Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
3,200.00 6,390.00 192,450 -21.55 55,950   3,200 0.05 150 0.00 0
3,500.00 6,118.00 675 0.00 0   3,500 0.50 75 0.00 0
4,000.00 5,568.40 16,350 0.00 750   4,000 0.10 14,925 0.00 0
5,000.00 4,590.00 38,400 -5.01 6,750   5,000 0.25 27,650 0.55 2,250
5,500.00 4,089.45 75 0.00 0   5,500 0.10 7,500 0.00 0
6,000.00 3,590.00 109,800 -4.56 12,375   6,000 0.05 37,425 0.00 3,150
6,200.00 3,419.60 75,000 0.00 0   6,200 1,645.00 0 0.00 0
6,500.00 3,086.45 11,325 -6.21 750   6,500 0.50 12,025 5.95 825
6,600.00 2,978.85 25,000 0.00 0   6,600 34.50 50,000 0.00 0
6,700.00 1,058.25 14,700 0.00 0   6,700 1.50 149,650 0.00 0
6,800.00 2,875.20 52,500 0.00 0   6,800 525.55 7,600 0.00 0
7,000.00 2,588.90 61,725 -6.05 4,425   7,000 0.05 149,850 0.00 27,750
7,200.00 1,601.00 25,000 0.00 0   7,200 0.85 6,375 0.00 0
7,300.00 2,310.95 200,000 0.00 75   7,300 0.60 150 100.00 225
7,400.00 2,186.15 283,275 -7.92 25,125   7,400 0.20 18,875 2.86 17,550
7,500.00 2,086.10 795,900 -15.12 150,375   7,500 0.25 96,750 -0.54 19,500
7,600.00 1,995.45 18,675 -4.60 900   7,600 0.15 37,575 -0.79 900
7,700.00 1,884.95 370,000 -22.40 179,400   7,700 0.10 91,375 0.00 10,200
7,800.00 1,792.50 47,625 -44.30 47,025   7,800 0.20 210,000 1.49 12,600
7,900.00 1,692.00 66,450 -6.74 4,800   7,900 0.45 34,950 -6.43 3,300
8,000.00 1,592.60 1,048,375 -7.92 98,250   8,000 0.35 919,475 0.02 62,175
8,100.00 1,487.00 172,325 -4.69 10,050   8,100 0.10 104,850 -2.31 7,425
8,200.00 1,386.50 75,900 -22.92 25,425   8,200 0.20 143,575 -2.74 9,450
8,300.00 1,286.50 74,475 -36.02 44,400   8,300 0.30 72,300 -20.85 39,525
8,400.00 1,185.00 399,275 -8.87 39,750   8,400 0.60 530,625 -0.13 33,450
8,500.00 1,086.05 354,750 -10.52 52,050   8,500 0.75 871,200 -8.30 144,675
8,550.00 1,029.80 5,025 0.00 150   8,550 0.15 900 0.00 300
8,600.00 986.00 189,975 -15.28 36,675   8,600 0.75 547,575 -2.83 62,850
8,650.00 933.00 375 -16.67 75   8,650 0.50 75 0.00 0
8,700.00 883.25 311,700 -11.18 41,550   8,700 0.75 727,875 -2.08 88,200
8,800.00 788.05 302,025 -4.73 18,450   8,800 0.80 944,525 -1.05 175,800
8,850.00 615.00 75 0.00 0   8,850 3.00 2,400 0.00 0
8,900.00 684.80 113,550 -13.19 29,925   8,900 0.90 716,775 -3.82 269,775
8,950.00 461.35 150 0.00 0   8,950 0.65 5,775 -1.28 75
9,000.00 586.40 684,225 -17.44 238,650   9,000 1.00 3,503,025 1.83 2,997,225
9,050.00 440.00 75 0.00 0   9,050 1.30 15,600 0.48 150
9,100.00 489.60 223,050 -16.81 78,825   9,100 1.30 1,565,400 -1.03 1,499,850
9,150.00 555.00 525 0.00 0   9,150 1.55 63,675 27.86 85,275
9,200.00 388.00 302,625 -11.47 91,725   9,200 1.80 3,106,825 11.41 2,928,825
9,250.00 368.10 150 -33.33 75   9,250 2.35 210,075 32.94 488,250
9,300.00 288.35 690,900 -11.47 203,700   9,300 3.00 3,489,525 0.55 6,065,700
9,350.00 241.05 73,725 -0.61 4,125   9,350 4.00 282,975 17.94 908,475
9,400.00 196.00 735,675 -9.09 341,475   9,400 6.25 3,199,650 -27.89 14,214,975
9,450.00 146.95 28,200 -8.52 15,675   9,450 9.25 1,161,450 42.48 3,926,550
9,500.00 108.30 1,628,400 -1.30 3,880,275   9,500 16.50 5,819,400 5.06 23,698,050
9,550.00 66.45 320,475 346.97 1,478,925   9,550 26.85 1,138,050 29.01 8,369,475
9,600.00 39.80 5,181,600 48.93 27,987,975   9,600 45.50 4,910,100 -9.57 29,404,725
9,650.00 20.80 2,223,000 45.01 12,330,300   9,650 73.65 1,109,325 -15.57 4,020,750
9,700.00 11.70 8,243,925 18.62 35,532,900   9,700 114.90 2,088,525 -25.37 8,854,125
9,750.00 5.75 1,396,125 -7.59 7,525,350   9,750 156.65 82,875 -13.40 209,025
9,800.00 3.30 5,507,625 13.53 11,129,325   9,800 203.95 372,075 -17.54 643,350
9,850.00 1.90 628,500 7.35 1,013,175   9,850 245.00 9,000 0.00 450
9,900.00 1.35 3,224,175 1.33 5,118,900   9,900 303.00 200,550 -4.84 73,200
10,000.00 0.95 2,731,575 -9.10 2,461,200   10,000 403.20 510,150 -13.69 119,325
10,050.00 0.75 21,525 6.69 10,500   10,050 320.00 300 0.00 0
10,100.00 0.60 598,950 -3.33 141,075   10,100 511.40 15,450 -15.23 8,100
10,150.00 0.30 150 0.00 0   10,150 428.20 75 0.00 0
10,200.00 0.55 250,050 -5.71 185,550   10,200 600.65 15,600 0.00 225
10,300.00 0.30 48,075 10.90 9,000   10,300 714.00 114,900 -0.58 6,300
10,400.00 0.20 15,000 0.00 0   10,400 720.00 0 0.00 0
