Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,700.00 1,778.00 3,225 1.57 50   6,700.00 0.45 33,025 0 1,125
6,800.00 1,563.00 150 0 0   6,800.00 0.25 4,525 0 225
6,850.00 1,185.00 1,050 0 0   6,850.00 1.00 525 0 0
6,900.00 1,554.40 19,125 -1.42 275   6,900.00 0.60 28,450 -1.13 650
7,000.00 1,452.00 2,55,300 -5.63 19,475   7,000.00 0.35 1,88,850 -2.50 28,550
7,050.00 1,340.00 25,600 0 0   7,050.00 0.55 3,275 0 0
7,100.00 1,340.00 6,71,475 -4.40 35,550   7,100.00 0.35 3,40,325 -1.45 22,425
7,200.00 1,246.00 1,26,425 -2.94 6,100   7,200.00 0.65 2,78,275 -3.74 33,000
7,300.00 1,151.85 19,400 -0.13 50   7,300.00 0.90 13,51,650 -0.10 2,53,225
7,400.00 1,041.95 10,275 -28.27 7,600   7,400.00 0.85 5,35,200 -1.75 85,450
7,500.00 940.00 4,40,675 -4.66 27,475   7,500.00 1.15 19,69,125 -0.96 4,67,875
7,600.00 848.65 48,175 -20.40 21,750   7,600.00 1.25 7,97,250 -21.78 6,76,275
7,650.00 333.30 100 0 0   7,650.00 1.00 16,825 0 875
7,700.00 738.75 1,14,025 -10.78 19,775   7,700.00 1.30 19,92,225 -5.01 8,27,575
7,800.00 642.00 2,56,500 -7.71 27,600   7,800.00 1.45 31,32,975 -11.92 16,82,300
7,850.00 390.00 200 0 0   7,850.00 1.65 39,550 -0.32 5,125
7,900.00 540.00 1,35,250 -7.54 13,675   7,900.00 1.70 24,26,350 -8.51 24,28,275
7,950.00 467.00 2,700 0 0   7,950.00 2.35 75,400 -1.98 32,075
8,000.00 445.75 5,18,625 -14.31 2,59,825   8,000.00 2.50 53,87,225 -0.86 64,46,450
8,050.00 398.00 10,475 -0.95 1,550   8,050.00 3.65 1,07,150 -16.66 1,67,400
8,100.00 345.05 6,99,100 -3.96 1,76,125   8,100.00 4.15 44,61,875 -8.28 1,00,12,275
8,150.00 300.60 86,325 -2.07 22,050   8,150.00 6.00 2,47,375 10.07 6,27,275
8,200.00 251.00 15,06,325 -9.36 7,09,500   8,200.00 8.10 49,19,275 -18.51 1,58,85,450
8,250.00 201.20 63,200 -6.58 24,000   8,250.00 11.40 5,48,250 5.84 17,68,650
8,300.00 161.00 19,19,700 -16.56 33,86,325   8,300.00 19.40 57,10,250 -4.30 2,45,49,525
8,350.00 115.00 2,05,100 -24.62 3,79,325   8,350.00 28.15 7,12,775 27.70 27,34,475
8,400.00 83.10 31,87,700 -7.23 1,91,99,875   8,400.00 43.20 52,54,825 46.59 2,91,29,900
8,450.00 53.20 5,36,825 1.32 18,87,450   8,450.00 62.10 3,20,800 133.61 15,97,250
8,500.00 31.70 49,88,600 -1.22 2,70,48,075   8,500.00 88.50 21,09,575 42.17 1,05,15,875
8,550.00 16.65 8,07,175 70.85 24,69,700   8,550.00 118.95 9,750 47.17 15,500
8,600.00 8.00 45,84,250 -4.50 1,80,82,400   8,600.00 159.50 5,83,800 11.47 12,24,275
8,650.00 4.10 2,64,250 86.16 9,42,500   8,650.00 204.00 2,900 0.87 2,275
8,700.00 2.60 35,99,425 -0.58 82,52,700   8,700.00 243.00 4,09,275 -2.92 2,49,000
8,750.00 1.50 66,075 0.88 29,975   8,750.00 300.00 1,100 4.76 125
8,800.00 1.40 40,31,250 3.20 36,68,400   8,800.00 343.75 3,01,600 -30.95 2,14,750
8,850.00 1.40 16,975 -1.16 2,800   8,850.00 492.50 300 0 0
8,900.00 1.20 15,06,750 -6.45 10,58,000   8,900.00 447.75 1,30,450 -29.15 95,625
8,950.00 1.25 2,700 0 325   8,950.00 680.00 200 0 0
9,000.00 1.15 21,43,800 -4.23 5,46,275   9,000.00 549.00 3,88,950 -13.35 91,425
9,100.00 1.05 6,32,250 -0.67 2,15,350   9,100.00 648.00 82,400 -12.20 18,075
9,200.00 0.80 9,35,575 -0.41 79,325   9,200.00 744.00 59,225 -1.62 10,175
9,300.00 0.95 5,00,250 -1.41 38,900   9,300.00 832.00 64,500 -0.19 2,725
9,400.00 0.90 6,99,450 -0.14 50,550   9,400.00 930.00 10,550 -3.21 1,425
9,500.00 0.60 4,50,900 -4.99 52,300   9,500.00 1,044.00 4,22,325 -2.04 28,500
9,600.00 0.60 77,650 -3.81 21,925   9,600.00 1,136.35 1,700 -11.69 600
9,700.00 0.50 36,325 0.83 4,300   9,700.00 1,460.00 8,650 0 0
9,800.00 0.10 30,900 -27.97 12,000   9,800.00 1,352.05 350 0 0
9,900.00 0.15 3,350 0 25   9,900.00 1,636.00 0 0 0
10,000.00 0.45 45,525 -23.07 98,100   10,000.00 1,548.00 2,73,200 -1.31 26,325
10,500.00 3.00 1,325 0 50   10,500.00 2,033.00 42,475 -1.85 1,500
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
3,000.00 5,340.95 3,250 0 0   3,000.00 3.35 0 0 0
4,000.00 4,435.00 20,625 1.48 300   4,000.00 1.00 7,150 0 0
4,200.00 3,960.00 22,850 0 0   4,200.00 214.00 10,000 0 0
4,500.00 1,819.00 50 0 0   4,500.00 130.50 30,000 0 0
4,900.00 1,081.00 72,000 0 0   4,900.00 513.60 24,000 0 0
5,000.00 3,440.00 2,73,700 0.11 1,025   5,000.00 2.00 1,72,900 0 0
5,100.00 1,266.00 1,51,000 0 0   5,100.00 488.00 21,750 0 0
