CALLS,,PUTS

,OI,CHNG IN OI,VOLUME,IV,LTP,CHNG,BID QTY,BID PRICE,ASK PRICE,ASK QTY,STRIKE

PRICE,BID QTY,BID PRICE,ASK PRICE,ASK QTY,CHNG,LTP,IV,VOLUME,CHNG IN OI,OI,
,-,-,-,-,-,-,"2,850","2,987.65","3,166.00","2,850","11,850.00",225,1.15,1.25,900,-
0.10,1.25,67.05,"6,613","1,464","1,651",
,-,-,-,-,-,-,"1,500","2,886.35","3,203.70","2,850","11,900.00","1,425",1.10,1.20,"3
,000",-100.70,1.10,65.94,"3,956",361,361,
,-,-,-,-,-,-,"1,500","2,889.40","3,155.75","2,850","11,950.00",75,0.80,1.15,975,-
108.95,0.80,64.55,"12,228",370,370,
,
6,-,-,-,"2,880.00",-,75,"2,908.20","2,942.55",75,"12,000.00","9,675",1.10,1.15,"3,6
75",-0.25,1.10,63.46,"17,399","4,996","8,244",
,-,-,-,-,-,-,"2,850","2,744.40","2,959.75","2,850","12,050.00",525,1.10,1.20,75,-
142.35,1.10,62.08,"1,721",9,9,
,-,-,-,-,-,-,"2,850","2,728.70","2,909.35","2,850","12,100.00",900,1.20,1.50,"1,500
",-151.55,1.40,62.30,"2,612",577,577,
,-,-,-,-,-,-,"1,500","2,673.20","2,858.00","1,500","12,150.00",600,1.25,1.75,450,-
160.95,1.90,63.50,"2,689",6,6,
,-,-,-,-,-,-,"2,850","2,626.15","2,807.85","2,850","12,200.00",75,1.25,1.40,150,-
0.60,1.25,59.62,"5,090","1,539","1,578",
,-,-,-,-,-,-,"2,850","2,574.95","2,756.95","2,850","12,250.00",600,1.30,2.35,225,-
182.35,1.80,60.87,"1,991",32,32,
,-,-,-,-,-,-,"2,850","2,477.50","2,706.10","1,500","12,300.00",300,1.10,1.40,"1,200
",-0.90,1.10,56.95,"1,757",449,538,
,-,-,-,-,-,-,"1,500","2,477.55","2,655.90","1,500","12,350.00",300,0.85,2.30,75,-,-
,-,-,-,-,
,
3,-,-,-,"2,400.00",-,"1,500","2,399.70","2,605.40","1,500","12,400.00",75,1.30,1.50
,"1,500",-0.45,1.50,56.37,"3,444",906,937,
,-,-,-,-,-,-,"1,500","2,379.90","2,563.85","1,500","12,450.00",300,1.15,2.35,75,-
231.45,1.60,55.67,130,46,46,
,
41,1,1,-,"2,350.00",-,"3,150","2,374.65","2,435.95",300,"12,500.00","4,500",1.25,1.
30,300,-0.30,1.40,52.90,"13,769","1,660","4,981",
,-,-,-,-,-,-,"1,500","2,284.30","2,459.35","1,500","12,550.00","2,100",1.05,2.40,75
,-1.65,1.30,52.28,136,50,60,
,-,-,-,-,-,-,"2,850","2,281.95","2,383.30","2,850","12,600.00",900,1.25,1.50,150,-
0.85,1.20,51.81,"1,561",166,215,
,-,-,-,-,-,-,"1,500","2,187.75","2,356.45","1,500","12,650.00",300,1.15,2.75,75,-,-
,-,-,-,-,
,
1,-,-,-,"1,375.30",-,"3,150","2,182.10","2,243.15",300,"12,700.00",150,1.45,1.85,75
,-0.30,1.45,50.54,"3,507",616,775,
,-,-,-,-,-,-,"1,500","2,086.30","2,252.55","1,500","12,750.00",75,1.45,2.85,300,-
4.20,1.55,48.94,146,12,38,
,
1,-,-,-,962.80,-,"2,850","2,082.15","2,143.15",300,"12,800.00",75,1.65,1.75,"4,500"
,-0.50,1.50,48.20,"4,509",255,"1,522",
,-,-,-,-,-,-,"2,850","1,975.50","2,152.45","2,850","12,850.00",450,1.55,2.90,300,-
0.50,1.55,46.78,443,18,45,
,1,-,-,-,911.30,-,300,"1,984.60","2,042.95",300,"12,900.00",150,1.65,1.95,675,-
0.20,2.00,46.34,"4,280",260,692,
,-,-,-,-,-,-,"2,850","1,880.85","2,050.70","2,850","12,950.00",75,1.30,2.05,600,-
0.60,1.70,45.10,443,54,84,
,
118,6,54,-,"1,914.75",48.15,375,"1,915.40","1,933.30",300,"13,000.00","2,925",1.70,
1.75,"3,975",-0.70,1.65,44.02,"1,03,628","12,092","26,476",
,-,-,-,-,-,-,"1,500","1,789.05","1,946.80","1,500","13,050.00",450,1.65,2.35,75,-
1.20,1.65,44.16,"2,212",341,432,
,
4,-,-,-,"1,764.00",-,"2,850","1,771.05","1,880.60","2,850","13,100.00","2,175",2.10
