Nifty Levels for EOD 13/02/2020 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
	150	-	-	-	1,876.50	-	4,875	1,850.15	2,172.45	4,875	10150.00	-	-	0.05	3,975	-0.30	0.05	-	140	825	6,225
	-	-	-	-	-	-	4,875	1,848.45	2,072.05	4,875	10200.00	-	-	0.10	450	-0.75	0.15	-	4	300	600
	3,000	-	40	-	1,914.50	156.50	75	1,899.80	1,952.35	1,500	10250.00	-	-	0.10	150	-0.25	0.10	-	40	900	3,075
	5,400	-	1	-	1,858.15	-34.90	4,950	1,870.10	1,902.35	1,500	10300.00	-	-	0.05	4,200	-	0.10	-	-	-	75
	-	-	-	-	-	-	4,875	1,715.85	1,908.65	4,875	10350.00	-	-	0.10	75	-	0.95	-	-	-	300
	-	-	-	-	-	-	4,875	1,410.70	1,862.00	4,875	10400.00	-	-	0.10	75	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,611.00	1,809.45	4,875	10450.00	-	-	0.10	4,500	-	-	-	-	-	-
	-	-	-	-	-	-	1,500	1,649.25	1,702.35	1,500	10500.00	-	-	0.10	75	-0.95	0.05	-	2	75	2,550
	-	-	-	-	-	-	4,875	1,516.00	1,704.50	4,875	10550.00	-	-	0.10	75	-	-	-	-	-	-
	-	-	-	-	-	-	1,500	1,549.25	1,602.35	1,500	10600.00	-	-	0.20	4,575	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,420.90	1,599.50	4,875	10650.00	-	-	0.10	75	-	1.25	-	-	-	225
	-	-	-	-	-	-	1,500	1,449.25	1,502.35	1,500	10700.00	-	-	0.10	75	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,325.95	1,494.45	4,875	10750.00	-	-	0.10	450	-1.80	0.05	-	6	-	450
	-	-	-	-	-	-	1,500	1,349.25	1,402.35	1,500	10800.00	-	-	0.10	75	-	0.75	-	-	-	75
	-	-	-	-	-	-	4,875	1,231.00	1,389.50	4,875	10850.00	-	-	0.10	300	-	0.45	-	-	-	225
	-	-	-	-	-	-	1,500	1,249.25	1,302.35	1,500	10900.00	-	-	0.10	75	-	0.60	-	-	-	825
	-	-	-	-	-	-	4,875	1,050.25	1,374.85	4,875	10950.00	-	-	0.10	75	-	-	-	-	-	-
	375	-75	4	-	1,160.00	44.30	75	1,165.00	1,195.30	900	11000.00	-	-	0.10	10,425	-0.40	0.05	-	1,931	-825	565,125
	-	-	-	-	-	-	4,875	950.15	1,274.85	4,875	11050.00	-	-	0.20	4,500	-	-	-	-	-	-
	-	-	-	-	-	-	1,500	1,056.25	1,095.30	900	11100.00	600	0.05	0.10	4,650	-0.45	0.05	-	119	-150	22,200
	-	-	-	-	-	-	4,875	850.15	1,174.85	4,875	11150.00	-	-	0.20	4,500	-13.50	0.05	-	2	-	-
	-	-	-	-	-	-	1,500	956.25	995.30	900	11200.00	-	-	0.05	3,300	-0.50	0.05	-	74	-3,675	54,000
	75	-	-	-	834.45	-	4,875	833.35	979.60	4,875	11250.00	-	-	0.10	300	-0.40	0.05	-	4	-150	825
	150	-	4	-	830.00	-6.20	1,500	856.25	895.30	900	11300.00	-	-	0.05	4,275	-0.55	0.05	-	1,649	-117,375	126,825
	75	-	-	-	649.25	-	4,875	650.15	974.85	4,875	11350.00	-	-	0.10	1,125	-0.60	0.10	-	6	-150	2,250
	75	-	-	-	720.00	-	1,500	756.25	780.00	300	11400.00	-	-	0.05	900	-0.60	0.05	-	1,271	-54,825	293,175
	-	-	-	-	-	-	4,875	550.15	740.00	300	11450.00	-	-	0.05	5,100	-0.85	0.05	-	239	3,525	14,325
