Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,200.00 2,434.05 220,950.00 -2.74 6,825.00   6,200.00 0.50 17,550.00 -12.69 4,350.00
6,300.00 2,250.00 900.00 0.00 0.00   6,300.00 0.45 150.00 0.00 0.00
6,500.00 2,134.70 422,775.00 -15.02 80,175.00   6,500.00 0.05 123,075.00 0.00 77,100.00
6,700.00 1,935.00 38,625.00 -35.30 29,775.00   6,700.00 0.15 77,100.00 7.19 11,325.00
6,800.00 1,831.80 52,050.00 -20.78 17,850.00   6,800.00 0.15 57,075.00 5.84 7,050.00
6,900.00 1,737.00 91,575.00 -23.06 33,900.00   6,900.00 0.15 101,025.00 2.90 9,075.00
7,000.00 1,633.30 660,600.00 -18.36 166,425.00   7,000.00 0.05 776,175.00 -0.77 123,150.00
7,100.00 1,533.60 159,375.00 -12.77 26,700.00   7,100.00 0.20 172,725.00 0.96 25,350.00
7,200.00 1,434.50 162,900.00 -32.36 88,650.00   7,200.00 0.15 487,050.00 -1.02 86,250.00
7,300.00 1,330.45 171,375.00 -16.24 43,875.00   7,300.00 0.45 481,125.00 -2.14 41,625.00
7,400.00 1,231.85 162,975.00 -13.84 38,925.00   7,400.00 0.55 634,950.00 -11.87 225,150.00
7,500.00 1,131.00 904,725.00 -3.05 39,375.00   7,500.00 0.65 2,309,400.00 -6.96 448,875.00
7,600.00 1,035.80 141,375.00 -13.33 28,200.00   7,600.00 0.65 1,553,925.00 -3.57 479,250.00
7,650.00 907.60 150.00 0.00 150.00   7,650.00 0.30 1,275.00 0.00 675.00
7,700.00 936.00 216,450.00 -10.57 32,175.00   7,700.00 0.75 984,225.00 -6.45 163,875.00
7,750.00 882.70 1,200.00 -52.94 2,850.00   7,750.00 0.75 24,600.00 -4.65 5,850.00
7,800.00 832.05 371,100.00 -6.96 46,425.00   7,800.00 0.80 2,459,925.00 -7.12 489,225.00
7,900.00 731.80 548,175.00 -5.51 39,225.00   7,900.00 0.85 2,056,800.00 -4.60 689,175.00
7,950.00 689.25 75.00 -50.00 75.00   7,950.00 0.90 43,500.00 -10.08 31,275.00
8,000.00 630.85 662,850.00 -10.13 127,425.00   8,000.00 0.90 3,600,075.00 -6.31 1,669,950.00
8,050.00 502.85 5,700.00 0.00 0.00   8,050.00 0.95 131,100.00 -3.74 30,750.00
8,100.00 534.00 810,300.00 -9.35 130,125.00   8,100.00 0.95 2,736,600.00 3.28 2,626,575.00
8,150.00 504.05 8,475.00 3.67 1,050.00   8,150.00 0.90 171,150.00 -9.44 117,900.00
8,200.00 434.05 677,100.00 -11.43 178,200.00   8,200.00 1.10 3,457,200.00 -5.68 4,989,450.00
8,250.00 384.15 42,975.00 -1.72 3,525.00   8,250.00 1.55 378,450.00 1.90 883,350.00
8,300.00 335.00 1,071,975.00 -15.69 425,850.00   8,300.00 2.45 3,256,725.00 -12.76 8,835,825.00
8,350.00 284.60 129,300.00 -5.48 57,900.00   8,350.00 3.15 546,000.00 -31.74 2,334,300.00
8,400.00 235.85 1,615,575.00 -9.34 1,958,625.00   8,400.00 4.60 5,416,650.00 -7.81 20,885,850.00
8,450.00 190.55 85,275.00 -33.66 161,475.00   8,450.00 6.90 1,079,925.00 -17.43 6,857,250.00
8,500.00 143.00 2,866,800.00 -24.34 13,512,150.00   8,500.00 11.15 5,766,900.00 15.99 34,869,975.00
8,550.00 105.90 433,050.00 -36.18 3,410,175.00   8,550.00 17.50 2,141,775.00 189.65 7,612,875.00
8,600.00 67.40 5,277,000.00 -14.56 35,867,175.00   8,600.00 31.85 2,805,000.00 79.82 24,651,600.00
8,650.00 40.90 1,864,800.00 15.53 10,041,675.00   8,650.00 54.00 705,375.00 3,435.71 1,739,850.00
8,700.00 23.65 6,135,825.00 5.93 29,187,375.00   8,700.00 86.40 770,025.00 21.30 3,206,025.00
8,750.00 11.95 984,375.00 81.74 5,307,900.00   8,750.00 120.80 1,050.00 1,300.00 1,200.00
8,800.00 5.95 3,730,050.00 -4.39 16,235,475.00   8,800.00 165.65 111,600.00 17.91 258,825.00
8,900.00 1.60 3,042,075.00 1.57 6,196,875.00   8,900.00 257.80 48,600.00 -2.11 42,900.00
9,000.00 1.00 1,882,125.00 -2.12 1,157,925.00   9,000.00 356.10 851,325.00 -11.33 215,625.00
9,100.00 0.60 280,050.00 -3.44 146,700.00   9,100.00 453.40 112,950.00 -1.83 4,800.00
9,200.00 0.50 298,725.00 -6.30 67,950.00   9,200.00 553.15 178,500.00 -2.66 11,550.00
9,300.00 0.35 525,075.00 -0.11 239,025.00   9,300.00 651.85 5,325.00 -48.55 6,375.00
9,400.00 0.40 43,200.00 -1.87 189,675.00   9,400.00 752.00 1,875.00 -24.24 825.00
9,500.00 0.30 282,000.00 -1.57 55,650.00   9,500.00 859.60 276,975.00 -14.12 49,575.00
9,700.00 0.45 28,050.00 3.03 12,600.00   9,700.00 1,062.05 65,400.00 -17.81 21,225.00
9,800.00 0.65 1,350.00 -47.06 6,375.00   9,800.00 1,173.50 6,975.00 -16.96 1,500.00
9,900.00 0.10 0.00 0.00 7,200.00   9,900.00 1,310.00 75.00 0.00 0.00
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,800.00 1,810.15 11,250.00 7,400.00 11,250.00   6,800.00 1.40 75.00 -50.00 225.00
7,000.00 1,660.00 253,425.00 54.22 101,250.00   7,000.00 1.50 90,300.00 -11.73 96,825.00
