Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
8,800.00 1,715.25 75 0.00 0   8,800 1.90 13,200 -2.22 1,200
9,000.00 1,301.90 58,575 -1.76 14,250   9,000 1.20 328,200 -0.61 166,425
9,100.00 1,189.25 75 0.00 0   9,100 1.45 50,100 5.20 47,475
9,200.00 1,253.00 3,150 0.00 0   9,200 2.25 112,425 8.78 94,800
9,300.00 1,118.00 225 0.00 0   9,300 2.50 276,750 5.91 211,950
9,350.00 920.95 75 0.00 0   9,350 0.75 2,475 -10.81 525
9,400.00 981.85 3,000 0.00 0   9,400 3.25 508,875 9.01 392,175
9,450.00 816.50 35,175 -18.29 7,875   9,450 4.85 57,525 -4.13 13,575
9,500.00 810.20 801,750 -3.57 173,700   9,500 4.05 2,405,400 7.86 1,957,875
9,550.00 936.00 0 0.00 0   9,550 4.35 13,875 17.83 115,800
9,600.00 705.20 9,975 -1.48 1,500   9,600 5.25 1,371,225 10.97 1,810,125
9,650.00 682.80 450 -14.29 75   9,650 5.60 21,975 35.65 119,400
9,700.00 617.05 75,675 -7.00 19,800   9,700 5.65 1,132,575 70.31 3,816,825
9,750.00 818.00 150 0.00 0   9,750 7.30 21,750 13.73 97,200
9,800.00 519.00 34,650 -56.13 73,650   9,800 9.00 1,699,875 16.03 6,450,300
9,850.00 690.40 75 0.00 0   9,850 10.75 28,200 65.64 126,825
9,900.00 416.00 32,175 2.39 11,625   9,900 12.90 1,742,550 48.59 7,386,150
9,950.00 635.05 0 0.00 0   9,950 17.30 65,550 72.05 271,800
10,000.00 332.65 511,575 1.08 787,425   10,000 22.35 3,353,100 6.36 19,364,325
10,050.00 272.00 975 8.33 450   10,050 28.35 92,250 53.75 657,750
10,100.00 245.85 85,125 29.57 378,750   10,100 36.15 1,869,375 17.62 15,755,625
10,150.00 202.00 6,750 0.00 8,700   10,150 45.25 269,325 203.04 1,280,550
10,200.00 168.00 400,125 76.95 2,516,775   10,200 57.30 2,666,325 24.23 24,396,975
10,250.00 131.90 81,825 434.80 582,525   10,250 69.45 276,600 112.93 2,212,125
10,300.00 101.95 1,834,950 108.17 16,561,800   10,300 88.45 2,046,600 -3.02 25,735,800
10,350.00 76.30 277,575 985.34 3,016,050   10,350 110.10 183,600 -37.12 2,085,450
10,400.00 54.20 2,675,475 129.41 27,194,325   10,400 138.00 1,600,425 -37.92 13,390,200
10,450.00 37.85 370,275 77.40 2,724,150   10,450 168.00 42,150 -74.63 461,100
10,500.00 25.00 3,857,250 30.34 29,849,550   10,500 205.00 1,709,175 -33.70 4,997,550
10,550.00 15.45 559,350 140.74 2,580,375   10,550 247.90 27,525 -59.85 138,450
10,600.00 9.50 4,356,825 38.43 20,920,725   10,600 287.00 1,217,100 -27.09 1,688,325
10,650.00 7.60 397,575 13.49 1,812,825   10,650 342.55 24,975 -23.27 19,050
10,700.00 6.00 3,784,875 -2.21 13,683,300   10,700 390.00 1,173,975 -10.23 504,000
10,750.00 5.95 365,175 -2.62 639,825   10,750 499.00 13,350 -17.21 3,075
10,800.00 4.00 3,629,850 5.94 9,563,700   10,800 484.90 1,513,125 -3.57 157,350
10,850.00 3.80 262,725 -8.66 332,925   10,850 540.95 26,175 -1.69 1,575
10,900.00 3.10 2,265,600 -14.89 4,815,000   10,900 585.35 917,775 -1.95 83,550
10,950.00 2.75 200,550 -0.04 104,025   10,950 635.55 19,050 -1.17 2,325
11,000.00 2.60 5,075,550 -12.21 6,161,325   11,000 682.30 1,625,475 -7.39 239,325
11,050.00 2.25 177,600 -4.25 62,400   11,050 750.00 7,725 -11.21 975
11,100.00 2.00 2,033,250 -7.57 1,776,750   11,100 787.25 556,050 -11.34 148,125
11,150.00 2.45 169,350 -5.29 35,550   11,150 802.70 21,750 0.00 150
11,200.00 1.85 2,289,000 -5.15 1,194,825   11,200 886.55 1,017,525 -6.28 112,275
11,250.00 1.65 122,625 -18.00 29,775   11,250 784.80 10,350 0.00 0
11,300.00 1.75 1,327,875 -13.98 445,650   11,300 987.00 609,975 -4.96 51,750
11,350.00 1.65 85,425 -5.56 10,125   11,350 1,040.55 12,450 -2.92 525
11,400.00 1.75 1,104,150 -6.73 408,000   11,400 1,091.75 448,125 -0.88 5,700
11,450.00 2.00 78,750 -4.63 6,600   11,450 1,098.85 7,050 0.00 75
11,500.00 1.65 2,237,700 -9.72 1,076,700   11,500 1,177.00 771,900 -1.62 34,350
11,550.00 1.40 54,975 -3.68 6,975   11,550 924.90 3,675 0.00 0
