Professional Documents
Culture Documents
BN Opt Chain 16th Dec 2020
BN Opt Chain 16th Dec 2020
CALLS
Bid Bid Ask Ask Bid
Chart OI Chng in OI Volume IV LTP Net Chng Strike Price
Qty Price Price Qty Qty
Graph 1,800 - 2 - 13,170.00 190 25 13,019.00 13,355.30 25 17500 25
Graph - - - - - - 725 12,539.55 14,225.90 2,400 17600 2,475
Graph - - - - - - 725 12,447.50 14,126.20 2,400 17700 2,475
Graph - - - - - - 1,000 12,340.50 14,028.25 2,400 17800 2,475
Graph - - - - - - 700 12,241.85 13,915.25 2,400 17900 2,475
Graph 2,750 -175 12 - 12,728.00 148 25 12,639.60 12,733.65 25 18000 25
Graph - - - - - - 700 12,041.25 13,704.85 2,400 18100 2,475
Graph - - - - - - 725 11,948.05 13,625.55 2,400 18200 2,475
Graph - - - - - - 725 11,844.50 13,516.70 2,400 18300 2,475
Graph - - - - - - 725 11,745.30 13,397.95 2,400 18400 2,475
Graph 25 - - - 11,000.00 - 25 11,942.25 12,588.70 25 18500 1,500
Graph - - - - - - 725 11,547.90 13,176.25 2,400 18600 2,475
Graph - - - - - - 725 11,448.05 13,454.95 2,400 18700 2,475
Graph - - - - - - 725 11,346.50 13,342.20 2,400 18800 2,475
Graph - - - - - - 1,000 11,254.65 13,228.05 2,400 18900 2,475
Graph 25 - - - 7,165.35 - 725 11,474.75 12,079.80 500 19000 600
Graph - - - - - - 725 11,049.15 12,653.25 2,400 19100 2,475
Graph - - - - - - 1,000 10,952.65 12,532.95 2,400 19200 2,525
Graph - - - - - - 725 10,851.00 12,438.00 2,400 19300 2,475
Graph - - - - - - 725 10,750.10 12,329.60 2,400 19400 2,475
Graph 50 - - - 10,817.10 - 300 10,993.80 11,586.70 500 19500 25
Graph - - - - - - 725 10,547.55 12,109.40 2,400 19600 2,475
Graph - - - - - - 1,000 10,450.80 12,006.05 2,400 19700 2,475
Graph - - - - - - 700 10,344.50 12,248.20 2,400 19800 2,475
Graph - - - - - - 1,000 10,249.15 11,797.65 2,400 19900 2,475
Graph 6,700 -2,100 88 - 10,752.45 56.45 25 10,668.85 10,770.95 50 20000 25
Graph - - - - - - 725 10,036.20 11,581.65 2,400 20100 2,475
Graph - - - - - - 725 9,944.55 11,467.05 2,400 20200 300
Graph - - - - - - 1,225 9,844.40 11,375.75 2,400 20300 2,475
Graph - - - - - - 700 9,740.45 11,594.40 2,400 20400 2,475
Graph 650 - - - 8,800.00 - 50 10,134.55 10,285.75 50 20500 625
Graph - - - - - - 725 9,540.80 11,076.05 2,400 20600 2,475
Graph - - - - - - 700 9,438.35 10,967.25 2,400 20700 2,475
Graph - - - - - - 725 9,336.20 11,155.75 500 20800 2,475
Graph 25 - - - 8,910.00 - 2,400 9,235.65 11,043.15 2,400 20900 2,475
Graph 2,250 - - - 9,775.00 - 100 9,652.60 9,794.80 25 21000 25
Graph - - - - - - 750 9,033.60 10,514.65 2,400 21100 2,475
Graph - - - - - - 2,400 8,923.10 10,426.10 2,400 21200 2,475
Graph - - - - - - 2,400 8,827.20 10,608.25 2,400 21300 2,475
Graph - - - - - - 1,225 8,727.00 10,498.00 2,400 21400 2,475
