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
	-	-	2	152.65	2,176.55	647.90	600	1,901.65	1,954.10	450	10150.00	900	0.25	0.95	825	0.90	0.95	52.24	1,425	825	825
	-	-	-	-	-	-	4,875	1,724.65	2,001.20	4,875	10200.00	3,750	0.05	1.00	150	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,678.75	1,949.30	4,875	10250.00	3,000	0.35	1.00	150	0.95	1.00	49.89	5	150	150
	-	-	-	-	-	-	4,875	1,676.45	1,896.10	4,875	10300.00	900	0.55	1.00	75	0.95	1.00	48.58	203	75	75
	-	-	-	-	-	-	4,875	1,629.90	1,843.45	4,875	10350.00	150	0.20	1.00	150	0.95	1.00	47.27	3,208	150	150
	-	-	-	-	-	-	4,875	1,582.25	1,791.10	4,875	10400.00	1,500	0.10	1.00	150	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,534.90	1,739.55	4,875	10450.00	1,500	0.10	1.00	150	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,487.30	1,686.00	4,875	10500.00	1,500	0.40	0.95	375	-	-	-	-	-	2,475
	-	-	-	-	-	-	4,875	1,408.80	1,634.30	4,875	10550.00	1,500	0.20	1.75	750	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,392.40	1,582.30	4,875	10600.00	3,000	0.35	1.40	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,321.40	1,529.55	4,875	10650.00	600	0.55	0.95	150	-	1.15	38.53	615	225	225
	-	-	-	-	-	-	4,875	1,273.85	1,477.40	4,875	10700.00	3,000	0.40	1.50	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,232.05	1,424.05	4,875	10750.00	450	0.60	1.60	300	-0.15	1.85	39.71	6	450	450
	-	-	-	-	-	-	4,875	1,183.05	1,372.50	4,875	10800.00	1,500	0.50	1.60	1,500	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,119.40	1,370.90	4,875	10850.00	1,275	0.30	1.60	225	-3.15	0.20	37.12	21	450	450
	-	-	-	-	-	-	600	1,138.60	1,213.70	600	10900.00	375	0.80	1.25	75	-0.70	0.80	33.25	13	300	1,200
	-	-	-	-	-	-	4,875	1,026.35	1,260.90	4,875	10950.00	1,500	0.35	2.30	3,000	-	-	-	-	-	-
	300	-	-	-	-	-	75	1,066.35	1,084.80	75	11000.00	2,925	0.90	0.95	2,775	-0.85	0.90	30.68	5,683	41,175	665,400
	-	-	-	-	-	-	600	999.20	1,052.10	600	11050.00	300	0.45	2.15	1,500	-	-	-	-	-	-
	-	-	-	-	-	-	1,500	959.45	987.95	1,500	11100.00	75	0.85	1.00	300	-0.80	0.90	28.58	462	450	26,400
	-	-	-	-	-	-	600	899.20	950.70	600	11150.00	150	0.70	2.45	1,500	-	-	-	-	-	-
	-	-	-	-	-	-	1,500	861.60	889.00	1,500	11200.00	4,800	1.00	1.05	5,775	-0.80	1.00	26.11	504	-2,025	75,375
	225	225	8	-	834.45	-18.05	150	825.00	832.70	75	11250.00	300	1.15	1.30	150	-3.60	1.20	24.93	38	600	900
	150	-	-	-	-	-	75	766.55	785.00	75	11300.00	225	1.05	1.10	5,025	-1.15	1.10	23.25	3,204	-24,675	312,150
	75	-	-	-	-	-	600	699.20	751.10	600	11350.00	75	1.30	1.70	150	-0.95	1.55	22.83	9	75	2,700
	75	-	-	-	-	-	1,500	660.95	688.40	1,500	11400.00	3,450	1.35	1.45	150	-1.35	1.45	20.98	6,373	-90,300	494,175
	-	-	-	-	-	-	600	598.20	651.70	600	11450.00	225	1.45	1.85	75	-1.75	1.45	20.40	386	1,725	12,825
