Option Chain Historical

Symbol:
Symbol : NIFTY, Expiry : 30-Sep-21, Date : 24-Sep-21
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
- - - - - - 10500.00 -61.76% 0.65 994 -14.32% -7,950 47,550
13,500 - - 2 6,875.00 4.48% 11000.00 -52.94% 0.80 2,508 23.69% 8,700 45,425
225 - - - 5,113.35 - 11500.00 -52.78% 0.85 75 9.30% 200 2,350
2,575 - - - 5,310.00 - 12000.00 -43.75% 0.90 1,137 -8.11% -5,275 59,750
50 - - - 4,845.55 - 12500.00 -41.03% 1.15 1,368 5.51% 850 16,275
359,375 -5,100 -1.40% 124 4,873.80 0.76% 13000.00 -38.46% 1.20 6,191 32.30% 150,575 616,725
56,025 -2,500 -4.27% 63 4,365.00 0.69% 13500.00 -37.14% 1.10 1,104 6.63% 9,000 144,675
498,550 -22,950 -4.40% 596 3,847.75 0.46% 14000.00 -44.74% 1.05 5,346 7.76% 49,550 687,750
150 - - - 2,466.60 - 14150.00 -50.00% 1.05 2,855 301.19% 12,650 16,850
8,800 -400 -4.35% 8 3,648.10 0.23% 14200.00 -50.00% 1.05 4,009 17.26% 6,750 45,850
1,500 - - 1 3,625.00 12.40% 14300.00 -47.92% 1.25 3,413 46.07% 6,150 19,500
- - - - - - 14350.00 - 1.70 2,664 - 500 500
1,950 - - - 3,370.00 - 14400.00 -52.08% 1.15 119 -4.82% -400 7,900
323,575 -85,750 -20.95% 1,757 3,362.95 1.21% 14500.00 -37.50% 1.25 10,538 -6.16% -93,175 1,419,600
8,300 -50 -0.60% 4 3,264.15 10.15% 14600.00 -34.78% 1.50 538 -0.34% -400 118,050
5,150 - - 73 3,231.10 10.63% 14650.00 -63.79% 1.05 1,398 -2.02% -100 4,850
11,850 - - - 2,997.85 - 14700.00 -53.70% 1.25 29 -0.91% -350 38,250
- - - - - - 14750.00 - 2.50 - - - 100
17,700 -100 -0.56% 2 3,084.90 7.23% 14800.00 -31.91% 1.60 377 2.19% 2,500 116,900
50 - - - 2,350.00 - 14850.00 -30.19% 1.85 93 -61.22% -1,500 950
20,100 -11,050 -35.47% 280 2,985.00 10.55% 14900.00 -5.71% 1.65 5,571 1.16% 650 56,700
- - - - - - 14950.00 -81.33% 1.40 6,005 1700.00% 850 900
300,750 -23,700 -7.30% 816 2,854.65 0.40% 15000.00 -31.91% 1.60 22,217 -1.29% -18,875 1,446,425
100 - - 1 2,838.85 20.01% 15050.00 -17.02% 1.95 255 -13.01% -800 5,350
6,500 - - - 2,597.55 - 15100.00 -9.76% 1.85 1,778 -0.45% -600 134,150
- - - - - - 15150.00 -51.67% 1.45 11,456 -34.21% -650 1,250
18,000 -200 -1.10% 41 2,687.70 4.58% 15200.00 -21.74% 1.80 1,411 -0.38% -650 169,500
150 -50 -25.00% 3 2,645.00 11.30% 15250.00 -15.09% 2.25 2,332 -0.83% -500 59,450
8,800 -100 -1.12% 4 2,539.00 -0.34% 15300.00 -23.53% 1.95 2,778 1.29% 2,500 196,100
100 - - - 1,281.45 - 15350.00 -20.00% 2.00 201 33.33% 700 2,800
18,750 - - 20 2,451.90 3.27% 15400.00 -21.15% 2.05 3,239 -6.79% -11,400 156,500
150 - - - 2,096.35 - 15450.00 -4.55% 2.10 521 37.47% 6,800 24,950
183,475 -22,675 -11.00% 660 2,359.45 0.97% 15500.00 -26.42% 1.95 19,387 6.77% 74,600 1,176,225
850 - - 1 3,110.10 47.64% 15550.00 -32.31% 2.20 360 -19.08% -2,700 11,450
30,450 -500 -1.62% 16 2,256.15 5.67% 15600.00 -25.00% 2.10 9,563 -2.34% -3,600 150,300
1,500 - - - 2,143.95 - 15650.00 -23.21% 2.15 91 - - 11,700
44,500 -650 -1.44% 24 2,158.00 1.06% 15700.00 -28.81% 2.10 4,036 -5.19% -8,400 153,400
5,000 - - - 2,051.85 - 15750.00 -22.41% 2.25 258 -1.86% -400 21,100
95,600 -1,550 -1.60% 74 2,064.45 1.07% 15800.00 -24.14% 2.20 7,922 -2.25% -9,350 407,000
13,000 - - 8 2,023.75 2.73% 15850.00 -25.00% 2.25 249 2.73% 800 30,150
