Bank Nifty Option Chain Data EOD 13th Feb 2020 Expiry 13th 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
	100	-	-	-	4,743.20	-	40	4,406.15	4,482.00	200	26800.00	1,520	0.05	0.10	700	-0.25	0.05	-	414	680	3,620
	-	-	-	-	-	-	500	4,269.00	4,382.50	500	26900.00	-	-	0.15	200	-0.50	0.05	-	548	100	280
	-	-	-	-	-	-	500	4,169.00	4,282.50	500	27000.00	-	-	0.20	200	-	-	-	-	-	-
	-	-	-	-	-	-	500	4,069.00	4,182.50	500	27100.00	-	-	0.25	20	-	0.20	-	-	-	20
	-	-	-	-	-	-	500	3,969.00	4,082.50	500	27200.00	40	0.05	0.50	20	-	1.05	-	-	-	1,320
	-	-	-	-	-	-	500	3,869.00	3,982.50	500	27300.00	-	-	0.50	20	-	0.65	-	-	-	80
	-	-	-	-	-	-	500	3,769.00	3,882.50	500	27400.00	-	-	0.50	20	-	1.00	-	-	-	60
	-	-	-	-	-	-	500	3,669.00	3,782.50	500	27500.00	-	-	0.25	1,200	-1.75	0.05	-	1	-	40
	-	-	-	-	-	-	500	3,569.00	3,682.50	500	27600.00	-	-	0.50	20	-	-	-	-	-	-
	-	-	-	-	-	-	500	3,469.00	3,582.50	500	27700.00	-	-	0.50	20	-	-	-	-	-	-
	-	-	-	-	-	-	500	3,369.00	3,482.50	500	27800.00	-	-	0.50	20	-	-	-	-	-	-
	-	-	-	-	-	-	500	3,269.00	3,382.50	500	27900.00	-	-	0.50	20	-	-	-	-	-	-
	-	-20	1	-	3,249.00	75.35	500	3,169.00	3,282.50	500	28000.00	-	-	0.05	1,940	-0.25	0.05	-	252	-1,760	9,440
	-	-	-	-	-	-	500	3,069.00	3,182.50	500	28100.00	20	0.05	0.50	20	-	3.05	-	-	-	20
	-	-	-	-	-	-	500	2,969.00	3,082.50	500	28200.00	-	-	0.50	20	-	-	-	-	-	-
	-	-	-	-	-	-	500	2,869.00	2,982.50	500	28300.00	-	-	0.50	20	-	-	-	-	-	-
	-	-	-	-	-	-	500	2,769.00	2,882.50	500	28400.00	-	-	0.50	20	-	-	-	-	-	-
	-	-	-	-	-	-	500	2,669.00	2,782.50	500	28500.00	2,400	0.05	0.10	4,300	-1.25	0.10	-	403	-820	45,300
	-	-	-	-	-	-	500	2,569.00	2,682.50	500	28600.00	-	-	0.25	900	-	2.00	-	-	-	20
	-	-	-	-	-	-	500	2,469.00	2,582.50	500	28700.00	-	-	0.30	900	-2.85	0.05	-	6	-120	-
	-	-	-	-	-	-	500	2,369.00	2,482.50	500	28800.00	-	-	0.20	4,140	-1.55	0.05	-	476	3,160	3,340
	-	-	-	-	-	-	500	2,269.00	2,382.50	500	28900.00	-	-	0.10	2,400	-2.25	0.05	-	15	-40	640
	80	-	2	-	2,205.90	-218.90	2,000	2,210.10	2,235.00	20	29000.00	-	-	0.05	100	-0.90	0.05	-	1,210	4,580	26,600
	-	-	-	-	-	-	500	2,069.00	2,182.50	500	29100.00	-	-	0.15	740	-1.90	0.05	-	73	-120	560
	-	-	-	-	-	-	500	1,969.00	2,082.50	500	29200.00	-	-	0.20	100	-1.20	0.05	-	96	580	1,880
	-	-	-	-	-	-	500	1,869.00	1,982.50	500	29300.00	-	-	0.10	100	-1.25	0.05	-	256	-1,580	1,620
	-	-	-	-	-	-	500	1,769.00	1,882.50	500	29400.00	560	0.05	0.10	20	-1.15	0.10	-	121	-900	3,220
	1,180	-420	83	-	1,740.00	-315.60	80	1,710.15	1,734.95	80	29500.00	9,500	0.05	0.10	2,900	-1.15	0.05	-	5,808	-9,300	148,640
	20	-	-	-	1,626.90	-	2,000	1,610.10	1,649.90	2,000	29600.00	-	-	0.10	3,220	-1.05	0.05	-	2,984	-14,520	87,020
	140	-	2	-	1,500.50	-356.50	2,000	1,510.10	1,549.90	2,000	29700.00	-	-	0.05	680	-1.10	0.05	-	516	-4,980	12,540
	1,320	-40	68	-	1,420.00	-124.80	2,000	1,410.10	1,449.90	2,000	29800.00	-	-	0.05	3,180	-0.80	0.05	-	1,278	-2,280	39,400
	500	-80	6	-	1,331.50	-308.50	2,000	1,310.10	1,349.90	2,000	29900.00	-	-	0.05	2,020	-1.35	0.05	-	1,471	-3,720	51,100
