Bank Nifty Option Chain Data EOD 14/02/2020 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
	40	40	2	-	4,070.00	975.85	2,420	3,843.25	4,529.90	2,420	26800.00	1,180	0.35	2.70	20	-0.55	0.25	34.79	4	40	40
	-	-	-	-	-	-	2,420	3,691.25	4,455.95	2,420	26900.00	60	1.15	2.85	60	0.40	1.50	39.81	7,006	60	60
	-	-	-	-	-	-	2,420	3,603.95	4,329.50	2,420	27000.00	20	0.40	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	3,511.05	4,242.35	2,420	27100.00	20	1.10	-	-	0.75	2.75	40.41	508	100	100
	-	-	-	-	-	-	2,420	3,423.45	4,130.00	2,420	27200.00	300	0.35	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	2,420	3,347.85	4,098.50	2,420	27300.00	20	0.30	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,779.15	3,725.60	100	27400.00	20	0.30	-	-	-3.70	0.95	33.43	5,000	1,680	1,680
	-	-	-	-	-	-	100	3,023.25	3,621.10	100	27500.00	20	0.40	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,651.00	3,517.65	100	27600.00	20	0.30	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,589.75	3,410.95	100	27700.00	20	0.30	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	100	2,525.60	3,304.45	100	27800.00	60	1.55	-	-	-14.15	1.50	31.15	18,007	20	20
	-	-	-	-	-	-	100	2,643.55	3,310.15	100	27900.00	20	0.30	-	-	-	-	-	-	-	-
	420	360	93	59.63	2,992.70	-174.55	100	2,763.35	3,201.15	100	28000.00	300	1.55	2.70	200	2.35	2.75	31.29	211	1,780	1,840
	20	20	1	56.83	2,885.10	-247.50	100	2,655.85	3,089.05	100	28100.00	920	0.30	-	-	-	-	-	-	-	-
	20	20	1	54.81	2,782.50	-471.25	100	2,553.25	2,978.60	100	28200.00	920	0.30	-	-	-	-	-	-	-	-
	20	20	1	53.03	2,681.40	-476.25	100	2,452.15	2,758.25	100	28300.00	920	0.30	-	-	-	-	-	-	-	-
	280	280	25	49.19	2,567.10	-494.90	20	2,337.95	2,657.10	100	28400.00	20	0.30	-	-	-	-	-	-	-	-
	20	20	23	24.87	2,390.00	-576.85	20	2,365.65	2,558.30	100	28500.00	80	1.20	-	-	-26.10	3.00	26.53	46	120	120
	20	20	1	49.01	2,387.35	-484.95	100	2,158.05	2,456.65	100	28600.00	900	0.90	3.00	20	-33.55	0.30	20.10	1	20	20
	20	20	1	46.99	2,284.65	-493.75	100	2,055.40	2,352.25	100	28700.00	800	0.90	3.00	20	-38.90	0.30	19.26	1	20	20
	20	20	1	45.88	2,188.60	-496.55	100	1,959.30	2,235.30	100	28800.00	760	1.35	2.40	40	-42.75	2.55	23.00	12	220	220
	260	260	29	28.74	2,004.25	-588.45	100	1,885.50	1,982.65	40	28900.00	20	2.40	4.80	100	-48.15	3.95	22.82	127	660	660
	2,580	-720	193	40.36	1,972.05	-269.55	20	1,868.35	1,900.00	20	29000.00	820	2.25	2.35	20	-2.50	2.25	20.67	22,360	152,960	162,780
	280	280	33	25.23	1,801.50	-1,390.05	100	1,687.25	1,779.40	40	29100.00	1,000	2.10	2.60	200	-37.05	2.10	19.39	2,749	10,200	10,200
