Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
8,550.00 2,530.00 66,450 -8.00 5,850   8,550 0.50 29,025 -6.52 2,400
8,600.00 2,485.00 600,000 -42.13 535,950   8,600 0.15 165,675 -11.96 38,100
8,700.00 2,387.55 457,200 -24.34 182,775   8,700 0.40 54,375 -2.16 12,225
8,800.00 2,285.00 21,225 -28.72 12,375   8,800 0.35 44,025 -0.17 525
8,900.00 2,173.00 6,675 -33.58 6,075   8,900 0.25 71,250 -0.52 8,325
9,000.00 2,083.55 311,025 -30.79 150,525   9,000 0.45 1,062,675 -3.35 274,050
9,100.00 1,983.00 19,875 -51.38 25,725   9,100 0.40 20,925 4.10 3,825
9,200.00 1,890.20 21,225 -49.01 22,350   9,200 0.40 54,675 11.47 24,525
9,250.00 1,835.00 75 0.00 0   9,250 3.05 75 0.00 0
9,300.00 1,785.00 81,525 -27.53 34,425   9,300 0.45 201,075 0.11 54,975
9,400.00 1,683.00 21,600 -50.94 24,375   9,400 0.50 396,525 -0.47 96,825
9,500.00 1,580.00 272,700 -24.00 97,275   9,500 0.45 947,175 -1.44 333,000
9,600.00 1,483.20 30,300 -21.55 9,975   9,600 0.80 615,000 -2.67 44,850
9,700.00 1,385.65 42,675 -37.33 38,475   9,700 1.00 682,500 -12.90 237,675
9,800.00 1,282.00 60,000 -12.28 9,525   9,800 1.35 1,076,550 -6.20 307,200
9,900.00 1,185.00 53,475 -22.92 19,875   9,900 1.60 1,780,575 5.23 1,097,850
9,950.00 1,165.00 150 -90.00 1,500   9,950 2.00 40,425 0.19 7,350
10,000.00 1,082.25 368,100 -26.68 163,650   10,000 1.65 2,766,675 -2.36 1,374,825
10,100.00 983.00 117,675 -25.78 50,925   10,100 1.95 1,276,350 -6.52 949,425
10,150.00 677.20 225 0.00 0   10,150 2.10 112,200 6.17 13,350
10,200.00 883.35 192,750 -27.89 89,775   10,200 2.00 2,408,475 -8.20 1,445,475
10,250.00 643.00 150 0.00 0   10,250 2.00 101,475 -1.81 35,100
10,300.00 789.00 274,500 -41.08 345,375   10,300 2.10 3,735,750 -6.30 1,844,775
10,350.00 740.00 2,400 -17.95 3,000   10,350 2.00 204,525 -4.35 66,900
10,400.00 683.40 514,650 -25.86 255,900   10,400 2.10 3,580,650 -9.43 2,565,675
10,450.00 634.30 14,400 -62.72 29,400   10,450 2.35 330,975 -7.52 203,250
10,500.00 583.40 742,875 -18.69 317,775   10,500 2.30 6,086,025 -3.27 4,334,475
10,550.00 542.50 85,800 -12.54 46,725   10,550 2.65 413,325 -8.86 803,400
10,600.00 488.00 874,275 -8.34 287,250   10,600 2.60 5,010,600 -8.24 5,221,425
10,650.00 442.90 130,350 0.52 29,100   10,650 3.00 544,650 -10.94 946,275
10,700.00 388.10 1,072,650 -14.32 522,750   10,700 3.05 5,192,550 -0.75 8,487,150
10,750.00 338.15 263,925 -13.64 87,525   10,750 3.25 829,725 10.51 1,391,550
10,800.00 290.95 1,507,650 -9.87 687,750   10,800 3.50 4,188,225 -6.38 10,260,300
10,850.00 239.85 467,400 -16.34 424,275   10,850 3.85 1,064,625 11.31 3,926,175
10,900.00 193.95 1,185,150 -17.94 1,992,225   10,900 5.00 3,285,375 -10.53 20,454,375
10,950.00 142.95 262,125 -17.78 497,625   10,950 6.85 1,198,500 -28.13 10,922,700
11,000.00 99.45 1,809,825 -17.10 14,497,725   11,000 12.30 5,323,425 20.13 38,790,825
11,050.00 62.15 876,525 7.73 6,113,100   11,050 22.95 1,468,275 29.14 13,446,675
11,100.00 34.05 3,576,675 21.77 34,466,775   11,100 41.50 2,053,650 75.66 19,847,175
11,150.00 16.85 2,027,400 86.66 13,966,800   11,150 72.90 81,825 174.12 824,850
11,200.00 9.10 4,600,875 21.24 28,064,025   11,200 114.50 190,650 20.08 2,364,975
11,250.00 4.70 905,550 158.27 5,221,200   11,250 174.05 225 50.00 450
11,300.00 3.00 1,608,075 32.61 6,843,900   11,300 208.00 25,350 126.85 214,650
11,400.00 1.35 736,200 31.85 2,442,300   11,400 305.95 7,350 -11.71 4,575
11,500.00 0.90 1,562,100 11.41 1,161,600   11,500 406.40 243,975 -43.07 363,375
11,600.00 0.70 172,275 -0.61 114,300   11,600 500.00 1,950 -16.13 450
11,700.00 0.70 12,900 -4.44 190,200   11,700 598.60 1,350 -37.93 900
11,800.00 0.70 10,125 0.75 6,525   11,800 700.00 6,675 -17.59 2,775
11,900.00 0.60 68,025 -6.49 46,050   11,900 801.80 5,550 -78.30 28,950
11,950.00 0.05 450 0.00 0   11,950 827.05 225 0.00 0
12,000.00 0.15 410,100 9.54 139,350   12,000 901.15 348,750 -22.44 183,000
12,050.00 0.35 1,350 -10.00 150   12,050 985.10 75 0.00 0
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
8,550.00 2,524.00 4,875 103.13 2,550   8,550 0.70 1,950 160.00 6,450
8,600.00 2,482.00 555,750 108.09 294,450   8,600 0.70 105,525 57.56 98,400
8,700.00 2,386.00 5,400 125.00 3,525   8,700 1.00 2,400 700.00 3,450
8,800.00 2,285.40 50,850 19.79 8,625   8,800 1.20 10,875 6.62 1,575
8,900.00 2,187.55 39,150 0.97 600   8,900 1.50 25,875 15.38 7,725
9,000.00 2,084.60 1,491,525 19.66 261,300   9,000 1.50 639,975 20.30 468,225
9,100.00 1,998.00 10,350 48.39 3,750   9,100 2.95 19,275 21.23 8,550
9,200.00 1,886.10 65,250 47.96 21,900   9,200 1.75 43,725 10.84 12,150
9,300.00 1,785.00 40,500 97.80 22,650   9,300 3.40 25,800 30.30 9,600
9,400.00 1,690.00 67,200 43.82 22,800   9,400 3.25 142,725 0.21 30,825
