Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
9,100.00 2,528.55 25,950 0.00 150   9,100 0.65 30,450 -3.79 6,000
9,200.00 2,470.30 1,950 0.00 75   9,200 0.90 2,025 0.00 75
9,300.00 2,340.00 3,375 0.00 75   9,300 0.45 9,075 -0.82 150
9,400.00 2,225.00 8,400 -22.76 3,600   9,400 0.60 9,975 -3.62 3,000
9,500.00 2,122.85 510,375 -22.90 264,300   9,500 0.40 668,475 -1.08 58,425
9,600.00 2,025.00 17,625 -12.96 3,300   9,600 0.35 11,475 -13.07 3,000
9,700.00 1,926.80 72,075 -14.43 26,400   9,700 0.35 33,075 -7.35 6,825
9,800.00 1,841.00 19,500 -10.03 3,300   9,800 0.65 41,475 -2.64 1,875
9,900.00 1,745.00 3,600 -36.00 4,500   9,900 0.75 22,200 -9.20 3,450
10,000.00 1,625.00 462,525 -10.10 112,725   10,000 0.80 707,625 -1.11 96,675
10,100.00 1,542.00 6,000 0.00 1,650   10,100 0.95 24,900 0.00 600
10,200.00 1,440.00 9,975 -21.76 4,125   10,200 0.50 68,925 -5.65 13,650
10,300.00 1,328.50 15,300 -13.92 5,775   10,300 0.90 83,175 0.54 9,975
10,400.00 1,247.55 50,700 -6.63 26,325   10,400 0.75 140,100 -0.74 19,425
10,450.00 1,255.00 0 0.00 0   10,450 0.30 450 20.00 225
10,500.00 1,124.00 173,625 -13.43 79,275   10,500 0.75 871,575 -0.46 166,800
10,550.00 1,150.00 0 0.00 0   10,550 0.10 3,075 0.00 1,425
10,600.00 1,028.25 41,250 -1.96 28,725   10,600 0.80 290,025 -3.73 90,750
10,650.00 1,049.30 375 0.00 0   10,650 1.00 1,800 0.00 2,025
10,700.00 922.00 103,275 -6.13 20,400   10,700 0.75 779,100 -1.61 73,725
10,750.00 915.00 75 0.00 0   10,750 1.00 3,525 0.00 1,125
10,800.00 822.20 127,725 -10.60 18,825   10,800 0.80 496,125 -4.85 67,725
10,900.00 727.50 65,550 -0.57 2,850   10,900 0.95 1,015,875 -0.99 98,475
10,950.00 855.00 375 0.00 0   10,950 1.50 2,775 0.00 75
11,000.00 623.60 422,625 -3.82 63,900   11,000 1.00 2,683,125 -0.35 672,000
11,050.00 612.50 150 0.00 75   11,050 1.20 2,775 23.33 675
11,100.00 525.90 112,425 -7.70 30,825   11,100 1.20 1,051,275 -0.97 705,975
11,150.00 477.65 675 0.00 150   11,150 1.05 18,075 -5.12 33,975
11,200.00 423.65 185,625 -5.06 37,275   11,200 1.45 1,319,700 -5.12 1,040,100
11,250.00 381.80 1,275 -19.05 375   11,250 1.50 42,075 -25.40 179,025
11,300.00 326.00 228,600 -3.91 66,750   11,300 2.05 1,636,275 -1.96 4,858,200
11,350.00 274.55 1,425 0.00 75   11,350 2.50 170,850 7.40 1,057,425
11,400.00 226.60 227,175 1.51 193,650   11,400 4.20 1,879,275 8.58 7,668,075
11,450.00 180.00 23,175 8.42 14,925   11,450 6.55 346,950 10.06 3,496,725
11,500.00 137.85 630,225 12.11 1,835,775   11,500 12.05 3,086,100 25.80 16,775,400
11,550.00 96.10 99,075 44.37 1,052,475   11,550 20.25 819,525 30.67 8,789,925
11,600.00 63.95 1,578,450 33.74 13,734,375   11,600 35.05 2,956,350 59.55 22,489,500
11,650.00 38.50 1,189,275 66.06 10,328,025   11,650 57.85 636,525 70.73 5,696,025
11,700.00 22.60 5,682,900 36.66 19,842,450   11,700 89.45 1,500,000 7.78 8,288,325
11,750.00 11.55 1,009,650 -18.33 6,772,650   11,750 126.50 146,775 -11.37 370,500
11,800.00 6.05 3,177,450 5.18 12,556,425   11,800 170.85 878,250 -7.34 1,549,275
11,850.00 2.80 768,075 -20.68 3,044,325   11,850 217.45 27,825 -40.26 52,275
11,900.00 1.65 2,039,100 -2.92 4,927,425   11,900 265.00 154,650 -13.65 180,975
11,950.00 1.35 391,650 -4.17 425,250   11,950 317.50 4,575 -1.61 525
12,000.00 1.25 3,845,100 -7.34 3,264,150   12,000 369.90 195,825 -16.79 165,000
12,050.00 0.95 72,825 12.51 91,050   12,050 268.00 0 0.00 0
12,100.00 0.95 1,176,900 -2.67 432,750   12,100 468.30 18,300 -10.29 4,275
12,200.00 0.85 1,504,500 1.51 401,625   12,200 551.50 8,100 -78.09 32,175
12,300.00 0.65 376,725 -1.76 124,050   12,300 653.95 975 0.00 75
12,400.00 0.50 178,650 1.45 33,225   12,400 742.00 8,175 -10.66 1,950
12,500.00 0.50 1,044,300 -1.47 209,550   12,500 862.15 395,400 -9.45 96,225
12,600.00 0.45 30,675 0.25 900   12,600 810.00 750 0.00 0
12,700.00 0.20 33,450 0.00 75   12,700 1,005.00 150 0.00 0
12,800.00 0.40 74,925 83.98 75,975   12,800 1,152.00 750 -9.09 150
12,900.00 0.10 6,000 -2.44 300   12,900 1,185.45 300 0.00 0
13,000.00 0.25 521,925 4.99 81,900   13,000 1,347.00 338,625 8.43 71,775
13,100.00 0.15 1,425 0.00 150   13,100 1,282.55 0 0.00 0
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
9,300.00 2,382.00 3,075 2.50 150   9,300 5.05 64,125 -0.23 3,075
9,500.00 2,178.75 614,025 52.06 239,250   9,500 4.75 185,100 9.35 71,100
