Option Chain Historical

Symbol:
Symbol : NIFTY, Expiry : 01-Oct-20, Date : 24-Sep-20
CALL   PUT
OI Chng in OI % Chng in OI Volume Closing % Chng Close Strike % Chng Close Closing Volume % Chng in OI Chng in OI OI
- - - - - - 9400.00 - 4.10 207 - 13,650 13,650
75 75 - 1 1,432.70 - 9500.00 55.32% 3.65 14,932 1539.55% 563,475 600,075
- - - - - - 9700.00 - 9.00 - - - 225
- - - - - - 9750.00 - 3.75 15 - 900 900
- - - - - - 9800.00 - 5.65 6,930 - 140,550 140,550
- - - - - - 9850.00 -46.67% 4.80 92 -2.70% -75 2,700
75 75 - 30 951.15 - 9900.00 88.31% 7.25 7,114 950.87% 123,375 136,350
75 75 - 1 897.60 - 9950.00 87.13% 9.45 197 214.29% 5,625 8,250
2,100 1,950 1300.00% 72 851.00 -26.32% 10000.00 111.49% 9.20 37,209 203.95% 793,125 1,182,000
- - - - - - 10050.00 32.10% 10.70 211 1285.71% 6,750 7,275
1,950 450 30.00% 25 729.95 -32.12% 10100.00 137.00% 11.85 15,941 1050.67% 175,725 192,450
225 225 - 5 700.35 - 10150.00 143.44% 14.85 612 440.00% 9,900 12,150
825 825 - 13 658.05 - 10200.00 193.86% 16.75 28,114 419.71% 405,750 502,425
75 75 - 1 610.55 - 10250.00 277.88% 19.65 670 1294.44% 17,475 18,825
2,250 375 20.00% 7 542.15 -35.90% 10300.00 223.70% 21.85 29,280 309.68% 309,600 409,575
75 75 - 1 516.20 - 10350.00 282.01% 26.55 2,591 3743.75% 44,925 46,125
300 225 300.00% 4 457.30 -40.41% 10400.00 317.53% 32.15 38,624 260.59% 473,550 655,275
75 75 - 1 425.15 - 10450.00 341.98% 35.80 5,341 2557.89% 72,900 75,750
69,075 58,950 582.22% 2,096 374.00 -42.53% 10500.00 379.14% 44.80 64,985 63.12% 384,150 992,775
375 375 - 6 332.85 - 10550.00 356.77% 52.30 12,311 3086.79% 122,700 126,675
14,250 13,725 2614.29% 388 310.60 -45.63% 10600.00 449.79% 64.60 61,723 176.39% 465,150 728,850
525 450 600.00% 16 263.55 -50.35% 10650.00 456.36% 76.50 12,549 516.72% 129,825 154,950
94,575 92,625 4750.00% 4,009 220.20 -53.85% 10700.00 448.20% 91.55 79,033 56.92% 240,375 662,700
7,575 7,500 10000.00% 178 191.20 -59.43% 10750.00 427.70% 107.65 13,983 134.84% 49,350 85,950
531,675 508,575 2201.62% 26,664 157.45 -58.25% 10800.00 408.62% 126.90 143,489 6.17% 66,450 1,143,825
120,000 119,850 79900.00% 5,218 130.10 -65.16% 10850.00 366.35% 146.20 25,485 286.02% 131,925 178,050
1,628,625 1,600,725 5737.37% 90,915 105.90 -63.87% 10900.00 346.50% 175.25 148,839 116.01% 625,575 1,164,825
256,125 254,250 13560.00% 28,392 85.70 -67.04% 10950.00 341.78% 205.65 31,406 27.98% 20,625 94,350
2,068,275 1,935,675 1459.79% 179,027 67.15 -68.77% 11000.00 285.29% 235.80 124,971 -6.68% -75,825 1,059,225