9,500.00 1,591.00 258,675 37.57 79,800   9,500 4.05 409,500 10.21 113,400
9,600.00 1,487.20 18,150 21.61 5,625   9,600 6.50 115,650 4.05 21,825
9,700.00 1,395.65 37,050 47.46 13,725   9,700 8.70 164,400 -3.69 49,875
9,800.00 1,290.75 36,300 17.19 6,975   9,800 10.40 239,250 2.54 93,225
9,900.00 1,203.00 63,675 25.41 18,300   9,900 12.95 254,100 5.58 194,250
10,000.00 1,108.30 438,600 52.81 192,825   10,000 15.95 2,375,625 3.00 1,031,400
10,100.00 1,017.25 75,300 104.48 47,400   10,100 19.20 738,900 -4.65 299,400
10,200.00 922.40 137,025 19.72 60,375   10,200 23.35 749,175 -7.32 475,350
10,300.00 823.20 273,375 77.98 174,900   10,300 29.55 909,975 2.02 645,300
10,400.00 734.20 402,225 14.42 88,725   10,400 37.80 1,957,650 2.63 793,500
10,450.00 340.00 600 0.00 0   10,450 200.00 75 0.00 0
10,500.00 643.65 962,625 4.15 166,425   10,500 49.45 4,015,575 1.28 1,672,950
10,550.00 570.00 525 75.00 225   10,550 55.00 18,075 70.92 22,650
10,600.00 561.45 463,050 2.47 46,350   10,600 63.40 1,657,200 7.15 1,202,400
10,650.00 480.00 3,675 0.00 75   10,650 70.00 38,325 -8.42 48,225
10,700.00 485.30 1,061,550 12.63 271,200   10,700 81.20 1,863,150 22.77 2,345,775
10,750.00 445.00 6,825 -2.15 525   10,750 93.40 60,825 0.00 64,200
10,800.00 407.95 2,110,350 2.51 386,100   10,800 103.80 1,572,675 10.30 2,754,300
10,850.00 365.00 30,375 12.81 14,025   10,850 116.70 66,900 24.06 79,425
10,900.00 334.90 1,018,650 2.51 248,775   10,900 130.50 1,045,050 14.79 2,117,700
10,950.00 300.00 17,325 -45.52 19,650   10,950 145.55 29,025 275.73 85,425
11,000.00 269.50 1,889,925 0.95 952,650   11,000 162.70 1,838,550 22.26 2,695,800
11,050.00 235.05 36,675 63.55 32,925   11,050 182.20 55,425 28.52 89,175
11,100.00 210.75 1,316,550 6.85 1,303,275   11,100 200.80 354,975 16.58 945,900
11,200.00 160.70 1,035,075 4.74 1,598,175   11,200 247.10 316,275 33.92 353,325
11,300.00 121.45 671,250 -16.34 2,418,375   11,300 305.80 59,850 38.06 80,775
11,400.00 89.35 1,174,125 48.50 2,417,925   11,400 373.55 89,025 94.91 67,425
11,500.00 64.95 1,713,825 25.38 3,509,550   11,500 445.70 663,750 6.31 179,700
11,600.00 45.40 394,875 30.06 1,500,000   11,600 527.40 21,375 2,092.31 23,550
11,700.00 31.35 302,700 85.82 916,350   11,700 610.00 1,275 112.50 675
11,800.00 22.40 205,500 93.23 818,925   11,800 699.20 1,800 242.86 1,500
11,900.00 17.15 97,275 250.54 578,625   11,900 1,010.00 375 0.00 0
12,000.00 14.00 1,535,025 7.26 2,466,900   12,000 892.85 1,313,325 22.46 408,900
12,100.00 13.00 85,050 154.26 164,250   12,100 965.10 900 33.33 450
12,200.00 10.95 161,475 47.16 155,025   12,200 1,080.00 6,000 -1.23 75
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
6,700.00 4,351.25 49,650 -0.15 375   6,700 0.40 18,075 0.00 0
7,000.00 4,055.00 215,925 0.03 750   7,000 1.00 205,425 0.07 450
7,500.00 3,500.00 1,875 0.00 0   7,500 1.05 6,675 23.61 1,800
8,000.00 3,070.00 74,250 4.43 4,500   8,000 1.60 56,175 4.32 2,625
8,500.00 2,572.00 553,650 0.29 2,100   8,500 3.00 11,925 10.42 2,400
8,600.00 2,052.50 1,158,000 0.00 0   8,600 3.05 525 0.00 0
8,900.00 2,180.00 450 20.00 75   8,900 0.20 300 0.00 0
9,000.00 2,100.00 31,425 24.70 6,900   9,000 9.90 152,775 16.67 35,550
9,500.00 1,589.00 8,250 0.00 0   9,500 17.25 299,850 2.22 10,200
9,700.00 1,075.00 4,350 0.00 0   9,700 19.85 57,525 0.00 0
9,800.00 1,000.00 4,125 0.00 0   9,800 66.85 1,050 0.00 0
9,900.00 1,193.40 1,050 0.00 0   9,900 26.40 116,175 0.06 375
10,000.00 1,135.00 172,500 2.91 8,325   10,000 32.00 575,400 12.77 224,175
10,100.00 1,029.00 6,075 0.00 75   10,100 35.00 722,850 -0.86 10,350
10,200.00 960.90 19,800 -8.01 2,700   10,200 44.85 140,175 2.35 38,325
10,300.00 850.00 31,500 -0.71 1,275   10,300 54.60 147,375 4.47 34,200
10,400.00 790.00 9,600 -10.49 4,500   10,400 68.65 85,050 36.96 63,000
10,500.00 680.00 269,475 -4.42 23,025   10,500 83.35 639,375 6.68 226,200
10,600.00 612.85 41,775 -0.54 1,725   10,600 100.60 90,825 0.33 36,750
10,700.00 537.10 114,900 -0.07 2,400   10,700 119.50 151,575 3.43 60,525
10,800.00 470.00 98,625 -0.83 2,400   10,800 144.30 129,975 89.61 88,050
10,900.00 389.20 212,625 0.14 17,400   10,900 172.00 663,375 1.40 44,775
11,000.00 319.00 462,300 2.46 72,075   11,000 209.00 280,425 18.06 159,675
11,100.00 267.50 80,925 -6.90 49,800   11,100 245.25 39,150 76.95 37,500
11,200.00 211.00 92,100 -2.15 22,050   11,200 288.00 4,950 73.68 6,150
11,500.00 104.35 596,025 11.62 416,400   11,500 466.95 173,550 66.36 81,900
12,000.00 24.20 309,975 41.78 489,750   12,000 872.00 11,775 30.83 4,650
12,500.00 10.00 232,500 33.68 124,425   12,500 1,347.00 155,550 5.01 8,175
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

