Option Chain Historical

Symbol:
Symbol : NIFTY, Expiry : 10-Dec-20, Date : 04-Dec-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
75 75 - 1 2,974.25 - 10150.00 -15.79% 0.80 8,939 358.23% 155,025 198,300
- - - - - - 10200.00 -20.00% 0.80 3,706 87.00% 79,275 170,400
- - - - - - 10300.00 - 0.75 968 - 9,225 9,225
- - - - - - 10400.00 - 0.80 888 - 1,725 1,725
- - - - - - 10500.00 -10.53% 0.85 1,927 52.76% 47,325 137,025
- - - - - - 10600.00 - 0.80 672 - 3,525 3,525
- - - - - - 10700.00 -45.95% 1.00 2,577 1300.00% 975 1,050
- - - - - - 11000.00 -21.74% 0.90 14,560 27.28% 51,600 240,750
- - - - - - 11100.00 - 0.80 146 - 1,575 1,575
- - - - - - 11200.00 11.76% 0.95 990 1721.05% 24,525 25,950
- - - - - - 11300.00 - 1.15 308 - 9,825 9,825
- - - - - - 11400.00 -4.35% 1.10 1,429 84.73% 16,650 36,300
- - - - - - 11450.00 - 19.00 - - - 75
16,650 - - - 1,645.45 - 11500.00 -3.57% 1.35 7,926 52.67% 159,225 461,550
825 - - - 1,550.00 - 11600.00 -9.68% 1.40 2,215 18.08% 11,700 76,425
- - - - - - 11650.00 -11.76% 1.50 25 10.00% 150 1,650
10,725 - - 26 1,559.20 7.90% 11700.00 -9.38% 1.45 2,759 112.18% 40,050 75,750
12,150 -75 -0.61% 15 1,464.00 8.65% 11800.00 -5.88% 1.60 2,538 22.57% 12,525 68,025
75 - - - 1,175.80 - 11850.00 -7.50% 1.85 72 -7.02% -300 3,975
5,550 - - 2 1,316.40 5.31% 11900.00 -5.56% 1.70 4,899 84.84% 44,475 96,900
- - - - - - 11950.00 -7.32% 1.90 564 -79.69% -19,125 4,875
13,650 225 1.68% 13 1,250.00 8.41% 12000.00 -4.88% 1.95 50,723 48.37% 771,825 2,367,600
- - - - - - 12050.00 4.44% 2.35 493 581.63% 21,375 25,050
15,000 - - 28 1,139.65 8.16% 12100.00 -2.33% 2.10 10,717 151.58% 197,475 327,750
75 - - - 1,010.00 - 12150.00 -12.24% 2.15 158 43.94% 2,175 7,125
8,250 225 2.80% 29 1,079.45 13.29% 12200.00 -8.70% 2.10 15,179 24.26% 91,200 467,100
75 - - 2 983.10 11.72% 12250.00 -2.08% 2.35 488 6.44% 1,725 28,500
21,225 -825 -3.74% 42 955.55 12.48% 12300.00 -9.26% 2.45 29,337 -9.84% -77,175 706,950
150 - - - 805.00 - 12350.00 -7.02% 2.65 1,492 -31.99% -8,925 18,975
12,150 75 0.62% 3 828.75 9.62% 12400.00 -11.29% 2.75 29,627 -6.93% -54,150 726,675
300 - - - 699.40 - 12450.00 -18.92% 3.00 4,742 -28.77% -27,600 68,325
65,400 2,850 4.56% 233 764.60 16.43% 12500.00 -23.91% 3.50 82,605 67.72% 927,825 2,297,850
10,575 -150 -1.40% 8 695.80 14.81% 12550.00 -31.48% 3.70 11,971 -12.84% -19,500 132,375
35,925 -5,025 -12.27% 362 671.90 19.76% 12600.00 -37.78% 4.20 81,221 96.12% 796,200 1,624,500
2,775 -75 -2.63% 12 583.40 16.32% 12650.00 -43.79% 4.75 23,926 -12.00% -27,450 201,300
68,475 -2,325 -3.28% 507 573.75 23.88% 12700.00 -50.46% 5.40 96,512 6.20% 72,675 1,245,450
2,400 150 6.67% 43 516.10 27.34% 12750.00 -54.21% 6.25 39,818 -19.27% -89,400 374,475
130,725 -75 -0.06% 841 477.20 27.95% 12800.00 -58.31% 7.65 149,292 20.62% 268,725 1,572,150