9,600.00 2,083.00 37,275 6.88 3,225   9,600 5.40 31,200 3.23 2,100
9,700.00 1,978.90 30,675 2.00 900   9,700 5.55 32,625 2.11 1,350
9,800.00 1,898.00 14,850 16.47 2,700   9,800 7.40 12,675 22.46 4,725
10,000.00 1,698.15 272,250 52.33 107,400   10,000 13.50 668,400 10.58 186,375
10,200.00 1,495.00 1,275 325.00 1,200   10,200 19.80 55,500 26.50 18,300
10,300.00 1,400.00 9,150 79.41 4,350   10,300 25.25 18,525 40.34 9,300
10,400.00 1,329.15 16,875 64.23 6,825   10,400 34.00 77,550 8.84 17,625
10,500.00 1,235.00 186,825 20.34 62,250   10,500 44.50 1,371,525 3.94 275,850
10,600.00 1,158.20 41,550 67.88 23,475   10,600 52.25 51,750 22.78 30,150
10,700.00 1,052.00 64,425 24.85 25,650   10,700 66.00 64,275 -2.28 35,400
10,800.00 982.00 67,725 18.66 16,650   10,800 82.50 276,300 33.29 163,875
10,900.00 911.00 35,400 11.85 6,825   10,900 99.10 55,425 3.79 27,975
11,000.00 815.00 269,325 8.29 38,025   11,000 121.00 2,111,700 12.57 654,900
11,100.00 745.00 33,150 3.76 2,175   11,100 147.50 130,725 26.58 52,950
11,200.00 672.00 32,850 53.68 12,450   11,200 177.55 406,650 3.18 55,950
11,300.00 607.50 40,950 69.04 17,550   11,300 208.85 221,025 6.81 61,950
11,400.00 544.00 52,050 5.79 5,025   11,400 240.95 219,150 -1.72 48,375
11,500.00 480.60 311,700 22.52 150,675   11,500 278.90 1,337,025 7.46 355,050
11,600.00 419.80 116,550 15.97 62,775   11,600 316.00 473,700 9.42 135,450
11,700.00 361.65 223,800 12.94 107,775   11,700 359.65 936,450 6.77 160,875
11,800.00 310.00 436,950 9.76 140,250   11,800 402.90 321,675 5.88 76,350
11,900.00 260.30 313,500 27.21 149,100   11,900 451.00 53,850 68.15 48,525
12,000.00 212.05 754,275 2.70 206,025   12,000 501.45 304,125 25.35 107,700
12,100.00 170.00 241,275 228.60 282,375   12,100 547.95 2,400 146.15 1,500
12,200.00 135.90 209,925 13.27 94,725   12,200 629.75 26,325 4.78 1,650
12,300.00 106.35 136,800 31.03 101,850   12,300 521.85 75 0.00 0
12,500.00 66.95 597,150 10.95 407,550   12,500 848.80 381,600 29.33 130,275
12,600.00 51.20 264,975 6.96 65,025   12,600 900.00 300 0.00 0
12,800.00 25.35 216,825 1.30 52,575   12,800 983.90 375 0.00 0
12,900.00 19.00 45,525 71.47 40,200   12,900 1,047.00 75 0.00 0
13,000.00 16.65 562,950 12.84 219,300   13,000 1,293.00 112,800 63.66 63,150
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
5,000.00 6,664.00 633,150 0.00 75   5,000 2.55 13,125 0.00 75
6,000.00 5,680.10 6,525 0.00 0   6,000 3.85 525 0.00 0
7,000.00 4,680.00 13,725 0.00 300   7,000 4.80 1,200 0.00 0
7,600.00 3,275.00 75,600 0.00 0   7,600 3.85 150 0.00 0
7,800.00 2,670.00 48,975 0.00 0   7,800 67.20 0 0.00 0
7,900.00 2,590.00 172,575 0.00 0   7,900 24.30 0 0.00 0
8,000.00 3,710.00 54,825 0.00 750   8,000 4.85 2,250 7.14 300
8,200.00 1,816.85 106,125 0.00 0   8,200 36.00 9,000 0.00 0
8,500.00 3,279.80 1,350 0.00 0   8,500 30.00 16,050 0.00 0
8,600.00 2,460.00 63,525 0.00 0   8,600 63.00 2,025 0.00 0
8,700.00 2,770.00 0 0.00 0   8,700 10.05 8,325 0.00 0
9,000.00 2,750.00 155,625 0.00 675   9,000 10.00 680,025 -0.02 525
9,500.00 2,210.60 288,450 0.00 4,275   9,500 17.00 753,300 -0.08 3,150
10,000.00 1,735.00 138,825 0.65 2,625   10,000 33.10 2,043,075 0.71 31,500
10,500.00 1,289.00 165,900 2.60 7,350   10,500 81.00 755,250 0.84 22,200
10,800.00 692.00 225 0.00 0   10,800 250.00 1,023,225 0.00 0
10,900.00 408.95 75 0.00 0   10,900 160.00 300 0.00 0
11,000.00 906.00 214,950 -0.35 5,325   11,000 174.35 1,014,375 0.21 33,750
11,200.00 910.00 0 0.00 0   11,200 230.00 675 12.50 300
11,300.00 650.00 750 0.00 150   11,300 252.45 82,875 0.18 1,500
11,400.00 645.00 2,925 0.00 75   11,400 277.50 300 0.00 0
11,500.00 562.00 385,875 -0.08 4,800   11,500 330.00 1,291,200 10.01 166,725
11,600.00 600.00 1,725 0.00 0   11,600 360.00 13,200 15.03 1,875
11,700.00 445.00 418,200 0.11 2,175   11,700 394.00 380,025 0.06 750
11,800.00 446.00 375 0.00 0   11,800 365.00 75 0.00 0
11,900.00 337.85 15,750 14.75 3,525   11,900 425.00 375 0.00 0
12,000.00 286.75 283,950 -0.03 14,550   12,000 541.35 282,900 -0.95 8,025
12,500.00 124.05 166,875 2.96 16,650   12,500 887.70 20,775 0.00 1,275
13,000.00 46.55 129,750 -1.98 16,200   13,000 1,285.85 344,250 0.07 2,700
13,500.00 18.00 175,050 0.69 4,500   13,500 1,730.55 456,600 -1.22 6,975
14,000.00 12.50 14,925 5.29 900   14,000 2,283.00 4,050 0.00 450
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

