Nifty Option Chain Data 05th Aug 2020 Expiry 06/05/2020 Spot Nifty 11101.65

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
	-	-	-	-	-	-	75	2,658.65	2,935.55	1,500	8300.00	-	-	0.05	450	-0.30	0.10	159.66	2,203	16,500	29,100
	-	-	-	-	-	-	7,350	2,499.45	2,922.40	1,500	8350.00	-	-	0.70	300	-	-	-	-	-	-
	-	-	-	-	-	-	7,350	2,454.05	2,869.20	1,500	8400.00	75	0.05	0.40	2,850	0.20	0.40	180.17	5	150	225
	-	-	-	-	-	-	7,350	2,408.50	2,814.10	1,500	8450.00	-	-	0.55	3,000	-	-	-	-	-	-
	-	-	-	-	-	-	7,350	2,483.80	2,657.75	75	8500.00	10,575	0.05	0.10	2,400	-0.30	0.10	154.76	929	11,325	88,200
	-	-	-	-	-	-	1,500	2,426.45	2,705.70	1,500	8550.00	3,750	0.05	0.70	300	-	-	-	-	-	-
	-	-	-	-	-	-	1,500	2,379.25	2,652.20	1,500	8600.00	3,750	0.05	0.70	300	-	-	-	-	-	-
	150	150	4	-	2,233.60	666.40	300	2,390.55	2,554.60	300	8650.00	75	0.15	0.35	75	-0.85	0.15	138.25	3	75	150
	-	-	-	-	-	-	1,425	2,284.80	2,544.55	1,425	8700.00	3,750	0.05	0.70	2,400	-	-	-	-	-	-
	-	-	-	-	-	-	1,425	2,237.00	2,490.60	1,425	8750.00	3,750	0.05	0.80	300	-	-	-	-	-	-
	-	-	-	-	-	-	1,425	2,189.95	2,437.20	1,425	8800.00	3,750	0.05	0.70	300	-	-	-	-	-	-
	-	-	-	-	-	-	1,425	2,142.50	2,383.75	1,425	8850.00	3,750	0.05	0.75	1,500	-	-	-	-	-	-
	-	-	-	-	-	-	1,425	2,094.80	2,330.80	1,425	8900.00	3,750	0.05	0.60	900	-	-	-	-	-	-
	-	-	-	-	-	-	1,425	2,048.70	2,278.30	1,425	8950.00	3,750	0.05	0.75	1,500	-	-	-	-	-	-
	450	-	-	-	2,095.00	-	75	2,070.95	2,159.40	75	9000.00	9,150	0.15	0.20	14,025	-0.35	0.15	133.06	4,850	-1,650	286,575
	-	-	-	-	-	-	1,425	1,953.85	2,173.20	1,425	9050.00	3,750	0.05	0.55	75	-	0.70	-	-	-	150
	-	-	-	-	-	-	1,425	1,905.90	2,120.45	1,425	9100.00	1,575	0.30	0.50	150	-0.25	0.50	131.99	13	375	4,200
	-	-	-	-	-	-	1,350	1,858.85	2,067.70	1,350	9150.00	3,750	0.05	1.00	300	-	-	-	-	-	-
	75	-	-	-	1,915.00	-	1,350	1,811.40	2,015.15	7,350	9200.00	75	0.15	0.55	600	-	0.75	-	-	-	3,225
	-	-	-	-	-	-	1,350	1,764.25	1,962.50	7,350	9250.00	3,750	0.05	1.00	300	-	-	-	-	-	-
	-	-	-	-	-	-	1,350	1,716.50	1,910.05	7,350	9300.00	900	0.25	0.50	900	-	0.80	-	-	-	3,450
	-	-	-	-	-	-	1,350	1,669.35	1,857.45	7,350	9350.00	3,750	0.10	0.95	1,800	-	-	-	-	-	-
	-	-	-	-	-	-	1,350	1,621.70	1,805.10	7,350	9400.00	525	0.25	0.50	900	-0.45	0.10	109.22	20	-375	1,200
	-	-	-	-	-	-	1,350	1,574.00	1,752.40	1,350	9450.00	3,750	0.10	0.45	1,800	0.45	0.55	112.30	7	375	450
	75	-75	2	-	1,600.00	-	75	1,612.10	1,628.70	150	9500.00	150	0.45	0.50	450	-0.50	0.30	107.94	2,319	-54,225	264,075
	-	-	-	-	-	-	1,350	1,478.90	1,647.15	7,350	9550.00	1,050	0.15	0.60	1,800	-	2.60	-	-	-	75