11,600.00 1.65 1,149,525 -7.98 312,375   11,600 1,283.95 377,400 -1.33 7,425
11,650.00 1.25 40,575 -4.08 4,050   11,650 1,043.60 375 0.00 0
11,700.00 1.00 671,775 -5.39 169,800   11,700 1,387.85 219,225 -1.05 2,850
11,750.00 0.95 26,250 -1.13 1,050   11,750 1,450.00 450 -25.00 225
11,800.00 0.85 756,675 -1.76 53,400   11,800 1,492.85 110,775 -0.87 1,050
11,850.00 0.25 10,575 0.00 1,050   11,850 833.00 750 0.00 0
11,900.00 0.90 489,450 -2.06 591,600   11,900 1,637.75 43,875 -0.17 600
12,000.00 0.70 908,775 -11.12 939,150   12,000 1,681.70 651,300 -8.30 72,075
12,100.00 1.00 94,425 -14.53 27,600   12,100 1,783.80 20,175 0.00 150
12,200.00 0.95 64,650 -4.43 22,125   12,200 1,892.50 29,700 -21.89 8,400
12,300.00 1.15 75,525 -0.89 12,825   12,300 1,701.55 2,700 0.00 0
12,400.00 0.35 49,650 -0.45 1,575   12,400 1,344.75 300 0.00 0
12,500.00 0.70 159,300 -19.33 2,387,625   12,500 2,181.95 324,000 -1.03 5,025
12,600.00 1.45 5,550 0.00 0   12,600 2,038.35 4,725 0.00 0
12,650.00 0.50 0 0.00 0   12,650 1,695.00 0 0.00 225
12,700.00 0.50 9,075 -7.63 750   12,700 1,916.00 150 0.00 0
12,800.00 0.50 1,950 -54.39 2,325   12,800 1,690.00 675 0.00 0
13,000.00 0.65 291,375 -30.75 2,482,125   13,000 2,672.05 563,850 -6.79 63,525
13,200.00 0.70 51,000 -5.95 277,950   13,200 2,885.00 135,300 -0.11 900
13,250.00 0.45 1,125 -28.57 752,400   13,250 1,765.00 0 0.00 0
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
9,000.00 1,355.75 30,150 63.41 16,875   9,000 21.75 218,025 57.56 285,750
9,100.00 1,400.00 375 0.00 0   9,100 30.00 5,250 59.09 3,975
9,200.00 1,150.00 2,475 3,200.00 5,025   9,200 36.70 14,850 725.00 18,825
9,400.00 878.80 75 0.00 0   9,400 48.05 107,325 39.34 78,075
9,500.00 900.00 164,550 86.88 113,025   9,500 57.90 748,125 67.96 922,650
9,600.00 797.05 5,775 1,440.00 6,075   9,600 71.00 614,775 9.09 444,075
9,700.00 722.65 28,725 11.99 9,450   9,700 83.50 319,425 60.05 694,350
9,800.00 650.00 12,525 271.11 11,100   9,800 101.00 981,000 135.08 1,623,300
9,900.00 570.80 3,000 300.00 2,925   9,900 118.60 420,975 32.20 724,725
10,000.00 491.50 237,225 86.72 186,975   10,000 139.00 2,017,425 25.49 2,186,625
10,100.00 421.70 22,200 40.95 14,325   10,100 162.80 456,300 19.29 771,600
10,200.00 350.45 139,650 37.72 115,650   10,200 192.50 2,251,800 33.29 1,504,350
10,300.00 281.00 275,400 104.80 473,175   10,300 223.80 713,250 28.46 932,625
10,350.00 245.90 4,500 0.00 10,800   10,350 243.75 24,750 134.04 34,350
10,400.00 223.60 282,675 82.34 633,150   10,400 263.00 410,475 3.40 630,225
10,450.00 199.05 3,975 65.63 15,975   10,450 288.95 6,675 117.07 18,600
10,500.00 173.50 782,625 24.72 1,166,100   10,500 308.65 651,750 -9.83 686,775
10,550.00 154.20 3,075 583.33 4,725   10,550 327.80 1,125 0.00 150
10,600.00 129.90 526,050 74.35 1,044,675   10,600 358.00 186,225 14.79 191,850
10,650.00 112.00 6,825 405.56 11,775   10,650 395.95 4,425 0.00 975
10,700.00 96.00 404,025 39.89 1,093,875   10,700 424.65 207,975 10.57 143,325
10,800.00 69.00 952,950 29.17 1,607,925   10,800 496.40 121,050 -3.58 78,000
10,900.00 48.30 487,500 13.42 844,725   10,900 572.00 49,725 9.77 16,650
10,950.00 39.50 2,025 58.82 2,175   10,950 575.00 3,750 0.00 0
11,000.00 36.00 929,400 17.57 1,670,175   11,000 657.20 791,700 14.34 193,200
11,050.00 26.00 4,275 7.55 600   11,050 320.00 0 0.00 0
11,100.00 26.25 244,950 6.63 350,325   11,100 748.95 22,575 10.26 7,275
11,200.00 19.50 332,025 7.61 276,450   11,200 840.00 88,950 2.07 3,150
11,300.00 15.95 221,550 0.14 270,600   11,300 968.00 69,375 2.55 2,700
11,400.00 12.00 264,675 2.86 91,650   11,400 1,040.00 100,875 -0.66 1,350
11,500.00 9.90 467,175 4.85 133,125   11,500 1,125.20 136,875 86.41 70,500
11,600.00 7.05 107,550 0.14 24,150   11,600 1,215.00 6,075 62.00 3,225