Essel Propack gets the Blackstone boost

India Infoline News Service Apr-23-2019

Blackstones talented management, experience with other packaging companies and systems & processes will be beneficial for EPL, which in turn will also likely reduce the costs and boost customer acquisition.

Nifty Media gains 2% led by Zee, INOX, PVR, Hathway

India Infoline News Service Apr-23-2019

Shares of Zee Media and Zee Entertainment, which spurted 10% and 6% respectively, were leading the indexs gain.

Rupee gains 14 paise at 69.53/$

India Infoline News Service Apr-23-2019

Notably, the currency is oscillating between its gains and losses after opening 4 paise down at 69.93/$.

JSPL completes delivery of its first-ever rail order to railways; stock up 1%

India Infoline News Service Apr-23-2019

Under the global tender which saw participation from seven leading global rail manufacturers, JSPL was only company, technically qualified for the tender.

GAIL slumps 3% after emerging as highest bidder for IL&FS wind assets

India Infoline News Service Apr-23-2019

GAILs offer of Rs4,800cr at 100% enterprise valuation implies that the accumulated debt of Rs3,700cr on the wind power special purpose vehicles (SPVs) will be fully repaid.

Nifty trades above 11,600-mark; Sensex up ~150 pts

India Infoline News Service Apr-23-2019

Reliance Industries, HDFC Bank, ITC, ICICI Bank, HDFC, IndusInd Bank were the main contributors to the S&P BSE Sensex 50s rally.

 
Indian Equities News
Latest

Essel Propack gets the Blackstone boost

India Infoline News Service / 12:32, Apr 23, 2019

Blackstone’s talented management, experience with other packaging companies and systems & processes will be beneficial for EPL, which in turn will also likely reduce the costs and boost customer acquisition.