	-	-	-	-	-	-	1,350	1,431.45	1,594.55	7,350	9600.00	2,700	0.30	0.60	225	-0.60	0.30	96.51	327	-9,900	16,650
	-	-	-	-	-	-	1,275	1,384.25	1,542.30	7,350	9650.00	75	0.25	0.65	75	-0.20	0.35	94.71	19	750	1,575
	-	-	-	-	-	-	1,275	1,328.10	1,489.75	1,275	9700.00	825	0.35	0.60	1,575	-0.55	0.35	91.53	467	-17,550	25,800
	-	-	-	-	-	-	75	1,324.10	1,411.45	75	9750.00	1,275	0.30	0.75	750	-0.15	0.65	94.00	2	75	1,425
	-	-	-	-	-	-	75	1,234.60	1,359.75	75	9800.00	3,000	0.45	0.60	225	-0.60	0.45	88.23	1,729	-13,350	248,700
	-	-	-	-	-	-	75	1,191.10	1,427.35	75	9850.00	450	0.20	0.45	150	-0.90	0.30	80.83	10	-300	525
	-	-	-	-	-	-	75	1,153.25	1,302.30	75	9900.00	1,125	0.40	0.70	1,200	-0.75	0.40	84.68	3,322	-83,475	59,175
	-	-	-	-	-	-	75	1,125.30	1,224.85	75	9950.00	75	0.45	0.70	825	-0.80	0.50	78.48	14	-75	5,850
	2,850	-225	17	-	1,082.95	-13.35	75	1,088.70	1,129.05	75	10000.00	1,350	0.50	0.60	6,825	-0.90	0.45	76.00	26,114	-525,750	652,425
	-	-	-	-	-	-	75	1,040.35	1,109.55	75	10050.00	75	0.35	0.90	75	-0.90	0.50	72.01	144	-1,950	9,750
	13,575	-6,075	121	-	1,001.00	28.95	300	1,009.15	1,026.80	75	10100.00	150	0.60	0.70	4,500	-0.80	0.75	71.89	13,795	-285,975	200,775
	375	75	2	126.57	982.75	34.90	300	949.60	982.75	300	10150.00	750	0.55	0.75	75	-0.75	0.85	65.55	397	-2,100	4,200
	8,400	-1,500	57	-	886.60	-9.95	75	910.15	927.50	75	10200.00	1,500	0.55	0.60	225	-0.85	0.80	63.58	13,235	-146,325	304,725
	150	75	3	92.13	864.80	70.40	1,200	834.70	882.70	75	10250.00	750	0.65	0.90	75	-1.00	0.75	61.85	626	-14,400	36,000
	9,000	1,650	41	110.41	832.50	35.70	75	799.40	831.35	75	10300.00	75	0.85	0.90	3,150	-1.15	0.70	59.38	19,582	-305,850	410,400
	225	-	2	105.23	782.65	207.25	1,200	706.15	821.10	1,200	10350.00	225	0.85	1.00	2,400	-0.80	1.20	55.99	1,184	-9,150	28,575
	6,900	-1,350	73	100.16	732.95	36.30	75	709.30	733.00	75	10400.00	1,800	0.95	1.10	5,700	-1.25	0.95	54.00	58,367	-1,355,700	661,125
	600	-	-	-	555.35	-	75	640.05	683.10	525	10450.00	1,575	1.00	1.15	750	-1.25	1.05	50.53	4,967	-78,375	55,425
	51,375	-8,250	397	78.31	622.00	26.65	75	621.05	623.45	75	10500.00	6,825	1.25	1.30	8,700	-1.45	1.05	48.41	101,416	62,550	1,806,975
	3,600	600	24	68.04	567.50	22.35	75	568.95	575.30	75	10550.00	3,150	1.30	1.50	7,275	-1.20	1.40	45.53	10,714	-125,550	93,975
	19,575	-5,550	207	68.34	522.20	27.35	900	521.50	524.05	225	10600.00	7,200	1.40	1.45	375	-1.70	1.20	41.89	113,730	-221,625	1,377,225
	3,825	75	34	56.01	465.60	19.45	975	471.00	473.75	300	10650.00	1,500	1.65	1.75	6,300	-1.70	1.50	38.98	28,018	-214,650	263,550
	55,200	-5,100	611	58.20	426.85	29.35	525	421.80	423.75	75	10700.00	11,475	1.70	1.80	9,225	-2.10	1.75	35.41	166,546	-617,175	1,385,175