10,500.00 0.45 709,050 -0.94 305,400   10,500 903.35 600,000 -18.48 160,725
10,600.00 0.75 600 0.00 375   10,600 985.00 1,275 -5.56 75
10,700.00 0.50 3,525 0.00 0   10,700 1,067.30 9,975 0.00 0
10,800.00 0.65 3,750 21.95 675   10,800 1,205.50 4,425 0.00 75
11,000.00 0.40 143,925 -2.24 101,850   11,000 1,405.00 610,500 -9.01 86,325
11,400.00 0.10 0 0.00 0   11,400 1,690.00 13,425 0.00 0
11,500.00 0.45 9,300 -3.88 375   11,500 1,895.00 20,925 -0.71 450
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
7,800.00 1,789.00 40,275 437.00 32,850   7,800 0.80 7,125 39.71 27,975
8,000.00 1,592.25 532,725 78.69 276,975   8,000 0.90 76,275 18.67 149,700
8,100.00 1,492.15 299,625 2.86 9,075   8,100 0.80 12,375 122.97 14,625
8,200.00 1,397.60 213,750 0.60 1,425   8,200 1.25 13,875 1.65 3,300
8,300.00 1,290.25 336,225 15.07 46,275   8,300 1.40 24,600 4,585.71 54,000
8,400.00 1,196.85 378,975 1.92 11,850   8,400 2.35 17,850 173.56 28,725
8,500.00 1,100.00 829,800 8.21 70,575   8,500 4.00 345,375 29.79 162,450
8,600.00 1,001.90 416,100 4.46 28,200   8,600 5.00 94,875 86.85 99,225
8,700.00 904.00 423,975 5.00 23,475   8,700 5.70 229,575 11.92 117,000
8,800.00 800.00 65,175 19.53 11,100   8,800 7.30 126,825 5.75 105,300
8,900.00 708.65 49,725 22.32 10,950   8,900 10.25 204,300 15.13 99,525
9,000.00 615.00 431,100 95.44 267,450   9,000 14.15 1,004,475 1.32 605,025
9,100.00 522.00 40,200 117.89 39,375   9,100 19.80 607,950 13.01 461,700
9,200.00 427.50 95,250 178.51 85,950   9,200 27.45 1,363,125 6.52 900,450
9,300.00 340.75 181,875 49.69 113,250   9,300 38.35 1,748,925 15.23 1,449,450
9,350.00 88.00 2,475 0.00 0   9,350 30.50 4,575 6,000.00 4,575
9,400.00 260.30 249,300 6.06 74,325   9,400 56.00 3,044,700 31.38 1,994,700
9,500.00 186.05 437,100 16.44 279,525   9,500 80.90 1,308,825 8.84 1,596,675
9,600.00 124.85 1,226,925 30.77 1,534,575   9,600 114.15 1,764,150 1.23 1,865,625
9,650.00 97.95 45,975 60.89 62,325   9,650 134.50 74,625 0.91 58,875
9,700.00 75.05 1,477,125 6.51 2,341,200   9,700 165.45 567,825 -13.46 773,025
9,750.00 55.55 59,400 82.91 55,275   9,750 192.25 31,500 2.94 9,600
9,800.00 43.45 1,816,200 9.85 2,667,900   9,800 225.45 659,850 1.18 308,250
9,850.00 30.60 3,525 104.35 7,275   9,850 258.00 0 -100.00 75
9,900.00 24.25 1,499,925 29.59 1,856,625   9,900 315.35 181,575 6.84 120,225
10,000.00 12.10 1,783,275 8.78 1,806,750   10,000 399.45 696,900 2.74 128,475
10,100.00 6.65 565,050 -1.62 307,200   10,100 490.00 8,925 8.18 1,125
10,200.00 4.90 461,325 1.77 181,275   10,200 500.00 3,375 0.00 0
10,400.00 2.40 27,525 18.77 16,725   10,400 730.00 75 0.00 0
10,500.00 1.60 389,775 11.91 116,250   10,500 875.00 419,850 10.72 55,425
11,000.00 0.50 180,300 103.38 164,925   11,000 1,372.00 299,025 113.09 161,175
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
8,000.00 1,626.00 975 44.44 300   8,000 1.35 900 20.00 150
8,400.00 1,282.50 224,625 0.00 0   8,400 6.00 75 0.00 75
8,500.00 1,147.95 113,025 0.00 0   8,500 3.05 75 0.00 0
8,800.00 900.00 150 0.00 0   8,800 19.05 66,975 16.73 13,650
9,000.00 660.00 6,900 4.55 300   9,000 29.95 239,775 0.82 12,750
9,100.00 575.00 9,825 19.09 2,625   9,100 37.65 499,050 37.59 215,400
9,200.00 480.00 6,000 8.11 750   9,200 49.00 639,975 30.12 276,975
9,300.00 401.00 6,375 8.97 600   9,300 64.10 177,300 56.14 121,650
9,400.00 321.40 9,975 7.26 825   9,400 84.20 148,650 19.61 66,525
9,500.00 250.00 25,875 8.83 3,375   9,500 111.65 162,150 17.69 95,475
9,600.00 188.50 65,625 13.20 24,900   9,600 142.95 303,600 8.50 144,900
9,700.00 137.55 93,450 41.75 51,450   9,700 184.85 234,150 9.66 52,050
9,800.00 95.00 258,075 51.52 168,375   9,800 241.20 177,750 15.27 34,425
9,900.00 61.85 337,950 -0.11 66,450   9,900 306.80 62,550 1.96 7,275
10,000.00 39.50 310,950 -4.34 87,150   10,000 386.00 29,850 -0.25 1,200
10,500.00 6.50 4,875 12.07 2,175   10,500 728.45 3,000 0.00 0
FIIs trend in derivatives
Instruments Buy[Rs.Cr] Sell[Rs.Cr] Net Positions [Rs.Cr] Contracts ['000s] OI Value[Rs.Cr]
Index Futures 1,369.63 2,197.61 [827.98] 258.78 10,518.55
Index Options 10,515.80 9,607.38 908.42 1,493.47 60,433.08
Stock Futures 1,699.20 2,458.38 [759.18] 1,293.08 48,186.30
Stock Options 1,669.68 1,653.66 16.02 60.64 2,238.82
News

