Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
8,500.00 2,087.90 361,800 -5.62 44,100   8,500 0.20 281,475 -2.27 36,225
8,600.00 1,987.40 1,044,300 -11.36 212,325   8,600 0.45 780,600 -5.29 68,025
8,700.00 1,846.15 33,225 -1.34 675   8,700 0.60 32,625 2.84 1,725
8,800.00 1,780.60 49,500 0.00 75   8,800 0.40 36,900 -29.71 25,575
8,900.00 1,624.50 42,075 0.00 225   8,900 0.65 45,750 -9.50 8,925
9,000.00 1,588.75 1,667,325 -10.11 230,850   9,000 0.55 1,680,675 -4.98 273,675
9,100.00 1,479.70 3,825 -1.92 225   9,100 0.75 424,650 -0.54 192,150
9,200.00 1,342.50 52,500 -15.46 10,200   9,200 0.75 890,850 -0.94 586,575
9,300.00 1,281.25 95,175 -4.66 4,800   9,300 0.90 581,925 -3.43 131,175
9,400.00 1,180.20 65,775 -6.00 6,825   9,400 1.35 744,975 -0.75 404,775
9,450.00 1,050.00 75 0.00 0   9,450 1.00 7,575 0.00 150
9,500.00 1,082.85 463,650 -1.87 22,575   9,500 1.25 1,779,300 -9.35 682,275
9,550.00 903.35 0 0.00 0   9,550 1.20 9,750 -1.52 150
9,600.00 987.75 60,450 -13.24 14,625   9,600 1.50 2,068,950 45.49 3,320,925
9,650.00 807.55 75 0.00 0   9,650 0.90 19,650 -14.94 9,975
9,700.00 883.90 96,375 -19.54 34,650   9,700 1.50 1,745,175 -3.71 1,611,750
9,750.00 710.00 150 0.00 0   9,750 0.70 14,700 -37.58 13,650
9,800.00 788.70 137,475 -20.75 41,250   9,800 1.45 2,905,875 3.34 4,404,000
9,850.00 732.05 225 0.00 150   9,850 1.25 65,550 21.56 33,000
9,900.00 695.80 218,025 -1.99 11,475   9,900 1.65 2,079,300 0.21 1,931,700
9,950.00 595.40 2,625 0.00 0   9,950 1.90 152,100 48.79 200,550
10,000.00 590.70 469,500 -12.19 110,700   10,000 1.80 3,969,225 -6.91 4,667,775
10,050.00 515.00 4,275 -24.00 1,350   10,050 1.90 65,550 -15.80 87,525
10,100.00 491.00 315,075 -3.56 28,950   10,100 1.95 2,015,850 -13.60 3,804,375
10,150.00 432.65 25,275 -6.91 3,150   10,150 2.05 190,875 -13.99 463,500
10,200.00 392.30 910,800 -7.11 201,825   10,200 2.50 3,598,875 -22.81 8,884,650
10,250.00 339.85 29,250 -20.89 13,125   10,250 3.60 299,850 -10.80 611,475
10,300.00 297.00 1,662,975 -8.79 564,150   10,300 4.85 3,673,875 -16.61 13,310,325
10,350.00 243.00 52,425 -7.54 34,875   10,350 6.30 714,600 34.71 2,543,475
10,400.00 199.00 1,598,850 -10.25 2,565,300   10,400 9.75 4,749,600 -7.98 17,431,650
10,450.00 150.00 87,525 -7.01 290,175   10,450 14.50 820,200 -4.27 3,350,325
10,500.00 110.05 3,254,175 -9.58 14,460,150   10,500 22.00 5,496,075 0.92 27,207,075
10,550.00 75.00 668,100 31.78 4,074,675   10,550 34.00 876,150 14.63 4,142,925
10,600.00 44.70 3,491,550 -7.63 24,548,175   10,600 54.25 1,585,650 -0.02 11,655,225
10,650.00 23.25 1,030,500 0.85 5,088,000   10,650 80.05 96,525 5.58 392,625
10,700.00 10.35 5,001,750 -1.29 20,380,125   10,700 116.95 390,300 -1.59 2,244,675
10,750.00 4.05 418,875 -17.52 1,754,475   10,750 156.15 1,725 64.29 2,400
10,800.00 2.05 2,161,125 -3.36 7,430,325   10,800 203.75 140,625 -10.20 295,650
10,850.00 1.30 204,450 -11.15 194,475   10,850 82.00 150 0.00 0
10,900.00 0.95 1,077,750 -2.70 2,040,600   10,900 301.80 461,100 -16.00 196,050
10,950.00 1.00 18,750 -3.10 9,300   10,950 483.45 450 0.00 0
11,000.00 0.70 3,435,300 1.23 2,609,325   11,000 402.45 613,425 -14.05 176,850
