Nifty Option Chain

Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
8,550.00 2,316.20 0 0.00 0   8,550 1.00 9,075 -0.82 600
8,600.00 2,321.35 53,100 -0.70 1,275   8,600 0.65 49,725 -10.16 6,600
9,000.00 1,925.80 923,025 -7.45 112,200   9,000 2.35 1,498,725 0.62 274,725
9,100.00 1,764.60 12,525 0.00 150   9,100 2.45 14,625 -2.50 1,950
9,200.00 1,603.65 3,150 0.00 0   9,200 2.25 168,300 -0.31 8,400
9,300.00 1,556.85 825 0.00 0   9,300 2.25 52,875 -8.08 20,325
9,400.00 1,506.85 17,700 -1.26 300   9,400 2.85 345,450 -3.01 33,450
9,450.00 1,300.00 1,050 0.00 0   9,450 3.05 1,050 0.00 0
9,500.00 1,425.15 581,175 -1.46 14,325   9,500 2.65 2,044,350 -11.73 810,300
9,600.00 1,329.00 136,050 -0.17 91,575   9,600 2.50 702,825 -0.18 299,700
9,700.00 1,228.00 15,075 -0.99 225   9,700 2.85 237,525 -6.38 199,950
9,750.00 1,200.00 450 0.00 0   9,750 2.05 4,275 0.00 225
9,800.00 1,094.60 20,850 0.00 225   9,800 2.95 455,700 -13.83 422,625
9,900.00 1,004.70 27,450 -0.27 300   9,900 3.20 421,050 -11.41 437,925
10,000.00 935.00 465,375 -24.05 204,150   10,000 3.70 3,145,350 -4.38 1,377,525
10,050.00 803.85 225 0.00 0   10,050 3.90 15,525 -5.91 4,725
10,100.00 820.25 57,900 -2.28 6,600   10,100 3.75 1,037,925 -2.66 1,318,425
10,150.00 703.35 0 0.00 0   10,150 5.45 28,200 11.24 8,325
10,200.00 735.00 129,600 -2.54 4,575   10,200 5.50 1,684,425 -5.88 1,531,050
10,250.00 588.75 150 0.00 0   10,250 7.00 56,100 -3.48 17,325
10,300.00 639.25 143,925 -5.65 23,700   10,300 9.15 1,929,000 7.61 2,310,600
10,350.00 418.05 150 0.00 0   10,350 10.10 73,950 4.12 30,525
10,400.00 544.00 135,375 -7.05 20,175   10,400 12.10 2,032,275 -6.95 2,498,625
10,450.00 470.00 2,025 3.85 150   10,450 15.30 93,525 9.00 269,025
10,500.00 449.05 291,525 -1.12 78,900   10,500 18.50 3,643,050 -4.96 5,796,675
10,550.00 400.00 3,525 0.00 75   10,550 22.00 112,125 -26.06 269,175
10,600.00 360.00 364,725 -11.45 139,125   10,600 28.00 2,620,950 -5.73 5,239,800
10,650.00 314.00 15,825 7.11 2,850   10,650 34.55 143,025 -1.85 279,375
10,700.00 273.00 723,525 -5.50 679,725   10,700 42.00 3,784,500 1.93 8,455,275
10,750.00 235.00 34,800 -11.28 27,825   10,750 52.90 237,825 -0.75 515,325
10,800.00 195.90 1,622,925 -7.98 3,195,150   10,800 64.35 3,384,075 -0.69 11,877,150
10,850.00 162.30 114,300 -10.30 445,650   10,850 79.50 440,325 4.39 1,220,025
10,900.00 130.00 2,920,575 -0.97 12,573,150   10,900 95.75 2,678,775 2.62 12,643,800
10,950.00 102.60 338,100 13.41 1,402,200   10,950 115.00 105,975 21.81 496,500
11,000.00 78.65 3,628,350 -4.27 18,160,800   11,000 141.95 1,015,800 -1.72 3,676,575
11,050.00 57.80 157,425 -15.50 797,250   11,050 167.15 10,575 22.61 51,750
11,100.00 41.60 2,817,450 -9.71 9,561,600   11,100 202.95 175,500 2.01 564,450
11,150.00 28.50 244,350 30.95 628,575   11,150 248.00 1,425 11.76 1,050
11,200.00 19.45 2,843,700 -4.16 7,343,925   11,200 279.25 236,250 1.32 265,800
11,250.00 12.80 144,750 2.77 301,125   11,250 355.10 225 0.00 75
11,300.00 8.00 2,517,075 -1.23 3,563,325   11,300 367.00 138,225 -4.31 29,475
11,350.00 5.15 89,850 -2.28 152,925   11,350 529.75 150 0.00 0
11,400.00 4.00 1,075,950 -15.72 2,235,825   11,400 458.15 65,100 1.64 18,300
11,500.00 3.20 2,669,175 -7.26 2,276,550   11,500 561.45 363,825 -30.55 264,825
11,550.00 3.25 12,000 -1.23 4,950   11,550 764.80 75 0.00 0
11,600.00 2.50 630,375 -0.13 545,250   11,600 655.00 31,875 -15.84 42,450
11,700.00 2.30 379,425 -8.05 221,250   11,700 790.95 25,500 0.00 300
11,800.00 1.75 204,525 -30.27 208,800   11,800 886.00 6,600 0.00 150
11,900.00 1.40 35,025 -14.00 24,450   11,900 957.40 32,175 -0.23 1,275
11,950.00 1.00 2,100 -3.45 150   11,950 1,074.85 75 0.00 0
12,000.00 1.05 471,150 -12.27 871,275   12,000 1,056.00 727,200 -3.90 86,100
12,100.00 0.50 17,100 -0.44 6,000   12,100 1,177.40 21,450 0.35 150
12,200.00 0.95 29,025 -3.49 6,225   12,200 1,260.00 33,600 -2.18 2,175
12,300.00 1.40 9,300 -2.36 2,550   12,300 1,395.00 7,200 0.00 900
12,400.00 0.90 497,175 -4.32 280,575   12,400 1,474.00 482,325 -3.28 31,350
12,450.00 0.60 32,475 -0.92 450   12,450 1,536.05 6,600 0.00 300
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
9,000.00 1,935.00 28,650 2.41 1,800   9,000 5.95 35,400 5.83 11,700