11,700.00 6.60 120,075 -0.12 6,000   11,700 1,362.10 2,925 5.41 375
11,800.00 6.75 118,425 1.02 17,100   11,800 1,172.85 2,625 0.00 0
12,000.00 4.50 352,875 1.49 53,400   12,000 1,625.00 11,550 41.28 4,050
12,200.00 2.40 9,750 -1.52 150   12,200 1,590.00 150 0.00 0
12,500.00 1.70 66,525 52.93 34,200   12,500 2,104.40 30,075 313.40 23,325
13,000.00 1.60 27,900 10.39 16,800   13,000 2,595.00 23,625 183.78 16,800
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
3,600.00 6,653.90 158,325 -1.31 11,100   3,600 1.45 130,125 0.00 75
4,000.00 6,282.40 1,029,525 -0.69 35,625   4,000 6.75 119,775 -0.13 1,200
5,000.00 5,278.90 23,700 0.32 525   5,000 1.00 1,425 0.00 0
6,000.00 4,301.00 36,525 0.00 525   6,000 1.60 8,025 0.00 0
7,000.00 3,325.00 556,275 -0.39 8,475   7,000 5.50 40,050 6.37 5,775
7,300.00 1,740.00 3,750 0.00 0   7,300 3.05 12,000 0.00 0
7,500.00 2,817.25 3,425 0.00 0   7,500 9.65 104,850 0.14 1,125
7,600.00 1,729.55 8,250 0.00 0   7,600 23.00 30,000 0.00 0
7,800.00 2,107.65 75,000 0.00 0   7,800 26.00 0 0.00 0
7,900.00 1,482.30 115,050 0.00 0   7,900 3.05 2,025 0.00 0
8,000.00 2,374.50 797,850 -2.02 25,050   8,000 19.05 326,550 -1.16 30,075
8,200.00 2,992.00 182,325 0.00 0   8,200 17.40 237,300 0.00 0
8,400.00 2,771.00 3,975 0.00 0   8,400 11.00 27,600 0.00 0
8,500.00 1,885.00 552,450 0.00 75   8,500 33.00 555,600 -0.26 12,075
8,600.00 1,785.00 1,022,625 0.00 75   8,600 27.00 10,350 0.00 0
8,700.00 1,685.00 734,675 0.00 75   8,700 234.00 41,250 0.00 0
8,800.00 1,817.60 600 0.00 0   8,800 17.00 103,050 0.00 0
9,000.00 1,428.85 502,500 4.31 35,475   9,000 52.00 422,400 8.33 102,825
9,100.00 2,470.00 150 0.00 0   9,100 53.05 42,675 -0.18 75
9,500.00 975.55 234,675 0.00 2,025   9,500 103.80 534,150 6.65 153,975
9,600.00 2,058.00 71,025 0.00 0   9,600 124.65 12,825 -4.47 2,775
9,700.00 780.00 32,400 1.41 450   9,700 131.80 69,900 1.75 2,325
9,800.00 950.00 75 0.00 0   9,800 155.75 29,025 54.80 17,100
9,900.00 935.00 0 0.00 0   9,900 174.55 26,400 2.92 4,950
10,000.00 593.00 349,350 -0.94 25,725   10,000 198.85 1,788,375 1.99 390,600
10,100.00 510.00 1,875 0.00 225   10,100 221.15 3,750 194.12 9,225
10,200.00 444.65 82,500 0.27 5,925   10,200 250.85 113,775 4.62 18,450
10,300.00 382.95 7,425 43.48 5,475   10,300 276.45 15,300 34.21 12,300
10,400.00 310.60 45,075 7.90 18,000   10,400 315.00 32,925 -7.38 10,050
10,500.00 268.00 531,825 -1.71 105,675   10,500 360.00 1,660,800 0.39 214,200
10,600.00 216.35 65,700 20.00 23,775   10,600 425.00 14,625 3.72 2,025
10,700.00 171.95 145,050 4.65 43,875   10,700 474.35 8,100 -5.26 1,650
10,800.00 141.75 210,975 13.06 83,400   10,800 528.40 83,700 50.40 28,875
10,900.00 113.25 89,475 -2.69 27,375   10,900 492.85 7,350 0.00 0
11,000.00 89.00 1,376,475 14.56 469,425   11,000 663.95 1,617,750 -4.71 299,925
11,100.00 58.95 85,575 -1.98 4,875   11,100 477.05 525 0.00 0
11,200.00 52.15 113,400 2.51 11,175   11,200 745.50 1,200 0.00 0
11,300.00 39.80 68,625 3.04 11,175   11,300 642.45 225 0.00 0
11,400.00 32.45 76,875 -2.84 11,250   11,400 900.00 450 0.00 0
11,500.00 33.55 1,309,950 0.84 179,625   11,500 1,100.00 761,175 -2.08 25,725
11,600.00 29.80 13,800 2.22 450   11,600 1,164.65 10,875 0.00 0
11,700.00 23.10 130,725 -0.06 900   11,700 1,320.00 32,475 -0.46 150
12,000.00 14.90 763,275 0.35 198,000   12,000 1,568.75 259,125 0.85 4,800
12,500.00 9.00 103,725 -0.14 1,800   12,500 2,013.30 6,825 -7.14 600
13,000.00 6.50 32,550 1.17 675   13,000 2,548.00 17,250 0.88 300
13,500.00 5.70 11,325 -1.95 675   13,500 2,750.20 2,175 0.00 0
14,000.00 1.40 85,500 14.57 25,500   14,000 3,510.00 285,675 1.55 31,500
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
Latest MF Global Business Indian Equities Economy