7,100.00 1,560.85 12,450.00 538.46 11,850.00   7,100.00 2.10 15,750.00 59.09 15,675.00
7,200.00 1,464.40 93,825.00 677.02 87,225.00   7,200.00 2.85 211,650.00 20.24 181,050.00
7,300.00 1,372.60 19,725.00 103.88 11,475.00   7,300.00 3.15 108,900.00 3.05 23,325.00
7,400.00 1,274.00 111,375.00 2.48 4,725.00   7,400.00 3.85 157,275.00 2.89 24,600.00
7,500.00 1,166.00 1,477,350.00 5.61 96,675.00   7,500.00 4.90 652,650.00 9.13 253,350.00
7,600.00 1,071.00 390,450.00 1.54 9,075.00   7,600.00 6.50 760,050.00 0.69 149,025.00
7,700.00 979.00 709,950.00 1.35 12,000.00   7,700.00 7.20 994,500.00 -1.90 136,800.00
7,800.00 871.00 528,975.00 1.80 20,550.00   7,800.00 8.60 601,350.00 -0.20 232,725.00
7,900.00 773.15 288,150.00 7.47 23,100.00   7,900.00 11.60 645,750.00 3.81 319,050.00
8,000.00 680.10 696,375.00 27.35 218,700.00   8,000.00 14.75 1,609,275.00 13.52 1,041,900.00
8,100.00 587.10 130,800.00 15.65 31,875.00   8,100.00 19.10 1,206,150.00 13.61 779,700.00
8,200.00 496.15 250,575.00 13.29 71,550.00   8,200.00 27.40 1,414,425.00 14.62 950,250.00
8,300.00 409.35 277,200.00 6.73 71,400.00   8,300.00 39.30 1,292,850.00 14.63 1,287,300.00
8,400.00 327.00 257,775.00 -8.57 158,700.00   8,400.00 56.00 1,099,725.00 17.61 1,575,375.00
8,500.00 252.95 1,035,975.00 -0.65 616,800.00   8,500.00 79.80 2,079,000.00 25.70 2,070,225.00
8,550.00 220.40 6,300.00 140.00 28,575.00   8,550.00 95.00 16,050.00 409.52 24,675.00
8,600.00 186.85 921,675.00 10.10 1,474,875.00   8,600.00 112.50 873,375.00 65.91 1,286,250.00
8,700.00 132.85 1,261,875.00 21.01 1,533,900.00   8,700.00 152.70 444,900.00 38.89 423,975.00
8,800.00 88.00 2,280,900.00 1.79 2,098,800.00   8,800.00 206.75 284,775.00 43.39 298,200.00
8,900.00 55.90 1,136,850.00 22.75 1,526,325.00   8,900.00 275.50 105,300.00 77.72 122,100.00
9,000.00 34.05 2,901,600.00 3.12 1,584,075.00   9,000.00 347.20 402,225.00 11.99 113,775.00
9,100.00 19.60 389,925.00 41.12 651,000.00   9,100.00 439.45 1,050.00 1,300.00 975.00
9,200.00 12.00 355,725.00 -2.39 396,975.00   9,200.00 520.00 11,400.00 43.40 3,525.00
9,300.00 7.90 276,450.00 47.85 266,100.00   9,300.00 630.00 5,475.00 1,116.67 5,100.00
9,500.00 3.70 151,125.00 15.80 65,250.00   9,500.00 808.00 89,325.00 69.18 44,550.00
9,600.00 3.15 34,125.00 21.66 106,650.00   9,600.00 950.00 75.00 0.00 75.00
9,800.00 1.40 13,500.00 462.50 15,375.00   9,800.00 1,101.00 18,000.00 445.45 15,300.00
10,000.00 0.95 5,850.00 23.81 6,225.00   10,000.00 1,292.60 32,925.00 169.33 22,650.00
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
5,000.00 3,518.00 18,225.00 0.00 0.00   5,000.00 2.00 11,325.00 0.00 450.00
6,000.00 2,675.00 42,750.00 35.07 14,025.00   6,000.00 3.00 5,775.00 -41.67 6,525.00
6,500.00 2,180.00 36,975.00 181.71 25,500.00   6,500.00 2.75 7,425.00 11.24 10,200.00
6,800.00 921.00 75.00 0.00 0.00   6,800.00 30.00 75.00 0.00 0.00
7,000.00 1,690.00 16,200.00 57.66 6,075.00   7,000.00 4.75 23,850.00 3.58 6,000.00
7,400.00 549.00 75.00 0.00 0.00   7,400.00 13.00 14,625.00 58.54 13,800.00
7,500.00 1,191.25 28,950.00 0.26 150.00   7,500.00 13.30 382,650.00 -1.98 12,225.00
7,700.00 892.00 150.00 100.00 75.00   7,700.00 18.10 344,175.00 0.11 2,850.00
7,800.00 860.00 1,275.00 0.00 0.00   7,800.00 23.00 306,300.00 7.08 29,175.00
7,900.00 712.00 12,975.00 0.00 0.00   7,900.00 28.35 273,975.00 2.04 31,500.00
8,000.00 735.95 511,875.00 9.04 116,175.00   8,000.00 37.25 1,003,200.00 1.73 129,600.00
8,100.00 654.00 33,225.00 4,822.22 35,250.00   8,100.00 47.80 619,050.00 0.98 28,875.00
8,200.00 564.75 9,675.00 24.04 2,025.00   8,200.00 60.00 620,175.00 4.25 69,450.00
8,300.00 481.00 71,175.00 1.28 2,100.00   8,300.00 76.00 360,975.00 18.58 111,450.00
8,400.00 409.30 38,700.00 3.61 4,875.00   8,400.00 96.50 311,550.00 41.15 148,650.00
8,500.00 337.10 559,650.00 4.38 82,275.00   8,500.00 123.00 1,502,100.00 3.72 165,000.00
8,600.00 271.50 122,100.00 -1.81 34,800.00   8,600.00 158.00 101,700.00 31.78 50,400.00
8,700.00 214.00 491,475.00 3.82 40,125.00   8,700.00 197.55 13,575.00 112.94 13,275.00
8,800.00 167.00 339,975.00 1.09 41,850.00   8,800.00 242.00 525.00 40.00 300.00
9,000.00 93.00 952,350.00 1.49 126,750.00   9,000.00 360.00 52,875.00 2.17 4,425.00
10,000.00 3.50 49,275.00 34.63 15,525.00   10,000.00 1,240.50 42,450.00 0.89 1,875.00
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

