IIFL - BSE/NSE, India Stock Market Recommendations, Live Stock Markets, Sensex/Nifty, Commodity Market, Financial News, Mutual Funds

Nifty Option Chain

26-Dec-2019
30-Jan-2020
27-Feb-2020

Strike Price	LTP	OI	Calls Chg in OI	Volume	Strike Price	LTP	OI	Puts Chg in OI	Volume
6,000.00	6,040.00	75	0.00	0	6,000	21.00	0	0.00	0
7,000.00	5,075.00	5,100	0.00	75	7,000	1.10	10,050	0.00	0
7,800.00	3,120.00	0	0.00	0	7,800	20.25	2,025	0.00	0
8,000.00	3,944.85	120,375	-0.12	300	8,000	1.45	9,825	0.00	150
8,200.00	3,652.00	375	0.00	0	8,200	2.00	8,475	0.00	0
8,500.00	3,430.00	245,550	-0.12	450	8,500	1.80	86,700	0.09	75
8,600.00	3,330.00	1,056,000	0.00	150	8,600	2.75	77,250	0.00	0
8,700.00	3,230.00	951,375	0.00	150	8,700	3.00	48,300	0.00	0
8,800.00	1,982.90	108,750	0.00	0	8,800	15.00	24,300	0.00	0
8,900.00	1,862.50	165,000	0.00	0	8,900	145.00	76,725	0.00	0
9,000.00	2,937.50	563,025	-0.44	3,000	9,000	1.95	293,475	-0.86	10,800
9,100.00	2,900.05	0	0.00	0	9,100	2.95	1,125	0.00	0
9,200.00	2,930.00	150	0.00	0	9,200	0.60	243,975	0.00	0
9,500.00	2,447.00	428,100	-3.81	20,250	9,500	2.40	485,625	0.08	6,300
9,600.00	2,468.15	0	0.00	0	9,600	2.50	375	-28.57	150
9,700.00	2,375.85	1,950	0.00	0	9,700	3.00	5,025	0.00	0
9,800.00	2,216.60	825	0.00	0	9,800	3.00	4,800	0.00	75
9,900.00	2,055.00	27,075	-0.28	225	9,900	2.00	11,550	0.00	0
10,000.00	1,942.10	1,383,900	-6.23	250,125	10,000	2.65	751,125	0.98	175,800
10,100.00	1,935.00	5,625	0.00	0	10,100	3.00	21,150	0.00	0
10,200.00	1,870.00	84,675	0.00	0	10,200	3.90	11,625	0.00	0
10,300.00	1,675.15	4,950	-1.49	75	10,300	3.50	6,900	-5.15	1,500
10,400.00	1,524.85	8,175	0.93	75	10,400	3.05	8,925	0.85	75
10,500.00	1,446.00	435,225	-0.65	7,950	10,500	3.75	637,800	-0.36	59,700
10,550.00	1,580.00	675	0.00	0	10,550	3.80	675	0.00	300
10,600.00	1,341.35	18,750	0.00	450	10,600	3.65	40,950	-4.21	3,000
10,700.00	1,312.30	29,400	-0.25	75	10,700	3.75	156,675	-4.22	7,725
10,750.00	1,376.50	0	0.00	0	10,750	3.30	75	0.00	0
10,800.00	1,158.00	34,725	-0.64	900	10,800	3.65	173,850	-6.68	47,775
10,850.00	1,280.00	150	0.00	0	10,850	3.65	75	0.00	0
10,900.00	1,034.05	35,775	0.00	750	10,900	3.70	112,950	-2.59	127,500
10,950.00	1,175.95	225	0.00	0	10,950	4.40	225	0.00	0
11,000.00	949.35	699,900	3.29	141,825	11,000	5.90	1,543,425	0.94	409,500
11,100.00	847.00	26,700	-1.93	1,050	11,100	7.70	178,650	-5.44	216,225
11,150.00	1,004.85	75	0.00	0	11,150	9.85	375	0.00	0
11,200.00	751.35	68,850	-0.76	3,750	11,200	10.00	388,125	2.96	371,475
11,250.00	908.70	375	0.00	0	11,250	5.20	3,225	0.00	150
11,300.00	661.00	47,700	-2.90	3,900	11,300	14.00	974,625	22.57	928,950
11,350.00	733.20	750	0.00	0	11,350	15.70	6,750	45.16	5,250
11,400.00	570.00	51,600	-0.58	2,850	11,400	19.15	1,050,900	5.01	833,025
