Nifty Options Chain Data EOD 11/02/2020

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	-	1,275	1,936.75	1,989.50	600	10150.00	75	0.35	0.55	525	-0.30	0.55	85.63	137	3,450	9,375
	-	-	-	-	-	-	4,875	1,792.60	2,038.85	1,200	10200.00	150	0.30	0.95	150	-0.55	0.35	-	-	-	300
	-	-	-	-	-	-	4,875	1,701.70	1,986.50	1,200	10250.00	300	0.20	0.80	3,000	-0.25	0.60	81.99	8,000	-	300
	-	-	-	-	-	-	4,875	1,692.10	1,934.25	1,200	10300.00	75	0.20	0.95	4,500	-	1.00	-	-	-	75
	-	-	-	-	-	-	4,875	1,611.15	1,881.60	1,200	10350.00	225	0.20	0.95	3,000	-	0.95	-	-	-	300
	-	-	-	-	-	-	4,875	1,592.00	1,829.25	1,200	10400.00	3,000	0.10	0.95	4,500	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,593.90	1,776.35	1,200	10450.00	3,000	0.05	0.95	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,501.25	1,724.05	1,200	10500.00	2,400	0.25	0.90	3,000	-	1.00	-	-	-	2,475
	-	-	-	-	-	-	4,875	1,456.00	1,671.65	1,200	10550.00	4,950	0.05	1.00	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,426.20	1,619.10	1,200	10600.00	4,950	0.20	1.00	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,371.20	1,566.35	1,200	10650.00	4,950	0.10	0.90	75	0.10	1.25	70.14	1	-	225
	-	-	-	-	-	-	4,875	1,326.00	1,514.15	1,200	10700.00	4,950	0.20	1.00	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,282.95	1,512.90	1,200	10750.00	450	0.15	0.95	3,000	-	1.85	-	-	-	450
	-	-	-	-	-	-	4,875	1,235.00	1,458.20	1,200	10800.00	3,000	0.10	0.70	1,500	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,191.40	1,402.65	1,125	10850.00	4,950	0.05	0.95	3,000	-	0.45	-	-	-	225
	-	-	-	-	-	-	4,875	1,151.40	1,356.00	1,125	10900.00	75	0.50	0.70	1,500	-0.20	0.50	53.12	2	-75	825
	-	-	-	-	-	-	4,875	1,082.70	1,292.30	1,125	10950.00	4,950	0.05	0.95	4,800	-	-	-	-	-	-
	450	-	1	56.69	1,115.70	114.70	75	1,106.85	1,125.35	1,500	11000.00	225	0.65	0.70	1,800	-0.15	0.65	50.34	2,028	-7,125	615,750
	-	-	-	-	-	-	4,875	992.25	1,191.95	1,125	11050.00	300	0.30	1.10	300	-	-	-	-	-	-
	-	-	-	-	-	-	1,500	995.80	1,025.45	1,500	11100.00	1,500	0.65	0.80	600	-0.05	0.80	47.18	126	-1,050	23,700
	-	-	-	-	-	-	4,875	825.15	1,083.15	1,125	11150.00	300	0.30	1.25	300	-	-	-	-	-	-
	-	-	-	-	-	-	1,500	895.80	925.45	1,500	11200.00	675	0.65	0.80	4,500	-0.25	0.80	42.85	679	-3,300	81,000
	75	-	-	-	834.45	-	75	856.90	880.00	75	11250.00	75	0.70	1.00	75	0.05	1.00	41.78	10	225	1,200
	150	-	-	-	836.20	-	75	806.85	825.45	1,500	11300.00	75	0.65	0.80	300	-0.30	0.75	38.22	2,034	-21,300	270,675
	75	-	-	-	649.25	-	4,875	625.15	925.45	1,125	11350.00	525	0.70	1.00	3,000	-0.45	0.70	35.78	10	-300	2,400
	75	-	-	-	720.00	-	1,500	695.95	725.40	1,500	11400.00	75	0.80	0.90	4,950	-0.35	0.90	34.67	2,767	-43,575	366,075
	-	-	-	-	-	-	4,875	525.15	800.60	1,125	11450.00	75	0.75	0.95	5,025	-0.75	0.85	32.23	127	-900	11,925