14,850 -300 -1.98% 116 429.05 30.43% 12850.00 -60.09% 9.30 47,134 47.43% 140,775 437,550
160,350 -22,650 -12.38% 3,470 381.55 34.16% 12900.00 -60.91% 12.00 173,292 48.45% 452,850 1,387,500
20,475 -1,200 -5.54% 751 330.90 34.87% 12950.00 -60.10% 15.80 76,801 28.26% 88,050 399,675
464,475 -35,325 -7.07% 23,558 289.00 38.98% 13000.00 -59.75% 20.95 332,491 62.73% 1,061,100 2,752,725
54,075 -13,725 -20.24% 8,292 242.35 40.49% 13050.00 -58.52% 27.75 84,877 294.52% 467,175 625,800
1,359,750 85,950 6.75% 103,976 205.90 45.62% 13100.00 -56.57% 37.00 369,204 70.69% 1,257,150 3,035,550
342,150 -100,050 -22.63% 73,157 165.35 45.88% 13150.00 -53.85% 49.45 165,521 150.08% 468,825 781,200
2,155,125 695,250 47.62% 478,681 131.35 48.33% 13200.00 -50.59% 65.05 489,951 301.71% 2,271,225 3,024,000
716,700 479,400 202.02% 211,862 100.70 49.74% 13250.00 -47.21% 85.20 99,115 2718.18% 515,775 534,750
2,083,950 1,059,525 103.43% 390,433 75.90 52.10% 13300.00 -43.75% 108.25 105,248 442.07% 564,300 691,950
495,000 191,175 62.92% 114,315 55.15 52.98% 13350.00 -40.75% 136.15 5,848 1300.00% 38,025 40,950
1,659,075 561,750 51.19% 302,519 38.75 50.49% 13400.00 -36.86% 170.25 18,530 340.47% 164,700 213,075
789,750 259,425 48.92% 87,347 25.80 44.13% 13450.00 -34.87% 206.50 1,597 1293.33% 14,550 15,675
2,613,675 1,072,350 69.57% 293,401 17.35 35.02% 13500.00 -31.10% 244.95 6,173 120.65% 56,100 102,600
605,550 203,100 50.47% 56,844 10.90 28.24% 13550.00 -23.89% 300.30 94 533.33% 2,400 2,850
1,909,125 761,700 66.38% 154,271 7.15 13.49% 13600.00 -23.50% 341.65 705 127.69% 6,225 11,100
548,325 314,175 134.18% 38,901 4.70 2.17% 13650.00 -18.91% 401.55 47 65.00% 975 2,475
1,658,850 640,650 62.92% 121,306 3.65 -1.35% 13700.00 -37.84% 429.10 4,777 390400.00% 292,800 292,875
126,825 76,200 150.52% 12,747 2.95 - 13750.00 - 499.40 4 - 75 75
1,575,900 822,600 109.20% 76,955 2.55 -1.92% 13800.00 -26.39% 531.45 374 30000.00% 22,500 22,575
37,725 20,325 116.81% 2,581 2.20 -4.35% 13850.00 - 630.70 1 - 75 75
781,425 411,300 111.12% 46,909 1.90 -5.00% 13900.00 -14.68% 698.70 5 200.00% 150 225
39,150 16,875 75.76% 1,051 1.80 -2.70% 13950.00 - - - - - -
1,670,325 107,400 6.87% 94,052 1.55 -6.06% 14000.00 -12.21% 730.45 46 275.00% 825 1,125
3,975 975 32.50% 581 1.55 -3.13% 14050.00 - - - - - -
141,750 40,725 40.31% 9,158 1.25 -7.41% 14100.00 - - - - - -
232,575 117,450 102.02% 6,252 1.10 29.41% 14200.00 - - - - - -
1,275 1,200 1600.00% 76 1.25 -24.24% 14250.00 - - - - - -
84,075 43,350 106.45% 5,162 1.05 - 14300.00 - - - - - -
8,325 3,825 85.00% 346 0.90 -14.29% 14350.00 - - - - - -
102,000 28,875 39.49% 2,412 0.95 - 14400.00 - - - - - -
509,250 253,950 99.47% 16,087 0.90 20.00% 14500.00 - - - - - -
525 525 - 2,365 0.90 - 14550.00 - - - - - -
16,275 15,900 4240.00% 1,502 0.90 - 14600.00 - - - - - -
44,700 44,700 - 5,782 0.60 - 14650.00 - - - - - -