,2.20,75,-0.95,1.70,43.17,"10,848","1,994","3,471",
,-,-,-,-,-,-,"1,500","1,696.30","1,844.05","1,500","13,150.00",300,2.25,2.70,750,-
0.60,2.35,42.41,621,4,117,
,
12,-,13,-,"1,736.45",116.45,300,"1,697.40","1,745.15",750,"13,200.00",450,2.35,2.60
,"3,900",-0.60,2.50,41.84,"14,510",959,"4,239",
,
2,-,-,-,857.70,-,"2,850","1,599.10","1,742.80","2,850","13,250.00",300,2.60,3.35,75
0,-0.90,2.70,40.91,607,43,126,
,
15,-,-,-,"1,500.00",-,300,"1,597.80","1,734.55","2,850","13,300.00",300,2.80,2.90,"
1,275",-0.40,3.35,40.16,"13,890",899,"4,483",
,
2,-,-,-,767.40,-,"2,850","1,469.95","1,676.65","2,850","13,350.00",75,3.20,3.30,150
,-0.90,3.20,39.55,900,48,199,
,
26,-,27,-,"1,541.55",66.55,150,"1,507.10","1,560.55",750,"13,400.00","1,050",3.50,3
.60,"2,550",-1.05,3.60,39.03,"29,298","2,222","8,686",
,
8,-,-,-,679.95,-,"2,850","1,383.15","1,566.20","2,850","13,450.00",375,3.15,4.05,75
0,-0.90,4.05,38.65,"1,500",6,295,
,
95,-,17,-,"1,419.75",35.75,"1,650","1,426.70","1,468.65",675,"13,500.00","5,775",4.
05,4.10,"3,225",-1.30,4.25,37.41,"70,527","8,699","25,427",
,4,-
2,12,-,"1,352.70",936.85,"2,850","1,335.25","1,392.60",750,"13,550.00",150,4.15,4.7
5,75,-1.65,4.60,36.86,"1,912",116,349,
,164,-
5,17,-,"1,340.70",69.05,"2,850","1,301.75","1,334.25",750,"13,600.00",300,4.80,4.85
,300,-1.70,4.95,35.95,"34,692","2,511","7,689",
,
32,-,14,-,"1,295.75",143.05,"2,850","1,244.45","1,295.65",675,"13,650.00",300,4.15,
5.70,"1,500",-2.05,5.50,35.44,"2,189",-4,369,
,386,-
3,38,-,"1,214.10",56.15,750,"1,229.95","1,282.65",75,"13,700.00",225,5.60,5.65,675,
-2.65,5.45,34.33,"50,422","4,156","12,283",
,75,-4,10,-,"1,158.85",-
16.15,"3,600","1,151.55","1,192.55",600,"13,750.00",75,6.00,6.55,"1,500",-
3.90,5.05,33.62,"5,942",211,504,
,787,-
15,137,-,"1,130.85",59.50,750,"1,134.55","1,141.35",75,"13,800.00",375,6.40,6.45,30
0,-3.00,6.50,32.64,"52,134","5,466","12,587",
,75,-
1,10,20.93,"1,097.25",101.25,750,"1,079.80","1,087.90",600,"13,850.00",375,6.85,7.0
0,"1,050",-3.45,7.00,31.72,"8,088",209,684,
,369,-
3,20,-,"1,041.75",47.30,750,"1,035.25","1,044.95",225,"13,900.00","1,725",7.70,7.80
,"3,750",-3.50,7.80,31.21,"44,721","1,514","6,598",
,44,-2,7,-,985.40,57.25,"1,275",971.80,990.00,75,"13,950.00",375,8.50,8.60,75,-
3.25,9.00,30.36,"6,469",216,788,
,"1,952",-
94,704,-,939.75,55.70,225,937.55,939.95,450,"14,000.00","2,025",9.45,9.55,"1,275",-
3.45,10.20,29.71,"1,35,139","10,088","27,812",
,57,27,53,-,889.45,41.25,300,887.05,892.00,75,"14,050.00",750,10.30,10.55,150,-
4.00,11.00,28.87,"6,645",138,512,
,336,-21,134,-,838.05,53.80,75,839.40,845.85,375,"14,100.00",450,11.60,11.70,150,-
3.75,12.90,28.15,"49,198","1,377","8,468",
,101,14,66,-,791.30,76.30,375,787.15,796.35,675,"14,150.00",150,13.25,13.40,75,-
5.30,13.35,27.57,"10,130",122,939,
,779,-4,200,-,741.00,50.90,675,744.25,748.65,750,"14,200.00",375,15.15,15.25,300,-
5.70,15.55,26.95,"84,566","9,858","18,771",
,96,4,83,-,691.10,46.45,375,696.25,701.25,150,"14,250.00",75,17.50,17.65,75,-
6.30,18.00,26.47,"14,971",481,"1,486",
,801,-
226,"1,079",18.17,650.25,51.25,75,649.05,653.45,750,"14,300.00",75,19.95,20.10,750,
-7.30,20.55,25.75,"1,00,357","6,411","14,905",