Graph 3,750 - - - 8,962.00 - 25 9,152.55 9,287.40 25 21500 100
Graph - - - - - - 1,000 8,523.45 9,980.65 2,400 21600 2,475
Graph - - - - - - 2,400 8,420.75 10,155.65 2,400 21700 2,475
Graph - - - - - - 2,400 8,324.05 9,795.15 2,400 21800 2,475
Graph - - - - - - 725 8,221.85 9,659.65 2,400 21900 2,475
Graph 10,625 -25 1 - 8,760.00 309.4 25 8,654.60 8,719.40 25 22000 25
Graph - - - - - - 725 8,307.35 9,450.60 2,400 22100 2,475
Graph 375 - - - 7,000.00 - 1,000 8,211.60 9,619.45 2,400 22200 2,475
Graph - - - - - - 1,000 8,118.40 9,248.40 2,400 22300 2,475
Graph - - - - - - 700 8,018.00 9,125.85 2,400 22400 25
Graph 1,400 - - - 7,977.65 - 25 8,174.15 8,240.85 25 22500 25
Graph - - - - - - 300 7,639.80 9,180.05 2,400 22600 2,475
Graph - - - - - - 725 7,742.10 9,070.10 2,400 22700 2,475
Graph - - - - - - 725 7,445.60 8,959.85 2,400 22800 2,475
Graph - - - - - - 725 7,540.70 8,601.15 2,400 22900 2,475
Graph 7,125 -50 2 - 7,792.80 292.8 100 7,658.05 7,720.35 25 23000 25
Graph - - - - - - 150 7,170.40 8,409.30 2,400 23100 2,475
Graph - - - - - - 725 7,251.05 8,288.80 2,400 23200 2,475
Graph 25 - - - 6,500.00 - 150 7,151.05 8,180.20 2,400 23300 300
Graph - - - - - - 125 7,064.75 8,062.05 2,400 23400 2,475
Graph 1,825 - - - 7,240.00 -11 25 7,178.25 7,285.60 25 23500 125
Graph - - - - - - 700 6,862.10 7,861.80 2,400 23600 2,475
Graph - - - - - - 150 6,773.75 7,972.20 2,400 23700 2,475
Graph - - - - - - 725 6,675.50 7,861.55 2,400 23800 2,475
Graph - - - - - - 150 6,582.00 7,751.30 2,400 23900 2,475
Graph 14,675 -275 17 - 6,752.00 52.35 25 6,674.50 6,764.00 25 24000 25
Graph - - - - - - 300 6,394.70 7,529.10 2,400 24100 25
Graph 25 - - - 5,090.00 - 300 6,293.95 7,420.55 2,400 24200 2,475
Graph 25 - - - 1,530.00 - 500 6,199.75 7,106.40 2,400 24300 2,475
Graph - - - - - - 500 6,100.35 6,993.15 2,400 24400 2,475
Graph 3,125 - 2 - 6,283.90 336.7 25 6,197.45 6,243.95 25 24500 25
Graph 25 - - - 4,624.00 - 500 5,930.05 6,544.95 2,400 24600 2,475
Graph 50 - - - 4,530.00 - 625 5,777.15 6,366.20 625 24700 2,475
Graph - - - - - - 625 5,749.05 6,261.75 625 24800 2,475
Graph - - - - - - 1,225 5,576.15 6,170.75 625 24900 2,475
Graph 46,675 -2,650 158 - 5,750.00 81.65 25 5,706.35 5,742.75 25 25000 50
Graph 25 - - - 1,490.00 - 625 5,405.70 5,953.10 625 25100 2,475
Graph - - - - - - 50 5,379.75 5,851.95 625 25200 2,475
Graph 225 - - - 4,234.35 - 50 5,297.65 5,733.65 625 25300 2,475
Graph - - - - - - 625 5,187.25 5,636.50 625 25400 2,475
Graph 4,675 25 6 - 5,288.85 226.3 100 5,193.55 5,265.50 100 25500 25
Graph 50 - - - 4,175.00 - 50 5,004.70 5,363.40 625 25600 50
Graph - - - - - - 625 4,922.25 5,315.10 625 25700 2,475