11,450.00	570.00	225	50.00	75	11,450	22.50	21,375	39.02	11,850
11,500.00	477.30	406,125	0.99	131,250	11,500	28.80	2,982,150	24.12	2,813,175
11,550.00	458.80	900	0.00	225	11,550	33.00	25,275	9.06	44,250
11,600.00	386.00	236,325	-0.16	15,675	11,600	39.40	957,150	7.89	1,722,225
11,650.00	361.00	5,700	-1.30	225	11,650	47.40	59,175	22.33	50,175
11,700.00	306.60	294,975	2.61	72,150	11,700	57.50	1,424,475	5.46	2,448,375
11,750.00	249.35	13,350	-17.97	4,425	11,750	69.65	51,075	-11.56	147,900
11,800.00	230.00	312,750	6.11	213,675	11,800	83.35	2,308,350	6.40	3,185,250
11,850.00	194.55	11,250	27.12	14,850	11,850	99.00	43,350	-18.48	226,050
11,900.00	167.40	437,250	36.28	964,950	11,900	117.00	1,353,525	-2.94	3,648,975
11,950.00	138.00	52,800	127.10	173,100	11,950	139.00	63,000	6.46	384,300
12,000.00	114.00	2,191,425	20.30	4,794,525	12,000	163.05	3,249,150	0.74	6,041,175
12,050.00	91.25	107,550	31.56	415,650	12,050	190.00	31,425	-33.49	239,400
12,100.00	71.90	1,638,675	25.98	5,006,625	12,100	219.55	910,650	-16.62	2,046,825
12,150.00	56.15	186,525	1.55	388,875	12,150	253.25	27,975	-10.12	16,575
12,200.00	41.70	1,692,300	22.66	3,572,025	12,200	289.75	404,700	41.15	818,550
12,250.00	30.70	82,125	3.89	338,475	12,250	334.15	7,650	-16.39	2,925
12,300.00	22.25	1,419,600	13.25	3,351,450	12,300	373.45	180,675	-4.48	152,025
12,350.00	16.75	64,200	2.76	254,400	12,350	405.00	2,925	-15.22	1,125
12,400.00	11.50	1,208,550	5.68	2,328,375	12,400	459.00	53,925	-13.06	45,375
12,450.00	7.90	72,525	123.84	137,925	12,450	455.60	1,500	0.00	75
12,500.00	7.20	1,653,750	-6.95	1,983,075	12,500	552.00	889,050	-2.58	146,850
12,550.00	5.20	47,025	-7.66	102,900	12,550	570.80	3,900	-1.89	150
12,600.00	3.75	790,800	-5.09	778,725	12,600	645.00	44,250	-0.51	1,425
12,700.00	2.60	361,800	-6.07	322,125	12,700	760.80	63,600	-0.59	900
12,800.00	2.80	134,100	2.46	98,550	12,800	841.30	2,550	0.00	825
12,850.00	2.00	150	0.00	0	12,850	770.80	150	0.00	0
12,900.00	2.40	48,900	-11.29	33,900	12,900	912.00	2,100	-12.50	600
13,000.00	1.80	1,034,850	-0.93	307,275	13,000	1,043.30	1,341,375	-3.14	133,875
13,100.00	2.25	4,350	9.43	1,725	13,100	1,114.90	2,850	-5.00	225
13,150.00	2.40	300	0.00	75	13,150	1,065.20	300	0.00	0
13,200.00	1.50	5,025	-5.63	1,200	13,200	1,212.65	4,200	0.00	375
13,300.00	1.40	675	50.00	450	13,300	1,208.10	375	0.00	0
13,400.00	1.35	6,675	2.30	450	13,400	1,406.25	375	0.00	150
13,500.00	1.30	153,900	-4.11	54,900	13,500	1,537.00	393,600	-1.48	59,550
13,600.00	3.05	75	0.00	0	13,600	1,562.60	75	0.00	0
14,000.00	0.95	106,875	-9.12	71,250	14,000	2,031.20	251,775	-3.87	108,975
14,100.00	1.20	675	0.00	0	14,100	1,951.00	75	0.00	0
14,500.00	0.90	15,300	0.49	2,550	14,500	2,524.60	8,925	-0.83	300