	8,550	-75	18	-	606.70	78.15	75	607.65	621.90	75	11500.00	4,500	0.85	0.95	4,950	-0.80	0.90	30.25	22,443	152,100	1,186,950
	-	-	-	-	-	-	4,875	425.15	690.55	1,125	11550.00	75	0.85	1.10	75	-0.90	1.05	28.61	599	2,775	21,900
	119,250	-75	192	-	508.00	78.70	75	508.35	511.55	75	11600.00	75	1.05	1.15	1,200	-1.15	1.15	26.68	20,244	-258,075	646,950
	7,650	-375	17	42.31	483.15	119.00	75	460.00	462.30	225	11650.00	450	1.25	1.30	75	-1.55	1.25	24.67	4,703	-35,400	118,200
	187,950	-33,375	640	-	411.75	81.65	75	410.00	412.70	300	11700.00	600	1.30	1.40	375	-1.95	1.35	22.59	37,996	-266,175	890,625
	7,350	-1,500	40	-	355.25	68.70	75	360.85	366.45	525	11750.00	225	1.65	1.80	2,175	-2.90	1.65	20.85	21,538	-165,075	177,600
	196,575	-31,875	1,328	-	310.60	80.00	75	311.35	313.00	75	11800.00	2,400	2.05	2.15	450	-5.20	2.05	19.07	92,587	-80,700	1,659,375
	26,700	900	191	16.52	266.45	77.95	225	261.60	264.50	75	11850.00	450	2.60	2.70	1,500	-8.65	2.70	17.37	39,635	-151,500	446,700
	329,550	-188,550	8,792	11.14	214.95	71.95	300	213.80	215.00	75	11900.00	15,750	4.00	4.10	525	-15.05	4.10	16.01	137,851	144,075	1,717,800
	97,425	-35,475	5,548	11.66	166.95	61.85	150	165.00	167.00	75	11950.00	150	5.80	5.90	525	-24.10	5.95	14.33	120,145	-52,575	926,850
	445,650	-550,800	63,325	11.61	121.50	48.85	525	121.50	122.00	525	12000.00	75	11.10	11.50	525	-36.65	11.50	13.71	310,181	387,825	2,534,700
	335,850	-551,175	69,059	11.22	80.25	32.85	300	79.80	80.50	300	12050.00	75	20.15	20.40	75	-51.65	20.60	12.85	226,824	488,100	952,950
	1,993,200	-764,625	353,660	11.34	48.20	19.30	525	48.20	48.65	600	12100.00	375	37.55	37.80	150	-66.25	37.65	12.46	484,489	1,006,200	2,046,075
	1,929,150	616,875	383,502	11.72	26.60	9.70	225	26.60	26.70	150	12150.00	150	64.65	65.60	150	-74.25	66.00	12.88	261,051	644,925	785,775
	2,654,925	242,775	468,568	12.20	13.70	4.25	75	13.40	13.70	825	12200.00	75	101.80	103.35	75	-81.35	102.05	13.28	129,520	166,050	410,250
	1,243,200	145,500	235,993	12.39	6.00	1.35	4,425	6.00	6.10	7,500	12250.00	150	143.75	146.55	75	-83.90	144.30	13.89	8,285	24,825	44,550
	2,420,100	730,125	270,067	13.03	2.90	-	150	2.85	2.90	13,950	12300.00	375	190.75	192.50	1,500	-87.55	192.50	16.20	10,315	9,900	110,175
	629,625	146,550	86,327	13.74	1.40	-0.25	5,325	1.35	1.40	4,800	12350.00	150	239.05	241.95	825	-90.95	239.05	16.54	177	2,550	10,800
	736,575	-91,725	91,053	15.71	1.20	-0.30	825	1.15	1.20	5,475	12400.00	150	288.45	291.10	150	-80.05	289.70	19.91	527	8,550	34,575
	102,750	12,450	11,174	17.22	0.90	-0.25	1,875	0.90	1.00	375	12450.00	150	337.80	342.45	300	-6.55	288.65	-	4	300	375
	718,725	-70,200	45,836	19.22	0.85	-0.30	975	0.80	0.85	2,325	12500.00	75	387.35	391.75	75	-79.00	390.00	25.57	396	-12,525	20,700
