Bank Nifty option chain data 5th Aug 2020 Expiry 06/08/2020 Bank Nofty spot 21509.95

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
	100	100	7	295.95	4,690.00	-88.10	200	4,647.70	4,718.75	25	16900.00	25	0.70	1.30	200	-1.00	0.90	159.76	698	-7,150	5,000
	-	-	-	-	-	-	25	4,326.45	4,730.15	25	17000.00	1,125	0.90	1.85	900	-0.60	1.50	156.17	921	4,025	18,550
	-	-	-	-	-	-	2,400	4,097.95	4,799.00	125	17100.00	225	1.00	2.45	200	-	2.05	-	-	-	350
	-	-	-	-	-	-	2,400	4,009.60	4,682.45	125	17200.00	250	1.30	2.85	250	-1.65	1.25	153.75	28	650	675
	25	25	2	528.08	4,864.45	1,734.75	125	4,196.95	4,379.50	125	17300.00	25	0.60	1.90	600	-2.00	1.00	146.93	4	25	75
	-	-	-	-	-	-	2,400	3,808.45	4,467.55	125	17400.00	25	0.40	2.75	200	-2.00	1.00	143.37	3	-	25
	-	-	-	-	-	-	125	3,738.80	4,407.50	125	17500.00	1,825	1.00	1.40	25	-1.70	1.00	139.82	994	225	12,500
	-	-	-	-	-	-	2,400	3,646.50	4,298.55	125	17600.00	-	-	3.00	200	-	-	-	-	-	-
	-	-	-	-	-	-	2,400	3,544.75	4,280.55	125	17700.00	-	-	3.00	200	-	-	-	-	-	-
	-	-	-	-	-	-	125	3,447.10	4,078.95	125	17800.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	125	3,357.00	3,958.15	125	17900.00	-	-	-	-	-	-	-	-	-	-
	-	-	-	-	-	-	25	3,372.15	3,961.50	25	18000.00	25	1.00	1.10	200	-1.90	1.00	123.44	5,848	-12,975	71,375
	-	-	-	-	-	-	125	3,175.05	3,749.90	125	18100.00	250	0.10	2.00	1,200	-614.75	2.95	133.28	152	-	-
	-	-	-	-	-	-	125	3,107.25	3,641.65	125	18200.00	-	-	3.00	50	-	-	-	-	-	-
	-	-	-	-	-	-	125	3,017.90	3,518.20	125	18300.00	-	-	3.00	50	-	-	-	-	-	-
	-	-	-	-	-	-	2,400	2,925.30	3,507.95	125	18400.00	250	0.10	2.85	250	-	-	-	-	-	-
	-	-	-	-	-	-	25	2,989.05	3,271.25	25	18500.00	3,400	1.25	1.45	75	-1.65	1.40	107.47	7,963	-18,850	100,800
	-	-	-	-	-	-	2,400	2,726.00	3,194.45	125	18600.00	25	1.10	2.85	50	-	3.00	-	-	-	25
	-	-	-	-	-	-	125	2,636.25	3,102.30	125	18700.00	-	-	3.00	250	-	-	-	-	-	-
	-	-	-	-	-	-	125	2,544.50	2,987.35	125	18800.00	-	-	3.00	250	-	-	-	-	-	-
	-	-	-	-	-	-	125	2,456.20	2,878.70	125	18900.00	25	1.30	2.00	325	-1.40	2.00	98.54	60	75	975
	25	25	1	320.41	2,965.50	495.00	50	2,436.60	2,779.40	25	19000.00	50	1.65	2.10	25	-2.25	1.60	92.92	26,535	-89,050	257,225
	-	-	-	-	-	-	125	2,130.15	2,661.75	2,400	19100.00	125	2.10	2.60	25	-2.10	2.10	91.88	276	-850	20,350
	-	-	-	-	-	-	125	2,075.35	2,536.35	125	19200.00	450	1.75	2.20	300	-2.35	2.10	88.29	979	-3,675	21,800
	-	-	-	-	-	-	25	2,227.45	2,419.75	25	19300.00	400	1.70	2.80	100	-2.90	1.70	82.65	454	-950	15,900
	-	-	-	-	-	-	25	2,128.25	2,308.20	25	19400.00	25	2.30	2.80	75	-2.25	2.15	82.00	1,219	-3,875	13,750
	700	75	26	146.83	2,090.00	96.00	225	2,071.70	2,099.10	25	19500.00	50	2.60	2.70	200	-1.95	2.95	78.99	56,731	116,425	430,950