151,300 -350 -0.23% 51 1,965.95 1.38% 15900.00 -17.54% 2.35 10,339 -12.07% -60,000 437,000
10,300 - - 1 1,950.00 1.93% 15950.00 -31.15% 2.10 743 -4.04% -2,600 61,800
533,650 -5,575 -1.03% 769 1,856.40 0.96% 16000.00 -26.56% 2.35 68,836 4.37% 108,050 2,579,450
5,850 - - 5 1,823.95 2.58% 16050.00 -33.82% 2.25 953 -54.96% -15,800 12,950
67,150 -1,900 -2.75% 105 1,763.30 1.13% 16100.00 -32.39% 2.40 13,401 -8.01% -30,200 346,800
3,100 - - - 1,667.95 - 16150.00 -35.62% 2.35 1,189 -69.70% -36,800 16,000
133,600 -400 -0.30% 57 1,662.95 1.50% 16200.00 -34.21% 2.50 29,005 -3.14% -25,750 793,400
10,500 -150 -1.41% 9 1,670.00 5.18% 16250.00 -38.46% 2.40 1,917 -9.76% -6,250 57,800
268,400 -3,950 -1.45% 276 1,563.55 1.58% 16300.00 -40.70% 2.55 38,094 12.22% 95,150 873,750
16,400 -50 -0.30% 19 1,510.00 2.15% 16350.00 -40.86% 2.75 1,279 -10.47% -5,200 44,450
375,450 -4,200 -1.11% 252 1,459.10 1.73% 16400.00 -45.10% 2.80 41,366 -5.25% -41,700 752,500
18,300 - - 4 1,446.95 3.58% 16450.00 -44.34% 2.95 5,060 -24.48% -32,850 101,350
1,133,650 -25,625 -2.21% 4,124 1,362.85 1.72% 16500.00 -43.10% 3.30 166,245 1.06% 39,950 3,812,875
26,450 -250 -0.94% 6 1,307.30 1.02% 16550.00 -43.31% 3.60 13,295 -28.84% -102,150 252,050
657,500 -25,650 -3.75% 1,099 1,266.30 2.26% 16600.00 -43.08% 3.70 93,234 23.46% 315,150 1,658,600
22,200 -1,450 -6.13% 58 1,177.90 -1.28% 16650.00 -39.13% 4.20 6,518 -0.34% -550 161,400
851,100 -1,300 -0.15% 649 1,165.25 2.13% 16700.00 -38.73% 4.35 81,539 18.48% 289,450 1,855,450
19,000 -400 -2.06% 93 1,100.80 1.23% 16750.00 -38.82% 4.65 7,392 22.93% 32,750 175,550
236,550 -11,250 -4.54% 742 1,063.45 1.88% 16800.00 -37.58% 5.15 150,107 72.98% 1,105,750 2,620,900
23,500 -1,200 -4.86% 110 1,011.55 1.41% 16850.00 -37.29% 5.55 10,283 -32.72% -59,850 123,050
154,900 -6,000 -3.73% 317 959.95 1.49% 16900.00 -38.86% 5.90 93,589 20.21% 233,200 1,387,200
13,100 -1,250 -8.71% 45 904.75 0.33% 16950.00 -39.05% 6.40 17,705 -25.31% -61,100 180,300
735,650 18,725 2.61% 5,964 863.70 1.94% 17000.00 -37.28% 7.15 199,092 14.90% 625,150 4,819,750
23,550 -2,650 -10.11% 112 814.25 2.80% 17050.00 -38.68% 7.45 19,053 7.41% 12,100 175,350
273,750 -13,200 -4.60% 985 763.85 2.13% 17100.00 -37.79% 8.15 100,349 17.93% 184,100 1,211,000
27,450 -750 -2.66% 125 716.85 3.00% 17150.00 -39.31% 8.80 23,207 60.10% 93,450 248,950
571,450 82,500 16.87% 10,667 667.75 3.02% 17200.00 -39.01% 9.85 178,808 20.90% 392,250 2,268,850
33,450 -3,500 -9.47% 254 618.90 3.53% 17250.00 -39.40% 11.15 35,865 9.41% 22,550 262,150
589,000 -80,650 -12.04% 4,870 569.50 2.78% 17300.00 -37.50% 12.75 172,652 14.45% 308,550 2,444,500
38,850 -3,100 -7.39% 389 522.50 3.58% 17350.00 -36.97% 14.75 44,547 67.30% 171,100 425,350
599,600 -95,000 -13.68% 8,967 474.15 2.80% 17400.00 -35.71% 17.55 215,879 4.43% 89,050 2,098,950
77,300 -5,400 -6.53% 986 430.20 3.58% 17450.00 -32.64% 21.05 72,721 6.73% 23,250 368,550
1,298,325 -214,000 -14.15% 41,413 382.50 3.06% 17500.00 -33.20% 25.75 445,630 13.59% 448,100 3,745,600
121,250 -18,850 -13.45% 2,299 336.05 2.30% 17550.00 -31.02% 31.35 134,226 -15.13% -110,350 619,050