,100,-2,76,-,595.95,38.40,375,601.35,606.25,150,"14,350.00",750,23.15,23.40,450,-
8.05,24.10,25.22,"15,350",495,"1,349",
,
680,7,882,19.20,557.80,47.55,375,556.60,558.00,"1,125","14,400.00","1,800",27.35,27
.50,300,-8.40,28.65,24.78,"1,00,793","7,440","15,342",
,
108,31,215,14.55,515.00,44.70,150,510.95,515.05,375,"14,450.00",75,32.15,32.45,150,
-11.30,32.25,24.35,"20,207",718,"1,393",
,"2,391",-
13,"4,503",20.35,468.20,44.55,75,469.30,472.00,75,"14,500.00",375,38.15,38.35,"1,35
0",-12.40,38.05,23.98,"2,75,332","8,940","26,245",
,
223,22,368,19.88,425.95,45.15,150,423.55,427.30,375,"14,550.00",750,45.00,45.15,150
,-14.45,45.00,23.55,"47,189","1,844","2,951",
,"1,755",-
173,"5,047",20.21,386.55,46.25,150,383.25,386.00,150,"14,600.00",225,52.90,53.10,75
,-16.15,53.45,23.12,"2,18,448","5,406","14,744",
,228,-
26,931,19.48,344.95,44.10,375,341.60,345.00,150,"14,650.00",600,62.55,62.85,225,-
20.10,61.20,22.77,"59,607",656,"1,918",
,"4,626",-
966,"20,730",20.16,306.00,35.60,75,306.25,306.85,825,"14,700.00","1,200",73.95,74.0
0,"3,225",-22.40,72.30,22.47,"2,95,464","7,630","19,501",
,593,-
451,"10,512",19.29,266.70,30.95,75,266.85,268.00,75,"14,750.00",150,86.65,87.00,"1,
275",-24.40,86.50,22.14,"80,772","1,635","3,445",
,"8,272","-
2,490","70,833",19.62,234.00,32.80,75,233.85,235.00,"1,875","14,800.00","2,550",102
.00,102.20,150,-27.95,101.00,21.84,"3,63,111","6,568","17,972",
,"2,122",-
279,"36,731",19.24,196.00,24.05,75,200.15,201.00,150,"14,850.00",225,118.95,119.45,
225,-29.90,118.65,21.57,"1,01,902","1,140","2,967",
,"19,207","5,609","3,05,816",19.10,171.00,24.60,375,170.80,171.50,75,"14,900.00",30
0,138.35,138.95,75,-33.60,137.65,21.26,"4,81,981","11,516","19,325",
,"8,383","6,357","1,77,951",18.94,143.40,19.35,600,143.65,144.45,375,"14,950.00",22
5,161.35,162.45,300,-37.95,160.00,21.20,"1,34,573","3,132","3,464",
,"27,372","4,098","5,88,023",18.70,117.80,16.20,"1,425",118.85,119.45,75,"15,000.00
",75,185.00,185.95,600,-43.70,184.00,20.81,"2,53,437","5,049","8,929",
,"4,115","2,583","1,01,289",18.51,96.30,12.90,225,96.75,97.00,75,"15,050.00",75,213
.10,215.60,150,-44.05,216.00,20.62,"13,779",344,441,
,"21,068","10,989","3,29,202",18.35,77.00,10.00,150,77.65,78.00,"3,525","15,100.00"
,75,244.50,245.95,150,-50.05,243.80,20.66,"25,962",675,944,
,"4,499","3,106","90,440",18.11,60.70,7.45,75,61.00,61.25,75,"15,150.00",75,278.05,
279.20,75,-50.25,280.45,20.73,"3,752",131,149,
,"25,695","13,314","3,46,000",18.01,47.50,5.65,975,47.60,47.80,225,"15,200.00",75,3
13.70,315.75,75,-56.95,316.00,20.68,"9,314",350,755,
,"5,750","3,765","87,465",17.83,36.00,3.60,75,36.60,36.70,75,"15,250.00",375,351.90
,355.00,75,-57.00,354.00,20.87,508,94,97,
,"20,127","8,011","2,48,127",17.92,28.25,3.50,"1,800",28.25,28.45,"2,025","15,300.0
0",75,393.70,398.05,150,-51.00,397.00,21.07,"1,438",77,209,
,"3,907","2,381","50,728",18.04,21.65,2.90,150,21.70,21.95,75,"15,350.00",75,437.55
,442.10,75,-106.15,446.45,23.19,312,48,48,
,"16,931","6,730","1,87,198",18.16,17.00,2.80,750,16.85,17.00,"3,225","15,400.00",1
50,482.85,485.95,150,-89.85,483.00,22.55,861,89,128,
,"3,022","1,958","36,924",18.23,13.10,2.40,300,12.65,12.75,150,"15,450.00",375,526.
