Nifty Option chain EOD Data 14/02/2020 for 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
	-	-	-	-	-	-	1,275	1,843.95	2,134.90	4,875	10150.00	600	0.05	1.60	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,791.45	2,074.30	4,875	10200.00	4,950	0.05	1.70	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	1,200	1,800.50	1,941.65	1,200	10250.00	4,950	0.05	1.70	3,000	-	-	-	-	-	-
	1,725	1,725	28	119.49	1,951.75	562.05	75	1,812.10	1,834.65	75	10300.00	525	0.20	0.65	900	0.10	0.15	40.99	58	2,100	2,100
	-	-	-	-	-	-	1,200	1,668.75	1,840.80	1,200	10350.00	4,950	0.05	1.70	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	1,200	1,625.70	1,788.85	1,200	10400.00	4,950	0.05	1.60	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	1,050	1,571.25	1,745.85	1,500	10450.00	4,950	0.05	1.70	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	1,200	1,519.50	1,768.40	4,875	10500.00	3,000	0.15	0.95	750	-	-	-	-	-	-
	-	-	-	-	-	-	1,200	1,471.90	1,717.40	4,875	10550.00	4,950	0.05	1.75	900	-	-	-	-	-	-
	-	-	-	-	-	-	1,200	1,455.85	1,613.15	1,200	10600.00	3,000	0.10	1.80	300	-	-	-	-	-	-
	-	-	-	-	-	-	1,575	1,403.65	1,560.70	1,200	10650.00	4,950	0.05	1.85	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	1,200	1,325.10	1,507.70	1,200	10700.00	3,000	0.10	1.70	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	1,200	1,276.80	1,455.25	1,200	10750.00	4,950	0.05	1.85	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	1,200	1,229.50	1,385.25	375	10800.00	3,000	0.10	1.85	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	375	1,200.40	1,369.20	375	10850.00	600	0.05	1.75	3,000	-	-	-	-	-	-
	-	-	2	61.29	1,263.95	-204.50	75	1,213.35	1,232.50	75	10900.00	3,000	0.30	0.85	75	-0.95	0.35	29.92	2	75	75
	-	-	-	-	-	-	4,875	1,065.65	1,274.45	375	10950.00	4,950	0.10	2.20	900	-	-	-	-	-	-
	-	-	-	-	-	-	975	1,105.15	1,151.20	975	11000.00	4,800	1.00	1.05	600	0.05	1.05	31.04	6,356	210,900	374,475
	-	-	-	-	-	-	375	982.40	1,293.50	375	11050.00	150	0.45	2.25	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	975	1,004.70	1,051.40	975	11100.00	3,000	0.55	1.20	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	871.40	1,181.10	375	11150.00	2,400	0.45	1.70	1,950	-	-	-	-	-	-
	-	-	-	-	-	-	1,950	904.85	949.85	975	11200.00	75	0.70	0.90	600	-0.50	0.90	25.44	698	2,925	4,650
	-	-	-	-	-	-	375	787.10	1,075.05	375	11250.00	2,550	0.55	1.65	150	-	-	-	-	-	-
	-	-	-	-	-	-	975	805.15	851.20	1,125	11300.00	3,000	1.00	1.05	75	-0.15	0.95	23.07	899	-675	23,700
	-	-	-	-	-	-	375	697.20	961.55	375	11350.00	150	0.70	1.65	150	-	-	-	-	-	-
	750	675	42	-	723.55	-36.45	1,500	719.25	732.70	75	11400.00	600	1.25	1.50	3,075	0.20	1.45	21.68	2,434	-16,200	109,125
	-	-	-	-	-	-	4,875	600.40	718.50	1,125	11450.00	150	0.95	1.55	375	-4.55	1.45	20.34	4	150	150