	8,700	75	5	-	582.45	-43.90	75	568.15	583.15	75	11500.00	600	2.20	2.30	5,925	-1.50	2.30	19.78	22,476	-12,525	1,076,100
	-	-	-	-	-	-	4,875	480.55	630.60	4,875	11550.00	225	2.25	2.55	150	-1.60	2.55	18.10	924	2,100	16,725
	118,800	-3,525	479	-	476.00	-45.65	75	475.00	476.95	75	11600.00	1,050	3.15	3.30	2,175	-1.45	3.20	17.77	30,739	49,425	884,925
	8,175	75	24	-	435.50	-37.90	300	425.35	430.35	75	11650.00	150	3.80	4.75	150	-1.50	3.85	16.66	4,497	20,325	127,425
	238,350	-7,275	891	-	376.45	-46.85	150	375.95	377.80	375	11700.00	1,575	4.20	4.25	2,850	-1.75	4.20	15.38	50,273	244,350	1,066,800
	9,675	525	68	-	335.30	-37.10	75	327.75	330.85	75	11750.00	75	5.30	5.35	750	-1.60	5.35	14.59	16,883	71,775	198,000
	343,575	-37,875	2,657	-	280.15	-48.95	375	280.00	280.80	75	11800.00	600	7.60	7.70	1,425	-1.60	7.65	14.17	76,451	362,100	1,407,750
	27,450	-2,775	160	-	236.60	-46.15	75	234.30	236.55	75	11850.00	75	10.40	10.45	4,575	-1.55	10.45	13.49	43,708	282,975	519,450
	440,100	-32,100	5,421	-	190.55	-47.70	150	190.30	191.60	150	11900.00	1,425	16.05	16.20	1,800	-1.00	16.15	13.38	141,474	456,900	1,332,000
	96,750	1,800	1,882	-	148.00	-44.80	75	147.10	147.85	75	11950.00	300	23.60	23.70	4,725	0.20	23.70	12.95	84,573	375,000	643,575
	591,075	96,750	58,122	5.78	111.65	-43.60	375	111.10	111.55	75	12000.00	900	36.95	37.00	10,125	2.95	36.95	13.06	254,362	349,350	1,743,600
	256,950	168,000	37,910	7.72	80.00	-38.90	150	80.00	80.20	75	12050.00	375	54.90	55.20	600	7.60	55.15	13.17	140,460	326,325	576,450
	1,454,325	440,775	309,979	8.52	54.70	-33.90	300	54.55	54.60	900	12100.00	2,775	80.10	80.35	375	13.15	80.10	13.55	260,727	181,575	1,375,125
	1,062,075	591,075	186,354	9.05	36.10	-28.30	75	36.10	36.30	225	12150.00	75	110.80	111.00	3,525	18.50	111.00	14.28	47,933	-17,250	192,975
	1,842,975	670,725	266,130	9.54	23.15	-21.90	975	23.15	23.20	75	12200.00	150	148.35	148.85	75	25.05	148.15	15.27	45,521	-23,475	298,950
	573,300	242,475	106,852	9.76	13.80	-15.95	900	13.70	13.80	525	12250.00	75	187.75	188.95	75	29.00	186.40	16.09	2,884	1,350	23,325
	1,372,050	558,900	129,525	10.01	7.95	-11.30	975	7.90	7.95	1,875	12300.00	150	231.85	232.95	75	33.60	231.90	17.10	3,284	2,025	100,950
	728,025	492,675	59,141	10.12	4.20	-7.20	4,800	4.25	4.30	1,500	12350.00	75	277.05	280.50	75	34.85	274.45	17.03	27	375	7,875
	831,975	24,000	82,682	10.58	2.75	-4.10	9,975	2.75	2.80	10,875	12400.00	75	325.95	327.90	75	39.30	325.25	20.66	441	5,550	26,400
	120,075	44,400	14,522	11.17	1.70	-2.45	900	1.65	1.70	1,050	12450.00	300	365.30	379.15	300	-	-	-	-	-	75
	650,025	66,900	61,213	12.41	1.75	-1.10	12,150	1.70	1.75	600	12500.00	150	425.00	428.00	75	45.90	424.85	19.71	355	4,350	32,025
	21,150	8,175	2,193	13.28	1.25	-0.95	75	1.20	1.35	150	12550.00	4,875	399.70	514.30	4,875	-	-	-	-	-	-