	28,050	15,000	1,643	20.15	0.55	-0.30	225	0.55	0.75	4,200	12550.00	75	424.55	444.75	75	-9.05	522.05	-	-	-	75
	389,625	9,600	8,236	22.58	0.65	-0.30	300	0.60	0.65	4,350	12600.00	1,500	475.65	508.65	1,500	-91.90	485.00	-	5	225	225
	8,625	75	105	24.06	0.55	-0.60	450	0.40	0.65	75	12650.00	4,875	426.95	662.90	975	-	-	-	-	-	-
	696,600	1,725	3,578	25.69	0.50	-0.40	3,900	0.50	0.55	825	12700.00	1,500	575.55	594.00	75	-20.00	585.00	-	1	-	150
	825	75	15	27.87	0.55	-0.75	1,950	0.25	0.90	900	12750.00	4,875	516.85	762.80	975	-	-	-	-	-	-
	91,500	-20,325	805	29.43	0.50	-0.25	600	0.35	0.50	4,650	12800.00	1,500	675.35	704.15	1,500	-	-	-	-	-	-
	75	75	121	34.14	1.05	-33.70	75	0.35	0.95	4,425	12850.00	4,875	595.20	862.40	975	-	-	-	-	-	-
	23,775	675	65	29.33	0.15	-0.55	8,325	0.15	0.25	675	12900.00	1,500	775.15	803.90	1,500	-	-	-	-	-	-
	-	-	-	-	-	-	5,025	0.05	1.00	4,800	12950.00	4,875	733.80	962.30	975	-	-	-	-	-	-
	427,500	-81,000	3,735	34.78	0.30	-0.45	12,675	0.25	0.30	1,800	13000.00	1,500	875.30	894.30	75	-	893.65	-	-	-	300
	-	-	-	-	-	-	4,950	0.05	0.60	2,100	13050.00	4,875	823.75	992.40	975	-	-	-	-	-	-
	-	-	-	-	-	-	525	0.20	0.60	2,100	13100.00	4,875	869.20	1,047.55	975	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	0.60	2,100	13150.00	4,875	914.60	1,103.00	975	-	-	-	-	-	-
	5,700	300	68	38.92	0.15	-0.35	150	0.15	0.20	225	13200.00	4,875	959.45	1,157.65	975	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	0.60	2,100	13250.00	4,875	1,004.75	1,213.15	975	-	-	-	-	-	-
	-	-	-	-	-	-	7,950	0.05	0.65	2,100	13300.00	4,875	1,049.70	1,268.00	975	-	-	-	-	-	-
	-	-	-	-	-	-	4,950	0.05	0.80	2,100	13350.00	4,875	1,094.80	1,321.10	900	-	-	-	-	-	-
	300	150	7	49.89	0.45	0.20	3,000	0.10	0.40	1,500	13400.00	75	1,271.10	1,294.40	75	-68.30	1,241.70	-	1	75	75
	-	-	-	-	-	-	4,950	0.05	0.50	600	13450.00	4,875	1,162.55	1,430.05	900	-	-	-	-	-	-
	16,275	-300	363	48.10	0.15	-0.10	3,675	0.10	0.15	2,175	13500.00	525	1,365.20	1,414.05	375	-38.70	1,252.40	-	1	75	75
	-	-	-	-	-	-	4,950	0.05	0.80	4,800	13550.00	4,875	1,252.40	1,501.50	900	-	-	-	-	-	-
	-	-	-	-	-	-	7,950	0.05	0.80	7,800	13600.00	4,875	1,331.95	1,581.30	900	-	-	-	-	-	-
	75	75	1	57.35	0.40	0.05	4,950	0.05	0.85	9,300	13650.00	900	1,428.50	1,606.35	900	-	-	-	-	-	-
	450	-	-	-	0.50	-	7,950	0.05	0.50	450	13700.00	900	1,479.40	1,691.50	900	-	-	-	-	-	-
	75	-	-	-	0.40	-	4,950	0.05	1.15	4,800	13750.00	4,875	1,465.65	2,212.75	900	-	-	-	-	-	-
	-	-	-	-	-	-	7,950	0.05	0.60	4,500	13800.00	4,875	1,530.20	1,763.50	4,875	-	-	-	-	-	-
	2,250	1,350	21	58.36	0.15	-0.25	2,250	0.15	0.50	4,875	13850.00	4,875	1,586.55	1,839.45	900	-	-	-	-	-	-
Total	15,883,425		2,114,094																1,945,439		16,132,050	Total