Ashok Leyland bags order for 1,200 trucks from VRL Logistics

India Infoline News Service Jan-24-2018

The order from VRL Logistics is for Rs350cr.

Finance Minister to hold meeting today, PSU banks recapitalization plan is on agenda

India Infoline News Service Jan-24-2018

Large state-owned banks, namely, SBI, BOB and PNB, are likely to be the key beneficiaries of the government's action.

Bharti Airtel gets approval for acquiring operations of Millicom in Rwanda

India Infoline News Service Jan-24-2018

The merged entity will have the largest customer base in Rwanda with 5.9 million subscribers.

VRL to add 1200 new trucks by December 2019

India Infoline News Service Jan-24-2018

The company envisages huge business potential under the GST regime and has indicated that it is receiving several new business inquiries for the freight movement.

Essar Shipping gains 4% on Rs3200lakh ONGC order

India Infoline News Service Jan-24-2018

The company has been awarded a one-year order for drilling 30 wells at ONGC's coal bed methane block in Bokaro, Jharkhand.

L&T Tech up 20% as Oct-Dec consol PAT rises 3% qoq

India Infoline News Service Jan-24-2018

L&T Technology Services is currently trading at Rs1216.55, up by Rs202.75 or 20% from its previous closing of Rs1013.8 on the BSE.

 
Indian Equities News