	-	-	-	-	-	-	25	1,932.15	2,033.50	25	19600.00	1,500	2.20	3.00	375	-2.10	3.10	75.16	6,559	-12,075	21,400
	-	-	-	-	-	-	25	1,835.10	1,931.45	25	19700.00	225	2.90	3.25	50	-1.85	3.85	73.76	6,685	-8,675	21,025
	-	-25	1	130.89	1,792.55	79.35	25	1,735.45	1,833.40	25	19800.00	300	2.80	3.35	25	-3.05	3.40	70.19	12,641	6,175	46,750
	-	-25	1	125.25	1,692.90	80.55	25	1,633.10	1,732.10	25	19900.00	125	3.10	3.45	25	-3.25	3.95	67.03	10,511	425	42,200
	3,950	-2,500	259	115.72	1,590.00	61.40	275	1,573.55	1,594.60	50	20000.00	1,475	3.40	3.50	300	-5.00	3.10	63.66	108,594	-32,725	432,400
	225	-	6	112.66	1,490.90	73.65	25	1,431.65	1,532.90	25	20100.00	200	3.40	3.60	225	-7.80	1.80	60.24	22,387	-14,850	36,600
	1,475	-	73	108.82	1,395.65	57.40	250	1,382.50	1,395.60	25	20200.00	225	3.55	3.70	2,725	-8.00	3.40	56.66	35,393	-26,475	59,225
	550	150	48	88.43	1,263.75	5.55	275	1,283.20	1,295.60	25	20300.00	275	4.25	4.35	575	-9.80	4.30	54.03	43,628	-11,175	75,100
	900	-25	61	86.85	1,172.15	11.45	275	1,184.15	1,196.55	25	20400.00	475	5.00	5.15	275	-12.90	5.00	51.39	65,407	8,225	156,975
	9,975	-5,275	1,392	89.22	1,092.60	35.55	50	1,092.30	1,097.50	300	20500.00	550	6.35	6.45	1,100	-16.65	6.60	49.23	251,908	-185,150	364,750
	2,025	200	383	80.60	985.30	20.50	550	985.25	1,000.65	25	20600.00	175	8.10	8.20	50	-21.90	7.60	47.21	111,103	25,950	170,200
	4,550	-1,300	660	75.77	888.75	18.35	550	889.35	900.50	250	20700.00	175	10.30	10.45	275	-28.50	10.10	44.85	146,602	85,700	256,325
	12,725	-3,250	1,579	74.13	801.45	27.85	25	794.90	802.95	25	20800.00	225	13.25	13.45	100	-36.25	13.25	42.72	249,752	-15,900	262,450
	6,900	-1,350	1,264	68.05	694.55	5.85	75	702.25	708.75	100	20900.00	200	18.15	18.35	25	-45.00	18.95	40.81	277,959	18,775	250,500
	82,950	-74,775	38,255	63.63	613.80	-1.30	100	613.00	614.80	25	21000.00	150	26.15	26.30	50	-54.30	27.00	39.65	865,176	-27,800	646,800
	26,075	-18,625	7,235	60.09	519.50	-14.50	25	522.20	526.85	75	21100.00	175	37.50	37.80	125	-64.25	38.60	38.44	375,821	-6,425	237,050
	58,850	-20,850	20,474	57.07	443.00	-16.55	100	440.45	442.95	75	21200.00	100	54.25	54.30	100	-73.00	56.00	37.38	526,724	30,575	382,175
	51,400	-28,400	42,120	53.63	365.00	-29.10	25	362.20	364.80	200	21300.00	50	76.45	76.90	100	-84.30	77.05	36.26	599,489	78,875	356,100
	103,125	-50,875	97,358	51.00	291.95	-39.10	25	291.00	292.45	100	21400.00	75	105.20	105.90	75	-93.55	105.50	34.92	560,228	60,325	246,325
	419,250	-179,700	477,554	49.31	228.00	-46.55	250	228.40	229.40	125	21500.00	25	141.95	142.55	25	-97.50	143.85	33.48	1,229,464	-42,725	397,750