11,050.00 0.85 262,950 -0.03 1,725   11,050 457.10 258,075 0.00 975
11,100.00 0.50 887,325 2.06 162,600   11,100 501.80 305,925 -4.07 18,375
11,200.00 0.30 389,775 -5.68 87,450   11,200 598.25 109,350 -10.22 15,225
11,300.00 0.30 253,200 -0.74 30,150   11,300 696.70 180,525 -0.54 2,700
11,350.00 0.50 5,775 0.00 5,100   11,350 815.85 150 0.00 0
11,400.00 0.45 326,475 -0.25 7,875   11,400 798.05 45,450 -0.16 2,325
11,450.00 0.15 3,300 0.00 0   11,450 913.35 150 0.00 0
11,500.00 0.25 425,175 -12.08 116,775   11,500 903.00 853,950 -14.07 167,025
11,600.00 0.50 17,775 -5.95 1,200   11,600 1,010.00 1,875 0.00 0
11,700.00 0.60 11,700 0.00 0   11,700 1,158.20 2,175 0.00 0
11,800.00 0.60 12,675 0.60 600   11,800 1,264.80 1,425 0.00 0
11,900.00 0.20 750 -23.08 375   11,900 1,352.95 975 0.00 0
12,000.00 0.15 1,119,300 -4.42 665,475   12,000 1,395.05 874,125 -2.79 29,550
12,100.00 0.10 7,200 -6.80 900   12,100 1,527.00 2,700 0.00 0
12,500.00 0.15 92,925 10.92 49,650   12,500 1,901.00 200,325 -17.64 48,300
12,600.00 0.25 5,175 0.00 0   12,600 2,145.35 1,200 0.00 0
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
8,500.00 2,101.85 5,175 1,625.00 5,475   8,500 1.50 25,800 3.30 16,275
8,600.00 2,013.90 13,125 12.18 1,800   8,600 2.25 4,125 5.77 2,850
8,800.00 1,735.00 300 0.00 0   8,800 4.00 300 0.00 0
8,900.00 1,584.00 1,050 0.00 0   8,900 3.15 12,150 -1.82 28,425
9,000.00 1,604.15 489,900 122.18 327,225   9,000 3.80 576,375 28.45 430,725
9,100.00 1,485.00 300 0.00 0   9,100 5.05 116,550 64.62 81,075
9,200.00 1,312.00 5,250 0.00 0   9,200 5.55 155,100 -2.64 42,750
9,300.00 1,268.00 300 100.00 150   9,300 6.35 190,275 -10.04 73,425
9,400.00 1,183.50 60,675 13.94 9,000   9,400 7.55 117,450 -1.26 47,550
9,500.00 1,116.00 162,450 17.40 32,550   9,500 9.00 411,975 9.53 178,650
9,600.00 986.05 60,150 5.53 4,500   9,600 11.40 956,550 1.80 69,825
9,700.00 898.30 31,125 169.48 22,125   9,700 14.25 691,950 3.63 178,350
9,800.00 802.25 44,100 56.38 20,925   9,800 18.20 663,825 -0.46 233,550
9,900.00 730.45 62,325 10.51 18,075   9,900 24.20 558,000 14.50 291,375
10,000.00 645.00 365,025 5.55 47,325   10,000 32.30 1,745,325 8.85 838,050
10,050.00 499.00 75 0.00 0   10,050 38.00 1,350 -10.00 1,500
10,100.00 552.30 99,975 14.13 17,775   10,100 42.20 736,425 8.77 529,425
10,200.00 468.00 263,925 7.78 49,800   10,200 55.10 1,251,075 4.68 557,175
10,300.00 390.00 418,725 2.67 49,125   10,300 71.85 1,054,125 4.05 566,325
10,350.00 346.35 900 20.00 300   10,350 84.65 6,600 87.23 6,975
10,400.00 311.40 528,225 20.31 257,400   10,400 93.10 1,118,700 11.81 1,039,350
10,450.00 257.80 1,275 142.86 1,200   10,450 105.00 6,525 50.00 9,525
10,500.00 241.40 806,475 6.19 447,300   10,500 120.00 1,041,825 32.89 1,161,675
10,550.00 205.20 10,350 -17.37 26,925   10,550 136.75 40,875 41.19 53,625
10,600.00 177.00 989,475 28.50 869,400   10,600 154.00 344,925 25.48 516,600
10,700.00 126.00 690,000 7.25 690,075   10,700 198.50 200,925 14.34 330,000
10,800.00 81.70 1,166,175 19.47 803,250   10,800 259.65 454,125 2.59 127,650
10,900.00 51.70 907,200 14.33 873,450   10,900 324.00 916,350 -0.11 17,400
11,000.00 31.25 1,676,925 3.17 1,132,725   11,000 396.50 850,125 0.69 75,675