	750	375	64	-	621.00	-39.00	225	621.00	632.70	150	11500.00	75	1.40	1.55	1,275	-0.10	1.45	19.00	27,425	-398,100	534,600
	-	-	-	-	-	-	1,125	539.60	617.65	975	11550.00	75	1.40	1.45	75	-0.25	1.40	17.57	98	225	2,325
	1,125	75	72	-	521.75	-36.70	75	524.55	529.70	75	11600.00	3,600	1.70	1.75	1,725	-	1.75	16.77	13,559	4,800	286,500
	-	-	-	-	-	-	975	451.10	507.45	1,050	11650.00	2,250	2.20	2.40	1,200	0.35	2.30	16.11	3,292	6,000	24,300
	108,750	375	286	-	428.25	-31.75	75	426.85	429.25	150	11700.00	1,575	2.75	2.80	75	0.25	2.80	15.11	30,216	60,450	556,125
	600	450	34	25.08	411.85	15.30	75	376.65	381.75	75	11750.00	900	3.35	3.45	3,000	0.30	3.40	14.14	10,457	63,525	98,925
	156,525	2,250	1,059	10.01	330.25	-32.75	75	328.90	330.70	300	11800.00	2,700	4.60	4.70	3,000	0.30	4.65	13.39	74,551	162,525	772,425
	300	225	53	11.31	283.40	-31.50	75	280.40	284.80	75	11850.00	75	6.65	6.70	150	0.75	6.65	12.66	37,535	113,400	346,875
	290,475	-7,875	2,140	11.45	237.50	-33.05	75	237.00	239.20	75	11900.00	375	10.85	10.90	2,550	1.30	10.85	12.46	120,009	170,475	889,050
	14,700	450	381	11.19	192.90	-34.75	225	191.95	195.55	75	11950.00	1,500	16.65	16.75	450	2.25	16.65	12.06	100,896	212,775	533,100
	305,775	83,175	24,387	11.23	151.90	-31.60	75	151.90	152.35	225	12000.00	150	25.35	25.55	3,000	3.60	25.35	11.82	267,035	472,050	1,450,650
	120,975	80,625	15,780	10.98	114.95	-28.90	75	114.30	114.95	300	12050.00	825	37.30	37.60	750	5.90	37.55	11.40	172,675	304,725	600,975
	820,050	492,075	149,389	10.80	82.15	-26.80	375	82.10	82.60	525	12100.00	150	55.85	56.00	1,875	8.80	55.95	11.34	417,550	227,325	1,283,550
	888,525	533,925	176,671	10.82	57.45	-21.20	75	57.50	57.75	1,275	12150.00	75	79.20	79.75	1,500	12.30	79.25	11.17	245,267	80,475	513,300
	2,601,075	1,068,375	478,044	10.87	38.25	-15.95	1,050	38.25	38.45	1,050	12200.00	1,275	111.00	111.70	75	18.70	111.00	11.27	328,353	439,125	989,025
	1,335,900	873,750	274,963	10.88	24.00	-11.00	75	24.00	24.05	300	12250.00	150	145.45	146.65	75	23.45	146.20	11.27	73,423	222,825	296,925
	1,788,075	990,300	352,227	10.99	14.65	-7.00	150	14.65	14.75	450	12300.00	150	187.25	188.60	150	27.30	187.20	11.52	47,114	64,800	183,750
	847,425	498,900	173,260	10.85	7.90	-4.35	225	7.85	7.95	3,300	12350.00	75	229.15	231.80	75	33.85	231.80	12.26	1,980	7,125	15,750
	1,757,475	817,950	204,468	10.98	4.45	-2.45	6,600	4.35	4.50	900	12400.00	75	273.30	277.50	375	26.85	273.30	11.90	4,769	26,250	48,375
	580,050	418,050	73,389	11.42	2.80	-0.95	9,750	2.65	2.80	1,875	12450.00	75	323.15	327.25	75	22.25	325.00	13.14	185	3,225	3,600
	819,600	214,500	100,698	12.24	2.10	-0.40	2,100	2.00	2.10	4,575	12500.00	75	371.85	376.05	75	37.25	374.90	14.69	500	2,325	15,675
