Nifty Option chain Data EOD 12th Feb 2020 for 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
	150	-	-	-	1,876.50	-	1,500	1,966.70	2,179.75	1,500	10150.00	75	0.20	0.40	600	-0.30	0.15	112.11	83	-3,975	5,400
	-	-	-	-	-	-	4,875	1,894.70	2,122.35	1,500	10200.00	75	0.30	0.50	3,000	-0.55	0.35	-	-	-	300
	3,000	3,000	88	-	1,758.00	329.20	1,050	1,953.00	1,972.25	75	10250.00	1,125	0.25	0.40	675	-0.35	0.25	111.21	53	1,875	2,175
	5,400	5,400	145	-	1,893.05	514.15	75	1,904.10	1,925.30	825	10300.00	4,500	0.05	0.25	4,200	-0.90	0.10	100.55	1	-	75
	-	-	-	-	-	-	4,875	1,532.90	1,971.40	1,200	10350.00	225	0.10	0.65	3,000	-	0.95	-	-	-	300
	-	-	-	-	-	-	4,875	1,430.30	1,916.55	1,200	10400.00	-	-	0.60	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,625.90	1,861.90	1,200	10450.00	-	-	0.65	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	1,200	1,651.95	1,741.35	1,050	10500.00	2,400	0.15	0.45	750	-	1.00	-	-	-	2,475
	-	-	-	-	-	-	4,875	1,542.25	1,761.40	1,200	10550.00	-	-	0.70	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	1,200	1,551.95	1,641.35	1,050	10600.00	-	-	0.60	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,467.45	1,651.15	4,875	10650.00	-	-	0.75	3,075	-	1.25	-	-	-	225
	-	-	-	-	-	-	1,200	1,451.95	1,541.35	1,050	10700.00	4,950	0.05	0.50	300	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,362.45	1,544.35	1,200	10750.00	450	0.05	0.65	3,000	-	1.85	-	-	-	450
	-	-	-	-	-	-	1,200	1,384.10	1,441.35	1,050	10800.00	75	0.05	0.75	3,900	-1.85	0.75	89.34	1	75	75
	-	-	-	-	-	-	1,125	1,225.95	1,466.05	1,125	10850.00	75	0.05	0.60	3,225	-	0.45	-	-	-	225
	-	-	-	-	-	-	1,125	1,251.95	1,341.35	1,050	10900.00	525	0.10	0.75	3,000	0.10	0.60	81.31	1	-	825
	-	-	-	-	-	-	4,875	1,128.60	1,358.05	4,875	10950.00	75	0.05	0.65	3,000	-	-	-	-	-	-
	450	-	-	-	1,115.70	-	450	1,205.40	1,223.05	1,500	11000.00	150	0.45	0.50	1,950	-0.15	0.45	73.17	3,627	-49,800	565,950
	-	-	-	-	-	-	4,875	1,022.65	1,251.75	4,875	11050.00	900	0.20	0.65	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	450	1,105.35	1,123.10	1,500	11100.00	75	0.35	0.50	75	-0.25	0.55	68.81	268	-1,350	22,350
	-	-	-	-	-	-	975	1,053.00	1,075.45	600	11150.00	900	0.20	0.95	4,500	-	-	-	-	-	-
	-	-	-	-	-	-	975	1,003.10	1,023.15	1,500	11200.00	75	0.35	0.55	5,850	-0.25	0.55	62.93	700	-23,325	57,675
	75	-	-	-	834.45	-	975	953.00	975.45	600	11250.00	825	0.45	0.70	3,000	-0.55	0.45	58.73	13	-225	975
	150	-	-	-	836.20	-	450	905.55	923.20	1,500	11300.00	3,975	0.55	0.60	225	-0.20	0.60	57.61	2,638	-26,475	244,200
	75	-	-	-	649.25	-	975	853.00	875.45	600	11350.00	525	0.50	0.70	1,050	-0.15	0.70	55.62	3	-	2,400
	75	-	-	-	720.00	-	450	805.45	823.30	1,500	11400.00	1,275	0.45	0.70	1,875	-0.20	0.70	52.61	2,595	-18,075	348,000