11,100.00 17.50 249,450 29.72 253,125   11,100 486.65 63,000 -2.33 1,575
11,200.00 10.00 326,025 12.65 146,475   11,200 587.90 104,550 4.81 6,675
11,300.00 5.05 41,400 34.96 44,475   11,300 690.00 1,275 21.43 225
11,500.00 2.75 152,400 24.51 86,100   11,500 865.00 37,800 342.11 34,950
11,800.00 2.50 75 0.00 0   11,800 1,190.00 75 0.00 0
11,900.00 1.50 1,275 13.33 675   11,900 1,305.00 300 0.00 0
12,000.00 0.65 272,550 85.41 273,675   12,000 1,354.00 344,550 136.32 248,925
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
3,500.00 6,999.00 72,900 0.62 600   3,500 1.00 10,050 1.52 150
4,000.00 6,475.00 152,775 0.05 150   4,000 1.90 3,750 0.00 0
5,000.00 5,496.20 6,450 0.00 0   5,000 5.95 575 0.00 0
6,000.00 4,514.90 27,900 0.00 75   6,000 0.30 750 0.00 0
7,000.00 3,510.50 209,775 0.14 900   7,000 1.00 83,050 0.00 525
7,500.00 2,679.20 375 0.00 0   7,500 1.20 26,100 0.00 0
7,800.00 2,020.30 5,500 0.00 0   7,800 10.50 10,500 0.00 0
8,000.00 2,535.00 148,275 -0.05 375   8,000 5.00 39,300 -0.38 450
8,100.00 2,075.25 50,000 0.00 0   8,100 79.00 0 0.00 0
8,200.00 2,078.10 125,000 0.00 0   8,200 47.00 0 0.00 0
8,300.00 1,184.00 413,525 0.00 0   8,300 18.00 75 0.00 0
8,500.00 2,110.00 788,025 0.00 75   8,500 27.00 250,125 0.00 0
8,600.00 2,010.00 1,152,450 0.00 75   8,600 11.00 75,225 0.00 0
8,700.00 1,910.00 861,100 0.00 75   8,700 7.50 825 0.00 0
8,800.00 916.40 100,325 0.00 0   8,800 159.10 27,975 0.00 0
8,900.00 1,099.00 268,700 0.00 0   8,900 28.00 12,925 0.00 0
9,000.00 1,565.50 30,450 24.54 6,000   9,000 14.50 351,000 0.32 12,300
9,300.00 1,267.00 4,275 147.83 2,550   9,300 18.55 25,800 32.31 9,525
9,500.00 1,085.00 117,825 2.48 2,925   9,500 26.00 255,600 5.51 22,650
9,600.00 860.00 14,025 0.00 0   9,600 29.70 26,250 -1.13 1,125
9,700.00 744.65 75 0.00 0   9,700 36.70 1,938,375 0.04 4,875
9,800.00 728.85 75 0.00 0   9,800 40.95 42,450 6.19 3,675
9,900.00 745.40 450 0.00 75   9,900 54.20 288,525 0.05 3,900
10,000.00 657.00 48,600 -1.52 1,575   10,000 67.45 342,375 0.42 68,775
10,100.00 593.60 16,050 0.00 75   10,100 82.30 23,250 -6.06 11,475
10,200.00 511.85 78,975 4.15 3,675   10,200 100.50 1,940,250 0.58 33,225
10,300.00 435.40 93,825 -0.32 1,050   10,300 121.95 100,050 6.29 15,075
10,400.00 373.25 112,200 -0.20 1,800   10,400 142.95 62,625 21.37 29,400
10,500.00 301.10 538,875 2.79 29,025   10,500 174.00 209,775 -3.15 19,275
10,600.00 238.85 203,250 0.78 15,000   10,600 210.05 408,975 1.08 9,525
10,700.00 188.15 197,325 7.17 32,550   10,700 255.00 45,450 4.84 3,150
10,800.00 142.45 201,675 8.91 33,675   10,800 302.05 34,875 47.15 14,400
10,900.00 102.75 58,875 8.73 25,350   10,900 381.30 5,700 46.15 1,800
11,000.00 75.00 556,800 5.69 103,275   11,000 433.50 44,850 12.41 7,500
11,200.00 33.20 22,275 11.65 5,850   11,200 700.00 75 0.00 0
11,500.00 13.00 85,500 10.47 18,450   11,500 924.00 5,625 0.00 0
12,000.00 3.60 99,975 13.25 12,000   12,000 1,371.15 2,325 0.00 0
12,500.00 2.35 67,800 0.44 8,700   12,500 1,863.30 39,900 0.38 150
13,000.00 1.40 9,825 0.00 0   13,000 2,343.00 10,650 1.43 150
13,500.00 0.75 8,550 0.00 75   13,500 2,869.00 12,300 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