Are dye-makers in the making of multibaggers?

India Infoline News Service Jul-25-2016

hares of Vipul Dyechem, Kiri Industries and Sudarshan Chem have already hogged the limelight with a hefty return of 221%, 216% and 166% return in the current fiscal so far.

BSE in pact with Mauritius Stock Exchange for product collaboration

India Infoline News Service Jul-25-2016

he MoU was signed during India Mauritius Global Partnership Conference, organized by India Mauritius Trade and Cultural Friendship Forum for promotion of bilateral relations between India and Mauritius in the presence of the Honble Prime Minister Sir Anerood Jugnauth of Mauritius and various other Government and corporate dignitaries.

Rupee depreciate by 27 paise against US Dollar

India Infoline News Service Jul-25-2016

he rupee closed lower against US Dollar due to strengthening of dollar against other currencies overseas.

Tata Motors to consider raising Rs.400 cr via NCDs

India Infoline News Service Jul-25-2016

he company is desirous of offering the fourth series of its Rated, Listed, Unsecured, Redeemable, NCDs aggregating to Rs. 400 crores and in this regard is holding a meeting of its duly constituted Committee of the Board on July 28.

RBI imposes penalty of Rs.3 crore on PNB

India Infoline News Service Jul-25-2016

he bank has taken necessary preventive measures/comprehensive action plan to avoid its recurrence.

CIL sets target of producing 598.61 Mt Coal in 2016-17

India Infoline News Service Jul-25-2016

oyal stated that CIL has planned to produce more coal and has set a target of producing 598.61 Mt. coal in 2016-17 against an achievement of coal production of 538.75 Mt during 2015-16 with growth rate of 11.11%.