	200	200	32	20.38	1,693.75	-1,708.50	100	1,521.25	1,840.70	100	29200.00	920	2.50	2.80	600	-70.45	2.50	18.93	2,304	13,740	13,740
	620	620	52	-	1,585.75	-1,725.50	100	1,486.10	1,581.60	20	29300.00	2,100	3.00	4.00	400	-76.85	4.10	18.66	3,992	32,620	32,620
	520	520	39	21.06	1,500.40	-1,720.50	100	1,333.75	1,626.30	100	29400.00	180	5.70	6.90	160	-82.90	6.75	19.39	2,873	9,720	9,720
	460	300	168	20.05	1,401.15	-288.70	20	1,372.60	1,414.30	180	29500.00	100	8.15	8.85	20	0.70	8.00	19.03	49,074	94,200	130,580
	80	80	29	29.51	1,364.00	-1,678.55	20	1,272.70	1,326.35	20	29600.00	240	8.25	12.05	80	-101.10	8.20	18.62	13,549	34,220	34,220
	140	140	33	31.62	1,298.15	-1,656.40	20	1,175.45	1,227.30	20	29700.00	140	11.00	13.00	520	3.55	12.65	18.10	20,680	35,140	35,480
	60	60	8	37.32	1,279.75	-1,587.70	20	1,082.15	1,126.55	20	29800.00	60	17.70	18.70	80	8.85	19.40	18.01	34,716	39,320	49,000
	180	180	62	26.77	1,085.65	-1,695.60	20	986.85	1,038.25	20	29900.00	100	20.05	25.00	20	10.80	23.95	17.74	42,758	42,480	50,840
	5,540	80	548	17.29	920.00	-302.30	20	905.35	916.75	40	30000.00	80	30.20	31.00	200	14.40	31.00	17.51	215,463	41,160	239,680
	460	440	141	17.73	834.50	-365.50	20	814.85	827.45	120	30100.00	20	38.70	39.45	220	18.45	38.80	17.28	73,468	49,460	57,340
	260	160	158	18.67	758.30	-291.70	20	727.15	742.50	20	30200.00	40	49.00	50.90	20	24.15	49.05	16.80	114,671	43,700	118,360
	1,000	1,000	149	16.27	652.00	-1,794.55	20	640.05	653.30	20	30300.00	100	61.90	63.30	20	32.00	63.30	16.54	152,813	120,680	143,860
	2,420	2,380	369	15.80	566.85	-280.15	20	559.15	575.35	20	30400.00	20	80.00	84.95	200	41.85	82.00	16.26	188,038	99,020	127,260
	24,400	12,000	4,393	15.89	492.70	-268.35	20	487.00	493.00	140	30500.00	20	104.60	105.20	20	52.95	104.95	16.16	597,804	249,380	447,980
	6,160	5,500	2,021	15.18	410.10	-267.20	400	399.45	420.80	40	30600.00	20	116.05	130.00	60	65.25	130.00	15.87	281,539	112,760	173,620
	14,740	12,240	12,533	15.22	351.90	-249.60	20	341.95	350.00	20	30700.00	240	155.00	163.90	20	80.25	163.75	15.69	328,293	44,200	126,720
	69,820	64,620	55,124	15.38	290.00	-230.50	320	285.00	293.00	500	30800.00	40	196.00	204.95	20	93.30	197.00	15.61	443,556	48,120	154,400
	163,480	160,840	128,190	15.26	236.95	-208.40	80	236.95	238.95	40	30900.00	20	246.45	251.85	20	124.05	256.40	15.66	334,510	96,500	154,600
	436,460	367,600	357,296	15.30	192.00	-184.30	100	190.60	193.00	120	31000.00	40	304.00	306.45	140	144.10	306.50	15.61	615,926	-2,560	317,660