	261,675	74,050	381,723	48.33	172.05	-53.20	25	178.20	178.60	200	21600.00	25	189.30	190.00	25	-100.35	191.15	32.09	542,015	47,650	144,500
	364,475	63,775	542,216	47.61	135.00	-45.95	800	134.70	135.00	25	21700.00	75	246.40	248.30	25	-99.15	249.00	30.30	489,361	-2,500	74,350
	556,150	175,975	731,672	46.81	97.00	-46.10	200	99.20	99.50	50	21800.00	200	311.90	313.85	25	-95.00	316.00	26.90	359,583	49,875	78,950
	476,425	204,125	634,850	46.17	71.25	-38.80	300	70.65	70.90	75	21900.00	25	381.60	384.70	100	-94.65	384.00	-	215,322	19,100	40,500
	1,003,500	192,325	1,347,104	45.39	48.50	-35.10	25	48.60	48.65	100	22000.00	25	460.35	462.40	100	-89.25	464.75	-	219,751	24,550	169,800
	342,525	143,875	534,682	44.83	30.10	-31.60	150	32.30	32.50	275	22100.00	625	542.25	546.90	25	-84.95	542.40	-	19,051	150	13,175
	439,975	200,100	583,431	44.45	20.05	-25.05	100	20.85	21.05	350	22200.00	125	630.95	637.60	200	-82.05	633.25	-	22,511	3,375	25,500
	394,350	131,325	451,868	44.30	13.45	-18.10	50	13.45	13.65	450	22300.00	75	723.70	732.70	25	-76.65	725.25	-	5,639	2,875	11,600
	217,150	17,625	351,117	45.16	8.05	-14.20	1,000	9.30	9.45	1,150	22400.00	25	815.00	831.75	125	-63.20	827.30	-	1,547	3,500	7,450
	771,800	-39,975	660,480	46.50	6.70	-9.45	350	6.90	7.00	500	22500.00	50	916.60	921.50	25	-62.75	918.80	-	7,671	-1,675	36,250
	186,900	74,150	190,869	48.40	5.00	-6.45	425	5.45	5.60	175	22600.00	1,875	1,009.70	1,027.90	25	-64.40	1,016.40	-	301	375	2,025
	211,975	-57,675	162,021	50.05	4.20	-4.25	975	4.30	4.45	1,125	22700.00	100	1,108.45	1,127.15	25	-66.45	1,120.00	-	488	1,675	3,650
	187,975	70,100	119,273	51.92	3.50	-3.50	75	3.55	3.65	175	22800.00	25	1,214.10	1,225.95	100	-46.00	1,231.80	-	153	600	1,650
	117,875	57,675	81,480	54.56	3.20	-2.90	250	3.25	3.35	400	22900.00	50	1,309.95	1,325.55	25	-52.20	1,332.55	-	142	-250	3,075
	549,625	-29,325	191,010	57.44	2.85	-2.50	975	3.05	3.10	2,350	23000.00	25	1,411.50	1,417.15	25	-60.10	1,412.85	-	886	-725	14,900
	68,250	8,475	40,325	59.83	2.75	-2.10	300	2.65	2.80	200	23100.00	25	1,477.85	1,611.50	50	-510.00	1,160.00	-	2	-	625
	117,625	-24,750	34,636	62.05	1.60	-2.80	400	2.50	2.60	375	23200.00	50	1,579.05	1,712.95	50	-391.05	1,383.00	-	1	-25	275
	37,300	-12,325	17,641	64.43	3.10	-0.90	75	2.20	2.50	100	23300.00	25	1,701.95	1,769.60	25	30.70	1,766.75	-	3	-25	350
	40,650	-13,650	15,372	66.89	2.60	-1.25	25	2.15	2.40	1,275	23400.00	25	1,771.45	1,905.50	125	-95.45	1,815.15	-	1	25	200
	452,575	90,100	60,809	70.42	2.05	-1.60	275	2.20	2.30	575	23500.00	400	1,901.25	1,964.05	25	6.50	1,950.00	-	17	-100	2,550
	83,950	275	5,000	72.57	2.50	-0.95	200	1.95	2.40	50	23600.00	25	1,859.40	2,072.60	25	-	-	-	-	-	-
