Option Chain Historical

Symbol:
Symbol : NIFTY, Expiry : 04-Mar-21, Date : 01-Mar-21
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
300 -75 -20.00% 7 2,579.30 6.37% 12150.00 -15.38% 1.10 7,287 -1.20% -2,925 241,050
75 - - - 2,451.70 - 12200.00 -16.67% 1.00 6,787 -0.83% -1,575 188,325
- - - - - - 12250.00 -25.00% 1.20 1,943 35.90% 1,050 3,975
- - - - - - 12300.00 -16.67% 1.00 4,457 -34.16% -21,750 41,925
- - - - - - 12350.00 - 1.25 1,857 - 825 825
225 - - - 2,750.00 - 12400.00 -24.14% 1.10 2,771 36.11% 17,250 65,025
75 75 - 2 2,375.75 - 12450.00 -50.00% 1.05 970 600.00% 450 525
900 - - - 2,308.25 - 12500.00 -31.25% 1.10 11,138 -30.29% -116,475 268,050
- - - - - - 12550.00 -27.66% 1.70 40 25.00% 75 375
- - - - - - 12600.00 -32.43% 1.25 1,114 77.78% 16,800 38,400
- - - - - - 12650.00 -20.00% 2.00 7 - - 375
- - - - - - 12700.00 -38.64% 1.35 2,659 50.94% 12,225 36,225
- - - - - - 12750.00 -43.75% 1.35 35 8.33% 75 975
- - - - - - 12800.00 -40.82% 1.45 2,642 1.07% 675 64,050
- - - - - - 12850.00 -45.90% 1.65 53 -11.76% -300 2,250
- - - - - - 12900.00 -45.00% 1.65 4,738 36.72% 22,200 82,650
- - - - - - 12950.00 -28.26% 1.65 191 840.00% 6,300 7,050
30,075 27,450 1045.71% 413 1,768.30 12.57% 13000.00 -52.86% 1.65 54,707 24.69% 225,000 1,136,250
- - - - - - 13050.00 -43.08% 1.85 321 560.00% 6,300 7,425
150 - - 10 1,663.90 20.87% 13100.00 -56.79% 1.75 19,889 44.52% 51,750 168,000
- - - - - - 13150.00 -54.95% 2.05 1,247 -27.61% -3,375 8,850
150 75 100.00% 8 1,557.45 16.51% 13200.00 -59.00% 2.05 20,895 48.14% 95,100 292,650
- - - - - - 13250.00 -61.40% 2.20 1,512 37.13% 5,625 20,775
150 - - 3 1,442.75 -8.58% 13300.00 -64.34% 2.30 19,809 65.38% 138,075 349,275
- - - - - - 13350.00 -68.49% 2.30 1,732 -2.73% -375 13,350
900 900 - 27 1,379.45 - 13400.00 -67.86% 2.70 26,442 108.08% 209,700 403,725
- - - - - - 13450.00 -74.09% 2.50 2,920 -19.40% -3,900 16,200
24,000 18,825 363.77% 336 1,284.80 24.51% 13500.00 -75.00% 2.80 83,305 48.42% 530,850 1,627,125
75 - - - 1,450.35 - 13550.00 -77.17% 2.90 6,787 34.60% 6,150 23,925
300 -75 -20.00% 7 1,201.55 23.87% 13600.00 -79.87% 3.05 42,626 9.74% 48,150 542,475
150 75 100.00% 4 1,035.00 11.49% 13650.00 -80.52% 3.40 8,281 -22.63% -7,875 26,925
675 -75 -10.00% 5 1,055.60 23.28% 13700.00 -82.09% 3.60 58,432 18.81% 162,750 1,027,800
- - - - - - 13750.00 -82.43% 4.05 14,404 44.81% 24,600 79,500
1,125 525 87.50% 11 941.50 20.27% 13800.00 -84.10% 4.35 72,919 9.48% 86,850 1,003,200
975 - - 5 885.55 19.95% 13850.00 -83.92% 5.05 20,390 87.68% 54,975 117,675
