Bank Nifty Option Chain 13th Feb 2020 Closing Snapshot for 7th Feb 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
	20	20	3	83.46	4,515.00	1,449.75	20	4,351.25	4,443.95	20	26800.00	20	2.10	4.45	100	3.65	3.70	47.84	4	60	60
	-	-	-	-	-	-	500	4,198.85	4,747.10	2,420	26900.00	20	1.65	-	-	1.55	1.65	42.88	2,512	120	120
	-	-	-	-	-	-	500	3,989.25	4,604.60	2,420	27000.00	20	1.10	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	500	3,999.20	4,552.20	2,420	27100.00	20	2.00	3.85	200	1.90	2.05	41.87	2,249	60	60
	-	-	-	-	-	-	500	3,899.65	4,087.50	500	27200.00	200	2.45	4.00	200	2.20	2.45	41.68	3,119	1,540	1,540
	-	-	-	-	-	-	500	3,799.20	4,304.90	2,420	27300.00	80	2.00	-	-	1.60	2.00	39.80	1,009	80	80
	-	-	-	-	-	-	2,420	3,486.10	4,207.75	2,420	27400.00	900	0.70	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	500	3,539.40	4,105.85	2,420	27500.00	900	0.90	-	-	-	-	-	-	-	20
	-	-	-	-	-	-	2,420	3,304.80	3,962.20	2,420	27600.00	900	0.80	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	3,187.25	3,885.35	2,420	27700.00	900	1.05	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	3,125.10	3,775.10	2,420	27800.00	900	0.90	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	3,009.95	3,664.85	2,420	27900.00	900	1.05	-	-	-4.10	3.05	35.60	2	-	-
	20	-	1	-	3,173.65	-101.35	20	3,176.55	3,216.30	20	28000.00	20	3.55	4.00	200	-0.85	4.15	35.91	96	500	14,740
	-	-	-	-	-	-	2,420	2,936.90	3,393.70	2,420	28100.00	900	2.10	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	2,838.20	3,287.70	2,420	28200.00	900	2.15	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	2,737.70	3,173.20	2,420	28300.00	1,000	2.20	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	2,637.65	3,132.95	2,420	28400.00	1,000	2.15	-	-	-	-	-	-	-	-
	20	20	2	41.44	2,738.80	-187.10	20	2,675.05	2,718.80	400	28500.00	20	3.60	4.00	40	-2.20	4.00	30.56	4,841	37,860	88,980
	-	-	-	-	-	-	2,420	2,447.05	2,912.95	2,420	28600.00	20	4.00	-	-	-5.65	4.95	30.36	18	-140	120
	-	-	-	-	-	-	2,420	2,341.10	2,803.95	2,420	28700.00	1,120	2.05	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	2,239.90	2,693.75	2,420	28800.00	1,100	2.10	8.80	100	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	2,139.80	2,582.20	2,420	28900.00	20	3.15	5.30	20	-2.55	4.10	26.51	257	1,060	1,540
	60	20	2	-	2,199.45	-80.00	40	2,177.30	2,213.40	400	29000.00	40	4.25	4.95	20	-2.10	4.25	26.05	10,606	-3,480	58,520
	-	-	-	-	-	-	500	2,013.65	2,174.50	500	29100.00	900	3.40	4.00	180	-4.00	4.30	24.58	522	-960	640
	-	-	-	-	-	-	500	1,914.20	2,076.35	500	29200.00	20	4.50	5.90	20	-1.15	6.00	24.67	377	220	980
	20	-	1	-	1,882.80	-69.40	160	1,856.20	1,919.35	200	29300.00	420	3.80	4.40	460	-3.50	4.40	22.56	2,474	6,020	7,640
	-	-	-	-	-	-	160	1,756.20	1,819.55	180	29400.00	160	3.90	4.25	200	-5.35	4.00	21.44	4,567	2,340	7,560
	1,360	-20	36	27.01	1,735.00	-15.35	100	1,664.65	1,702.50	20	29500.00	320	4.30	4.50	20	-7.15	4.30	20.48	58,053	192,760	292,900
	40	20	2	23.51	1,626.90	986.15	160	1,556.20	1,619.55	180	29600.00	180	5.10	5.30	40	-7.25	5.20	19.92	33,058	209,220	214,940
	120	-	1	-	1,441.85	-122.40	20	1,477.10	1,519.35	200	29700.00	140	6.90	7.15	40	-7.45	6.90	19.76	19,195	13,260	20,340
	1,360	-	20	-	1,411.75	-103.85	20	1,383.05	1,414.55	20	29800.00	140	8.85	9.20	100	-7.20	9.05	19.27	27,700	29,380	68,980
	580	-	2	24.41	1,350.00	-210.00	160	1,256.20	1,319.55	180	29900.00	60	11.50	11.80	120	-7.65	11.80	18.96	30,151	68,400	83,480
