Tuesday, August 4, 2020

Bank Nifty EOD Option Chain Data 04/08/2020 Spot Bank Nifty 21490.50 Expiry 06th Aug 2020

CALLSPUTS
ChartOIChng in OIVolumeIVLTPNet ChngBid
Qty
Bid
Price
Ask
Price
Ask
Qty
Strike PriceBid
Qty
Bid
Price
Ask
Price
Ask
Qty
Net ChngLTPIVVolumeChng in OIOIChart
Graph------254,589.954,671.052516900.00501.701.7550-0.551.75120.104163,20012,150Graph
Graph------2504,504.354,587.8025017000.00252.002.409500.502.65119.341,3821,52514,525Graph
Graph------1254,162.804,710.4012517100.00252.053.00100-0.952.05116.6318-325350Graph
Graph------1254,067.054,573.6512517200.00250.503.00100-0.102.90118.28160-25Graph
Graph------1253,973.154,467.6012517300.00252.002.75100-3.00115.9512550Graph
Graph------1253,877.604,362.1512517400.00251.052.95100-3.00---25Graph
Graph------1253,954.954,105.855017500.002,0002.652.955000.252.70108.671,29575012,275Graph
Graph------1253,688.854,400.5512517600.00250.103.0025------Graph
Graph------1253,594.654,131.602,40017700.002500.10--------Graph
Graph------1253,497.554,021.352,40017800.005000.50--------Graph
Graph------1253,405.303,904.152,40017900.009000.05--------Graph
Graph------2503,487.603,569.752518000.00252.702.85500.302.7095.408,482-2,97584,350Graph
Graph------1253,213.953,748.852,40018100.009000.15--------Graph
Graph------1253,122.253,575.852,40018200.008000.15--------Graph
Graph------1253,025.153,618.102,40018300.009000.15--------Graph
Graph------1252,932.003,518.002,40018400.005000.60--------Graph
Graph------2503,006.653,069.852518500.00252.702.7525-0.602.8082.1212,771-5,575119,650Graph
Graph------1252,739.803,122.552,40018600.00252.50---773.203.0080.6632525Graph
Graph------1252,647.303,020.4512518700.00252.305.65500------Graph
Graph------1252,548.602,920.8512518800.00252.206.95500------Graph
Graph------252,453.752,861.252518900.00253.154.2525-0.753.9075.1389-225900Graph
Graph------252,483.702,570.752519000.004003.603.65125-1.853.7571.5528,29231,225346,275Graph
Graph------1002,409.302,471.052519100.00253.653.9525-2.753.6568.991,0341,05021,200Graph
Graph------1002,309.502,371.152519200.00753.753.9525-3.104.0066.542,681-62525,475Graph
Graph------1002,209.602,271.552519300.001504.054.2525-4.153.8064.622,242-3,35016,850Graph
Graph------1002,109.752,171.602519400.00254.104.4525-5.254.0062.602,3862,32517,625Graph
Graph6257514-1,994.00311.95502,012.802,036.505019500.001254.804.90425-6.304.5560.5952,471-57,900314,525Graph
Graph------501,910.551,971.752519600.003255.155.35200-8.155.0558.5812,2805,55033,475Graph
Graph------501,810.501,872.702519700.001255.655.80200-11.305.0056.5414,133-3,02529,700Graph
Graph2525162.951,713.2079.05501,711.501,773.352519800.001006.406.50200-15.005.7554.6023,163-8,87540,575Graph
Graph2525159.081,612.35353.35251,598.851,715.752519900.00507.007.2050-19.456.6552.4123,451-4,47541,775Graph
Graph6,4503,15032967.161,531.90342.15751,531.401,537.955020000.004757.807.90225-25.408.0050.56176,175-61,925465,125Graph
Graph2251751355.911,417.25319.25501,417.251,501.105020100.001508.909.15100-33.408.2548.6351,721-1,55051,450Graph
Graph1,4755502662.541,338.25352.25251,332.801,344.952520200.0010010.5010.6550-42.3010.3547.0780,560-47585,700Graph