Graph - - - - - - 625 4,626.60 5,215.15 625 25800 2,475
Graph - - - - - - 625 4,708.60 5,110.85 625 25900 2,475
Graph 33,350 -125 21 - 4,780.00 143.95 25 4,706.40 4,746.70 75 26000 25
Graph - - - - - - 50 4,507.00 4,910.00 625 26100 2,475
Graph - - - - - - 675 4,388.15 4,805.70 625 26200 2,475
Graph 50 - - - 3,250.00 - 50 4,340.90 4,714.30 625 26300 25
Graph - - - - - - 50 4,254.85 4,589.45 625 26400 25
Graph 7,150 - 7 - 4,248.85 72.9 100 4,200.95 4,262.25 25 26500 25
Graph - - - - - - 625 3,955.15 4,244.10 50 26600 25
Graph - - - - - - 50 3,938.05 4,130.40 625 26700 25
Graph 75 - - - 2,700.00 - 675 3,778.30 4,027.15 625 26800 25
Graph 50 - - - 3,520.60 - 1,225 3,376.50 4,030.05 50 26900 25
Graph 23,150 -875 51 - 3,757.85 25.35 25 3,735.00 3,754.85 100 27000 25
Graph - - - - - - 625 3,517.00 3,902.30 675 27100 200
Graph 25 - 1 - 3,478.10 806.05 50 3,420.55 3,705.10 675 27200 25
Graph 25 - 1 - 3,385.95 441.2 625 3,291.15 3,574.20 625 27300 50
Graph 75 - - - 3,302.10 - 625 2,925.15 3,434.45 50 27400 100
Graph 6,425 -175 21 - 3,310.35 72.25 100 3,221.00 3,289.20 25 27500 25
Graph 25 - - - 2,272.30 - 25 3,002.60 3,250.25 25 27600 100
Graph 75 25 1 - 3,028.40 972.2 25 3,000.55 3,139.65 675 27700 25
Graph 4,925 - 3 - 2,967.85 249.85 1,250 2,787.95 3,147.40 25 27800 25
Graph 175 -25 2 - 2,870.00 -136.2 50 2,792.70 3,113.50 25 27900 25
Graph 73,975 -4,800 388 - 2,770.95 17.05 25 2,753.40 2,774.20 50 28000 25
Graph 175 - - - 2,521.25 - 100 2,608.35 2,718.55 100 28100 50
Graph 150 - - - 2,663.30 - 100 2,547.45 2,620.40 100 28200 25
Graph 375 - - - 2,571.35 - 625 2,421.25 2,524.00 100 28300 25
Graph 300 50 2 - 2,256.00 150.4 25 2,354.65 2,430.30 25 28400 25
Graph 20,650 -225 27 - 2,300.00 32 25 2,277.80 2,319.10 25 28500 100
Graph 425 - - - 2,092.40 - 100 2,176.75 2,254.50 100 28600 25
Graph 625 -50 3 - 2,025.65 -180.05 25 2,068.40 2,204.00 25 28700 200
Graph 500 -25 2 - 2,048.80 -45.2 100 1,995.90 2,049.00 100 28800 25
Graph 725 -25 2 - 2,003.50 265.3 25 1,916.00 1,961.00 100 28900 25
Graph 70,575 -1,575 176 22.02 1,857.75 21.25 25 1,825.90 1,867.05 100 29000 75
Graph 1,475 -75 6 - 1,822.10 81.85 100 1,733.30 1,787.90 100 29100 25
Graph 2,125 -350 39 20.25 1,737.10 28.3 100 1,649.45 1,703.80 25 29200 25
Graph 3,325 -125 19 - 1,585.00 -0.35 25 1,549.40 1,628.00 25 29300 25
Graph 4,700 -75 14 21.1 1,534.85 40.6 100 1,443.25 1,546.10 100 29400 200
Graph 80,975 -2,500 637 21.49 1,436.05 4.6 25 1,427.75 1,436.05 25 29500 475
Graph 6,050 -50 13 23.51 1,368.55 22.3 100 1,320.45 1,375.75 100 29600 25
Graph 8,550 -75 33 22.53 1,290.00 14.45 425 1,172.85 1,299.70 25 29700 50
Graph 5,175 125 38 22.19 1,215.05 4.95 25 1,200.00 1,227.10 25 29800 25