	4,575	-4,050	100	-	676.00	-39.65	3,000	673.80	677.00	600	11500.00	-	-	0.05	3,675	-0.70	0.05	-	9,450	-216,375	1,080,900
	-	-	-	-	-	-	300	620.00	640.00	300	11550.00	-	-	0.05	1,050	-0.15	0.05	-	92	-4,200	6,675
	35,625	-30,000	843	-	574.00	-45.00	300	574.00	575.00	300	11600.00	-	-	0.05	5,475	-0.75	0.05	-	5,450	1,725	582,825
	6,525	-1,050	25	-	524.50	-28.75	225	525.00	527.00	300	11650.00	-	-	0.05	300	-0.80	0.05	-	972	-5,700	105,600
	41,475	-121,200	2,464	-	474.30	-41.40	150	473.85	475.60	1,575	11700.00	-	-	0.05	25,875	-0.75	0.05	-	5,799	-59,475	604,950
	4,800	-2,400	95	-	424.55	-35.45	4,875	377.15	427.00	300	11750.00	-	-	0.05	1,200	-0.80	0.05	-	1,475	-44,925	55,275
	111,975	-50,250	2,400	-	375.85	-42.00	3,000	373.95	375.85	75	11800.00	-	-	0.05	27,525	-1.00	0.05	-	29,868	-319,800	1,175,850
	20,325	-2,850	341	-	324.75	-39.05	2,850	324.00	359.65	4,875	11850.00	-	-	0.10	76,800	-1.05	0.05	-	4,010	-63,375	122,775
	86,625	-180,000	6,732	-	274.70	-41.80	3,975	274.40	275.85	75	11900.00	-	-	0.05	34,575	-1.35	0.05	-	31,532	-378,225	1,146,075
	45,750	-34,050	1,631	-	224.65	-38.10	75	224.45	224.95	525	11950.00	-	-	0.05	975	-1.50	0.05	-	16,945	-263,775	403,875
	171,600	-99,450	14,939	-	174.70	-40.90	1,350	174.65	174.95	675	12000.00	-	-	0.05	19,050	-1.95	0.05	-	96,874	-571,200	1,812,375
	56,100	-84,525	15,711	-	124.80	-41.80	600	124.55	124.95	600	12050.00	-	-	0.05	86,400	-2.60	0.05	-	119,470	214,125	1,113,000
	226,200	-368,700	263,150	-	74.85	-43.55	225	74.80	75.00	1,725	12100.00	-	-	0.05	62,475	-4.75	0.05	-	788,838	1,055,850	3,704,625
	692,100	186,600	1,035,024	-	24.85	-49.25	9,225	24.80	24.95	4,500	12150.00	-	-	0.05	313,875	-10.50	0.05	-	1,303,955	1,685,850	3,748,950
	5,631,825	3,383,550	1,178,955	-	0.05	-38.60	-	-	0.05	244,650	12200.00	300	25.05	25.10	375	0.35	25.05	-	546,980	-2,086,425	559,875
	2,251,500	454,050	399,821	-	0.05	-15.55	-	-	0.05	167,700	12250.00	375	74.95	75.25	525	23.50	75.05	-	60,397	-284,250	74,100
	1,903,350	-610,725	222,007	-	0.05	-4.75	-	-	0.05	144,375	12300.00	75	124.75	125.20	75	35.65	125.00	-	29,781	-140,625	101,175
	413,775	-418,800	38,087	-	0.05	-1.10	-	-	0.05	82,875	12350.00	2,400	174.85	175.20	525	37.60	174.95	-	2,544	-3,675	15,000
	650,475	-243,825	20,589	-	0.05	-0.55	-	-	0.05	30,300	12400.00	825	225.05	225.75	1,875	38.65	225.30	-	1,661	-6,450	22,425
	94,200	-20,325	2,375	-	0.05	-0.40	-	-	0.05	11,925	12450.00	750	268.75	277.75	750	36.95	275.05	-	166	2,550	3,075
	443,625	-157,725	6,938	-	0.05	-0.40	-	-	0.05	13,950	12500.00	750	323.50	325.85	75	37.00	325.65	-	331	-9,600	9,225
