Option Chain Historical

Symbol:
Symbol : NIFTY, Expiry : 30-Jan-20, Date : 23-Jan-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
53,700 -75 -0.14% 3 1,835.00 1.83% 10350.00 10.00% 0.55 68 -0.88% -300 33,675
199,650 -1,950 -0.97% 289 1,792.45 3.01% 10400.00 -9.09% 0.50 339 0.81% 1,500 186,675
625,425 -25,650 -3.94% 410 1,704.10 3.87% 10500.00 30.77% 0.85 1,282 -5.45% -34,725 601,950
9,750 -75 -0.76% 1 1,544.05 0.26% 10600.00 -25.00% 1.05 40 5.35% 1,275 25,125
20,775 -75 -0.36% 2 1,501.40 3.47% 10700.00 14.29% 1.20 31 - - 17,775
15,900 -150 -0.93% 4 1,400.00 4.82% 10800.00 -8.00% 1.15 150 6.40% 2,475 41,175
25,125 -150 -0.59% 2 1,308.30 6.45% 10900.00 -21.88% 1.25 67 0.79% 450 57,600
150 - - - 1,230.95 - 10950.00 -68.18% 0.35 4 - - 225
405,225 -7,050 -1.71% 341 1,202.10 4.80% 11000.00 -3.23% 1.50 9,343 32.40% 301,200 1,230,825
33,450 - - 1 1,105.65 6.31% 11100.00 -45.28% 1.45 1,359 3.88% 2,400 64,200
300 75 33.33% 4 979.30 -19.31% 11150.00 -26.83% 1.50 23 40.00% 150 525
38,100 - - 11 983.80 3.72% 11200.00 -58.90% 1.50 2,146 1.22% 2,475 204,900
75 - - - 1,124.40 - 11250.00 -54.22% 1.90 208 117.53% 8,550 15,825
21,675 -600 -2.69% 11 900.00 6.75% 11300.00 -58.16% 2.05 3,932 -0.21% -750 355,875
975 - - 1 815.30 -1.95% 11350.00 -47.06% 2.25 9 -1.52% -75 4,875
56,775 27,075 91.16% 497 795.70 6.42% 11400.00 -55.66% 2.35 7,372 32.97% 151,800 612,225
375 - - - 727.45 - 11450.00 -45.95% 3.00 84 61.70% 2,175 5,700
351,000 -7,350 -2.05% 597 704.65 8.69% 11500.00 -48.78% 3.15 29,144 9.18% 245,550 2,919,825
150 - - - 729.00 - 11550.00 -44.54% 3.30 319 -19.20% -3,225 13,575
43,350 -375 -0.86% 46 602.45 8.87% 11600.00 -49.66% 3.70 20,148 11.30% 107,925 1,062,975
1,575 - - - 531.50 - 11650.00 -44.68% 3.90 937 46.60% 10,275 32,325
237,450 -900 -0.38% 126 499.35 10.71% 11700.00 -43.29% 4.65 25,128 22.51% 270,375 1,471,650
3,975 -75 -1.85% 2 391.75 -3.81% 11750.00 -44.74% 5.25 5,703 47.99% 40,200 123,975
195,300 5,100 2.68% 479 405.00 12.59% 11800.00 -48.83% 6.55 40,564 10.44% 210,225 2,223,150
3,225 300 10.26% 6 350.15 16.72% 11850.00 -50.93% 7.90 8,932 50.72% 60,525 179,850
228,600 -10,650 -4.45% 1,440 310.15 16.66% 11900.00 -52.47% 10.60 55,520 2.54% 44,175 1,782,600
6,150 300 5.13% 17 266.80 16.89% 11950.00 -51.30% 14.00 17,035 40.13% 88,125 307,725
881,925 32,700 3.85% 20,377 219.40 18.98% 12000.00 -50.25% 19.60 125,915 16.47% 585,075 4,136,925
36,750 -3,900 -9.59% 1,662 175.25 20.82% 12050.00 -48.53% 26.30 26,048 48.68% 131,175 400,650
