Option Chain (Equity Derivatives) Underlying Index: #NIFTY 12080.85 As on Feb 20, 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
	1,425	1,425	38	-	1,970.90	431.60	525	1,915.95	1,940.30	750	10150.00	-	-	0.05	675	0.10	0.15	-	43	375	375
	-	-	-	-	-	-	4,875	1,808.85	1,991.25	3,000	10200.00	75	0.05	0.10	75	-0.80	0.10	-	9	300	450
	-	-	-	-	-	-	5,325	1,673.75	2,024.85	4,875	10250.00	-	-	0.50	3,000	-	-	-	-	-	-
	2,175	-	7	-	1,823.00	28.00	450	1,766.35	1,784.00	75	10300.00	-	-	0.15	750	-	0.05	-	-	-	2,100
	-	-	-	-	-	-	5,325	1,400.35	1,924.85	4,875	10350.00	-	-	0.50	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	975	1,666.05	1,695.50	975	10400.00	-	-	0.60	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,300.05	1,824.85	4,875	10450.00	-	-	0.50	3,000	-0.90	0.10	-	1	-	75
	-	-	-	-	-	-	975	1,566.05	1,595.50	975	10500.00	-	-	0.50	1,500	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,200.05	1,624.20	900	10550.00	-	-	0.50	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	975	1,466.05	1,495.50	975	10600.00	-	-	0.60	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,100.05	1,518.70	900	10650.00	-	-	0.50	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	975	1,359.95	1,397.05	975	10700.00	-	-	0.60	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	4,875	1,000.05	1,412.10	900	10750.00	-	-	0.60	3,000	-	0.75	-	-	-	75
	-	-	-	-	-	-	975	1,266.05	1,306.50	975	10800.00	-	-	0.60	3,000	-	0.05	-	-	-	675
	-	-	-	-	-	-	4,875	900.05	1,308.70	900	10850.00	-	-	0.70	3,000	-	-	-	-	-	-
	75	-	-	-	1,263.95	-	975	1,166.05	1,195.50	975	10900.00	-	-	0.05	75	-0.10	0.05	-	1	-	4,950
	-	-	-	-	-	-	4,875	800.05	1,203.25	900	10950.00	-	-	0.60	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	525	1,070.95	1,090.20	525	11000.00	-	-	0.05	225	-0.45	0.05	-	1,086	4,125	340,725
	-	-	-	-	-	-	4,875	700.05	1,098.00	900	11050.00	-	-	0.10	525	-0.50	0.05	-	14	-	525
	-	-	-	-	-	-	975	970.00	990.20	525	11100.00	-	-	0.05	8,550	-0.75	0.05	-	69	4,950	5,025
	-	-	-	-	-	-	4,875	600.05	991.25	900	11150.00	-	-	0.15	300	-	-	-	-	-	-
	-	-	-	-	-	-	975	870.00	890.20	525	11200.00	-	-	0.05	5,025	-0.35	0.05	-	72	225	11,100
	-	-	-	-	-	-	525	820.10	841.45	450	11250.00	-	-	0.10	900	-	-	-	-	-	-
	-	-	-	-	-	-	975	770.00	790.20	525	11300.00	-	-	0.05	1,275	-0.55	0.05	-	72	-4,950	18,075
	-	-	-	-	-	-	975	720.00	741.45	450	11350.00	-	-	0.15	900	-	-	-	-	-	-
	150	-225	3	-	722.00	5.90	975	670.00	691.45	450	11400.00	-	-	0.05	26,175	-0.45	0.05	-	23	-1,575	199,200
	-	-	-	-	-	-	4,875	572.95	676.55	900	11450.00	-	-	0.15	750	-0.25	0.05	-	1	-	13,425
	1,275	-300	18	-	585.00	-39.90	525	570.10	582.00	300	11500.00	-	-	0.05	50,550	-0.70	0.05	-	8,942	-125,250	558,750
	-	-	-	-	-	-	300	511.00	549.00	300	11550.00	-	-	2.00	2,925	1.55	2.00	-	111	-1,200	25,125
	1,350	-225	14	-	480.00	-50.90	300	471.00	483.00	525	11600.00	-	-	0.05	2,850	-0.65	0.05	-	4,565	-63,075	322,425
	75	-	-	-	437.40	-	1,275	422.00	440.00	1,500	11650.00	-	-	0.10	3,150	-0.70	0.05	-	1,150	-10,650	70,875
	23,925	-25,425	690	-	380.75	-46.60	75	381.00	382.45	75	11700.00	-	-	0.05	9,600	-0.75	0.05	-	5,014	-76,500	313,350
	1,200	-1,575	41	-	344.75	-39.55	375	315.90	331.15	150	11750.00	-	-	0.05	2,475	-0.85	0.05	-	1,564	-49,200	78,750
	40,800	-14,400	1,117	-	281.30	-50.45	525	280.20	281.05	75	11800.00	-	-	0.05	5,325	-1.05	0.05	-	12,961	-37,650	725,250
	10,650	-20,550	638	-	231.15	-50.15	675	230.40	231.35	75	11850.00	-	-	0.05	3,525	-1.20	0.05	-	8,584	-108,525	232,275
	58,725	-208,800	8,843	-	181.10	-52.20	1,350	180.55	181.00	75	11900.00	-	-	0.05	8,025	-1.70	0.05	-	50,098	-355,275	1,209,150
	54,000	-116,325	10,254	-	131.10	-51.90	525	131.05	131.10	300	11950.00	-	-	0.05	6,525	-2.40	0.05	-	56,830	-279,825	630,675
	133,725	-336,600	72,253	-	81.10	-52.50	3,450	81.00	81.10	2,175	12000.00	-	-	0.05	33,525	-4.10	0.05	-	312,436	363,675	2,724,450
