Option Chain Historical

Symbol:
Symbol : NIFTY, Expiry : 24-Oct-19, Date : 18-Oct-19
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
- - - - - - 9200.00 - 0.85 1,216 - 75 75
- - - - - - 9250.00 -70.00% 0.30 612 200.00% 150 225
- - - - - - 9300.00 - 0.85 7 - 525 525
- - - - - - 9350.00 -90.00% 0.10 4,012 100.00% 75 150
- - - - - - 9400.00 -60.00% 0.30 225 100.00% 75 150
- - - - - - 9450.00 - 0.15 5,016 - 150 150
- - - - - - 9650.00 130.00% 1.15 7 100.00% 75 150
- - - - - - 9750.00 90.00% 0.95 97 100.00% 75 150
- - - - - - 9800.00 5.00% 1.05 806 200.00% 150 225
- - - - - - 9850.00 -10.53% 0.85 372 300.00% 225 300
150 75 100.00% 3 1,649.65 14.57% 10000.00 -5.56% 0.85 669 -18.50% -14,100 62,100
- - - - - - 10300.00 -19.23% 1.05 186 248.44% 11,925 16,725
- - - - - - 10400.00 -37.14% 1.10 350 256.16% 14,025 19,500
- - - - - - 10450.00 -59.38% 1.30 98 8700.00% 6,525 6,600
- - - - - - 10500.00 -14.63% 1.75 10,714 152.77% 411,225 680,400
300 - - - 874.00 - 10600.00 -25.93% 2.00 2,681 5.64% 10,950 204,975
32,625 150 0.46% 4 937.05 5.86% 10700.00 -15.87% 2.65 10,034 29.22% 247,425 1,094,100
150 - - - 655.55 - 10750.00 -46.59% 2.35 266 13900.00% 10,425 10,500
2,700 - - - 793.85 - 10800.00 -22.67% 2.90 9,166 31.39% 117,075 490,050
300 - - - 729.60 - 10850.00 -10.61% 2.95 545 165.12% 5,325 8,550
2,625 - - 6 742.25 8.49% 10900.00 -25.00% 3.15 9,530 30.44% 71,850 307,875
- - - - - - 10950.00 -24.10% 3.15 1,099 44.05% 7,500 24,525
8,550 -450 -5.00% 67 661.70 11.27% 11000.00 -28.87% 3.45 33,773 -3.33% -27,600 801,225
1,125 -300 -21.05% 4 615.00 18.45% 11050.00 -30.69% 3.50 3,675 61.21% 15,150 39,900
2,625 -225 -7.89% 30 561.35 13.03% 11100.00 -32.74% 3.80 46,905 8.19% 48,600 641,700
1,275 75 6.25% 8 495.05 12.27% 11150.00 -34.35% 4.30 6,578 -8.51% -5,850 62,925
32,100 -4,575 -12.47% 352 459.30 17.06% 11200.00 -37.72% 5.20 58,688 0.71% 5,175 733,875
16,425 -675 -3.95% 34 397.95 14.11% 11250.00 -41.20% 6.35 17,593 34.83% 63,825 247,050
466,500 -27,300 -5.53% 2,309 363.30 22.70% 11300.00 -39.04% 8.90 80,685 45.43% 382,125 1,223,175
12,075 -2,475 -17.01% 178 313.20 24.46% 11350.00 -40.21% 11.60 32,955 18.20% 42,675 277,125
432,825 -72,675 -14.38% 11,892 270.90 28.51% 11400.00 -40.97% 15.85 133,312 9.20% 96,150 1,140,975
574,575 -1,575 -0.27% 6,627 224.55 33.19% 11450.00 -42.29% 20.95 68,844 -1.87% -12,075 633,000
711,375 -165,750 -18.90% 54,531 184.95 36.65% 11500.00 -40.67% 30.05 200,425 38.99% 448,575 1,599,150
162,600 -135,750 -45.50% 26,299 147.15 41.63% 11550.00 -39.30% 41.70 87,948 71.28% 198,225 476,325
816,825 -36,000 -4.22% 209,198 114.25 44.35% 11600.00 -36.29% 58.55 223,330 189.86% 1,011,300 1,543,950
463,275 278,100 150.18% 138,002 85.30 49.65% 11650.00 -34.32% 78.85 54,081 2114.47% 361,575 378,675
1,089,300 275,025 33.78% 268,436 62.35 56.07% 11700.00 -31.42% 105.95 54,177 367.58% 232,125 295,275
312,000 103,275 49.48% 85,582 43.15 64.69% 11750.00 -30.72% 138.05 1,620 2275.00% 20,475 21,375
1,076,625 631,275 141.75% 176,343 29.70 68.27% 11800.00 -25.61% 172.50 5,384 430.92% 147,375 181,575
262,125 126,675 93.52% 48,356 19.25 68.86% 11850.00 - 212.55 70 - 4,575 4,575
621,975 278,925 81.31% 101,690 12.95 67.10% 11900.00 -23.58% 255.05 344 4060.00% 15,225 15,600
183,825 155,850 557.10% 23,607 8.50 61.90% 11950.00 - 303.15 5 - 375 375
1,018,350 652,650 178.47% 84,774 6.30 65.79% 12000.00 -15.53% 350.85 136 307.14% 3,225 4,275
68,550 68,550 - 5,355 4.15 - 12050.00 - - - - - -
301,050 207,375 221.38% 30,363 3.15 57.50% 12100.00 - - - - - -
26,550 26,550 - 1,141 2.55 - 12150.00 - - - - - -
290,175 187,425 182.41% 12,122 1.90 46.15% 12200.00 - 550.40 8 - 450 450
600 600 - 45 1.30 - 12250.00 - - - - - -
99,975 26,025 35.19% 3,722 1.20 9.09% 12300.00 - 784.95 - - - 75
225 225 - 29 0.60 - 12350.00 - - - - - -
14,925 13,650 1070.59% 1,424 1.00 5.26% 12400.00 - - - - - -
669,600 309,900 86.16% 15,442 0.85 -15.00% 12500.00 - - - - - -
1,650 1,650 - 147 0.45 - 12550.00 - - - - - -
1,575 1,425 950.00% 38 0.55 -15.38% 12600.00 - - - - - -
600 600 - 17 0.80 - 12650.00 - - - - - -
75 75 - 6,004 0.50 - 12750.00 - - - - - -
150 150 - 4 0.75 - 12800.00 - - - - - -
450 450 - 16,657 0.30 - 12850.00 - - - - - -
300 225 300.00% 204 0.70 366.67% 12900.00 - - - - - -
225 225 - 2,204 0.45 - 12950.00 - - - - - -
17,625 12,150 221.92% 769 0.25 -50.00% 13000.00 - - - - - -
1,575 1,575 - 4,437 0.40 - 13050.00 - - - - - -
1,125 1,125 - 6,032 0.35 - 13100.00 - - - - - -