237,600 221,775 1401.42% 24,237 52.20 -71.15% 11050.00 257.57% 268.00 7,234 10.04% 4,125 45,225
1,483,125 1,213,575 450.22% 123,939 40.00 -73.00% 11100.00 231.36% 307.50 41,534 -31.47% -158,775 345,825
436,050 321,450 280.50% 30,057 30.60 -74.61% 11150.00 204.65% 347.15 3,519 -49.69% -41,550 42,075
1,746,525 935,175 115.26% 148,894 22.90 -75.89% 11200.00 181.90% 390.85 21,876 -42.22% -246,075 336,750
358,500 179,025 99.75% 26,431 17.45 -76.40% 11250.00 159.69% 440.30 634 5.48% 1,500 28,875
1,448,475 652,650 82.01% 104,008 13.05 -76.47% 11300.00 142.41% 482.75 7,106 -24.62% -60,075 183,900
254,325 100,275 65.09% 16,683 10.25 -74.78% 11350.00 125.52% 532.35 323 -30.77% -4,800 10,800
1,177,725 534,825 83.19% 74,999 8.20 -72.80% 11400.00 110.39% 573.95 3,564 -27.29% -41,325 110,100
252,300 109,500 76.68% 15,735 6.70 -69.20% 11450.00 98.71% 625.95 153 -13.71% -1,800 11,325
1,304,475 192,450 17.31% 67,777 5.95 -63.38% 11500.00 88.39% 675.95 1,908 31.50% 40,275 168,150
120,600 -18,450 -13.27% 8,775 5.50 -55.47% 11550.00 75.81% 718.10 36 -4.02% -525 12,525
1,222,050 495,450 68.19% 48,399 4.75 -52.02% 11600.00 70.80% 769.95 642 31.59% 15,375 64,050
99,825 32,775 48.88% 5,062 4.30 -47.56% 11650.00 53.98% 800.70 7 -2.08% -75 3,525
878,325 532,425 153.92% 35,500 4.00 -43.66% 11700.00 55.48% 867.95 161 -6.54% -2,775 39,675
21,600 -4,950 -18.64% 2,183 3.80 -38.21% 11750.00 - 530.00 - - - 600
445,800 52,050 13.22% 23,393 3.65 -35.96% 11800.00 50.47% 968.75 97 4.49% 825 19,200
11,850 -2,625 -18.13% 1,166 3.50 -30.69% 11850.00 - 640.00 - - - 150
183,300 -12,000 -6.14% 9,125 3.45 -26.60% 11900.00 26.78% 1,073.80 11 0.94% 150 16,125
3,000 150 5.26% 264 3.50 -16.67% 11950.00 - 1,002.25 1 - 75 75
2,725,425 2,067,150 314.03% 45,121 3.40 -20.93% 12000.00 35.48% 1,171.90 10 -5.08% -225 4,200
150 150 - 2 3.85 - 12050.00 - - - - - -
176,700 104,700 145.42% 3,367 3.00 -21.05% 12100.00 - 637.00 - - - 75
233,175 105,075 82.03% 6,016 2.90 -18.31% 12200.00 - 1,007.65 - - - 225
99,150 67,275 211.06% 2,351 2.90 -24.68% 12300.00 - - - - - -
50,625 24,975 97.37% 1,193 2.50 -33.33% 12400.00 - - - - - -
814,950 705,150 642.21% 12,150 2.60 -17.46% 12500.00 - - - - - -
5,925 5,100 618.18% 69 2.75 -19.12% 12600.00 - - - - - -
75 - - 1 2.00 -58.76% 12700.00 - - - - - -
19,425 9,525 96.21% 362 2.35 -31.88% 12800.00 - - - - - -
606,225 557,175 1135.93% 9,020 2.20 -24.14% 13000.00 - 2,070.40 1 - 75 75
1,275 900 240.00% 16 1.95 -30.36% 13050.00 - 1,448.90 - - - 150
3,450 3,450 - 46 1.90 - 13100.00 - - - - - -
675 600 800.00% 10 2.00 -28.57% 13150.00 - - - - - -