1,050 75 7.69% 29 877.20 37.48% 13900.00 -84.36% 5.70 71,565 21.05% 127,050 730,725
300 225 300.00% 14 842.15 21.18% 13950.00 -83.99% 6.70 25,378 72.75% 68,475 162,600
56,400 -10,350 -15.51% 1,006 785.85 34.15% 14000.00 -83.62% 8.00 195,473 25.04% 396,975 1,982,400
2,625 75 2.94% 17 737.05 39.90% 14050.00 -83.08% 9.45 35,896 33.15% 36,750 147,600
14,625 -1,575 -9.72% 99 673.50 35.68% 14100.00 -82.79% 11.05 106,045 46.09% 245,400 777,825
8,100 150 1.89% 30 597.30 29.31% 14150.00 -81.40% 13.45 62,994 74.79% 86,100 201,225
21,825 -9,750 -30.88% 849 581.00 34.44% 14200.00 -81.06% 15.95 276,741 46.14% 438,900 1,390,125
9,825 -300 -2.96% 106 541.45 37.76% 14250.00 -79.63% 19.40 86,757 132.12% 225,225 395,700
21,150 -7,875 -27.13% 1,055 503.20 40.91% 14300.00 -78.64% 23.60 292,806 52.17% 560,325 1,634,400
11,400 1,950 20.63% 291 425.50 28.53% 14350.00 -76.10% 29.50 88,817 226.16% 245,100 353,475
72,375 17,025 30.76% 8,429 401.75 40.57% 14400.00 -74.33% 36.20 358,740 99.63% 715,800 1,434,225
28,275 11,400 67.56% 5,710 352.15 36.92% 14450.00 -71.78% 45.15 116,414 100.62% 122,175 243,600
357,975 -514,125 -58.95% 47,319 321.35 47.27% 14500.00 -70.64% 54.25 608,842 37.86% 584,700 2,129,025
48,600 -33,750 -40.98% 11,639 278.20 35.91% 14550.00 -67.39% 66.25 122,122 11.97% 42,675 399,075
552,600 -526,350 -48.78% 103,827 246.90 34.95% 14600.00 -64.92% 80.25 421,626 6.90% 93,975 1,455,825
142,275 -94,200 -39.84% 53,601 211.45 29.96% 14650.00 -60.93% 97.40 142,764 78.16% 128,325 292,500
1,257,600 -45,825 -3.52% 355,845 181.95 30.76% 14700.00 -59.06% 115.70 481,768 82.62% 842,550 1,862,325
509,475 213,975 72.41% 163,592 151.60 22.70% 14750.00 -55.02% 139.85 146,844 209.99% 255,450 377,100
2,760,000 450,600 19.51% 511,437 127.30 24.93% 14800.00 -54.09% 161.55 263,680 38.17% 481,725 1,743,750
437,850 82,350 23.16% 110,081 105.35 16.34% 14850.00 -51.18% 186.30 19,566 13.86% 13,125 107,850
2,215,800 306,225 16.04% 437,337 85.15 14.07% 14900.00 -48.24% 219.65 56,599 -16.92% -126,675 621,825
441,000 97,125 28.24% 94,914 68.70 6.51% 14950.00 -43.81% 252.30 3,880 -2.53% -1,725 66,450
3,653,700 34,725 0.96% 580,087 54.80 2.33% 15000.00 -43.93% 285.00 30,385 -15.71% -107,625 577,650
460,500 -241,500 -34.40% 90,363 43.05 -4.76% 15050.00 -37.92% 330.65 736 -21.88% -10,650 38,025
2,340,000 103,425 4.62% 327,338 32.75 -12.78% 15100.00 -39.28% 358.05 4,772 -15.85% -45,000 238,875
854,175 158,850 22.85% 95,272 25.30 -20.44% 15150.00 -36.72% 405.40 979 -24.22% -20,850 65,250
