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.