Option Chain Historical

Symbol:
Symbol : NIFTY, Expiry : 09-Jul-20, Date : 03-Jul-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
- - - - - - 7300.00 -55.00% 0.45 4,473 3700.00% 5,550 5,700
- - - - - - 7500.00 -28.57% 0.50 203 119.17% 10,725 19,725
- - - - - - 8000.00 -38.10% 0.65 1,420 46.53% 18,075 56,925
450 - - - 2,070.00 - 8500.00 -20.69% 1.15 1,139 24.24% 22,875 117,225
- - - - - - 8600.00 - 1.50 10 - 750 750
- - - - - - 8700.00 -3.70% 1.30 397 370.00% 2,775 3,525
- - - - - - 8750.00 - 2.00 2 - 75 75
- - - - - - 8800.00 -18.42% 1.55 93 43.24% 2,400 7,950
- - - - - - 8900.00 -19.51% 1.65 480 -10.00% -600 5,400
- - - - - - 8950.00 -37.10% 1.95 30 400.00% 300 375
300 - - - 1,534.00 - 9000.00 -9.30% 1.95 11,163 21.48% 130,200 736,275
- - - - - - 9050.00 - 2.35 89 - 2,475 2,475
- - - - - - 9100.00 -22.22% 2.10 1,853 48.88% 21,225 64,650
- - - - - - 9150.00 - 2.45 15 - 300 300
225 150 200.00% 2 1,359.60 -0.40% 9200.00 -18.33% 2.45 3,811 44.97% 60,375 194,625
- - - - - - 9250.00 -23.19% 2.65 48 91.67% 1,650 3,450
- - - - - - 9300.00 -22.54% 2.75 4,049 32.78% 52,050 210,825
- - - - - - 9350.00 -33.33% 2.90 123 920.00% 6,900 7,650
600 150 33.33% 6 1,182.75 1.95% 9400.00 -24.42% 3.25 11,051 27.64% 106,050 489,750
- - - - - - 9450.00 -27.84% 3.50 155 46.15% 1,800 5,700
7,725 150 1.98% 20 1,086.00 3.24% 9500.00 -24.51% 3.85 29,529 29.29% 265,875 1,173,675
- - - - - - 9550.00 -26.09% 4.25 1,092 122.45% 9,000 16,350
900 75 9.09% 2 947.15 0.76% 9600.00 -24.80% 4.70 33,016 6.40% 83,925 1,395,450
- - - - - - 9650.00 -25.19% 5.05 1,208 47.45% 9,750 30,300
8,475 -150 -1.74% 2 850.00 0.14% 9700.00 -25.83% 5.60 37,166 120.91% 529,950 968,250
- - - - - - 9750.00 -25.90% 6.15 2,674 195.10% 20,925 31,650
9,300 150 1.64% 96 771.00 2.22% 9800.00 -29.84% 6.70 51,153 48.80% 370,650 1,130,175
225 75 50.00% 1 756.00 16.27% 9850.00 -30.23% 7.50 4,281 14.84% 4,875 37,725
9,900 -225 -2.22% 50 683.80 4.52% 9900.00 -32.79% 8.30 41,710 60.55% 332,850 882,600
- - - - - - 9950.00 -32.38% 9.50 5,111 146.31% 49,050 82,575
104,700 -5,775 -5.23% 814 590.50 4.97% 10000.00 -34.33% 11.00 111,552 34.76% 523,050 2,027,925
525 375 250.00% 38 541.55 8.14% 10050.00 -35.13% 12.65 6,379 3.41% 2,025 61,425
84,450 3,975 4.94% 395 492.00 5.26% 10100.00 -34.93% 14.90 78,339 44.09% 322,350 1,053,525
975 150 18.18% 15 440.00 6.56% 10150.00 -36.13% 17.50 13,270 88.53% 66,000 140,550
175,875 -11,625 -6.20% 1,692 401.35 5.84% 10200.00 -34.35% 21.50 122,914 36.44% 383,700 1,436,700
16,575 -300 -1.78% 108 353.75 5.31% 10250.00 -34.37% 26.35 27,802 71.83% 92,925 222,300
222,675 -35,250 -13.67% 5,843 312.15 6.34% 10300.00 -32.79% 32.80 178,230 26.31% 321,825 1,544,850
