Option Chain Historical

Symbol:
Symbol : NIFTY, Expiry : 09-Apr-20, Date : 08-Apr-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 - - - 1,970.20 - 6100.00 -66.67% 0.35 4,826 -16.58% -74,250 373,575
- - - - - - 6150.00 -75.86% 0.35 78 -24.53% -1,950 6,000
- - - - - - 6200.00 -61.90% 0.40 4,640 -25.05% -9,225 27,600
- - - - - - 6300.00 -65.22% 0.40 2,669 45.80% 4,500 14,325
- - - - - - 6400.00 -66.67% 0.45 344 -10.22% -1,425 12,525
- - - - - - 6500.00 -80.00% 0.30 10,919 2.04% 4,575 228,975
- - - - - - 6550.00 -72.00% 0.70 24 -20.69% -450 1,725
75 - - - 1,894.00 - 6600.00 -58.06% 0.65 1,015 -6.16% -2,625 39,975
75 - - - 1,800.75 - 6650.00 -73.33% 0.60 12 -11.76% -150 1,125
750 - - 2 2,089.10 15.69% 6700.00 -67.65% 0.55 5,857 -20.85% -5,550 21,075
75 - - - 1,702.25 - 6750.00 -75.00% 0.65 51 1.92% 150 7,950
750 - - 2 2,239.55 31.39% 6800.00 -75.00% 0.50 9,238 -14.47% -13,275 78,450
75 - - - 1,554.65 - 6850.00 -52.50% 0.95 573 30.77% 600 2,550
- - - - - - 6900.00 -68.75% 0.75 6,403 -24.68% -14,550 44,400
- - - - - - 6950.00 -62.71% 1.10 104 -23.08% -1,350 4,500
3,450 -150 -4.17% 9 1,895.00 2.87% 7000.00 -74.14% 0.75 19,974 -28.04% -207,825 533,475
- - - - - - 7050.00 -64.81% 0.95 62 -18.69% -1,500 6,525
900 -150 -14.29% 4 1,616.00 -6.14% 7100.00 -69.23% 1.00 5,031 -14.53% -8,400 49,425
75 - - - 1,262.45 - 7150.00 -67.16% 1.10 132 20.00% 825 4,950
2,475 1,575 175.00% 29 1,835.60 29.01% 7200.00 -73.08% 1.05 4,902 -23.09% -24,975 83,175
- - - - - - 7250.00 -64.94% 1.35 90 -13.91% -1,200 7,425
225 - - 3 1,550.80 23.33% 7300.00 -72.94% 1.15 8,668 -8.38% -20,250 221,400
75 75 - 1 1,606.05 - 7350.00 -58.89% 1.85 238 85.05% 6,825 14,850
300 75 33.33% 5 1,310.00 11.71% 7400.00 -67.96% 1.65 7,384 -20.73% -29,775 113,850
- - - - - - 7450.00 -64.75% 2.15 286 -21.98% -3,000 10,650
10,350 -600 -5.48% 24 1,246.80 -7.10% 7500.00 -65.67% 2.30 70,300 -7.08% -75,525 991,125
150 75 100.00% 2 1,499.10 33.85% 7550.00 -62.96% 2.50 680 8.95% 1,275 15,525
1,350 -750 -35.71% 51 1,121.20 -9.03% 7600.00 -65.79% 2.60 22,999 -41.89% -152,550 211,650
300 75 33.33% 2 1,408.35 38.93% 7650.00 -60.12% 3.35 546 -25.36% -5,250 15,450
4,725 -525 -10.00% 22 1,016.95 -11.21% 7700.00 -63.54% 3.50 31,434 -54.73% -250,200 206,925
300 75 33.33% 4 1,310.25 211.19% 7750.00 -64.29% 4.00 1,075 -18.46% -5,025 22,200
18,600 -5,925 -24.16% 157 920.65 -11.01% 7800.00 -64.94% 4.40 56,393 -14.64% -119,550 697,275
525 225 75.00% 8 944.50 80.16% 7850.00 -61.54% 5.25 1,591 18.98% 3,900 24,450
13,575 -2,100 -13.40% 95 819.90 -13.47% 7900.00 -60.93% 5.90 57,451 0.83% 3,000 364,125
