Nifty Option Chain

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
News

Weekly Commodity View: Gold prices turn bearish, crude oil bullish

India Infoline News Service Dec-06-2019

Here is our weekly techinical view of commodities.

Current uptrend takes a pause; Nifty, Bank Nifty end the week lower

India Infoline News Service Dec-06-2019

Let us understand the technical & derivative overview of Nifty over the week and expected trend for the next week.

Stock recommendations for December 9th - December 13th, 2019

India Infoline News Service Dec-06-2019

Buy/sell stock recommendations for this week.

European shares trade higher ahead of US jobs data

India Infoline News Service Dec-06-2019

On the trade front, President Donald Trump said on Thursday that trade talks with China were moving right along, Reuters reported.

Markets close lower led by banking stocks

India Infoline News Service Dec-06-2019

The Bank Nifty index underperformed the Nifty index by 0.4% as PSU Bank stocks took a nosedive.

Weekly Recap: Markets witness weakness; Nifty posts weekly loss of more than 1%

India Infoline News Service Dec-06-2019

Let us take a glimpse of what happened in markets over this week.