	9,975	750	167	53.29	372.60	22.20	225	371.95	374.25	75	10750.00	6,525	2.10	2.15	1,500	-2.90	2.15	32.87	77,687	-269,850	527,625
	127,125	-90,975	7,090	48.35	326.75	27.45	75	323.40	324.70	75	10800.00	9,900	2.60	2.65	450	-4.60	2.55	30.03	328,363	-369,675	2,264,700
	33,825	675	2,323	43.54	280.30	28.65	75	274.00	275.40	75	10850.00	150	3.40	3.45	1,275	-7.45	3.00	27.14	165,283	156,000	978,825
	292,050	-113,325	22,839	38.52	227.95	21.05	75	226.30	227.30	75	10900.00	23,475	5.00	5.05	2,100	-10.60	4.85	25.02	583,099	76,500	2,912,925
	133,950	-116,625	8,339	34.16	181.50	17.25	675	179.00	179.80	75	10950.00	375	8.05	8.10	375	-15.30	7.90	23.09	373,969	-145,200	1,099,200
	758,700	-520,725	177,207	30.35	138.00	11.90	150	134.50	134.90	75	11000.00	75	13.55	13.60	8,025	-21.70	12.70	21.33	1,088,971	416,100	3,708,525
	293,700	-183,600	112,662	26.91	98.00	5.75	450	93.40	93.90	225	11050.00	75	22.55	22.65	150	-30.50	21.00	19.34	466,284	175,125	1,022,250
	2,643,000	329,775	736,197	24.84	62.50	-1.60	1,275	59.75	60.00	1,425	11100.00	150	38.55	38.75	150	-35.05	36.95	17.71	1,135,000	819,975	2,344,275
	1,615,875	782,400	562,832	23.59	35.80	-5.75	375	34.90	35.05	225	11150.00	75	63.50	63.85	75	-38.40	61.00	15.67	381,948	257,925	393,450
	4,613,625	1,634,475	1,435,286	23.00	19.50	-5.50	3,900	18.80	18.90	11,625	11200.00	150	96.95	97.35	75	-39.40	92.05	10.33	589,958	407,550	895,500
	2,136,000	979,125	659,332	22.84	9.50	-4.55	525	9.35	9.40	225	11250.00	75	137.30	138.25	150	-38.00	132.95	-	81,934	55,725	86,400
	3,917,175	1,063,875	931,213	23.25	4.75	-2.60	14,625	4.65	4.70	13,425	11300.00	450	183.00	183.45	75	-34.55	179.95	-	84,882	19,725	176,325
	1,878,450	894,450	348,778	24.49	2.70	-1.15	12,450	2.55	2.60	5,100	11350.00	75	230.50	232.25	75	-29.90	229.05	-	1,808	4,200	27,075
	1,849,950	63,075	420,578	26.60	1.75	-0.70	10,575	1.80	1.85	33,900	11400.00	150	279.35	280.70	75	-35.05	275.65	-	9,257	-2,400	78,825
	472,125	110,250	106,276	29.04	1.50	-0.30	3,825	1.35	1.40	5,175	11450.00	600	328.40	331.35	225	-26.45	329.95	-	334	3,525	7,950
	2,584,875	369,750	246,903	32.13	1.20	-0.45	21,075	1.25	1.30	14,400	11500.00	75	378.60	380.05	75	-31.90	375.65	-	3,018	5,100	64,800
	201,300	-58,425	20,651	35.29	1.15	-0.35	75	1.15	1.25	675	11550.00	150	428.05	431.20	75	-20.50	436.75	-	71	675	2,100
	1,684,125	398,475	75,757	37.65	1.15	-0.10	7,575	1.05	1.10	4,200	11600.00	75	478.25	480.60	225	-64.25	444.30	-	264	1,125	19,950
	201,675	-20,400	5,355	40.57	0.85	-0.35	2,175	1.00	1.10	2,775	11650.00	75	527.95	530.95	150	0.65	554.05	58.67	6	75	1,875