	186,460	160,700	226,373	15.27	153.80	-163.10	340	153.00	153.95	20	31100.00	800	352.00	377.80	20	156.05	357.60	15.60	220,228	-18,040	51,760
	354,860	224,320	379,208	15.34	118.05	-143.75	20	118.00	121.00	1,180	31200.00	20	430.00	434.85	180	189.10	434.90	15.71	240,031	-8,580	127,660
	571,260	391,080	444,495	15.56	94.10	-119.65	200	94.10	95.80	520	31300.00	40	504.35	514.45	40	220.20	516.20	15.78	195,317	-3,760	102,260
	455,600	314,920	473,169	15.71	75.25	-96.20	20	74.65	75.35	20	31400.00	20	580.85	595.15	40	235.75	590.00	16.33	117,645	40,360	80,200
	963,580	440,700	730,205	15.86	59.00	-75.25	20	57.70	59.00	1,080	31500.00	60	667.70	672.55	60	253.75	669.30	16.89	82,257	12,220	129,100
	645,420	237,960	403,316	15.96	44.50	-61.10	260	44.50	45.00	240	31600.00	20	751.50	763.30	20	263.70	753.40	16.76	16,043	4,620	14,240
	270,980	107,320	289,219	16.19	34.50	-45.50	1,720	34.00	34.60	120	31700.00	80	839.85	868.30	20	274.15	838.15	15.97	2,911	-760	4,440
	362,640	215,740	287,219	16.30	25.20	-35.05	40	25.20	25.25	6,800	31800.00	100	931.20	942.15	40	295.25	933.60	16.59	1,672	3,900	5,960
	184,960	78,900	212,780	16.66	19.55	-24.60	280	19.55	20.00	1,860	31900.00	20	1,025.55	1,037.00	100	296.50	1,029.45	17.36	322	620	1,060
	510,180	210,060	309,325	17.09	15.80	-17.40	1,800	15.80	16.00	2,900	32000.00	20	1,118.80	1,131.15	160	316.30	1,121.60	18.16	2,061	500	9,240
	103,600	16,260	107,260	17.39	12.00	-11.60	140	11.55	12.00	60	32100.00	80	1,205.75	1,238.45	80	310.35	1,234.20	15.65	176	600	1,140
	141,880	66,020	92,199	18.01	10.80	-6.70	20	10.05	10.80	400	32200.00	80	1,317.05	1,344.75	20	364.60	1,329.40	21.22	215	800	1,020
	81,520	49,460	53,337	18.49	8.50	-4.95	20	8.05	9.60	160	32300.00	20	1,403.35	1,433.65	80	603.25	1,433.65	23.30	175	520	520
	24,700	2,820	31,279	19.21	7.60	-3.20	20	7.60	8.50	60	32400.00	40	1,505.40	1,532.80	40	325.05	1,505.05	-	174	260	380
	155,920	30,640	63,394	19.87	7.00	-2.00	1,500	7.00	7.15	160	32500.00	40	1,604.60	1,630.10	80	345.75	1,622.60	23.32	236	740	2,460
	25,900	21,300	10,875	20.20	5.70	-1.15	260	5.70	6.00	240	32600.00	100	1,617.00	1,783.70	80	736.25	1,713.95	21.71	81	340	340
	16,660	16,660	5,380	21.12	7.15	-886.75	80	6.00	7.15	120	32700.00	40	1,819.35	1,897.30	80	784.55	1,814.65	23.08	66	520	520
	10,100	10,080	4,804	21.78	5.05	0.95	1,000	5.10	5.90	700	32800.00	40	1,918.45	1,983.20	80	836.45	1,920.55	26.20	39	100	100
	7,880	6,860	1,670	22.00	3.90	-0.75	20	3.60	4.70	80	32900.00	100	1,915.70	2,081.55	200	869.00	2,008.70	22.14	33	280	280