	-	-	-	-	-	-	1,125	685.55	871.15	1,125	11450.00	225	0.65	0.95	3,300	-0.05	0.95	51.46	141	-1,125	10,800
	8,625	75	20	64.52	710.65	104.55	750	709.75	717.30	225	11500.00	2,250	0.85	1.00	8,850	-0.05	0.95	48.36	14,757	110,325	1,297,275
	-	-	-	-	-	-	4,875	589.45	749.05	1,125	11550.00	-	-	0.70	150	-0.95	0.10	35.67	368	-11,025	10,875
	65,625	-53,625	863	65.46	616.80	110.70	300	610.70	614.25	75	11600.00	5,625	0.80	0.85	2,475	-0.35	0.85	41.54	9,926	-65,850	581,100
	7,575	-75	1	-	553.25	70.10	75	560.65	566.25	150	11650.00	4,200	0.80	0.90	750	-0.55	0.80	38.14	932	-6,900	111,300
	162,675	-25,275	397	50.80	512.00	104.25	75	511.65	514.30	300	11700.00	1,050	0.75	0.80	2,175	-0.75	0.80	35.05	10,954	-226,200	664,425
	7,200	-150	5	43.79	460.00	102.25	525	455.10	473.15	75	11750.00	750	0.85	0.90	1,500	-1.05	0.85	32.20	4,363	-77,400	100,200
	162,225	-34,350	858	44.66	413.00	102.35	300	413.00	414.00	150	11800.00	600	1.10	1.15	1,650	-1.20	1.10	30.12	53,923	-163,725	1,495,650
	23,175	-3,525	82	38.01	361.75	99.85	75	359.65	365.65	300	11850.00	150	1.15	1.35	975	-1.60	1.30	27.53	14,122	-260,550	186,150
	266,625	-62,925	2,888	37.39	315.40	102.60	1,725	312.15	314.85	300	11900.00	1,500	1.55	1.65	3,375	-2.95	1.55	24.85	82,066	-193,500	1,524,300
	79,800	-17,625	904	29.14	261.50	97.25	675	259.65	265.00	75	11950.00	1,500	1.65	1.85	375	-4.95	1.80	21.92	68,994	-259,200	667,650
	271,050	-174,600	20,301	25.82	212.75	92.00	150	212.60	215.70	225	12000.00	825	2.00	2.20	75	-10.35	2.05	18.74	243,185	-151,125	2,383,575
	140,625	-195,225	17,986	22.75	165.00	84.30	375	163.30	166.00	375	12050.00	2,475	2.70	2.75	675	-19.75	2.55	15.83	188,428	-54,075	898,875
	594,900	-1,398,300	167,534	18.77	115.95	66.60	2,775	117.05	117.40	300	12100.00	1,200	4.75	5.15	450	-35.80	4.75	13.59	472,544	602,700	2,648,775
	505,500	-1,423,650	232,323	15.49	72.50	45.05	525	72.00	74.15	75	12150.00	300	10.80	11.40	225	-57.85	10.80	12.06	400,200	1,277,325	2,063,100
	2,248,275	-406,650	672,382	14.01	38.00	23.60	2,250	38.00	39.00	1,350	12200.00	150	25.15	26.20	600	-80.00	25.15	10.74	557,349	2,236,050	2,646,300
	1,797,450	554,250	470,846	13.23	15.80	9.20	75	15.20	15.85	900	12250.00	75	53.00	53.45	150	-94.95	53.00	9.27	119,667	313,800	358,350
	2,514,075	93,975	424,436	12.83	5.00	1.85	150	4.85	5.00	7,650	12300.00	75	91.10	93.00	825	-100.35	92.95	-	59,974	131,625	241,800
	832,575	202,950	144,908	12.76	1.25	-0.25	4,875	1.25	1.40	3,075	12350.00	75	136.30	140.25	75	-104.10	137.20	-	1,430	7,875	18,675
	894,300	157,725	73,233	14.45	0.60	-0.55	6,975	0.55	0.60	12,525	12400.00	75	186.30	189.45	75	-104.50	188.45	-	1,784	-5,700	28,875
	114,525	11,775	8,107	16.59	0.40	-0.45	750	0.30	0.40	4,200	12450.00	75	227.30	247.55	75	-50.45	238.20	-	8	150	525
