CHNG IN

OI VOLUME IV LTP CHNG BID QTY

OI
9 -1 8 0 1925 -5 500

5 0 11 0 1805.05 -16.2 200

1 1 1 0 1,731.65 220.6 100

0 0 0 0- 0 300
18 -1 15 50.91 1,787.80 -45.65 50
0 0 0 0 0 0 1000
0 0 0 0- 0 250
0 0 0 0 0 0 1,250

2 0 0 0 0 0 250
0 0 0 0 0 0 1,000

3 1 2 0 1315 -210.95 500

0 0 0 0 0 0 1,250

7 0 0 0- 0 250
0 0 0 0 0 0 100
154 8 347 35.55 1284.45 59.35 1250
1 1 4 0 1004.95 -469.95 300
38 2 5 0 1,137.25 -44.75 1,250
7 0 2 0 1,000.00 -57.25 100
25 -4 20 30.84 1,085.00 51.45 1,250
4 -1 11 0 995.75 -48.5 100
113 32 878 27.36 983.55 31 1,250
12 2 6 0 748.85 -223.6 3000
38 -7 182 0 853.05 -26.95 500
24 10 49 13.89 826.7 -3.3 1,250
1448 348 8702 22.41 783.65 33.55 50
39 27 468 20.67 732.85 -157.3 150
277 16 874 22.94 690.35 15.5 150
126 50 221 21.3 639.65 33.45 1250
1217 300 7525 22.76 598.5 30.95 50
253 187 1570 22.14 551.8 25.15 500
2,362 1512 28,710 22.69 510.85 26.75 100
191 67 4,225 20.43 458.05 21.35 1800
3,306 1,637 81,122 20.81 418.4 15.7 100
382 199 30,239 20.8 378.5 12.95 200
11,504 5,308 408,556 19.94 335 6.5 50
2703 2216 201,038 20.1 299.55 6.05 50
24,984 17,568 1,285,936 20.62 269 9.3 250
11,874 10,949 721,093 19.03 225 -3.05 250
52,467 29,393 2,134,802 19.57 199.25 -0.5 400
16,696 9,884 617,298 18.79 165.6 -7.2 100
81,627 18,862 1,959,733 19.07 143 -6.35 50
30,033 19,860 562,398 18.73 118 -9.45 1400
64,161 27,057 1,365,234 18.72 98.2 -6.65 500
11,663 5,480 346,687 18.69 80.8 -6.8 50
80,786 15,563 1,688,302 18.3 63.25 -8.4 500
17,297 9,835 276,964 18.18 50 -7.55 250
63,204 31,913 939,115 18.02 38.65 -7.4 50
20,002 15,337 328,943 17.8 29.1 -7.3 4200
80,327 38,253 1,078,886 17.71 21.95 -6.3 50
22,906 14,977 366,607 17.59 16.15 -5.55 2,700
58,685 17,578 889,076 17.23 11 -5.6 50
21,957 12,212 230,467 17.23 8 -4.9 1,050
53,225 16,352 686,993 17.21 5.7 -3.85 50
14,524 5,332 145,185 17.51 4.45 -2.8 300
93,539 49,553 1,020,352 17.49 3.1 -2.45 1000
7,738 1,025 83,788 17.6 2.25 -2.1 750
30,456 2,920 311,241 18.04 1.85 -1.65 15,800
8,104 -9,001 84,548 18.51 1.55 -1.65 1600
31,304 7,164 183,721 19.06 1.35 -1.1 24,850
3,315 -383 22,806 19.64 1.2 -1.1 950
35,737 -416 119,200 20.38 1.15 -0.9 80,950
1,975 -586 8,740 21.23 1.15 -0.7 1800
7,034 381 59,596 21.7 1 -0.6 7,500
808 125 4,321 22.77 1.1 -0.45 4,400
45,436 19095 197,681 23.33 1 -0.4 47,050
726 432 3,089 24.41 1.1 -0.25 1,650
4,421 2,869 12,154 25.08 1.05 -0.2 2,600
459 100 4,857 25.44 0.9 -0.25 1,500
4,051 1,202 11,915 26.06 0.85 -0.3 1,000
295 17 12,410 26.84 0.85 -0.25 1,150
1,737 746 6,663 27.43 0.8 -0.25 2,950
144 -1 5,676 28.55 0.9 -0.25 1,200
728 368 2,297 28.95 0.8 -0.25 50
175 58 1,934 29.7 0.8 -0.2 650
7589 1344 15,501 30.45 0.8 -0.3 50300
159 31 9,171 31.95 1 0 8800
552 -41 1,197 31.73 0.75 -0.25 650
73 -43 1,209 32.89 0.85 -0.15 450
427 31 1,636 33.19 0.75 -0.25 1200
86 53 2,468 34.36 0.85 -0.25 1800
663 389 841 34.4 0.7 -0.25 3,600
79 57 8,897 35.12 0.7 -0.3 1,800
400 103 3704 36.08 0.75 -0.25 3,800
 48 31 1,718 36.79 0.75 -0.45 1,550
25633 7504 56,435 37.74 0.8 -0.15 12,150
83 40 4,045 38.68 0.85 -0.2 450
2,009 663 3,826 38.36 0.65 -0.3 10,300
246 1 4,714 39.86 0.8 -0.25 8400
13,538 5105 22,289 39.74 0.65 -0.25 34,400
Tot 1080454 18,693,150