33,000 -1,350 -3.93% 726 269.55 5.35% 10350.00 -31.29% 40.85 40,190 42.25% 71,775 241,650
449,925 45,450 11.24% 24,892 230.35 5.76% 10400.00 -28.68% 51.60 229,185 55.22% 830,025 2,333,250
37,500 -3,675 -8.93% 4,059 194.05 5.09% 10450.00 -26.72% 65.15 63,592 105.26% 160,500 312,975
890,175 83,475 10.35% 122,258 160.10 4.13% 10500.00 -24.10% 81.55 331,317 71.38% 825,825 1,982,700
235,050 69,075 41.62% 48,106 129.75 2.89% 10550.00 -21.92% 101.35 87,417 92.30% 170,700 355,650
2,438,925 928,350 61.46% 471,337 103.80 2.01% 10600.00 -19.04% 125.00 292,392 226.26% 799,425 1,152,750
480,075 255,525 113.79% 137,826 80.50 1.07% 10650.00 -17.35% 151.45 21,275 388.28% 42,225 53,100
1,940,025 619,875 46.95% 326,906 60.35 -1.87% 10700.00 -16.06% 180.00 54,513 129.29% 140,700 249,525
306,000 121,650 65.99% 69,156 44.50 -2.73% 10750.00 -13.80% 214.85 573 80.49% 4,950 11,100
1,918,875 642,150 50.30% 265,114 31.85 -7.55% 10800.00 -12.20% 251.60 8,024 113.71% 25,500 47,925
352,875 202,500 134.66% 56,636 22.10 -9.43% 10850.00 - 290.25 44 - 1,500 1,500
1,503,300 521,325 53.09% 180,159 15.40 -12.50% 10900.00 -8.37% 336.60 1,271 213.24% 10,875 15,975
244,350 164,775 207.07% 29,502 10.90 -10.66% 10950.00 - 382.00 1 - 75 75
2,772,450 1,223,625 79.00% 201,546 7.50 -16.20% 11000.00 -6.99% 427.95 870 43.39% 7,875 26,025
390,300 361,875 1273.09% 27,738 5.10 -21.54% 11050.00 -40.54% 467.90 4 300.00% 225 300
848,850 446,925 111.20% 96,422 3.75 -22.68% 11100.00 -3.60% 530.20 14 16.13% 375 2,700
86,400 65,250 308.51% 6,755 2.75 -26.67% 11150.00 - 873.60 - - - 225
1,055,550 547,650 107.83% 61,364 2.20 -27.87% 11200.00 -36.35% 631.95 5 400.00% 300 375
31,275 27,225 672.22% 1,962 1.75 -28.57% 11250.00 - - - - - -
441,975 174,300 65.12% 20,504 1.45 -30.95% 11300.00 - 730.00 3 - 225 225
16,425 12,900 365.96% 426 1.25 -34.21% 11350.00 - - - - - -
156,675 54,600 53.49% 8,738 1.05 -34.38% 11400.00 - 819.40 2 - 150 150
14,850 12,600 560.00% 454 1.10 -26.67% 11450.00 - - - - - -
621,825 214,875 52.80% 19,833 0.80 -38.46% 11500.00 -1.06% 930.00 2 - - 75
8,550 3,525 70.15% 106 0.85 -26.09% 11550.00 - - - - - -
74,700 32,100 75.35% 2,510 0.65 -35.00% 11600.00 - 1,026.35 1 - 75 75
12,900 10,050 352.63% 249 0.75 -28.57% 11650.00 - - - - - -
93,825 69,375 283.74% 5,130 0.50 -41.18% 11700.00 - - - - - -
123,675 63,375 105.10% 2,420 0.55 -21.43% 11800.00 - - - - - -
375 375 - 148 0.55 - 11850.00 - - - - - -
82,275 59,475 260.86% 3,389 0.40 -38.46% 11900.00 - - - - - -
450 450 - 310 0.40 - 11950.00 - - - - - -
152,100 152,100 - 10,323 0.45 - 12000.00 - - - - - -
375 375 - 482 0.75 - 12050.00 - - - - - -