	888,900	-84,750	34,003	43.39	0.80	-0.30	1,125	0.95	1.00	3,900	11700.00	150	574.70	586.95	75	-56.25	584.75	-	39	-750	7,500
	81,900	-3,750	3,581	46.14	1.00	-	150	0.85	1.00	75	11750.00	1,050	572.65	664.00	75	-201.10	539.90	-	2	-	300
	817,800	-41,850	18,654	49.14	0.95	-0.05	75	0.85	0.90	3,600	11800.00	1,875	657.10	704.85	1,275	-21.80	713.05	82.58	6	-75	825
	50,325	1,275	863	51.37	0.80	-0.10	7,575	0.75	0.95	2,850	11850.00	1,050	658.35	804.90	1,050	-	-	-	-	-	-
	229,575	-32,325	5,322	53.87	0.80	-0.10	3,000	0.75	0.90	3,675	11900.00	150	777.95	810.85	150	-94.15	785.30	-	4	75	900
	30,975	-5,325	782	58.34	0.80	-	2,100	0.80	0.90	4,275	11950.00	1,050	784.45	919.30	7,350	-776.25	753.40	-	3	225	225
	948,000	-76,650	16,053	60.01	0.75	-0.05	1,875	0.80	0.85	600	12000.00	150	876.05	881.60	150	-32.25	872.35	-	119	450	5,100
	3,300	-5,025	333	61.37	0.65	-0.15	450	0.65	0.90	75	12050.00	75	892.75	962.00	75	-	-	-	-	-	-
	148,500	-7,200	1,178	63.55	0.85	0.20	1,275	0.60	0.75	225	12100.00	75	964.75	1,013.00	75	-	-	-	-	-	-
	16,050	-450	362	65.63	0.35	-0.30	1,275	0.50	0.70	5,250	12150.00	1,050	958.00	1,128.25	1,050	-	-	-	-	-	-
	274,050	-13,575	1,184	68.93	0.80	0.20	3,000	0.70	0.85	750	12200.00	1,050	1,001.90	1,183.45	1,050	-	-	-	-	-	-
	2,325	1,350	51	75.31	0.95	0.30	1,275	0.60	0.95	3,675	12250.00	1,050	1,058.40	1,219.45	7,350	-	-	-	-	-	-
	24,450	-12,675	4,941	74.85	0.90	0.30	1,125	0.65	0.75	75	12300.00	1,050	1,105.90	1,301.70	1,050	-	-	-	-	-	-
	600	525	17	76.83	0.60	0.20	675	0.60	0.85	3,000	12350.00	75	1,181.80	1,261.65	75	-	-	-	-	-	-
	83,550	-14,100	1,607	80.09	0.80	0.25	300	0.70	0.80	75	12400.00	75	1,228.90	1,331.40	75	-	-	-	-	-	-
	16,200	-75	55	81.99	0.65	0.10	75	0.35	0.65	750	12450.00	75	1,274.00	1,362.05	75	-	-	-	-	-	-
	549,225	-66,375	4,874	84.55	0.60	0.05	5,775	0.60	0.70	1,350	12500.00	150	1,372.35	1,410.60	75	-	-	-	-	-	-
	18,450	2,175	347	85.49	0.70	0.15	1,200	0.25	0.70	1,200	12550.00	75	1,383.50	1,461.85	75	-	-	-	-	-	-
	43,725	2,550	494	89.60	0.30	-0.30	1,200	0.30	0.70	75	12600.00	975	1,414.50	1,513.10	75	-	-	-	-	-	-
	2,850	-	-	-	0.75	-	4,500	0.30	0.90	900	12650.00	975	1,112.00	1,703.30	975	-	-	-	-	-	-
	78,450	-1,200	632	89.77	0.35	-0.15	1,575	0.25	0.70	675	12700.00	975	1,141.10	1,671.95	975	-	-	-	-	-	-
	39,375	7,575	113	99.29	0.75	0.35	3,000	0.25	0.65	75	12750.00	7,350	1,551.05	1,724.65	975	-	-	-	-	-	-
	290,250	34,725	3,880	103.76	0.55	-	675	0.55	0.85	300	12800.00	75	1,622.35	1,727.30	75	-	-	-	-	-	-
Total	30,262,725		5,980,706																5,947,383		24,958,500	Total