Missed your chance? Dont worry, GST registration re-opens on June 25

India Infoline News Service Jun-25-2017

hen the portal for Goods and Services Tax (GST) Network re-opens for fresh registration, E-commerce operators and TDS deductors who missed the earlier deadline for registration will be able to register with the network.

Piyush Goyal urges power sector to pay taxes honestly

India Infoline News Service Jun-25-2017

ower Minister Piyush Goyal has urged the power industry to pay taxes honestly so that any increase in tax burden if noticed, could be addressed.

Crest Ventures acquires 6 lakh shares of CWMPL

India Infoline News Service Jun-25-2017

rest Ventures Limited acquired 6,00,000 equity shares of Crest Wealth Management Private Limited ( CWMPL ), its subsidiary company.

Auction for sale (Re-issue) of Govt's Floating Rate Bonds

India Infoline News Service Jun-25-2017

overnment of India has announced the Sale (re-issue) of (i) 'Government of India Floating Rate Bonds 2024' for a notified amount of Rs. 3,000 crore (nominal) through price based auction, (ii) '6.79 per cent Government Stock, 2027' for a notified amount of Rs 8,000 crore (nominal) through price based auction, (iii) '7.73 per cent Government Stock 2034' for a notified amount of Rs 2,000 crore (nominal) through price based auction, (iv) '7.06 per cent Government Stock, 2046' for a notified amount of Rs 2,000 crore (nominal) through price based auction, said a government release on Friday.

Infosys to pay USD 1 mn to settle visa violations case

India Infoline News Service Jun-25-2017

ric Schneiderman, New York Attorney General has said that IT major Infosys has come to terms to settle a probe regarding visa violations by paying USD 1 million.

GST rollout: Incentives schemes for exporters to continue

India Infoline News Service Jun-25-2017

he incentive schemes designed for promotion of exports will continue even after the GST roll out from July 1, while the government may do away with the deemed export benefits, said Commerce Secretary, Rita Teaotia while addressing exporters at an event on Friday.

welcome to iifl