	28,125	-675	178	-	0.05	-0.35	-	-	0.05	2,025	12550.00	4,875	340.45	384.95	75	-151.10	380.00	-	91	1,725	1,800
	365,250	-15,600	5,075	-	0.05	-0.35	-	-	0.05	13,275	12600.00	1,500	415.00	445.25	1,500	29.25	424.00	-	1	-	225
	4,275	-4,350	59	-	0.05	-0.35	-	-	0.10	54,000	12650.00	4,875	325.25	500.00	750	-	-	-	-	-	-
	433,200	-159,000	6,236	-	0.10	-0.25	-	-	0.10	9,150	12700.00	900	482.85	545.00	900	60.40	545.00	-	9	-300	375
	25,575	24,750	330	-	0.05	-0.50	-	-	0.05	24,075	12750.00	300	530.00	735.00	900	-275.15	425.15	-	1	75	75
	69,450	-900	12	-	0.05	-0.05	-	-	0.05	11,550	12800.00	900	582.85	645.25	1,500	-	-	-	-	-	-
	750	675	26	-	0.05	-0.45	-	-	0.10	3,900	12850.00	4,875	525.15	839.85	4,875	-	-	-	-	-	-
	23,325	-750	13	-	0.05	-0.30	-	-	0.15	1,200	12900.00	900	682.85	745.25	1,500	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.10	4,500	12950.00	4,875	625.15	939.85	4,875	-	-	-	-	-	-
	335,550	525	1,006	-	0.05	-0.15	-	-	0.05	20,925	13000.00	900	782.85	845.25	1,500	-	777.00	-	-	-	150
	-	-	-	-	-	-	-	-	0.25	4,500	13050.00	4,875	725.15	1,039.75	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	750	13100.00	900	875.85	952.20	900	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.20	4,500	13150.00	4,875	825.15	1,139.85	4,875	-	-	-	-	-	-
	5,700	-	4	-	0.05	-	-	-	0.05	4,350	13200.00	900	975.85	1,052.20	900	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.10	750	13250.00	4,875	925.25	1,239.65	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	4,500	13300.00	900	1,075.85	1,152.25	1,500	-	-	-	-	-	-
	75	75	1	-	0.05	-6.00	-	-	0.15	75	13350.00	4,875	1,025.15	1,339.85	4,875	-	-	-	-	-	-
	300	-	-	-	0.45	-	-	-	0.15	4,500	13400.00	1,500	1,175.80	1,252.25	1,500	-	1,241.70	-	-	-	75
	-	-	-	-	-	-	-	-	0.20	4,500	13450.00	4,875	1,125.15	1,439.85	4,875	-	-	-	-	-	-
	16,275	-	1	-	0.05	-	-	-	0.05	10,125	13500.00	1,500	1,275.80	1,351.25	1,500	-	1,252.40	-	-	-	75
	75	-	-	-	0.70	-	-	-	0.20	4,500	13550.00	4,875	1,225.15	1,539.85	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.20	4,500	13600.00	4,875	1,353.70	1,525.30	4,875	-	-	-	-	-	-
	75	-	-	-	0.40	-	-	-	0.20	4,500	13650.00	4,875	1,401.20	1,577.70	4,875	-	-	-	-	-	-
	450	-	-	-	0.50	-	-	-	0.20	4,500	13700.00	4,875	1,448.65	1,630.30	4,875	-	-	-	-	-	-
	75	-	-	-	0.40	-	-	-	0.20	4,500	13750.00	4,875	1,496.15	1,682.85	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	4,500	13800.00	1,500	1,575.80	1,652.25	1,500	-	-	-	-	-	-
	4,650	2,400	32	-	0.10	-0.05	-	-	0.20	3,600	13850.00	4,875	1,591.15	1,787.85	4,875	-	-	-	-	-	-
Total	14,214,900		3,225,249																3,062,179		17,544,750	Total