9,300.00 1,655.00 75 0.00 0   9,300 5.25 675 0.00 0
9,400.00 1,356.25 150 0.00 0   9,400 7.00 14,250 0.53 3,450
9,500.00 1,421.00 6,525 0.00 0   9,500 10.00 112,050 5.21 59,325
9,600.00 1,322.20 45,525 0.00 75   9,600 12.35 65,850 4.65 23,175
9,700.00 1,157.40 75 0.00 0   9,700 17.50 54,975 -14.37 34,725
9,900.00 1,072.00 825 0.00 75   9,900 24.70 114,450 2.62 79,500
10,000.00 985.00 53,475 2.15 11,175   10,000 33.70 597,300 -1.95 287,400
10,100.00 869.45 1,950 0.00 450   10,100 40.20 125,400 2.96 110,775
10,200.00 805.00 20,700 4.15 3,300   10,200 49.25 249,675 -5.21 183,750
10,300.00 708.35 16,425 3.30 1,575   10,300 63.70 836,925 2.65 155,550
10,400.00 631.50 16,650 45.10 6,450   10,400 76.50 169,125 -4.69 127,725
10,500.00 550.00 122,325 -5.39 78,600   10,500 96.00 538,800 -3.06 439,350
10,600.00 474.90 31,575 23.10 13,650   10,600 117.90 192,450 0.75 182,250
10,700.00 406.95 41,475 14.49 26,250   10,700 141.00 763,875 0.43 195,600
10,750.00 250.00 75 0.00 0   10,750 148.75 375 0.00 75
10,800.00 335.90 98,025 -5.15 65,850   10,800 170.00 333,375 6.09 222,825
10,850.00 292.45 450 -33.33 375   10,850 186.10 2,475 -19.51 2,175
10,900.00 267.00 188,850 0.52 165,150   10,900 204.00 198,300 15.81 256,275
10,950.00 235.00 1,425 850.00 2,775   10,950 222.30 150 0.00 0
11,000.00 210.90 782,850 11.64 602,850   11,000 245.05 1,731,975 -0.12 995,400
11,050.00 169.00 1,650 4.76 225   11,050 300.00 75 0.00 75
11,100.00 157.95 204,375 -1.62 212,400   11,100 288.60 19,125 -18.53 29,025
11,150.00 124.35 375 -16.67 375   11,150 302.90 0 0.00 300
11,200.00 114.45 597,450 -7.65 409,875   11,200 340.00 843,450 0.05 42,075
11,300.00 78.20 341,850 -6.41 248,250   11,300 405.60 32,325 3.86 3,975
11,400.00 52.30 334,725 -11.64 274,725   11,400 472.90 12,075 -2.42 900
11,500.00 33.95 418,800 -1.53 332,775   11,500 549.80 44,250 5.55 11,175
11,600.00 21.40 137,475 19.49 172,500   11,600 660.00 225 0.00 0
11,700.00 14.40 78,150 20.88 62,100   11,700 723.00 750 0.00 0
11,800.00 10.00 61,875 9.71 107,325   11,800 840.00 150 0.00 0
12,000.00 6.00 195,300 -3.73 55,950   12,000 1,019.25 23,850 21.37 6,600
12,400.00 3.00 1,500 0.00 150   12,400 1,430.00 525 0.00 375
12,450.00 0.90 750 0.00 75   12,450 1,515.00 750 0.00 0
Strike Price LTP OI Calls Chg in OI Volume   Strike Price LTP OI Puts Chg in OI Volume
7,600.00 3,348.10 2,475 0.00 0   7,600 1.50 3,225 0.00 225
8,000.00 2,956.05 832,350 -0.80 242,550   8,000 7.25 363,975 3.63 175,950
8,500.00 2,436.10 506,700 0.00 20,025   8,500 6.10 30,675 0.00 75
9,000.00 1,937.15 8,625 0.00 300   9,000 17.90 52,275 1.46 10,800
9,500.00 1,494.35 1,500 5.26 150   9,500 33.00 90,450 -1.79 9,600
9,900.00 861.15 75 0.00 0   9,900 57.80 15,300 0.99 1,500
10,000.00 1,045.00 70,125 -8.51 12,900   10,000 70.50 463,500 0.95 64,125
10,100.00 850.00 75 0.00 0   10,100 76.25 11,625 18.32 2,850
10,200.00 830.00 450 0.00 0   10,200 88.90 44,850 17.95 16,125
10,500.00 639.00 61,425 -1.09 10,275   10,500 145.75 295,125 7.72 94,650
10,600.00 550.05 1,125 0.00 150   10,600 163.65 20,925 5.28 4,200
10,700.00 469.15 3,750 6.38 450   10,700 190.00 23,025 0.33 11,475
10,800.00 417.50 59,550 0.38 4,575   10,800 222.00 166,050 2.98 21,225
10,900.00 345.00 9,825 -38.50 12,600   10,900 253.10 8,700 -10.08 7,875
11,000.00 286.35 173,400 -1.95 75,225   11,000 288.40 756,450 201.98 618,075
11,100.00 231.25 25,425 -49.02 38,925   11,100 334.35 2,475 43.48 1,500
11,200.00 185.00 79,500 -1.40 15,450   11,200 379.40 1,200 0.00 75
11,300.00 145.00 67,050 -11.04 20,925   11,300 450.00 75 0.00 75
11,500.00 80.00 343,425 -0.76 46,275   11,500 574.00 17,250 0.44 225
11,700.00 42.20 23,325 -2.81 24,000   11,700 797.00 375 0.00 0
12,000.00 18.00 236,850 2.47 25,125   12,000 992.50 2,250 0.00 150
12,500.00 6.90 12,450 0.00 75   12,500 1,595.00 75 0.00 0
13,000.00 1.80 147,450 3.58 30,975   13,000 1,958.00 170,475 -0.79 35,175
13,500.00 1.20 3,675 0.00 1,575   13,500 2,505.90 4,125 0.00 150
14,000.00 1.20 222,525 -0.10 20,775   14,000 2,964.50 450,450 -0.05 22,875
14,100.00 0.35 300 0.00 150   14,100 3,100.00 375 0.00 150
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
Latest MF Global Business Indian Equities Economy

