Option Chain Historical

Symbol:
Symbol : NIFTY, Expiry : 12-May-21, Date : 10-May-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
825 75 10.00% 1 2,420.40 18.36% 12800.00 -40.00% 0.45 11,205 -7.41% -44,025 550,350
- - - - - - 12850.00 -29.41% 0.60 552 359.76% 22,125 28,275
- - - - - - 12900.00 -41.18% 0.50 6,109 -3.73% -10,350 267,075
- - - - - - 12950.00 -35.00% 0.65 237 628.57% 3,300 3,825
2,475 75 3.13% 1 1,930.00 5.14% 13000.00 -40.00% 0.75 20,729 -19.97% -207,750 832,725
- - - - - - 13050.00 -28.00% 0.90 33 4.90% 375 8,025
- - - - - - 13100.00 -35.71% 0.90 2,660 -11.36% -21,300 166,125
- - - - - - 13150.00 -13.33% 1.30 205 66.67% 2,250 5,625
- - - - - - 13200.00 -43.75% 0.90 6,956 -22.52% -63,450 218,325
- - - - - - 13250.00 -38.24% 1.05 123 -14.12% -900 5,475
- - - - - - 13300.00 -47.22% 0.95 8,406 -24.99% -88,650 266,025
- - - - - - 13350.00 -53.85% 0.90 320 -56.89% -7,125 5,400
- - - - - - 13400.00 -50.00% 1.10 9,909 -10.30% -50,925 443,400
- - - - - - 13450.00 -55.56% 1.00 2,752 -58.15% -11,775 8,475
10,650 - - 1 1,417.10 6.89% 13500.00 -54.17% 1.10 53,467 -17.19% -269,775 1,299,825
225 - - - 1,146.40 - 13550.00 -53.85% 1.20 2,842 -51.59% -13,425 12,600
75 - - - 1,207.40 - 13600.00 -57.89% 1.20 23,095 -60.31% -406,500 267,525
150 - - - 1,013.20 - 13650.00 -55.74% 1.35 1,731 -63.64% -63,000 36,000
1,275 - - - 1,141.45 - 13700.00 -59.09% 1.35 28,998 -43.57% -355,425 460,275
225 - - - 1,094.00 - 13750.00 -61.33% 1.45 1,753 -34.88% -23,175 43,275
1,350 -150 -10.00% 3 1,122.10 9.71% 13800.00 -64.71% 1.50 91,888 -62.21% -1,444,725 877,650
225 75 50.00% 2 1,116.00 45.83% 13850.00 -64.84% 1.60 2,107 -45.54% -45,900 54,900
825 - - 1 1,059.20 13.06% 13900.00 -66.67% 1.70 68,543 -28.51% -321,975 807,450
150 - - - 729.95 - 13950.00 -68.10% 1.85 4,201 13.64% 11,250 93,750
58,725 -20,175 -25.57% 556 943.95 12.82% 14000.00 -67.91% 2.15 167,495 1.01% 26,775 2,670,075
2,175 - - - 780.35 - 14050.00 -70.20% 2.25 8,534 -48.36% -81,975 87,525
5,025 -300 -5.63% 23 845.00 15.15% 14100.00 -69.32% 2.70 125,190 34.45% 451,125 1,760,475
14,175 - - 11 790.75 15.50% 14150.00 -72.46% 2.85 18,466 -57.63% -210,225 154,575
13,050 -1,125 -7.94% 54 748.05 16.97% 14200.00 -73.79% 3.25 154,280 60.92% 987,300 2,607,825
2,250 -150 -6.25% 32 716.00 20.85% 14250.00 -76.77% 3.45 19,688 11.16% 45,225 450,600
93,900 -9,450 -9.14% 441 649.80 18.56% 14300.00 -76.90% 4.10 116,404 43.54% 600,600 1,979,925
4,575 -1,125 -19.74% 30 592.60 18.70% 14350.00 -77.39% 4.85 22,660 18.16% 52,725 343,125
100,050 -12,675 -11.24% 1,879 552.40 21.96% 14400.00 -76.64% 6.05 154,933 42.43% 637,725 2,140,575
17,625 -1,500 -7.84% 145 506.95 26.00% 14450.00 -77.67% 7.00 46,894 111.87% 302,475 572,850
486,300 -108,675 -18.27% 7,980 453.55 23.55% 14500.00 -77.03% 8.75 235,151 22.02% 621,375 3,442,950
64,575 -9,075 -12.32% 368 406.85 27.06% 14550.00 -75.74% 11.00 77,688 89.78% 350,025 739,875
498,675 -175,875 -26.07% 9,340 359.65 27.35% 14600.00 -73.91% 14.30 328,940 28.94% 668,100 2,976,675
120,600 -33,075 -21.52% 2,616 314.75 27.64% 14650.00 -72.44% 18.15 122,197 84.01% 465,075 1,018,650