Graph400501365.801,258.20339.55501,230.801,247.5050020300.0025012.9513.10150-51.5514.2045.75109,777-15,32586,275Graph
Graph9251506062.511,160.70314.25501,137.651,152.652520400.002516.5516.70100-66.4515.4044.65122,26048,225148,750Graph
Graph15,250-5,84756.331,041.60279.65251,046.801,052.0085020500.0042521.5521.7025-81.5020.1543.92448,69931,550549,900Graph
Graph1,82515028254.64962.30274.3525952.90961.8010020600.0010027.6527.90600-99.4024.8043.03167,53930,550144,250Graph
Graph5,850-4501,06350.66841.85232.9525861.85868.905020700.001,80036.3036.551,525-118.2532.7542.39192,95362,600170,625Graph
Graph15,9759,6755,70348.88773.70233.2525773.40778.007520800.0015046.5546.80100-141.1040.6541.46265,89985,850278,350Graph
Graph8,250-2,17511,87548.18686.65213.3550687.00692.452520900.0020060.7060.9025-158.1559.2540.99244,75355,300231,725Graph
Graph157,725-28,575134,08046.60601.95186.05100604.35607.0042521000.002577.6578.004,000-184.5575.0040.33755,736114,875674,600Graph
Graph44,700-37,95070,11145.53523.20161.55100526.30529.8015021100.0012598.5598.9050-212.0594.4039.67290,878136,100243,475Graph
Graph79,700-54,600170,33944.04451.00138.45950452.30453.9010021200.0025124.40124.8525-233.50124.0039.05336,441242,300351,600Graph
Graph79,800-97,450216,94743.30372.20101.6525384.40385.501,92521300.00175156.30156.95150-254.30156.7538.45308,546187,550277,225Graph
Graph154,00010,500279,64442.61320.0091.25125321.10322.5530021400.0025194.15195.001,100-277.45195.0037.96234,453128,400186,000Graph
Graph598,950-34,400858,21141.85262.0068.80300265.15265.6012521500.0025236.30236.9025-299.85236.0537.18405,030242,300440,475Graph
Graph187,625-42,350315,58341.43215.9554.25150215.25216.2010021600.0025286.80287.8575-313.05290.0036.8568,22537,85096,850Graph
Graph300,700-11,475351,79041.04169.5534.95100173.50173.9080021700.0025344.40345.5025-337.70340.9036.2330,77220,87576,850Graph
Graph380,17573,075411,84640.56133.0021.50200136.10136.6512521800.0025405.95408.00575-337.55415.0035.0411,75767529,075Graph
Graph272,30088,025266,38340.06102.2510.2025104.30104.5030021900.0025472.55477.45100-347.50474.9034.662,008-1,05021,400Graph
Graph811,175-102,075630,48339.6277.352.1590078.6578.9020022000.00100548.50551.6050-356.25555.0033.9223,2091,950145,250Graph
Graph198,65050,775155,80139.1655.55-5.752557.4557.705022100.0025624.85631.3525-375.75625.3029.97470-40013,025Graph
Graph239,87513,150160,15038.6941.00-8.805041.1541.3040022200.0025704.30715.1025-372.60715.2522.55515-2,37522,125Graph
Graph263,02533,700138,17538.3931.00-9.4017529.0529.2510022300.0025791.60804.2550-385.35798.6025.271931008,725Graph
Graph199,52562,675102,25838.3020.05-13.1030020.5020.702522400.0025882.75898.5025-393.25882.80-362253,950Graph
Graph811,775-7,125309,78938.5715.00-12.352514.7014.8092522500.00200983.55989.20100-367.05990.00-753-1,75037,925Graph
Graph112,750-17,02568,81438.7810.95-11.507510.4010.5510022600.002751,074.901,084.5525-386.801,085.40-21-251,650Graph
Graph269,65068,47560,58239.297.75-11.301007.657.751,57522700.00751,173.401,180.30100-377.501,173.65-470-751,975Graph
Graph117,875-14,67547,36340.476.30-10.101756.106.3010022800.00251,272.201,285.6050-386.351,271.70-10-251,050Graph