Strike Price	LTP	OI	Calls Chg in OI	Volume	Strike Price	LTP	OI	Puts Chg in OI	Volume
10,500.00	1,490.00	9,825	98.48	5,025	10,500	10.90	54,150	8.08	19,275
10,700.00	1,500.00	75	0.00	0	10,700	14.00	75	0.00	0
11,000.00	1,008.00	21,750	1.05	1,725	11,000	24.00	213,825	15.43	111,900
11,100.00	898.50	2,250	7.14	675	11,100	30.50	5,925	203.85	5,025
11,200.00	855.00	450	0.00	0	11,200	36.60	68,100	15.23	36,300
11,300.00	810.00	2,100	0.00	0	11,300	48.15	65,850	17.54	34,575
11,400.00	649.55	1,050	7.69	75	11,400	63.90	42,975	34.19	54,750
11,500.00	572.95	31,050	83.19	20,550	11,500	80.00	1,132,425	4.56	199,350
11,600.00	492.00	8,550	612.50	7,650	11,600	99.10	79,425	42.15	83,550
11,700.00	414.00	19,425	41.53	11,625	11,700	122.30	88,125	48.92	132,375
11,800.00	349.05	14,775	84.11	13,425	11,800	151.35	119,625	58.23	127,950
11,900.00	278.50	28,275	24.42	22,275	11,900	184.95	55,650	-3.01	100,125
12,000.00	222.90	251,025	43.10	216,675	12,000	224.00	1,074,825	15.73	421,350
12,100.00	175.00	49,875	37.68	61,275	12,100	270.95	45,150	-10.28	35,325
12,150.00	199.95	150	0.00	0	12,150	252.00	0	0.00	0
12,200.00	129.80	157,425	13.52	95,625	12,200	328.25	15,825	17.88	9,600
12,300.00	98.85	116,550	14.10	99,600	12,300	400.85	7,050	-22.95	8,175
12,400.00	69.05	119,700	10.60	114,900	12,400	465.00	1,800	41.18	2,100
12,500.00	49.00	379,575	7.13	224,700	12,500	548.85	38,325	6.24	22,125
12,700.00	23.00	57,450	-1.54	42,750	12,700	625.35	150	0.00	0
12,800.00	15.40	37,125	25.32	62,100	12,800	728.20	0	0.00	0
13,000.00	10.70	156,600	4.40	116,925	13,000	999.00	3,600	20.00	600
13,500.00	4.80	7,725	6.19	7,425	13,500	1,489.95	3,525	34.29	1,200

Strike Price	LTP	OI	Calls Chg in OI	Volume	Strike Price	LTP	OI	Puts Chg in OI	Volume
11,500.00	761.45	150	0.00	0	11,500	127.05	169,050	1,159.22	163,425
12,000.00	324.60	67,875	22.63	43,275	12,000	285.65	39,150	36.65	17,400
12,500.00	116.00	33,075	12.21	18,825	12,500	525.00	150	0.00	150
13,500.00	14.40	300	100.00	450	13,500	1,449.00	75	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