Bank Nifty EOD 13/02/2020 for Expiry 20/02/2020

CALLS												PUTS
Chart	OI	Chng in OI	Volume	IV	LTP	Net Chng	Bid Qty	Bid Price	Ask Price	Ask Qty	Strike Price	Bid Qty	Bid Price	Ask Price	Ask Qty	Net Chng	LTP	IV	Volume	Chng in OI	OI	Chart
	-	-	-	-	-	-	2,420	4,210.70	4,917.50	2,420	26800.00	1,300	0.25	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	4,108.85	4,806.25	2,420	26900.00	1,800	0.05	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	4,024.35	4,697.00	2,420	27000.00	1,800	0.05	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	3,927.95	4,586.75	2,420	27100.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	3,833.75	4,475.25	2,420	27200.00	300	0.05	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	3,753.60	4,365.00	2,420	27300.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	3,636.95	4,057.10	100	27400.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	3,538.30	3,952.50	100	27500.00	1,800	0.10	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	3,445.00	3,847.35	100	27600.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	3,353.55	3,742.35	100	27700.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	3,254.20	3,637.65	100	27800.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	3,159.70	3,532.55	100	27900.00	-	-	-	-	-	-	-	-	-	-
	60	60	3	-	3,201.65	108.50	400	3,172.20	3,225.05	400	28000.00	2,000	0.50	1.25	20	-18.95	0.40	26.64	3	60	60
	-	-	-	-	-	-	100	2,973.05	3,324.30	100	28100.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,876.80	3,217.85	100	28200.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,781.75	3,113.65	100	28300.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,647.95	3,008.00	100	28400.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,589.90	2,902.85	100	28500.00	300	0.80	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,458.20	2,797.65	100	28600.00	900	0.10	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,362.05	2,693.15	100	28700.00	900	0.10	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,268.35	2,587.70	100	28800.00	2,500	1.15	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,172.95	2,483.20	100	28900.00	2,500	1.15	-	-	-	-	-	-	-	-
	3,300	-20	1	-	2,241.60	-276.85	40	2,183.20	2,219.00	40	29000.00	20	4.35	4.95	40	1.95	4.85	24.79	547	6,340	9,820
	-	-	-	-	-	-	100	1,982.70	2,280.55	100	29100.00	2,500	2.10	5.50	2,000	-	-	-	-	-	-
	-	-	-	-	-	-	100	1,888.15	2,175.10	100	29200.00	2,500	2.40	6.00	1,180	-	-	-	-	-	-
	-	-	-	-	-	-	100	1,793.10	2,070.65	100	29300.00	2,500	2.75	8.00	1,000	-	-	-	-	-	-
	-	-	-	-	-	-	100	1,698.55	1,978.85	100	29400.00	200	4.00	10.00	500	-	-	-	-	-	-
	160	60	3	-	1,689.85	-287.45	200	1,647.10	1,754.75	200	29500.00	2,260	7.05	7.65	60	1.55	7.05	21.03	2,787	27,620	36,380
	-	-	-	-	-	-	2,420	1,507.65	1,772.55	100	29600.00	500	6.00	11.00	300	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	1,409.15	1,654.90	100	29700.00	280	8.35	10.95	200	-111.95	8.35	19.49	28	340	340
	-	-	-	-	-	-	2,420	1,310.15	1,499.95	100	29800.00	40	10.00	12.00	40	-120.25	12.00	19.64	694	9,680	9,680