	163,275	-221,700	179,089	-	30.90	-56.40	525	30.95	31.00	8,400	12050.00	-	-	0.05	83,475	-7.80	0.05	-	675,729	909,000	2,553,600
	3,820,950	2,271,075	1,081,850	-	0.05	-49.05	-	-	0.05	539,025	12100.00	1,200	18.85	19.00	1,125	-0.50	18.85	-	1,743,733	-1,797,225	661,575
	4,086,075	2,156,550	1,434,812	-	0.05	-23.50	-	-	0.05	56,850	12150.00	1,950	68.90	69.25	525	26.30	68.90	-	618,784	-622,125	149,925
	5,371,875	2,881,050	841,360	-	0.05	-9.80	-	-	0.05	195,150	12200.00	675	118.85	119.10	825	39.60	118.85	-	161,321	-153,600	140,025
	1,221,675	-190,200	132,888	-	0.05	-3.45	-	-	0.05	96,000	12250.00	375	168.75	168.85	2,550	50.60	168.85	-	10,927	-40,725	70,575
	1,409,625	-190,050	76,215	-	0.05	-1.40	-	-	0.05	37,050	12300.00	150	219.00	219.40	675	49.55	219.00	-	5,805	-57,750	48,225
	289,950	-243,525	12,983	-	0.05	-0.75	-	-	0.05	21,150	12350.00	75	268.75	269.45	3,000	54.05	269.40	-	409	6,675	14,625
	720,375	-224,550	17,895	-	0.05	-0.65	-	-	0.05	14,775	12400.00	75	318.80	319.65	75	48.35	319.70	-	673	-5,400	16,950
	287,025	-61,200	6,914	-	0.05	-0.60	-	-	0.05	28,425	12450.00	225	351.85	389.40	375	12.05	369.60	-	4	-	2,175
	525,975	-369,000	14,443	-	0.05	-0.55	-	-	0.05	9,375	12500.00	75	419.00	459.90	75	150.80	519.95	-	344	-3,525	11,175
	14,175	-37,050	837	-	0.05	-0.55	-	-	0.05	750	12550.00	4,875	423.60	529.80	4,875	-	-	-	-	-	-
	201,675	-165,225	2,953	-	0.05	-0.25	-	-	0.05	53,775	12600.00	1,500	511.35	544.00	1,500	53.40	522.00	-	125	-2,550	6,675
	6,375	-3,075	43	-	0.05	-0.30	-	-	0.05	75	12650.00	4,875	523.80	739.95	4,875	-	549.40	-	-	-	75
	438,750	-16,725	2,289	-	0.05	-0.45	-	-	0.05	4,500	12700.00	525	602.10	668.85	75	-20.80	569.65	-	2	-	1,425
	-	-	-	-	-	-	-	-	0.15	4,500	12750.00	4,875	621.85	839.95	4,875	-	-	-	-	-	-
	90,300	-10,050	134	-	0.05	-0.20	-	-	0.05	7,500	12800.00	525	702.10	776.45	4,875	-	686.40	-	-	-	525
	-	-	-	-	-	-	-	-	0.10	9,000	12850.00	900	716.40	939.95	4,875	-	-	-	-	-	-
	16,875	-1,650	22	-	0.05	-0.05	-	-	0.05	15,750	12900.00	525	802.10	876.50	525	0.25	830.95	-	-	-	300
	-	-	-	-	-	-	-	-	0.10	9,000	12950.00	900	809.00	971.00	4,875	-	-	-	-	-	-
	499,800	-21,150	291	-	0.05	-0.05	-	-	0.05	140,400	13000.00	525	897.10	981.50	525	3.65	890.00	-	3	75	1,050
	-	-	-	-	-	-	-	-	0.15	4,500	13050.00	900	906.80	1,091.90	4,875	-	-	-	-	-	-
	150	-1,500	5,684	-	0.05	-0.20	-	-	0.15	1,500	13100.00	975	985.80	1,076.70	975	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	4,500	13150.00	900	1,000.95	1,193.95	4,875	-	-	-	-	-	-
	225	-	3,120	-	0.05	-	-	-	0.10	4,500	13200.00	975	1,085.80	1,176.70	975	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	4,500	13250.00	900	1,094.10	1,231.70	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	4,500	13300.00	975	1,185.80	1,276.70	975	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	4,500	13350.00	900	1,191.70	1,354.65	4,875	-	-	-	-	-	-
	-	-	2,940	-	0.05	-17.70	-	-	0.10	1,050	13400.00	975	1,285.80	1,376.70	975	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	4,500	13450.00	900	1,285.75	1,485.60	4,875	-	-	-	-	-	-
	5,400	-750	13	-	0.05	-0.25	-	-	0.05	3,675	13500.00	975	1,385.80	1,476.70	975	249.10	1,369.00	-	2	75	75
	-	-	-	-	-	-	-	-	0.15	4,500	13550.00	4,875	1,270.15	1,595.85	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	4,500	13600.00	4,875	1,315.15	1,659.85	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	4,500	13650.00	4,875	1,370.15	1,706.10	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	4,500	13700.00	4,875	1,419.05	1,759.85	4,875	-	-	-	-	-	-
	75	-	-	-	0.65	-	-	-	0.15	4,500	13750.00	4,875	1,472.55	1,816.35	4,875	-	-	-	-	-	-
	-	-	-	-	-	-	-	-	0.15	4,500	13800.00	975	1,674.80	1,788.30	975	-	-	-	-	-	-
	75	-	-	-	0.25	-	-	-	0.15	4,500	13850.00	975	1,724.80	1,837.70	975	-	-	-	-	-	-
Total	19,500,225		3,910,691																3,681,507		11,166,825	Total