Results to watch out for next week

India Infoline News Service Apr-21-2018

HDFC Bank, Maruti and Bharti Airtel are few big names coming out with quarterly earnings next week.

News that mattered during the week

India Infoline News Service Apr-21-2018

Companies that made headlines during the week

Nifty forms another Hanging Man pattern, indicates uncertainty

India Infoline News Service Apr-21-2018

Going forward, a fresh breakout is likely only if Nifty manages to break and close above the 10610-10630 zone.

The week that was, Nifty extend rally to 4th week in a row

India Infoline News Service Apr-21-2018

IT index rose by 4.8%, Metals index surged by 4.5%, FMCG index gained by 4%.

Aditya Birla SL Tax Savings Fund merges into Aditya Birla SL Tax Relief 96 Fund

India Infoline News Service Apr-20-2018

Aditya Birla Sun Life Mutual Fund has decided to merge Aditya Birla SL Tax Savings Fund into Aditya Birla SL Tax Relief 96 Fund. Both the funds are tax-saving schemes (ELSS), investments in which are tax deductible under section 80C of the Income Tax.

High-yield spread fails test of 2007 tights; Fund inflows surge

India Infoline News Service Apr-20-2018

Among the negatives are equities, mixed corporate earnings, Treasury and oil weakness, while the biggest fund inflow since December 2014 boosted sentiment.

 
Indian Equities News
Latest

These stocks jumped more than 200% in a year

India Infoline News Service / 09:00, Apr 22, 2018

Generally, investing in small cap stocks are not considered as safe investment option in equity markets.