3,675 -750 -16.95% 19 770.90 -14.83% 7950.00 -59.64% 6.80 1,773 -15.99% -5,625 29,550
229,125 -58,425 -20.32% 1,920 726.75 -15.48% 8000.00 -56.58% 8.25 248,436 -0.67% -12,600 1,867,200
5,700 -675 -10.59% 26 676.65 -15.49% 8050.00 -55.64% 9.25 5,091 -23.68% -12,075 38,925
57,525 -31,650 -35.49% 982 620.90 -18.28% 8100.00 -54.45% 10.75 114,047 -17.53% -107,550 506,100
13,500 -1,800 -11.76% 61 577.60 -19.52% 8150.00 -51.43% 12.75 8,367 12.02% 6,825 63,600
99,225 -25,575 -20.49% 1,439 528.15 -21.36% 8200.00 -51.85% 14.35 173,581 10.10% 80,400 876,375
12,450 -1,050 -7.78% 92 479.80 -22.21% 8250.00 -48.28% 17.25 15,325 31.59% 21,300 88,725
184,950 -42,825 -18.80% 2,950 441.30 -23.99% 8300.00 -42.72% 21.05 238,057 -23.97% -249,825 792,525
13,050 -3,000 -18.69% 274 389.25 -26.89% 8350.00 -34.96% 26.70 18,197 -13.62% -12,525 79,425
156,825 -68,325 -30.35% 5,874 349.55 -27.62% 8400.00 -30.97% 31.65 279,468 -22.35% -256,575 891,300
18,375 -9,900 -35.01% 759 304.45 -30.70% 8450.00 -24.42% 39.15 38,153 -7.22% -9,375 120,525
558,300 -222,675 -28.51% 33,680 264.30 -33.27% 8500.00 -18.33% 47.90 576,123 -6.03% -94,425 1,470,900
16,500 -12,375 -42.86% 710 221.90 -37.71% 8550.00 -11.86% 58.70 48,558 37.12% 24,000 88,650
233,925 -105,225 -31.03% 46,636 191.20 -39.22% 8600.00 -4.58% 72.85 379,333 9.78% 69,225 776,850
31,050 -14,925 -32.46% 4,182 158.70 -42.42% 8650.00 2.89% 90.65 51,080 68.77% 39,300 96,450
559,125 11,925 2.18% 169,155 128.05 -46.55% 8700.00 8.72% 110.30 504,250 65.39% 471,075 1,191,525
63,150 -7,950 -11.18% 27,390 101.40 -51.01% 8750.00 12.58% 133.75 56,771 82.06% 43,575 96,675
733,650 228,375 45.20% 365,105 77.90 -55.90% 8800.00 15.66% 159.55 357,710 31.50% 114,450 477,750
84,375 45,675 118.02% 40,736 60.15 -59.93% 8850.00 21.07% 193.65 30,751 43.00% 6,675 22,200
840,300 468,900 126.25% 414,007 45.45 -63.54% 8900.00 22.28% 226.65 184,966 156.74% 160,350 262,650
135,675 105,900 355.67% 54,259 34.80 -66.11% 8950.00 22.49% 265.50 11,826 433.33% 8,775 10,800
1,572,750 412,800 35.59% 760,956 27.20 -67.87% 9000.00 26.75% 309.85 173,938 47.66% 84,075 260,475
82,500 44,400 116.54% 58,772 21.70 -68.21% 9050.00 24.08% 353.80 3,214 275.00% 5,775 7,875
569,400 160,350 39.20% 404,499 16.85 -69.05% 9100.00 26.22% 398.60 25,587 456.64% 38,700 47,175
88,800 41,325 87.05% 45,940 13.90 -67.45% 9150.00 24.74% 455.05 980 2960.00% 11,100 11,475
870,675 314,400 56.52% 433,330 11.10 -67.50% 9200.00 25.45% 491.95 8,460 62.88% 32,775 84,900
80,100 48,225 151.29% 44,247 9.70 -65.11% 9250.00 -51.40% 554.05 679 21300.00% 15,975 16,050
531,750 273,225 105.69% 269,968 7.85 -63.82% 9300.00 21.11% 592.15 1,563 1486.67% 16,725 17,850