	-	-	-	-	-	-	2,420	1,213.75	1,442.30	100	29900.00	40	13.00	15.00	140	-132.05	13.00	18.80	818	8,360	8,360
	5,460	5,420	281	-	1,204.70	-286.50	40	1,199.15	1,221.85	20	30000.00	20	17.15	19.00	60	8.05	19.00	19.07	24,980	145,320	198,520
	20	20	1	16.29	1,200.00	-1,411.80	200	1,065.80	1,166.85	200	30100.00	20	21.75	23.75	100	-150.50	23.10	18.65	1,881	7,880	7,880
	100	100	7	-	1,050.00	-1,478.65	280	987.85	1,047.25	240	30200.00	80	26.60	28.45	140	11.10	26.00	17.89	8,126	73,160	74,660
	-	-	-	-	-	-	40	916.75	972.25	40	30300.00	20	34.90	36.90	40	13.95	34.50	17.85	4,666	21,340	23,180
	40	40	2	-	847.00	-1,518.55	20	833.35	859.05	40	30400.00	20	46.40	47.85	100	25.40	47.20	18.03	9,430	20,240	28,240
	12,400	10,460	673	-	752.95	-306.90	200	743.85	755.00	60	30500.00	240	59.00	59.55	60	30.40	59.00	17.81	48,328	124,100	198,600
	660	660	38	-	668.00	-1,539.20	40	660.20	678.70	40	30600.00	160	73.10	75.05	160	39.25	75.05	17.74	18,240	42,420	60,860
	2,500	2,500	215	7.09	592.10	-1,537.80	20	578.90	604.35	40	30700.00	80	92.10	96.70	1,980	46.80	92.00	17.47	22,506	60,900	82,520
	5,200	5,060	397	8.56	504.85	-285.15	40	501.70	525.15	40	30800.00	20	115.05	118.90	80	58.90	114.65	17.38	31,425	82,820	106,280
	2,640	2,040	262	9.63	428.00	-277.00	20	429.55	452.50	20	30900.00	20	142.45	147.70	300	70.60	140.55	17.22	24,981	41,400	58,100
	68,860	31,080	8,829	10.88	366.35	-263.85	580	366.05	375.00	20	31000.00	20	175.90	179.00	220	88.50	178.00	17.52	83,887	176,400	320,220
	25,760	22,580	4,849	11.68	310.00	-241.90	20	310.00	318.00	40	31100.00	100	218.00	221.35	200	106.65	218.00	17.65	29,710	50,200	69,800
	130,540	123,880	29,231	12.18	258.00	-218.35	60	257.15	263.00	100	31200.00	120	262.10	264.00	540	127.45	264.00	17.81	50,969	80,100	136,240
	180,180	166,940	45,024	12.68	214.00	-195.40	40	209.10	214.00	80	31300.00	20	310.05	317.10	60	141.65	310.05	17.68	40,657	67,160	106,020
	140,680	109,680	45,454	12.91	172.60	-175.55	40	168.80	172.00	20	31400.00	20	360.00	377.00	20	163.80	371.00	18.12	24,944	11,260	39,840
	522,880	383,340	95,780	12.77	132.00	-161.35	240	132.00	134.00	460	31500.00	20	427.35	440.00	40	191.25	439.95	18.75	24,414	23,500	116,880
	407,460	339,300	68,884	12.92	102.55	-143.50	100	102.50	104.70	120	31600.00	20	502.05	514.10	280	213.40	512.95	19.38	3,651	140	9,620
	163,660	119,220	38,031	12.96	77.20	-123.25	80	77.05	79.45	40	31700.00	20	569.95	588.60	40	223.40	577.05	19.20	1,854	660	5,200
	146,900	112,720	47,693	13.07	58.00	-104.65	80	58.00	60.00	100	31800.00	20	652.85	672.95	40	240.65	652.20	19.47	495	-220	2,060
	106,060	92,220	25,065	13.06	41.70	-86.10	200	41.70	43.40	60	31900.00	20	732.70	756.50	40	256.05	734.85	20.06	101	60	440
	300,120	207,440	64,900	13.35	31.90	-66.65	20	31.60	31.90	2,200	32000.00	60	825.20	841.20	20	282.35	838.00	22.02	709	5,100	8,740
	87,340	68,680	20,644	13.67	24.50	-50.40	2,000	22.30	24.45	80	32100.00	20	907.90	941.75	80	269.00	923.85	22.60	37	-40	540
	75,860	50,820	17,626	13.74	17.40	-39.65	60	17.00	17.40	40	32200.00	20	1,002.60	1,037.30	80	180.30	964.80	18.83	14	220	220
	32,060	20,680	6,709	13.57	11.15	-31.65	600	11.00	12.00	20	32300.00	40	1,067.35	1,163.55	40	-	-	-	-	-	-