2,732,025 125,100 4.80% 315,614 19.00 -27.89% 15200.00 -34.02% 448.05 1,523 -1.00% -1,500 148,950
720,375 241,800 50.52% 85,833 14.20 -36.32% 15250.00 -32.54% 487.55 117 26.26% 3,525 16,950
2,479,725 563,775 29.43% 252,318 10.70 -42.01% 15300.00 -28.65% 527.80 840 -9.08% -6,975 69,825
497,925 184,725 58.98% 56,006 8.05 -47.56% 15350.00 -28.20% 578.90 56 -33.33% -2,550 5,100
2,112,675 758,025 55.96% 173,745 6.05 -53.10% 15400.00 -26.10% 640.55 152 -8.17% -3,150 35,400
304,275 31,800 11.67% 42,190 4.75 -56.62% 15450.00 -20.97% 705.25 39 -35.63% -2,325 4,200
3,130,950 937,575 42.75% 230,314 3.95 -57.98% 15500.00 -24.12% 721.30 899 -28.63% -36,225 90,300
209,325 -76,425 -26.75% 27,617 3.50 -56.79% 15550.00 -23.44% 791.60 5 - - 2,325
1,178,550 -356,700 -23.23% 150,895 3.20 -54.93% 15600.00 -22.48% 854.55 7 -8.45% -450 4,875
110,250 -60,375 -35.38% 11,294 3.00 -53.13% 15650.00 -19.99% 921.25 24 9.09% 75 900
1,133,700 -220,800 -16.30% 108,877 2.90 -51.26% 15700.00 -19.19% 942.00 7 4.65% 150 3,375
106,575 -53,100 -33.26% 8,856 2.75 -50.89% 15750.00 -20.36% 994.45 20 - - 300
1,302,150 -1,118,025 -46.20% 115,518 2.60 -53.15% 15800.00 9.61% 1,124.35 5 - - 1,875
99,600 -20,625 -17.16% 3,954 2.60 -50.94% 15850.00 -20.65% 1,071.35 19 100.00% 75 150
882,150 183,300 26.23% 61,291 2.50 -50.00% 15900.00 -5.68% 1,153.85 4 -6.67% -75 1,050
33,450 -4,050 -10.80% 2,913 2.40 -53.40% 15950.00 -17.98% 1,198.30 5 33.33% 75 300
3,207,075 -361,725 -10.14% 191,833 2.30 -52.08% 16000.00 -16.90% 1,209.45 15 1.18% 75 6,450
26,175 -4,950 -15.90% 1,177 2.30 -51.06% 16050.00 - 1,234.20 - - - 75
273,600 -9,975 -3.52% 17,334 2.25 -49.44% 16100.00 - 1,534.00 - - - 750
9,600 -450 -4.48% 207 2.15 -51.69% 16150.00 - - - - - -
386,925 -44,925 -10.40% 16,746 2.15 -52.22% 16200.00 - - - - - -
4,875 750 18.18% 269 2.05 -52.33% 16250.00 - - - - - -
388,050 78,000 25.16% 12,673 2.00 -50.00% 16300.00 - - - - - -
4,500 3,075 215.79% 434 1.90 -47.95% 16350.00 - - - - - -
249,150 18,975 8.24% 7,744 2.00 -46.67% 16400.00 - - - - - -
11,775 -375 -3.09% 186 1.95 -50.00% 16450.00 - - - - - -
2,458,275 -381,900 -13.45% 48,398 1.95 -51.85% 16500.00 -4.48% 1,802.65 16 46.15% 450 1,425
3,600 2,925 433.33% 432 2.05 -46.05% 16550.00 - - - - - -
132,225 3,600 2.80% 5,257 2.00 -45.21% 16600.00 - - - - - -
2,325 1,950 520.00% 1,239 1.80 -51.35% 16650.00 - - - - - -
150,450 -17,925 -10.65% 6,205 1.95 -40.00% 16700.00 - - - - - -
11,100 2,250 25.42% 11,234 1.80 -48.57% 16750.00 - - - - - -
1,799,475 825 0.05% 31,702 1.75 -46.15% 16800.00 4.12% 1,994.25 6 - - 75