Global stocks, oil advance as risk rally pushes on

India Infoline News Service Jan-18-2019

US equity futures rose even as Elon Musk said hell cut Tesla Inc.s workforce by 7%, sending its shares down in pre-market trading.

Block deals on Friday, January 18, 2019

India Infoline News Service Jan-18-2019

Here are the most pertinent block/bulk deals that took place on the NSE on Friday, January 18, 2019.

BSE Telecom index slips ~4% led by Airtel

India Infoline News Service Jan-18-2019

The stock came under pressure after Reliance Jio Infocomm reported strong December quarter and announced monetisation plans to cut debt.

Markets close on a flat note, Nifty holds 10900

India Infoline News Service Jan-18-2019

On the options front, out of the money call and put options saw continued unwinding of open positions, indicating a possibility of higher volatility after a lackluster week.

Stock Recommendations for January 21st-25th, 2019

India Infoline News Service Jan-18-2019

Buy/sell stock recommendations for this week.

HDFC Bank Q3FY19E Result Expectation

India Infoline News Service Jan-18-2019

Increase in LDR and MCLRs would aid margins, but drop in CASA ratio to 41% in 3QFY19 (44% in 3QFY18) will offset the benefit.

More News
 
Indian Equities News
Latest
Latest

Canadian inflation unexpectedly accelerates on airfare surge

India Infoline News Service / 20:08, Jan 18, 2019

The consumer price index (CPI) in December recorded a 2% gain from a year ago, up from 1.7% in November, driven by a 22% surge last month in the cost of air transportation.

View all Latest