43,875 19,725 81.68% 15,963 6.60 -61.18% 9350.00 - 636.35 71 - 2,400 2,400
425,700 187,725 78.88% 219,130 5.70 -60.28% 9400.00 20.68% 697.40 686 458.33% 8,250 10,050
36,525 18,375 101.24% 11,542 5.00 -59.68% 9450.00 -29.88% 746.75 9 - - 375
1,485,225 694,800 87.90% 384,322 4.50 -56.10% 9500.00 17.51% 791.00 968 110.64% 3,900 7,425
22,125 18,525 514.58% 7,406 3.95 -52.41% 9550.00 - 776.40 1 - 75 75
339,000 99,600 41.60% 127,416 3.15 -54.01% 9600.00 14.84% 877.95 78 83.33% 750 1,650
13,950 4,125 41.98% 2,645 2.55 -62.22% 9650.00 10.02% 909.60 3 200.00% 150 225
374,025 255,750 216.23% 96,950 2.20 -56.00% 9700.00 10.91% 983.25 28 37.50% 225 825
23,700 18,075 321.33% 2,800 1.75 -63.92% 9750.00 - 1,033.90 1 - 75 75
213,675 101,100 89.81% 63,426 1.60 -56.76% 9800.00 - 1,086.85 17 - 825 825
10,725 8,100 308.57% 1,760 1.10 -68.12% 9850.00 - - - - - -
113,625 54,075 90.81% 34,190 1.25 -56.90% 9900.00 - 1,183.10 3 - 225 225
12,375 11,850 2257.14% 1,501 1.20 -65.71% 9950.00 - - - - - -
869,100 137,100 18.73% 137,954 1.15 -48.89% 10000.00 10.19% 1,281.50 101 -10.00% -300 2,700
12,225 10,650 676.19% 743 1.00 -68.25% 10050.00 - - - - - -
46,125 -4,500 -8.89% 6,917 0.80 -52.94% 10100.00 - - - - - -
1,650 1,650 - 70 0.10 - 10150.00 - - - - - -
73,875 39,600 115.54% 8,283 0.70 -50.00% 10200.00 - 1,780.80 - - - 150
38,475 32,175 510.71% 3,489 0.65 -50.00% 10300.00 - 2,170.00 - - - 75
9,825 8,400 589.47% 883 0.40 -68.00% 10400.00 - - - - - -
2,175 2,175 - 173 0.20 - 10450.00 - - - - - -
264,825 71,400 36.91% 18,424 0.50 -33.33% 10500.00 -33.13% 1,605.00 16 100.00% 150 300
675 675 - 39 0.20 - 10550.00 - - - - - -
41,325 39,375 2019.23% 1,865 0.55 -56.00% 10600.00 - 1,860.00 284 - 300 300
6,075 5,325 710.00% 359 0.35 -12.50% 10700.00 - - - - - -
4,500 2,925 185.71% 147 0.30 -66.67% 10900.00 - 2,195.50 4 - 300 300
127,725 -1,275 -0.99% 7,904 0.20 -60.00% 11000.00 - 2,283.60 111 - 75 75
2,625 2,475 1650.00% 55 0.35 -50.00% 11100.00 - 2,350.00 28 - 2,025 2,025
3,900 1,425 57.58% 1,721 0.45 -18.18% 11200.00 275.53% 2,506.10 1 100.00% 75 150
2,100 525 33.33% 25 0.55 83.33% 11300.00 - 1,560.00 - - - 75
5,475 4,200 329.41% 5,282 0.30 20.00% 11400.00 - - - - - -
117,525 53,925 84.79% 9,369 0.15 -50.00% 11500.00 - - - - - -
75 - - - 0.30 - 11800.00 - - - - - -
498,750 -148,950 -23.00% 37,765 0.20 -55.56% 12000.00 - - - - - -
44,700 -375 -0.83% 5,328 0.25 -16.67% 12500.00 - - - - - -
1,725 -75 -4.17% 1,129 0.60 - 12550.00 - - - - - -
150 75 100.00% 1 1.00 -62.96% 12650.00 - - - - - -
23,100 -11,775 -33.76% 1,434 0.45 125.00% 13000.00 - - - - - -
150 -525 -77.78% 1,078 1.00 -41.18% 13150.00 - - - - - -