while NSE Nifty is trading at 8433.45 up 16.45 points.