	6,360	-7,500	753	-	1,228.00	-297.15	20	1,225.00	1,234.00	60	30000.00	-	-	0.05	380	-1.30	0.05	-	7,787	-28,340	191,060
	1,100	400	55	-	1,132.40	-267.90	360	1,127.95	1,131.95	80	30100.00	420	0.05	0.10	1,960	-1.70	0.05	-	5,769	8,300	68,700
	3,320	-1,000	206	-	1,034.85	-251.65	2,400	1,027.00	1,034.85	100	30200.00	-	-	0.05	8,540	-1.95	0.05	-	11,227	-65,380	43,280
	1,980	-340	177	-	928.00	-310.20	2,400	928.10	932.90	2,000	30300.00	-	-	0.05	13,580	-1.65	0.05	-	7,402	-44,640	107,840
	2,820	200	106	-	834.65	-294.55	100	827.00	832.35	2,000	30400.00	-	-	0.05	24,160	-1.95	0.05	-	8,724	-35,480	230,620
	21,360	-10,860	1,860	-	732.25	-299.55	2,500	729.00	732.00	400	30500.00	-	-	0.05	28,420	-2.65	0.05	-	29,653	-83,380	330,960
	3,140	-1,400	486	-	633.00	-299.70	20	625.60	633.50	20	30600.00	-	-	0.05	3,760	-2.95	0.05	-	28,058	-35,800	163,440
	6,060	-5,760	1,542	-	530.80	-305.20	360	529.45	530.80	180	30700.00	-	-	0.05	11,420	-3.55	0.05	-	58,277	-19,600	170,600
	6,860	-640	3,908	-	430.10	-305.50	180	429.65	430.80	180	30800.00	-	-	0.05	1,000	-4.05	0.05	-	184,427	150,840	518,240
	6,780	540	6,138	-	330.10	-303.45	600	330.10	330.80	360	30900.00	-	-	0.10	22,120	-5.45	0.05	-	497,136	22,340	388,220
	51,280	-36,940	86,551	-	230.35	-314.50	20	230.40	230.75	180	31000.00	-	-	0.05	22,940	-7.35	0.05	-	1,387,470	295,320	1,105,920
	35,620	4,960	268,397	-	130.40	-314.75	160	130.40	130.65	140	31100.00	1,400	0.05	0.10	5,560	-10.10	0.05	-	2,435,958	472,220	990,920
	202,580	70,860	2,035,273	-	30.75	-319.70	40	30.65	30.75	280	31200.00	8,300	0.05	0.10	24,020	-17.35	0.05	-	4,113,605	1,116,000	1,641,940
	1,357,720	1,241,780	3,074,214	-	0.05	-265.50	-	-	0.05	3,800	31300.00	580	69.25	69.30	280	38.35	69.30	-	2,123,567	-528,140	122,360
	1,056,440	872,140	2,638,995	-	0.05	-188.95	-	-	0.05	14,200	31400.00	2,240	168.50	168.90	180	114.95	168.90	-	924,054	-454,920	101,300
	2,129,560	1,351,020	2,424,819	-	0.05	-126.40	110,660	0.05	0.10	4,960	31500.00	1,740	269.00	269.40	80	178.90	269.05	-	451,596	-553,200	77,280
	738,520	118,860	1,736,110	-	0.10	-78.35	126,620	0.05	0.10	12,400	31600.00	180	368.75	369.75	20	227.25	369.35	-	122,042	-71,760	22,480
	469,200	-166,060	1,363,096	-	0.05	-44.40	-	-	0.05	1,960	31700.00	160	468.65	469.00	40	259.25	468.65	-	45,160	-37,100	12,660
	407,200	-178,180	1,698,259	-	0.05	-23.45	-	-	0.05	30,520	31800.00	2,000	553.65	571.70	20	282.70	568.05	-	17,412	-4,260	10,720
	236,880	-274,920	2,837,591	-	0.05	-11.05	-	-	0.05	1,740	31900.00	480	667.10	670.95	20	295.10	671.80	-	5,503	-1,680	3,860
	483,880	-127,780	333,691	-	0.05	-5.95	31,480	0.05	0.10	9,500	32000.00	2,000	753.65	771.55	140	299.50	770.00	-	2,769	-8,780	3,340
	92,040	-58,440	36,345	-	0.05	-3.10	-	-	0.10	3,920	32100.00	2,000	853.65	874.55	20	297.65	872.65	-	62	220	460
	62,680	-85,940	19,123	-	0.05	-2.30	-	-	0.05	120	32200.00	400	961.50	974.55	20	289.15	961.80	-	59	-80	1,340
	34,180	-13,680	5,561	-	0.05	-1.55	-	-	0.05	3,800	32300.00	400	1,062.00	1,074.55	20	285.00	1,060.00	-	46	300	700