5,200.00 3,315.50 3,72,150 0 0   5,200.00 23.20 61,650 0 0
5,300.00 1,222.00 6,33,700 0 0   5,300.00 338.60 1,25,750 0 0
5,400.00 1,161.60 45,450 0 0   5,400.00 436.60 15,500 0 0
5,500.00 2,912.40 1,98,900 0 0   5,500.00 610.00 7,500 0 0
5,700.00 2,514.80 1,36,250 0 0   5,700.00 532.00 18,800 0 0
5,800.00 2,742.10 1,89,600 0 0   5,800.00 2.65 9,450 0 0
5,900.00 884.40 52,400 0 0   5,900.00 500.00 6,150 0 0
6,000.00 2,463.00 52,425 0 75   6,000.00 5.00 14,400 0 0
6,100.00 2,680.00 78,100 0 0   6,100.00 2.30 300 0 0
6,500.00 2,199.95 21,200 0 0   6,500.00 3.00 250 0 0
6,600.00 1,920.00 1,500 0 0   6,600.00 1.80 2,050 0 0
6,700.00 1,705.00 1,000 0 0   6,700.00 1.35 1,025 0 0
6,900.00 0.60 0 0 0   6,900.00 5.70 950 0 0
7,000.00 1,453.00 50,725 20.77 14,025   7,000.00 1.90 68,125 2.64 14,925
7,100.00 1,360.00 83,750 55.74 31,700   7,100.00 1.70 53,450 19.24 17,000
7,200.00 1,265.00 38,225 8.75 4,175   7,200.00 2.85 1,03,425 11.87 31,725
7,300.00 1,160.00 2,125 7.59 375   7,300.00 3.80 46,250 77.20 57,050
7,400.00 1,045.00 3,525 39.60 1,000   7,400.00 5.20 82,325 27.19 53,850
7,500.00 965.55 1,90,100 27.97 55,700   7,500.00 7.15 4,65,375 10.95 1,95,325
7,600.00 866.75 36,850 53.22 16,900   7,600.00 10.70 3,36,175 0.73 1,20,600
7,700.00 780.20 14,925 3.11 875   7,700.00 14.00 5,57,025 -3.02 1,93,425
7,800.00 674.65 58,050 15.24 22,575   7,800.00 20.00 5,04,000 3.38 2,98,975
7,900.00 585.00 20,650 45.42 17,675   7,900.00 28.00 13,18,025 -0.34 4,68,275
8,000.00 500.00 2,09,800 50.61 1,04,375   8,000.00 39.00 29,26,500 6.33 9,23,775
8,100.00 412.35 93,450 -2.40 21,500   8,100.00 52.90 19,39,625 2.46 4,91,625
8,150.00 320.00 0 0 0   8,150.00 61.00 1,525 165.22 1,375
8,200.00 336.00 2,80,475 -8 1,17,125   8,200.00 73.00 20,24,175 2.83 7,13,325
8,300.00 266.60 3,01,500 1.06 1,16,075   8,300.00 98.00 12,44,125 7.28 6,31,025
8,350.00 238.95 200 100 175   8,350.00 114.35 3,600 13.39 1,400
8,400.00 204.40 5,92,800 2.85 5,23,500   8,400.00 131.00 6,74,925 26.54 9,80,825
8,500.00 149.95 9,14,175 -0.43 9,52,700   8,500.00 174.00 7,64,675 8.28 3,75,825
8,600.00 106.95 9,10,750 15.51 10,01,300   8,600.00 227.00 2,22,100 13.40 92,125
8,700.00 70.50 10,11,825 34.53 8,65,225   8,700.00 290.00 2,59,425 13.52 90,475
8,800.00 44.00 13,95,050 15 10,93,600   8,800.00 364.95 2,43,775 125.61 2,04,275
8,900.00 27.15 6,28,525 3.80 4,03,450   8,900.00 445.00 2,09,525 2.94 34,425
9,000.00 17.75 20,50,625 8.23 8,41,900   9,000.00 528.00 2,46,800 5.70 51,250
9,100.00 11.35 5,73,800 5 1,44,925   9,100.00 618.15 21,150 266.23 20,275
9,200.00 6.95 4,78,050 4.05 1,65,400   9,200.00 709.00 1,575 3,050 1,525
9,300.00 5.10 2,53,350 3.93 1,14,850   9,300.00 840.00 6,275 0 0
9,400.00 4.30 2,75,800 0.74 1,71,275   9,400.00 950.00 125 0 0
9,500.00 2.85 4,11,675 1.14 46,000   9,500.00 1,010.60 39,075 47.45 19,700
9,600.00 2.30 1,08,575 0 5,675   9,600.00 1,110.00 450 5.88 25
10,000.00 1.35 3,200 1.59 200   10,000.00 1,505.00 14,850 13.79 1,875
10,500.00 39.00 0 0 0   10,500.00 1,995.00 5,425 15.43 775
11,000.00 1.00 0 0 0   11,000.00 2,481.65 64,000 0.39 875
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
7,800.00 450.00 2,000 0 0   7,800.00 39.45 5,84,225 4.23 30,550
7,900.00 480.00 500 0 0   7,900.00 51.10 4,81,625 7.02 63,250
8,000.00 557.40 10,050 0.75 175   8,000.00 65.00 6,34,425 -0.27 35,800
8,100.00 499.20 10,025 0 25   8,100.00 85.00 7,93,150 -1.49 18,900
8,200.00 420.00 1,64,300 0.23 9,875   8,200.00 108.40 3,05,925 3.55 24,050
8,300.00 342.00 1,46,325 -0.12 7,650   8,300.00 141.00 87,450 21.88 25,350
8,400.00 280.00 3,06,675 0.44 6,450   8,400.00 175.10 1,45,450 5.69 99,050
8,500.00 222.45 5,10,975 4.91 56,800   8,500.00 213.00 1,91,975 23.24 60,875
8,600.00 179.40 5,91,250 1.47 25,425   8,600.00 263.50 47,650 10.24 10,625
8,700.00 137.10 4,55,100 31.63 1,46,375   8,700.00 315.00 6,400 9.40 750
8,800.00 101.30 2,18,275 16.44 50,875   8,800.00 384.00 500 42.86 175
8,900.00 74.35 4,06,525 1.52 18,100   8,900.00 445.55 1,650 6,500 1,625
9,000.00 51.05 5,26,700 17.93 1,24,025   9,000.00 525.00 1,650 94.12 1,000
9,500.00 10.00 33,850 103.61 30,400   9,500.00 1,019.20 500 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