651,600 -269,700 -29.27% 49,788 294.45 2.35% 17600.00 -30.62% 38.75 491,622 -1.24% -36,900 2,949,450
182,750 -71,800 -28.21% 16,009 253.85 1.22% 17650.00 -29.03% 48.40 165,978 24.49% 130,050 661,050
1,020,700 -545,850 -34.84% 163,585 217.35 1.31% 17700.00 -26.74% 60.55 705,328 28.39% 819,350 3,705,650
449,650 -248,400 -35.58% 82,163 184.05 0.33% 17750.00 -24.25% 76.05 250,242 13.82% 84,900 699,350
2,031,650 -483,700 -19.23% 492,300 151.20 -1.63% 17800.00 -21.16% 95.00 1,041,543 26.77% 757,650 3,588,350
1,179,200 166,050 16.39% 350,807 123.25 -3.14% 17850.00 -18.13% 116.75 467,798 181.17% 792,350 1,229,700
3,446,600 1,810,300 110.63% 1,179,524 99.95 -4.67% 17900.00 -16.07% 143.60 990,521 599.94% 1,634,250 1,906,650
1,374,100 885,850 181.43% 461,428 80.00 -6.10% 17950.00 -13.91% 173.00 156,557 410.32% 180,950 225,050
5,340,975 1,821,700 51.76% 1,243,194 62.65 -8.34% 18000.00 -12.77% 206.55 294,719 12.87% 225,750 1,979,250
925,950 564,050 155.86% 245,225 48.10 -9.93% 18050.00 -12.19% 239.85 16,452 423.56% 40,450 50,000
2,686,300 1,106,000 69.99% 573,810 36.65 -11.90% 18100.00 -12.42% 280.95 42,655 6.26% 43,800 744,000
637,650 388,950 156.39% 187,530 27.45 -15.02% 18150.00 -8.50% 317.75 3,405 184.62% 7,200 11,100
2,785,500 838,350 43.06% 514,600 20.35 -16.26% 18200.00 -6.50% 362.65 17,621 250.37% 67,100 93,900
788,150 383,150 94.60% 135,728 15.05 -19.52% 18250.00 -4.47% 410.05 174 -17.50% -350 1,650
2,331,600 897,750 62.61% 340,394 11.00 -21.15% 18300.00 -5.46% 453.25 3,319 250.70% 17,800 24,900
934,600 554,700 146.01% 94,273 8.05 -22.60% 18350.00 -10.02% 482.05 37 -16.22% -300 1,550
2,352,000 1,005,650 74.69% 234,116 6.25 -23.78% 18400.00 -3.73% 550.25 1,080 150.85% 4,450 7,400
516,500 171,550 49.73% 76,151 5.05 -18.55% 18450.00 -1.53% 608.25 15 19.05% 200 1,250
5,612,650 2,051,300 57.60% 448,408 4.50 -16.67% 18500.00 -3.97% 645.40 6,207 160.21% 175,750 285,450
466,900 376,150 414.49% 45,635 3.50 -19.54% 18550.00 -13.60% 643.65 2 - - 100
1,276,750 650,850 103.99% 149,983 3.10 -16.22% 18600.00 -3.54% 740.75 35 18.31% 650 4,200
197,250 47,300 31.54% 15,609 2.90 -10.77% 18650.00 0.05% 817.15 7 - - 7,150
1,943,050 1,063,200 120.84% 142,531 2.60 1.96% 18700.00 -4.40% 838.25 9 -18.18% -100 450
118,400 72,150 156.00% 10,578 2.15 -8.51% 18750.00 -3.26% 890.00 5 - - 150
1,221,750 760,700 164.99% 102,995 1.90 -5.00% 18800.00 -2.35% 942.40 103 -6.55% -1,300 18,550
86,450 14,800 20.66% 3,499 2.00 -4.76% 18850.00 -19.55% 985.20 11 50.00% 100 300
666,750 247,450 59.02% 47,319 1.80 -2.70% 18900.00 -2.17% 1,040.00 31 -0.61% -50 8,200
66,250 48,550 274.29% 6,737 1.75 -5.41% 18950.00 - - - - - -
2,644,800 1,100,250 71.23% 143,576 1.70 -5.56% 19000.00 -1.66% 1,143.75 599 -14.97% -6,750 38,350
15,700 8,800 127.54% 9,201 1.60 -13.51% 19050.00 - - - - - -
621,550 196,950 46.38% 16,707 1.55 -3.13% 19100.00 -1.37% 1,237.90 99 -43.28% -1,450 1,900
185,600 14,250 8.32% 6,355 1.55 - 19150.00 - - - - - -
246,850 246,850 - 17,439 1.30 - 19200.00 - 1,341.80 14 - 200 200
25,750 25,750 - 6,234 1.00 - 19250.00 - - - - - -
504,200 504,200 - 26,785 1.00 - 19300.00 - 1,445.95 17 - 600 600