	14,300	-340	177	-	1,200.00	-103.15	900	1,197.70	1,205.80	380	30000.00	140	15.45	15.65	500	-6.80	15.55	18.79	123,133	253,180	474,600
	700	80	17	11.15	1,114.15	-98.25	840	1,099.20	1,123.50	20	30100.00	60	19.15	19.40	80	-6.15	19.35	18.40	52,634	87,700	103,840
	5,080	-340	93	15.22	1,024.65	-81.30	800	1,005.60	1,024.35	100	30200.00	1,200	23.40	23.65	280	-6.40	23.70	17.84	67,876	117,400	153,160
	2,160	-160	71	14.33	926.25	-94.00	100	917.35	925.95	60	30300.00	80	30.50	30.75	80	-5.45	30.50	17.57	85,554	93,940	125,100
	3,540	-620	94	13.71	829.55	-88.60	20	825.70	834.30	20	30400.00	20	39.15	39.40	40	-4.25	39.45	17.30	98,172	66,420	99,380
	47,420	-30,400	4,917	15.06	747.40	-96.00	20	741.00	744.75	20	30500.00	100	52.15	52.55	260	0.30	52.40	17.28	260,465	86,260	365,660
	6,060	-	299	14.87	659.20	-97.80	20	652.95	657.55	40	30600.00	100	65.15	65.55	520	-0.60	65.50	16.91	147,387	93,480	140,980
	11,700	-2,120	1,232	15.31	576.60	-92.75	20	569.45	580.10	20	30700.00	40	84.50	84.95	60	0.80	84.55	16.77	188,343	125,480	226,540
	10,640	1,520	2,909	15.19	502.45	-94.55	20	491.20	503.45	20	30800.00	400	106.10	106.50	240	3.05	106.10	16.53	264,262	166,720	274,200
	16,060	3,360	7,409	15.03	421.05	-88.50	20	420.15	427.40	200	30900.00	80	135.00	135.95	20	6.45	135.65	16.48	235,882	92,020	189,040
	218,420	90,640	81,421	14.88	357.00	-91.95	40	356.05	357.85	60	31000.00	340	166.75	168.80	140	11.10	167.45	16.30	553,146	174,440	495,640
	84,420	45,300	99,206	15.13	297.95	-85.75	280	297.35	299.80	120	31100.00	120	208.00	209.05	160	16.25	209.05	16.37	279,661	200,500	264,160
	244,060	144,320	296,071	15.06	243.50	-82.00	100	243.00	243.60	20	31200.00	20	252.20	253.85	200	19.65	252.25	16.16	239,750	103,620	238,380
	205,260	83,400	315,756	14.92	195.00	-77.55	20	194.15	194.95	60	31300.00	40	303.15	304.95	60	24.05	304.95	16.21	129,521	5,520	114,600
	202,000	119,380	284,379	14.90	154.10	-74.15	100	153.15	154.00	140	31400.00	60	363.00	366.30	120	32.15	364.65	16.34	45,917	61,480	88,920
	477,940	175,800	571,682	14.70	117.00	-69.60	2,400	116.35	117.00	660	31500.00	20	425.80	427.00	1,480	41.75	427.00	16.13	35,698	10,440	61,740
	245,640	169,060	266,961	14.61	89.00	-61.45	40	88.05	88.60	40	31600.00	40	497.15	501.95	20	45.15	500.70	16.39	5,087	3,620	8,080
	176,420	102,000	207,948	14.55	66.15	-55.85	20	65.85	66.15	420	31700.00	20	573.20	578.95	20	56.25	574.35	16.63	2,186	3,080	5,160
	280,760	181,280	210,294	14.53	48.30	-48.00	20	48.30	48.60	80	31800.00	20	653.70	660.75	40	69.40	658.25	16.18	327	940	1,400
	147,780	111,820	129,488	14.69	36.10	-38.35	280	36.05	36.35	100	31900.00	200	740.55	745.00	20	58.75	745.00	17.37	96	220	340
	468,800	232,600	262,223	14.69	25.85	-31.80	40	25.65	25.90	80	32000.00	20	831.80	837.05	100	68.85	833.00	17.68	598	-180	11,040
	121,160	92,740	96,823	14.75	17.60	-26.90	100	17.60	17.90	200	32100.00	200	921.55	934.70	40	-	-	-	-	-	20
	152,680	128,820	77,469	14.57	11.60	-20.60	80	11.50	11.65	60	32200.00	40	1,014.10	1,025.10	20	79.70	1,020.00	18.98	54	120	380
	59,560	32,360	53,195	14.85	8.25	-15.25	60	8.15	8.30	120	32300.00	60	1,111.85	1,124.75	80	-	-	-	-	-	160
	39,440	32,340	33,824	14.87	5.55	-12.00	60	5.70	5.85	80	32400.00	40	1,208.95	1,219.75	40	89.45	1,195.40	17.05	4	-	140
	195,440	4,800	62,361	15.27	4.35	-8.50	180	4.25	4.35	80	32500.00	60	1,295.55	1,323.75	20	117.55	1,316.20	22.46	44	-100	4,180
	25,780	23,120	13,422	15.70	3.55	-6.90	360	3.55	3.80	220	32600.00	40	1,332.35	1,430.70	40	-	-	-	-	-	-