	243,375	24,300	10,651	14.31	1.20	-0.40	750	1.20	1.25	4,500	12600.00	1,500	512.50	541.10	1,500	-	-	-	-	-	-
	9,375	-450	152	15.45	1.25	-0.30	375	1.15	1.25	450	12650.00	4,875	477.55	620.60	4,875	-	-	-	-	-	-
	697,275	378,675	11,144	16.46	0.90	-0.35	4,050	0.85	0.90	1,275	12700.00	75	617.40	635.50	75	20.00	605.00	28.28	2	-	75
	375	150	132	17.32	1.00	-0.30	1,275	0.60	1.15	1,500	12750.00	4,875	568.25	728.60	4,875	-	-	-	-	-	-
	48,675	42,825	993	18.09	0.80	-0.20	1,050	0.80	0.95	75	12800.00	1,500	708.70	740.05	1,500	-	-	-	-	-	-
	-	-	-	-	-	-	3,000	0.30	2.65	600	12850.00	4,875	668.60	838.70	4,875	-	-	-	-	-	-
	5,625	2,550	209	19.68	0.50	-0.25	2,850	0.50	0.55	75	12900.00	1,500	808.40	839.95	1,500	-	-	-	-	-	-
	-	-	-	-	-	-	3,000	0.25	2.35	150	12950.00	4,875	761.70	948.55	4,875	-	-	-	-	-	-
	378,450	77,850	4,276	21.60	0.60	-0.55	6,450	0.55	0.60	4,425	13000.00	75	917.10	935.20	75	23.65	893.65	32.37	2	-	300
	-	-	-	-	-	-	975	0.05	2.70	3,000	13050.00	4,875	863.75	1,058.00	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	600	0.35	1.00	4,050	13100.00	4,875	883.00	1,114.80	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	75	0.15	1.40	3,000	13150.00	4,875	953.85	1,169.70	4,875	-	-	-	-	-	-
	5,400	4,725	90	26.89	0.35	-0.65	75	0.40	0.95	75	13200.00	825	1,111.10	1,137.80	825	-4.40	1,105.00	44.63	14	525	525
	-	-	-	-	-	-	1,950	0.20	1.80	3,000	13250.00	4,875	1,043.85	1,279.45	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	3,000	0.20	1.25	3,000	13300.00	4,875	1,063.95	1,337.60	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	1,950	0.20	2.00	3,000	13350.00	4,875	1,134.50	1,390.20	4,875	-	-	-	-	-	-
	150	150	61	27.23	0.25	-4.75	600	0.30	1.00	1,500	13400.00	75	1,316.85	1,330.75	75	8.25	1,310.00	53.12	50	1,050	1,050
	7,500	7,500	16,000	30.90	0.65	-3.45	1,950	0.20	1.00	1,425	13450.00	4,875	1,224.35	1,503.00	4,875	-	-	-	-	-	-
	15,825	4,350	187	30.70	0.45	-0.30	1,950	0.35	0.50	300	13500.00	4,875	1,324.30	1,504.70	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	75	0.10	1.90	3,000	13550.00	4,875	1,334.30	1,589.80	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	75	0.20	2.00	3,000	13600.00	4,875	1,419.50	1,647.55	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	75	0.10	2.00	3,000	13650.00	4,875	1,424.55	1,662.80	4,875	-	-	-	-	-	-
	450	450	1,612	34.77	0.50	-3.45	1,500	0.10	0.60	450	13700.00	4,875	1,514.50	1,754.90	4,875	-	-	-	-	-	-
	-	-	5,604	36.92	0.70	-2.55	1,800	0.05	0.65	750	13750.00	4,875	1,483.40	1,810.60	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	1,500	0.15	0.65	4,950	13800.00	4,875	1,609.40	1,865.10	4,875	-	-	-	-	-	-
	150	75	2	38.79	0.70	-	3,000	0.10	0.70	9,825	13850.00	4,875	1,580.10	1,918.90	4,875	-	-	-	-	-	-
Total	12,209,025		1,377,333																1,250,215		13,248,375	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