Billionaire Mittal closer to India entry as Essar bid favored

India Infoline News Service Oct-20-2018

This follows Arcelor agreeing to clear about Rs7,469cr ($1bn) in outstanding dues of two of its group companies to become eligible to bid for Essar.

Indias forex reserves fall to seven-year-low amid signs of RBI intervention

India Infoline News Service Oct-20-2018

Reserves dropped by $5.14bn to $394.46bn in the seven days ended October 12, the biggest weekly decline since November 2011, as the Reserve Bank of India (RBI) sold dollars to shore up the rupee, helping it end a losing streak that extended for six weeks.

Chinas problems keep piling up with Trump, economy, and markets

India Infoline News Service Oct-20-2018

A day after the Shanghai Composite Index plunged to a four-year low and Trump took new steps to escalate his trade war with Beijing, third-quarter growth figures showed Chinas economy expanding at the weakest pace since the depths of the global financial crisis in 2009.

Nifty tumbles again, global cues, NBFC sell-off weighs on sentiment

India Infoline News Service Oct-20-2018

The Auto index declined 4.3%, Realty index was down 2.5%, while the Metal index fell 2.1% in the week to October 19.

Power Q2FY19 Results Preview: Margins expected to expand as moderate rise in generation and high merchant prices offset high coal prices

India Infoline News Service Oct-20-2018

Power generation (excluding solar and wind) rose 5% yoy in Q2FY19. This is much higher than the 2.9% yoy increase seen in Q1FY19. Thermal power saw a 3% yoy increase in generation as low coal stocks hit generation volumes.

Biocon/Mylan receive positive CHMP opinion for Trastuzumab biosimilar

India Infoline News Service Oct-20-2018

Biocon/Mylan have already received USFDA approval for Ogvri in the US while they are also expecting European approval for Fulphila.

More News
 
Indian Equities News