Graph60,200-30,10029,47342.015.60-8.901005.255.407522900.004251,365.601,383.2550-381.451,385.00-66253,325Graph
Graph578,950-74,925128,15143.794.90-7.656504.854.9595023000.001251,470.701,479.5050-396.751,471.20-501-6,82515,625Graph
Graph59,775-2,50017,90645.454.25-7.051,7754.254.4510023100.00751,497.701,630.35125-40.901,670.0079.371-25625Graph
Graph142,3759,87517,29847.294.20-5.852253.904.007523200.001501,589.301,733.25125-276.051,774.0584.066-25300Graph
Graph49,625-12,92512,10149.233.80-5.303253.754.0025023300.001001,695.901,799.3025-418.601,736.05-3-375Graph
Graph54,300-30,4259,82251.563.45-5.00503.454.0015023400.001001,775.001,907.90100-400.901,910.6060.071-25175Graph
Graph362,475-98,37559,98153.213.70-4.205003.603.7530023500.00251,961.051,984.3525-426.601,943.50-10-502,650Graph
Graph83,675-1,1502,14155.493.15-4.35753.153.9550023600.00251,936.552,128.8025------Graph
Graph54,600-10,7252,31057.033.05-3.953003.053.402523700.00252,059.452,256.3525------Graph
Graph35,200-7,5002,35958.232.60-3.752252.603.002523800.00252,160.902,344.5025------Graph
Graph17,350-5,4751,47459.412.30-3.45252.352.702523900.00252,247.752,459.00125------Graph
Graph386,050-40,95021,28261.582.30-2.951502.752.8515024000.003252,423.952,497.0525-346.452,528.6088.8827-1001,075Graph
Graph10,525-30016463.033.25-1.757502.453.452524100.00252,433.502,681.7025------Graph
Graph16,2501,22537063.902.75-2.104252.152.852524200.001252,533.052,849.70125-789.252,732.3596.5012525Graph
Graph8,250-77515564.561.80-2.452001.802.757524300.001252,584.952,958.80125------Graph
Graph7,625-1,42522266.062.45-1.408501.702.4532524400.001252,679.953,063.00125------Graph
Graph101,2758,0257,91969.161.85-1.75252.002.052524500.002502,881.103,125.30125------Graph
Graph5,92590015970.031.75-1.702001.752.202524600.001252,869.353,274.30125------Graph
Graph1,300-30011472.121.80-1.60501.652.002524700.001251,992.203,382.30125------Graph
Graph80050673.523.00-0.152001.703.5060024800.001252,053.103,487.90125------Graph
Graph1,4501,20016775.351.70-1.00501.701.905024900.001252,114.703,590.90125------Graph
Graph134,125-2,47513,85878.521.75-1.00501.851.9020025000.001253,392.903,496.9025-114.353,505.6590.9812575Graph
Graph2,725-47513581.972.60-0.801001.852.8042525100.002,4003,358.853,801.35125------Graph
Graph------1,1751.453.0020025200.002,4003,441.253,939.05125------Graph
Graph2,0751,50014083.541.90-0.95251.852.352525300.001253,540.554,013.10125------Graph
Graph--16089.182.85-378.554000.902.8530025400.002,4003,613.754,126.45125------Graph
Graph38,950-3,2002,63885.571.50-0.707001.601.757525500.001253,560.054,223.65125------Graph
Graph175---2.45-4501.352.307525600.002,4003,773.804,343.60125------Graph
Graph50-100689.331.70-1.05251.702.5525025700.002,4003,863.154,434.40125------Graph
Graph1,6252758092.872.00-0.602,5001.302.0065025800.00504,198.454,349.65125-3,594.55---25Graph
Graph1,500-10024089.901.25-1.102,3751.201.757525900.00504,298.354,449.40125------Graph
Graph52,9504002,68593.581.30-0.809751.501.702526000.00504,398.504,549.15125------Graph
Graph7,600-77548594.941.45-0.654001.451.652526100.00254,445.804,642.4525------Graph
Total7,617,0255,107,5774,517,2266,001,450Total

No comments:

Post a Comment