Graph 25,725 -50 10 23.5 1,208.80 77.3 100 1,104.90 1,144.95 25 29900 25
Graph 198,100 -12,450 4,549 22.7 1,059.10 -12.25 25 1,060.75 1,063.00 25 30000 300
Graph 6,325 675 332 23.11 1,005.25 -7.05 25 977.4 1,012.40 100 30100 25
Graph 17,525 -1,000 401 22.86 925.45 -17.1 25 908.25 954.5 25 30200 25
Graph 22,650 -300 453 23.23 874.8 -8 25 845.4 884.35 25 30300 25
Graph 15,550 -1,925 663 23.34 806.5 -15.95 25 789.35 825.45 25 30400 50
Graph 250,900 -16,375 13,681 23.55 750 -16.9 25 747.95 758.8 25 30500 75
Graph 20,250 800 2,072 23.73 702.95 -13.45 25 695.35 703.85 75 30600 25
Graph 39,500 -550 4,749 23.66 654.35 -10.05 25 642.6 654.5 25 30700 25
Graph 51,550 -475 6,730 23.48 592 -16.35 25 589.85 599.95 25 30800 25
Graph 16,325 4,875 2,696 23.72 548.95 -14.7 25 544.05 557.5 25 30900 25
Graph 387,275 41,275 28,044 23.62 496.8 -20.75 25 496 496.8 1,225 31000 50
Graph 8,800 1,000 1,602 23.73 459.7 -14.9 25 452.85 460 50 31100 25
Graph 39,875 1,150 4,064 23.84 413.75 -25.3 75 413.15 420 25 31200 400
Graph 10,200 -250 1,439 23.74 375 -24.05 25 375.85 395.2 25 31300 100
Graph 20,950 4,225 1,130 23.74 339.95 -22.8 25 339.05 349.6 25 31400 25
Graph 175,975 -1,600 17,761 23.83 302.1 -24.5 500 303.9 310 25 31500 100
Graph 10,525 2,500 1,180 23.69 271.65 -27.2 25 270 284.55 25 31600 25
Graph 9,075 850 1,377 23.72 244.45 -1.1 25 241.15 252.45 25 31700 100
Graph 68,800 -350 1,141 23.68 216.3 -17.85 25 201.75 234.15 25 31800 25
Graph 3,925 675 555 23.63 197.95 -18.3 25 189.65 251.55 25 31900 100
Graph 294,175 9,000 16,715 23.69 173 -22.7 75 171.05 176.95 25 32000 125
Graph 2,175 350 145 23.52 158 -17.25 25 151 159.45 25 32100 625
Graph 11,025 4,225 898 23.56 137.7 -19.5 25 122.6 144.5 25 32200 625
Graph - - - - - - 300 111.15 134.5 400 32300 625
Graph - - - - - - 500 62 161.15 400 32400 50
Graph 234,925 11,350 16,629 23.6 90.7 -18.55 100 90.75 92.65 25 32500 125
Graph 4,700 1,650 193 23.65 89.75 -10.55 75 80.05 90.15 50 32600 25
Graph 15,625 -550 357 23.75 76.75 -10.75 25 70.25 76.75 25 32700 50
Graph 33,650 -6,500 975 23.62 67.3 -9.5 25 63.25 68.3 75 32800 25
Graph 50 - - - 135 - 25 56 75.25 400 32900 50
Graph 124,125 -650 8,474 23.56 47.05 -11.25 25 47.1 48.65 25 33000 100
Graph 1,950 - 1 - 45.5 -12.95 25 40.5 46.85 100 33100 625
Graph 475 100 10 - 42 -3 50 35 47.05 50 33200 50
Graph 1,150 100 139 23.61 32.25 -12 25 30.7 34.35 125 33300 625
Graph - - - - - - 25 12.2 54.8 200 33400 50
Graph 21,725 6,925 3,766 23.8 24.6 -7.05 25 22.75 25.45 375 33500 100
Graph - - - - - - 25 12.2 28.95 500 33600 625
Graph 17,700 3,875 769 24.1 19 -5.95 375 18.5 19.85 25 33700 25
Total 2,628,650 145,495