	136,200	73,980	13,496	22.91	4.00	-0.20	20	3.80	4.00	300	33000.00	20	2,090.10	2,115.25	60	329.00	2,123.15	29.23	1,512	11,020	11,100
	640	640	80	22.80	2.85	-720.60	100	1.95	3.50	80	33100.00	100	2,051.25	2,426.95	100	953.85	2,209.55	24.79	55	480	480
	300	300	343	22.75	3.90	-680.85	740	2.00	4.35	40	33200.00	100	2,151.50	2,451.35	100	873.60	2,189.60	-	31	20	20
	200	200	75	25.60	4.00	-643.60	160	2.00	4.00	1,340	33300.00	100	2,249.00	2,612.30	100	978.10	2,355.95	-	31	20	20
	120	120	48	23.74	1.60	-610.30	920	1.60	3.80	100	33400.00	100	2,343.50	2,696.25	100	989.90	2,431.10	-	31	60	60
	1,240	220	206	25.50	2.25	-0.65	20	1.70	2.25	100	33500.00	20	2,590.40	2,637.80	20	1,085.10	2,591.10	-	52	160	160
	380	380	30	24.47	1.15	-543.85	580	1.15	3.00	140	33600.00	100	2,434.55	2,949.60	100	1,118.40	2,690.70	-	35	100	100
	120	120	36	25.01	1.05	-512.60	260	0.95	3.00	60	33700.00	20	2,814.30	2,917.40	100	1,181.75	2,821.75	36.51	34	100	100
	120	120	30	25.89	1.10	-482.65	860	1.25	4.30	300	33800.00	40	2,914.60	3,018.70	100	1,123.75	2,832.80	-	30	160	160
	120	120	37	26.53	1.05	-454.10	120	1.05	3.00	60	33900.00	20	3,014.40	3,117.40	100	1,242.65	3,022.15	38.79	34	100	100
	620	620	115	26.72	0.85	-427.05	920	0.85	1.15	80	34000.00	20	3,089.55	3,136.70	20	1,259.45	3,110.70	34.70	57	340	340
	-	-	-	-	-	-	1,100	0.60	3.00	40	34100.00	100	3,113.45	3,308.45	300	-	-	-	-	-	-
	-	-	-	-	-	-	200	0.65	3.00	40	34200.00	100	3,213.50	3,408.45	300	-	-	-	-	-	-
	-	-	-	-	-	-	200	0.60	3.00	60	34300.00	100	3,313.45	3,508.45	300	-	-	-	-	-	-
	-	-	-	-	-	-	1,000	0.50	3.00	60	34400.00	100	3,413.35	3,608.45	300	-	-	-	-	-	-
	360	360	85	30.83	1.00	-309.75	180	1.00	1.20	40	34500.00	40	3,614.35	3,636.80	20	1,392.50	3,621.70	44.93	51	240	240
	-	-	-	-	-	-	700	0.55	3.00	60	34600.00	100	3,613.40	3,808.45	300	-	-	-	-	-	-
	-	-	-	-	-	-	900	0.50	3.00	60	34700.00	100	3,713.35	3,908.45	300	-	-	-	-	-	-
	-	-	-	-	-	-	1,000	0.50	3.00	60	34800.00	100	3,813.35	4,008.45	300	-	-	-	-	-	-
	80	80	2,782	34.58	1.30	-235.45	80	1.00	2.70	80	34900.00	100	3,904.85	4,108.15	300	-	-	-	-	-	-
	360	360	84	36.27	1.70	-219.05	1,500	1.70	2.70	120	35000.00	40	4,115.10	4,138.25	20	1,482.95	4,117.20	48.12	51	220	220
	-	-	-	-	-	-	1,000	0.50	2.85	20	35100.00	100	4,113.35	4,308.30	300	-	-	-	-	-	-
	-	-	12,000	36.16	1.10	-190.25	1,000	1.25	2.85	20	35200.00	300	4,214.05	4,408.30	300	-	-	-	-	-	-
	-	-	-	-	-	-	1,500	0.70	3.00	60	35300.00	300	4,313.50	4,508.45	300	-	-	-	-	-	-
	-	-	-	-	-	-	760	1.25	2.90	20	35400.00	300	4,414.05	4,608.35	300	-	-	-	-	-	-
Total	5,945,960		4,716,703																4,453,745		3,141,220	Total