	50,725	-3,875	3,655	75.26	2.35	-0.95	75	2.00	2.05	950	23700.00	25	2,023.85	2,175.00	25	-1,014.00	2,244.55	134.08	1	25	25
	25,950	-9,250	4,002	78.35	1.80	-1.05	25	1.90	2.40	200	23800.00	25	2,122.60	2,274.05	25	-104.10	2,342.30	137.13	1	25	25
	12,075	-5,275	1,214	78.17	1.80	-0.85	1,175	1.45	2.40	25	23900.00	25	2,170.40	2,369.90	25	-966.65	2,441.55	140.93	1	25	25
	342,050	-44,000	33,469	82.81	2.45	-0.25	25	1.85	1.95	175	24000.00	25	2,383.40	2,463.60	25	-103.60	2,425.00	-	12	-175	900
	6,950	-3,575	1,364	86.34	2.50	-0.20	400	1.60	2.35	200	24100.00	125	2,320.25	2,727.95	125	-	-	-	-	-	-
	9,650	-6,600	825	86.33	1.60	-0.80	100	1.50	2.40	50	24200.00	125	2,534.05	2,696.00	125	-	2,732.35	-	-	-	25
	10,650	2,400	460	86.94	1.55	-1.15	75	1.20	3.60	25	24300.00	125	2,489.95	3,053.50	2,400	-	-	-	-	-	-
	8,225	600	217	91.99	1.55	-0.70	200	1.50	1.95	50	24400.00	125	2,581.00	3,239.40	125	-	-	-	-	-	-
	97,000	-4,275	8,321	96.74	1.75	-0.25	250	1.70	1.95	200	24500.00	125	2,796.25	3,175.20	2,400	-632.75	2,596.25	-	1	25	25
	5,825	-100	173	98.22	2.00	0.15	225	1.70	2.00	150	24600.00	125	2,739.90	3,460.40	125	-	-	-	-	-	-
	925	-375	38	95.52	1.00	-0.95	1,000	1.15	2.90	1,500	24700.00	2,400	2,771.70	3,365.35	125	-	-	-	-	-	-
	925	125	182	98.49	1.00	-1.25	975	1.10	1.75	25	24800.00	125	2,948.05	3,528.40	2,400	-	-	-	-	-	-
	1,425	-25	1	106.06	1.70	-0.10	600	1.05	2.50	125	24900.00	125	3,037.50	3,582.10	125	-	-	-	-	-	-
	121,400	-12,725	7,334	109.61	1.65	-0.30	100	1.70	1.85	325	25000.00	25	3,387.15	3,469.00	25	-	3,505.65	-	-	-	75
	2,750	25	23	111.53	2.00	-0.45	100	1.60	2.00	1,250	25100.00	125	3,218.10	3,874.10	125	-	-	-	-	-	-
	25	25	154	115.08	1.90	-560.35	100	1.00	1.90	75	25200.00	125	3,307.45	4,092.35	125	-	-	-	-	-	-
	2,250	175	105	116.61	1.75	-0.25	25	1.55	2.45	25	25300.00	2,400	3,304.85	4,018.30	125	-	-	-	-	-	-
	25	25	1	120.81	2.00	0.25	25	1.00	1.80	175	25400.00	125	3,489.55	4,343.45	125	-	-	-	-	-	-
	37,200	-1,750	2,004	120.13	2.00	0.25	75	1.50	1.75	100	25500.00	200	3,873.50	3,953.70	25	-	-	-	-	-	-
	175	-	10	117.44	1.95	-0.50	25	1.50	1.85	25	25600.00	125	3,582.85	4,448.30	125	-	-	-	-	-	-
	50	-	-	-	1.70	-	50	0.80	1.95	300	25700.00	2,400	3,665.35	4,391.00	125	-	-	-	-	-	-
	1,425	-200	68	129.78	1.85	-0.15	25	1.50	1.85	50	25800.00	125	3,849.95	4,485.25	2,400	-	3,594.55	-	-	-	25
	475	-1,025	137	132.59	2.00	0.55	50	0.90	2.00	25	25900.00	2,400	3,846.25	4,593.20	125	-	-	-	-	-	-
	50,125	-2,825	1,668	135.04	1.50	-0.10	25	1.55	1.90	325	26000.00	200	4,373.85	4,453.85	25	-	-	-	-	-	-
	4,075	-3,525	385	136.71	1.50	-0.20	2,000	1.50	1.80	200	26100.00	200	4,474.45	4,553.75	25	-	-	-	-	-	-
Total	8,460,850		7,892,148																7,493,357		6,064,925	Total