45,532.50,150,"-1,046.90",535.40,24.26,52,20,20,
,"36,065","15,318","2,64,405",18.65,10.40,2.30,"1,125",10.30,10.40,"1,125","15,500.
00",825,575.20,578.00,150,-55.20,578.00,24.11,"1,557",406,559,
,"2,911","2,293","31,366",19.03,8.30,2.20,525,8.20,8.30,"1,575","15,550.00",375,618
.35,677.15,375,-843.20,636.55,27.70,48,35,35,
,"16,279","10,221","1,28,468",19.40,6.90,1.95,"1,425",6.70,6.75,"2,625","15,600.00"
,750,670.25,676.70,375,-843.30,678.80,27.26,17,6,6,
,"2,452","2,277","18,529",19.99,5.85,1.85,375,5.70,6.00,"1,650","15,650.00",750,716
.20,772.80,"2,850",-831.40,733.45,29.97,15,1,1,
,"10,373","6,549","84,006",20.49,4.75,1.30,"1,575",4.80,4.85,825,"15,700.00",150,76
9.35,780.25,225,-786.95,761.30,24.10,8,2,2,
,"3,086","3,055","11,161",20.90,4.10,0.65,150,3.95,4.05,75,"15,750.00","2,850",768.
70,869.60,"2,850",-,-,-,-,-,-,
,"22,699","18,787","96,104",21.64,3.50,0.70,525,3.65,3.70,"8,925","15,800.00",750,8
51.95,875.50,750,-608.55,883.90,34.48,4,-,-,
,
401,391,"3,784",22.27,3.15,0.60,600,3.20,3.65,225,"15,850.00","2,850",864.55,968.05
,"2,850",-,-,-,-,-,-,
,"7,461","5,553","68,424",22.94,2.95,0.55,"4,275",2.85,2.95,"2,025","15,900.00",750
,966.75,985.70,225,-472.20,986.60,38.08,9,2,2,
,
335,332,"2,565",23.99,2.65,0.70,150,2.65,3.10,75,"15,950.00","2,850",960.15,"1,144.
20","2,850",-,-,-,-,-,-,
,"37,902","22,756","1,47,016",24.66,2.50,0.30,"15,675",2.70,2.75,"17,100","16,000.0
0","2,100","1,053.95","1,077.80","1,200",-455.45,"1,090.50",42.01,63,9,9,
,99,99,633,25.42,2.60,-
77.70,75,2.10,2.60,75,"16,050.00","2,850","1,055.90","1,203.00","2,850",-,-,-,-,-,-
,
,"7,717","6,433","32,933",26.30,2.45,0.55,750,2.30,2.55,"1,200","16,100.00",150,"1,
164.75","1,253.70","7,725",-,-,-,-,-,-,
,
334,217,828,27.17,2.80,1.00,600,1.60,2.85,750,"16,150.00","2,850","1,150.70","1,313
.65","2,850",-,-,-,-,-,-,
,"9,362","8,826","28,885",27.78,2.10,0.40,375,2.30,2.35,675,"16,200.00","2,850","1,
197.90","1,364.45","2,850",-,-,-,-,-,-,
,50,50,110,28.45,2.15,-
1.55,450,2.10,2.60,75,"16,250.00","2,850","1,245.95","1,423.25","2,850",-,-,-,-,-,-
,
,"5,684","4,268","21,780",29.52,2.00,0.45,375,2.25,2.30,150,"16,300.00",150,"1,366.
70","1,473.60","2,850",-,-,-,-,-,-,
,18,18,"3,399",30.60,1.20,-
1.20,75,2.00,2.35,75,"16,350.00","2,850","1,339.30","1,516.85","2,850",-,-,-,-,-,-,
,"6,619","6,619","27,685",30.45,1.70,-
0.20,"10,125",1.70,1.80,"2,550","16,400.00","2,850","1,386.75","1,575.10","2,850",-
,-,-,-,-,-,