	601,350	-117,375	24,484	19.15	0.35	-0.50	3,000	0.35	0.40	4,500	12500.00	375	285.45	288.35	75	-102.40	287.35	-	309	-1,875	18,825
	28,800	750	631	22.91	0.50	-0.15	75	0.30	0.45	75	12550.00	975	287.10	390.20	975	-9.05	522.05	-	-	-	75
	380,850	-8,775	3,587	24.65	0.35	-0.30	1,050	0.35	0.40	15,600	12600.00	75	377.55	396.25	75	-90.25	394.75	-	3	-	225
	8,625	-	41	27.76	0.40	-0.25	75	0.40	0.50	4,050	12650.00	1,350	336.70	491.20	1,350	-	-	-	-	-	-
	592,200	-104,400	8,167	29.98	0.35	-0.25	5,175	0.30	0.35	14,700	12700.00	525	477.10	497.40	75	-102.85	482.15	-	10	525	675
	825	-	-	-	0.55	-	-	-	0.50	4,500	12750.00	975	479.35	591.60	1,350	-	-	-	-	-	-
	70,350	-21,150	318	29.30	0.05	-0.40	-	-	0.05	225	12800.00	975	529.60	599.70	1,500	-	-	-	-	-	-
	75	-	120	39.23	0.50	-0.55	75	0.25	0.45	75	12850.00	975	572.00	673.30	975	-	-	-	-	-	-
	24,075	300	158	40.82	0.40	0.20	-	-	0.40	13,425	12900.00	1,500	629.55	698.05	525	-	-	-	-	-	-
	-	-	120	45.33	0.60	-24.65	2,100	0.10	0.60	1,500	12950.00	375	666.20	782.90	975	-	-	-	-	-	-
	335,025	-92,475	3,123	43.70	0.25	-0.05	7,500	0.10	0.25	2,175	13000.00	75	774.15	797.35	75	-116.65	777.00	-	5	-150	150
	-	-	-	-	-	-	-	-	0.65	900	13050.00	975	782.80	927.95	975	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.65	900	13100.00	975	822.60	921.75	375	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.65	900	13150.00	4,875	869.70	1,038.85	4,875	-	-	-	-	-	-
	5,700	-	21	46.31	0.05	-0.10	-	-	0.10	3,225	13200.00	975	922.60	1,021.70	375	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.65	900	13250.00	4,875	958.60	1,097.60	375	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.65	900	13300.00	1,500	1,022.55	1,120.80	975	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.65	900	13350.00	4,875	1,047.75	1,208.20	900	-	-	-	-	-	-
	300	-	-	-	0.45	-	-	-	0.45	75	13400.00	375	1,122.80	1,197.55	75	-	1,241.70	-	-	-	75
	-	-	-	-	-	-	-	-	0.65	900	13450.00	4,875	1,139.10	1,318.05	375	-	-	-	-	-	-
	16,275	-	194	58.42	0.05	-0.05	-	-	0.10	8,250	13500.00	1,500	1,222.55	1,320.90	375	-	1,252.40	-	-	-	75
	75	75	1	76.21	0.70	-2.85	75	0.20	0.65	900	13550.00	375	1,253.60	1,420.30	1,275	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.65	900	13600.00	4,875	1,307.80	1,471.25	4,875	-	-	-	-	-	-
	75	-	-	-	0.40	-	-	-	0.65	900	13650.00	4,875	1,350.75	1,523.10	1,275	-	-	-	-	-	-
	450	-	-	-	0.50	-	-	-	0.65	900	13700.00	4,875	1,393.50	1,593.10	4,875	-	-	-	-	-	-
	75	-	-	-	0.40	-	-	-	0.65	900	13750.00	4,875	1,433.85	1,629.85	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.65	900	13800.00	1,500	1,522.55	1,621.90	900	-	-	-	-	-	-
	2,250	-	-	-	0.15	-	2,325	0.15	0.50	300	13850.00	4,875	1,542.55	1,734.70	4,875	-	-	-	-	-	-
Total	12,773,550		2,279,272																2,315,425		19,212,750	Total