	8,760	-6,260	1,300	-	0.10	-1.10	-	-	0.05	20	32400.00	2,400	1,160.00	1,175.00	100	296.00	1,173.50	-	9	-60	160
	83,860	-22,060	6,301	-	0.05	-1.30	-	-	0.05	1,440	32500.00	2,400	1,260.00	1,284.90	2,000	290.90	1,266.05	-	215	-2,240	1,700
	11,600	-3,740	1,281	-	0.05	-1.30	1,760	0.05	0.10	2,000	32600.00	2,400	1,340.00	1,434.85	200	-	1,089.30	-	-	-	20
	10,820	-20	153	-	0.15	-0.60	-	-	0.05	200	32700.00	900	1,410.00	1,510.45	200	-	1,251.85	-	-	-	420
	5,640	-280	366	-	0.05	-1.00	-	-	0.15	2,800	32800.00	900	1,510.00	1,634.85	200	-	-	-	-	-	-
	4,160	-	89	-	0.05	-0.25	-	-	0.15	2,500	32900.00	500	1,610.00	1,734.85	200	-	1,448.85	-	-	-	20
	31,520	-3,420	1,028	-	0.05	-0.20	-	-	0.05	1,700	33000.00	20	1,754.60	1,770.10	100	274.70	1,775.10	-	59	-20	10,000
	3,300	1,620	537	-	0.05	-0.15	-	-	0.05	2,220	33100.00	500	1,810.00	1,934.90	500	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.35	900	33200.00	480	1,910.00	2,034.90	500	-	1,587.60	-	-	-	20
	20	-	-	-	1.95	-	-	-	0.35	900	33300.00	500	2,010.00	2,134.90	500	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.25	900	33400.00	500	2,110.00	2,234.90	500	-	-	-	-	-	-
	680	-20	3	-	0.15	-0.10	-	-	0.15	360	33500.00	500	2,210.00	2,334.90	500	-	3,222.40	-	-	-	200
	-	-	-	-	-	-	-	-	0.50	20	33600.00	500	2,310.00	2,434.90	500	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.50	20	33700.00	500	2,410.00	2,534.90	500	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.50	20	33800.00	500	2,510.00	2,634.90	500	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.50	20	33900.00	500	2,610.00	2,734.90	500	-	-	-	-	-	-
	640	180	11	-	0.15	-	-	-	0.10	100	34000.00	500	2,700.00	2,834.90	500	200.00	2,800.00	-	1	-	320
	-	-	-	-	-	-	-	-	0.50	20	34100.00	500	2,800.00	2,934.90	500	-	-	-	-	-	-
	20	-	-	-	5.90	-	-	-	0.50	20	34200.00	500	2,900.00	3,034.90	500	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.50	20	34300.00	500	2,869.40	3,134.90	500	300.00	3,100.00	-	1	-	20
	-	-	5,000	-	0.30	-246.50	-	-	0.50	20	34400.00	500	3,100.00	3,234.90	500	-	-	-	-	-	-
	240	40	4	-	0.15	-1.35	-	-	0.30	900	34500.00	500	3,200.00	3,334.90	500	-	4,324.90	-	-	-	200
	60	-	10,000	-	0.15	-0.20	-	-	0.40	800	34600.00	500	3,300.00	3,434.90	500	-	-	-	-	-	-
	120	20	14,005	-	0.15	-1.10	60	0.05	0.20	20	34700.00	500	3,400.00	3,534.90	500	-	-	-	-	-	-
	80	80	13,508	-	0.10	-241.55	80	0.05	0.30	20	34800.00	500	3,500.00	3,634.90	500	-	-	-	-	-	-
	100	-	-	-	1.00	-	-	-	0.40	60	34900.00	500	3,600.00	3,734.90	500	-	-	-	-	-	-
	340	-	2	-	0.30	-0.20	20	0.05	0.30	20	35000.00	500	3,700.00	3,834.90	500	242.85	3,837.65	-	1	-20	300
	280	-	-	-	0.60	-	-	-	0.20	20	35100.00	500	3,800.00	3,934.90	500	-	-	-	-	-	-
	1,240	-	523	-	0.25	-0.25	-	-	0.25	940	35200.00	500	3,900.00	4,034.90	500	-	-	-	-	-	-
	160	-	-	-	0.10	-	-	-	0.30	20	35300.00	500	4,000.00	4,134.90	500	-	-	-	-	-	-
	4,740	-	-	-	0.20	-0.05	-	-	0.05	420	35400.00	500	4,100.00	4,234.90	500	-	-	-	-	-	-
Total	7,589,280		18,627,529																12,483,977		6,758,380	Total