Mphasis Q4 net profit at Rs. 177.7 crore

India Infoline News Service May-23-2015

he Group has posted a net profit after tax of Rs. 6746.40 mn for the year ended March 31, 2015. Total Income is Rs. 59915.50 mn for the year ended March 31, 2015.

Rate hikes are coming this year: Janet L. Yellen says

India Infoline News Service May-23-2015

he Federal Reserve took action to help stabilize the financial system during the crisis, and we have supported the economic recovery with monetary policy actions designed to hold down longer-term interest rates.

RBI forex reserves hit all-time high of $353 bn

India Infoline News Service May-23-2015

oreign currency assets surged by $ 1.71 bn to $ 329.12 bn.

1 Year of Narendra Modi Government...What Arun Jaitley says

India Infoline News Service May-23-2015

his one year shows the direction in which this Government is working under the leadership of Prime Minister, Narendra Modi.

Cipla to acquire 51% stake in Uganda's Quality Chemicals

India Infoline News Service May-23-2015

s per the agreement, the cash consideration for 51% stake is payable in tranches with approx. USD 8 million payable upfront on completion and 5 equal installments of USD 4.41 million payable at annual intervals thereafter.

Return of Amma! Jayalalitha likely to be CM after nine-months break

India Infoline News Service May-22-2015

eferred as Puratchi Thalaivi or the Revolutionary Leader, Jayalalithaa is expected to be sworn in as chief minister on Saturday.