772,350 -345,075 -30.88% 29,718 269.40 29.30% 14700.00 -69.81% 24.05 367,778 34.65% 682,575 2,652,300
97,200 -58,650 -37.63% 10,503 227.65 29.90% 14750.00 -66.81% 31.75 179,355 206.41% 695,550 1,032,525
930,000 -1,046,325 -52.94% 128,546 187.20 30.36% 14800.00 -63.47% 41.75 531,786 31.31% 673,500 2,824,575
279,075 -300,675 -51.86% 89,805 151.55 30.76% 14850.00 -59.44% 55.10 192,652 94.90% 337,950 694,050
2,290,875 597,975 35.32% 481,331 117.70 30.27% 14900.00 -55.24% 71.80 672,548 358.86% 2,120,850 2,711,850
1,052,700 630,600 149.40% 373,094 88.30 27.97% 14950.00 -51.30% 92.60 269,153 1532.22% 617,100 657,375
3,408,075 941,250 38.16% 822,716 63.15 26.17% 15000.00 -46.86% 117.60 307,430 74.09% 633,150 1,487,775
1,052,400 368,175 53.81% 226,975 42.60 21.37% 15050.00 -42.63% 147.00 29,440 332.72% 81,600 106,125
2,639,250 475,050 21.95% 548,562 27.10 14.35% 15100.00 -38.99% 181.15 53,894 156.21% 134,850 221,175
1,438,050 718,125 99.75% 263,640 16.00 4.92% 15150.00 -35.55% 219.15 4,361 97.50% 8,775 17,775
3,832,500 946,125 32.78% 519,633 8.90 -10.10% 15200.00 -31.13% 264.50 12,216 81.14% 31,950 71,325
1,527,900 865,200 130.56% 166,886 4.80 -24.41% 15250.00 -28.35% 309.85 392 220.00% 7,425 10,800
2,511,525 638,025 34.06% 307,804 3.10 -28.74% 15300.00 -25.32% 356.60 1,806 58.53% 11,325 30,675
687,825 423,450 160.17% 77,960 2.20 -31.25% 15350.00 -22.00% 405.60 77 520.00% 3,900 4,650
2,383,425 617,850 34.99% 198,351 1.95 -25.00% 15400.00 -20.01% 458.95 183 142.42% 7,050 12,000
295,125 136,200 85.70% 18,290 1.60 -21.95% 15450.00 -19.80% 505.25 7 50.00% 150 450
3,904,425 2,176,800 126.00% 158,053 1.45 -14.71% 15500.00 -16.69% 557.65 378 27.78% 2,625 12,075
259,200 57,375 28.43% 10,652 1.15 -14.81% 15550.00 -13.59% 628.60 1 33.33% 75 300
1,216,800 395,700 48.19% 47,995 0.95 -20.83% 15600.00 -14.14% 650.80 22 - - 750
42,900 -5,925 -12.14% 1,627 0.90 -25.00% 15650.00 - - - - - -
555,675 117,000 26.67% 21,019 0.80 -23.81% 15700.00 -13.38% 759.00 3 50.00% 150 450
8,025 -3,450 -30.07% 1,011 0.70 -26.32% 15750.00 - - - - - -
474,300 -176,250 -27.09% 22,820 0.60 -40.00% 15800.00 - 991.35 - - - 300
3,900 -975 -20.00% 310 0.55 -42.11% 15850.00 - 888.80 2 - 75 75
134,775 -9,750 -6.75% 9,463 0.65 -35.00% 15900.00 -8.61% 971.70 3 - - 225
5,700 1,125 24.59% 295 0.50 -47.37% 15950.00 - - - - - -
2,344,800 -1,189,650 -33.66% 91,666 0.60 -29.41% 16000.00 -11.33% 1,042.50 1 11.11% 75 750
5,700 -2,250 -28.30% 288 0.60 -25.00% 16050.00 - - - - - -
75,375 5,850 8.41% 8,547 0.50 -33.33% 16100.00 - - - - - -
2,700 600 28.57% 10,138 0.55 -31.25% 16150.00 - - - - - -
289,275 -29,850 -9.35% 10,890 0.40 -42.86% 16200.00 - - - - - -
1,425 - - 389 0.35 -46.15% 16250.00 - - - - - -
109,275 26,475 31.97% 4,668 0.40 -42.86% 16300.00 - - - - - -
2,100 -600 -22.22% 3,257 0.35 -46.15% 16350.00 - - - - - -
56,925 1,650 2.99% 5,981 0.40 -38.46% 16400.00 - - - - - -
2,925 -3,675 -55.68% 3,152 0.45 -30.77% 16450.00 - - - - - -
1,244,325 96,675 8.42% 35,885 0.40 -38.46% 16500.00 - - - - - -
4,650 300 6.90% 2,320 0.50 -9.09% 16550.00 - - - - - -
156,825 1,275 0.82% 4,507 0.40 -33.33% 16600.00 - - - - - -
179,775 7,725 4.49% 2,799 0.30 -50.00% 16650.00 - 1,710.55 2 - 150 150