	8,660	5,600	5,376	16.19	4.20	-3.45	400	3.70	4.20	220	32700.00	40	1,432.25	1,531.80	40	-	-	-	-	-	400
	4,940	4,940	1,392	17.03	3.20	-648.10	100	3.10	4.50	180	32800.00	40	1,531.80	1,631.45	40	-	-	-	-	-	-
	3,000	3,000	1,342	18.94	4.20	-612.25	80	3.30	4.20	200	32900.00	400	1,621.60	1,802.10	400	-	-	-	-	-	-
	32,320	-17,700	12,866	18.78	2.75	-0.70	200	2.65	2.75	220	33000.00	540	1,792.85	1,820.45	80	141.50	1,809.60	27.51	60	-	10,040
	1,580	1,440	201	19.02	2.10	-12.90	900	1.70	2.10	480	33100.00	2,420	1,647.55	2,104.80	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	800	1.70	4.90	500	33200.00	2,420	1,738.40	2,219.15	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	700	1.45	4.00	20	33300.00	2,420	1,828.65	2,329.10	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	700	1.35	5.40	180	33400.00	2,420	1,972.95	2,363.65	2,420	-	-	-	-	-	-
	1,080	880	188	23.75	3.40	-0.60	280	2.00	3.40	520	33500.00	400	2,267.50	2,368.30	200	-	-	-	-	-	200
	-	-	-	-	-	-	980	1.20	4.90	180	33600.00	2,420	2,126.80	2,561.90	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	1,100	0.90	4.90	180	33700.00	2,420	2,216.15	2,684.00	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	1,100	1.00	4.90	180	33800.00	2,420	2,307.35	2,794.25	2,420	-	-	-	-	-	-
	-	-	-	-	-	-	1,100	1.05	4.90	160	33900.00	2,420	2,396.35	2,903.85	2,420	-	-	-	-	-	-
	680	340	283	25.70	1.60	0.05	120	1.60	2.50	100	34000.00	400	2,767.05	2,859.00	400	-	-	-	-	-	320
	-	-	-	-	-	-	1,000	0.80	5.20	180	34100.00	500	2,816.95	3,006.35	500	-	-	-	-	-	-
	20	20	1	31.87	5.90	-275.80	500	1.35	4.00	20	34200.00	500	2,917.50	3,105.15	500	-	-	-	-	-	-
	-	-	-	-	-	-	1,000	1.05	5.50	180	34300.00	500	3,017.20	3,206.65	500	-	-	-	-	-	20
	-	-	-	-	-	-	1,100	0.95	4.25	60	34400.00	500	3,117.10	3,305.40	500	-	-	-	-	-	-
	-	-	-	-	-	-	200	1.75	3.00	80	34500.00	500	3,217.90	3,404.15	500	-	-	-	-	-	200
	-	-	-	-	-	-	1,000	0.70	3.00	80	34600.00	500	3,316.85	3,504.15	500	-	-	-	-	-	-
	-	-	-	-	-	-	1,100	0.80	3.00	80	34700.00	500	3,416.95	3,604.15	500	-	-	-	-	-	-
	-	-	-	-	-	-	1,000	0.60	3.00	80	34800.00	500	3,516.75	3,704.15	500	-	-	-	-	-	-
	-	-	-	-	-	-	900	0.80	3.00	80	34900.00	500	3,616.95	3,804.15	500	-	-	-	-	-	-
	340	20	27	33.53	1.70	0.45	20	1.50	2.00	1,000	35000.00	180	3,780.05	3,843.60	200	-	-	-	-	-	320
	280	-	23	34.86	2.00	-0.95	100	1.20	2.90	60	35100.00	500	3,817.35	4,004.05	500	-	-	-	-	-	-
	20	20	2	33.22	1.00	-1.00	20	1.00	2.90	120	35200.00	500	3,917.15	4,104.05	500	-	-	-	-	-	-
	220	60	5	37.71	2.80	-0.20	20	1.65	2.90	200	35300.00	500	4,017.80	4,204.05	500	-	-	-	-	-	-
	1,200	1,200	95	37.19	2.05	0.05	300	2.05	2.75	100	35400.00	500	4,118.20	4,303.90	500	-	-	-	-	-	-
Total	3,521,160		3,101,612																3,016,667		4,321,580	Total

Website - http://schoolhelp.info

How to do Company Creation & Masters Setup Tally Learning Series Part 1 (English) by schoolhelp.info

https://youtu.be/R8ceFo-QuqQ

How to do Voucher Entry in Tally and Reports in Tally Learning Series Part 2 without sound

https://youtu.be/UuzJugiDBxE

How to do GST Setup in Tally Learning Tally Series Part 3

https://youtu.be/qcgfOOjcBYU

How to do GST classification in Tally Learning Tally Series Part 4

https://youtu.be/z3nIUjd6Pd8

How to do GST Ledger creation in Tally Learning Tally Series Part 5

https://youtu.be/imX5jd4-AY0

How to do Inventory setup in GST Tally Learning Tally Series Part 6

https://youtu.be/LDg2_-o8phg

How to do Transaction Entries in GST Tally Learning Tally Series Part 7

https://youtu.be/4OTbPx8_YHw