1,022,925 -37,050 -3.50% 74,232 137.65 21.33% 12100.00 -46.13% 36.50 150,635 56.70% 816,675 2,257,050
402,825 81,900 25.52% 43,829 101.90 19.46% 12150.00 -42.21% 52.10 52,256 120.05% 330,450 605,700
3,156,600 144,675 4.80% 207,840 72.75 16.77% 12200.00 -38.36% 72.15 124,710 17.79% 416,475 2,757,075
638,175 108,225 20.42% 54,542 49.50 12.24% 12250.00 -33.36% 99.20 9,059 18.35% 30,150 194,475
3,279,600 -95,700 -2.84% 159,727 32.05 7.73% 12300.00 -28.42% 132.35 39,634 18.59% 285,450 1,821,300
663,300 123,150 22.80% 28,914 20.00 -3.15% 12350.00 -24.41% 170.15 1,071 34.74% 35,175 136,425
2,712,600 13,875 0.51% 83,511 12.55 -7.72% 12400.00 -20.42% 212.65 9,186 3.40% 17,550 533,100
431,775 138,375 47.16% 21,236 7.85 -23.79% 12450.00 -17.58% 258.75 254 125.00% 8,625 15,525
3,541,425 95,025 2.76% 69,294 5.50 -26.17% 12500.00 -15.37% 302.95 3,667 -5.85% -49,125 790,650
235,425 76,350 48.00% 8,164 3.75 -34.78% 12550.00 -5.51% 360.00 3 1.92% 75 3,975
1,341,900 30,825 2.35% 24,888 2.85 -35.96% 12600.00 -12.80% 398.70 233 -6.54% -3,975 56,850
68,850 8,850 14.75% 1,572 2.30 -43.90% 12650.00 17.49% 517.60 1 - - 1,125
1,416,450 398,475 39.14% 18,974 2.00 -42.86% 12700.00 -11.54% 494.00 45 4.52% 1,575 36,450
36,150 -4,725 -11.56% 548 1.55 -47.46% 12750.00 - 429.50 - - - 75
611,700 124,275 25.50% 5,569 1.45 -50.00% 12800.00 -7.33% 609.10 11 -1.51% -300 19,575
14,250 - - 50 1.40 -37.78% 12850.00 - 512.70 - - - 150
318,375 23,250 7.88% 2,035 1.25 -47.92% 12900.00 -10.19% 688.65 3 - - 20,100
8,475 600 7.62% 120 1.35 -37.21% 12950.00 - - - - - -
1,212,525 493,125 68.55% 15,529 1.25 -16.67% 13000.00 -6.70% 794.40 1,004 -2.03% -10,650 513,675
5,400 - - 64 0.95 -56.82% 13050.00 - - - - - -
21,375 4,950 30.14% 339 0.90 -35.71% 13100.00 - 719.00 - - - 750
2,100 1,425 211.11% 46 0.95 -13.64% 13150.00 - - - - - -
36,675 5,925 19.27% 225 0.90 -30.77% 13200.00 -7.32% 1,003.00 2 - - 5,700
9,525 1,350 16.51% 58 0.95 18.75% 13300.00 -3.61% 1,108.45 12 -11.43% -900 6,975
150 - - - 0.85 - 13350.00 - 1,010.00 - - - 75
3,600 -900 -20.00% 12 0.40 -66.67% 13400.00 - 1,002.50 - - - 150
245,550 -17,850 -6.78% 2,906 0.70 55.56% 13500.00 -4.18% 1,296.25 515 -3.62% -19,425 516,900
675 675 - 11 0.30 - 13550.00 - - - - - -
6,225 -225 -3.49% 5 0.50 - 13600.00 - 1,470.80 - - - 6,450
14,925 375 2.58% 55 0.50 11.11% 13700.00 -1.67% 1,513.65 3 -0.81% -225 27,525
4,125 -150 -3.51% 2 0.80 60.00% 13750.00 -4.22% 1,543.85 29 -5.13% -150 2,775
4,950 -4,725 -48.84% 81 0.60 -14.29% 13800.00 -2.45% 1,607.65 18 -14.02% -1,125 6,900
9,000 3,750 71.43% 63 0.40 -46.67% 13850.00 - - - - - -