	38,025	31,725	14,143	12.80	1.40	-0.30	1,125	1.35	1.45	2,175	12550.00	975	380.40	481.65	375	-	-	-	-	-	-
	469,950	143,625	42,710	14.06	1.45	-0.05	150	1.45	1.50	11,850	12600.00	150	470.75	475.95	150	37.50	474.30	17.41	160	1,650	9,675
	6,525	2,550	1,968	14.88	1.15	0.05	75	1.15	1.20	150	12650.00	375	475.55	575.65	375	-	-	-	-	-	-
	481,800	322,125	18,834	16.17	1.10	-0.15	675	1.00	1.10	1,050	12700.00	75	570.80	576.10	75	104.25	546.95	-	93	1,725	1,725
	-	-	-	-	-	-	600	0.35	1.85	600	12750.00	975	585.50	691.25	375	-	-	-	-	-	-
	103,425	20,400	2,695	18.09	1.00	-0.05	4,200	0.80	1.00	9,000	12800.00	75	666.90	679.20	150	151.65	666.60	-	38	525	525
	-	-	-	-	-	-	4,500	0.20	1.00	1,050	12850.00	4,875	556.45	794.35	375	-	-	-	-	-	-
	11,100	9,600	203	20.08	0.90	-0.25	975	0.85	0.90	1,800	12900.00	75	766.95	788.80	75	167.50	758.50	-	17	450	450
	-	-	-	-	-	-	4,500	0.30	1.00	3,000	12950.00	4,875	646.70	878.00	375	-	-	-	-	-	-
	612,600	151,575	4,496	22.27	0.85	-0.05	75	0.80	0.85	525	13000.00	75	866.90	888.70	75	168.65	840.40	-	40	900	900
	-	-	-	-	-	-	4,950	0.05	1.50	3,000	13050.00	4,875	736.85	1,003.25	375	-	-	-	-	-	-
	-	-	-	-	-	-	750	0.15	1.45	1,050	13100.00	4,875	782.10	1,031.00	375	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	1.70	4,800	13150.00	4,875	827.10	1,093.80	375	-	-	-	-	-	-
	75	-	1	25.36	0.60	-32.85	75	0.15	1.40	300	13200.00	4,875	872.25	1,151.75	375	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	1.70	4,800	13250.00	4,875	917.35	1,212.75	375	-	-	-	-	-	-
	-	-	-	-	-	-	3,075	0.05	1.20	3,000	13300.00	4,875	962.50	1,268.95	975	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	1.50	3,000	13350.00	4,875	1,007.50	1,279.25	375	-	-	-	-	-	-
	-	-	-	-	-	-	3,000	0.05	1.30	3,000	13400.00	4,875	1,052.65	1,328.80	375	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	0.80	4,950	13450.00	4,875	1,098.30	1,385.70	375	-	-	-	-	-	-
	4,350	75	49	30.37	0.45	-0.05	4,425	0.25	0.40	75	13500.00	375	1,318.40	1,467.70	900	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	0.80	4,950	13550.00	375	1,365.15	1,522.70	900	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	0.80	4,950	13600.00	900	1,391.05	1,574.60	900	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	0.80	4,950	13650.00	900	1,438.60	1,577.85	375	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	0.80	4,950	13700.00	900	1,486.05	1,679.40	900	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	0.80	4,950	13750.00	4,875	1,479.65	1,731.90	900	-	-	-	-	-	-
	-	-	-	-	-	-	600	0.05	0.80	4,950	13800.00	4,875	1,524.30	1,784.60	900	-	-	-	-	-	-
	-	-	-	-	-	-	600	0.05	0.50	4,950	13850.00	4,875	1,459.35	1,836.50	900	-	-	-	-	-	-
Total	14,168,475		2,112,536																1,987,688		9,973,350	Total