	21,880	15,280	4,589	14.04	9.00	-23.30	80	8.60	9.00	300	32400.00	80	1,164.20	1,221.50	40	302.10	1,180.00	23.21	6	120	120
	125,280	64,600	23,119	14.76	8.05	-14.60	100	7.85	8.00	100	32500.00	40	1,293.85	1,315.00	100	130.00	1,280.00	24.61	89	1,700	1,720
	4,600	3,100	971	14.85	5.65	-10.20	60	5.65	7.20	20	32600.00	40	1,350.95	1,427.95	40	-	-	-	-	-	-
	-	-	-	-	-	-	500	4.75	9.00	200	32700.00	100	1,421.15	1,596.60	200	-	-	-	-	-	-
	20	20	1	15.91	4.10	-844.80	500	3.85	7.60	20	32800.00	100	1,499.25	1,716.20	200	-	-	-	-	-	-
	1,020	1,020	216	17.12	4.70	-800.80	600	3.65	5.00	880	32900.00	100	1,620.05	1,792.60	200	-	-	-	-	-	-
	62,220	53,880	5,439	17.80	4.35	-3.25	20	3.65	4.45	480	33000.00	40	1,758.65	1,844.90	40	324.15	1,794.15	32.91	5	40	80
	-	-	-	-	-	-	1,300	1.50	74.80	100	33100.00	100	1,732.90	2,132.90	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	1,180	1.35	74.80	100	33200.00	100	1,838.70	2,234.55	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	1,100	1.20	-	-	33300.00	100	1,934.25	2,334.70	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	1,100	1.15	64.00	300	33400.00	100	2,029.60	2,418.25	2,420	-	-	-	-	-	-
	1,020	1,020	51	20.91	2.90	-574.80	1,000	1.70	4.95	100	33500.00	100	2,227.45	2,346.35	40	-	-	-	-	-	-
	-	-	-	-	-	-	1,100	1.10	37.00	300	33600.00	100	2,205.85	2,611.95	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	1,800	0.20	28.00	300	33700.00	100	2,312.75	2,706.30	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	1,100	0.70	27.50	20	33800.00	100	2,396.90	2,792.80	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	1,100	0.70	21.50	20	33900.00	100	2,493.10	2,887.80	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	1,100	1.25	2.90	2,000	34000.00	100	2,699.55	2,908.35	100	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	-	-	34100.00	100	2,680.05	3,056.95	100	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	-	-	34200.00	100	2,788.50	3,140.25	100	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	-	-	34300.00	100	2,880.30	3,267.10	100	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	-	-	34400.00	100	2,975.15	3,372.20	100	-	-	-	-	-	-
	-	-	-	-	-	-	300	0.30	2.00	2,000	34500.00	100	3,198.60	3,407.45	100	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	-	-	34600.00	100	3,157.15	3,580.95	100	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	-	-	34700.00	100	3,263.50	3,661.30	100	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	-	-	34800.00	100	3,345.30	3,752.60	100	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	3.00	20	34900.00	100	3,418.05	3,861.75	100	-	-	-	-	-	-
	-	-	-	-	-	-	300	0.15	3.00	20	35000.00	220	3,746.40	3,861.60	220	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	-	-	35100.00	100	3,630.70	4,125.05	100	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	-	-	35200.00	100	3,727.10	4,366.65	100	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	-	-	35300.00	2,520	3,798.20	4,477.65	2,520	-	-	-	-	-	-
	-	-	-	-	-	-	1,300	0.45	3.00	20	35400.00	2,420	3,748.45	4,596.15	2,420	-	-	-	-	-	-
Total	2,636,940		554,988																460,982		1,721,220	Total