CALLS PUTS
CHNG IN
OI VOLUME IV
OI
1,263 -135 742 0
4 1 5 0
21 17 25 0
1 0 5 0
12,175 77 1,043 0
2 1 7 0
20 12 20 0
2 0 2 0
37 13 17 0
6 0 2 0
303 -10 26 0
13 0 2 0
95 1 7 0
20 2 4 0
8,366 204 1,088 0

39 -8 26 0
629 56 80 0
69 3 10 0
202 6 17 0
152 6 12 0
459 24 77 0
92 0 9 0
660.00 38.00 430 9 90 13.25
126.00 6.00 98 6 16 0
438.00 -30 8,766 -413 4,224 15.51
162.00 -63 77 2 13 0
8370.00 -2658 962 107 418 15.65
82.00 8.00 72 -1 13 0
326.00 -98 1,697 184 1,612 17.31
37.00 -8 154 4 37 13.65
946.00 -129 2,710 591 3,018 17.7
61.00 26.00 206 22 50 17.59
 137.00 6.00 3,385 1,163 5,899 17.59
459.00 128.00 277 -22 256 17.92
1646.00 -38 17,898 3,161 32,687 18.09
127.00 -32 325 102 1,110 17.75
16306.00 -1917 10,885 6,246 50,840 18.46
580.00 38.00 458 166 3,710 17.8
226.00 -19 22,969 8,971 75,962 18.29
608.00 568.00 821 222 2,938 18.16
191.00 9.00 21,490 3,962 54,153 18.27
26.00 -23 821 -76 2,189 18.08
46.00 -1036 10,694 1,873 20,390 18.09
27.00 -21 392 90 648 17.86
177.00 -225 40,383 4,345 63,685 17.9
113.00 0.00 632 282 1,267 17.87
5545.00 -995 7,497 947 11,586 17.69
278.00 -17 324 92 628 17.56
17090.00 -3544 11,846 1,437 19,964 17.5
6754.00 -93 510 154 1,090 17.57
8025.00 -545 8,695 2,255 18,741 17.76
10319.00 -190 435 136 813 17.43
29606.00 -2247 8,142 1,656 14,501 17.17
947 517 1,518 17.17
41,899 2,183 52,446 17.39
872 287 874 16.89
7,993 1,786 17,404 17.25
734 -17 1,203 17.12
8,586 2,140 15,767 17.07
520 -93 1,195 17.05
12,869 3,816 20,122 15.81
325 92 572 17.02
4,310 1,396 10,115 16.88
357 43 528 17.02
44,935 5,534 39,889 17.14
433 149 494 17.07
2,777 789 5,357 17.06
200 51 398 17.16
3,820 468 5,921 17.14
334 98 916 17.36
3,422 392 4,993 17.42
241 2 972 17.55
1,989 504 1,869 17.38
261 9 186 17.83
14,325 1,257 7,663 17.36
286 76 200 18.07
1,687 972 1,734 17.98
 49 2 11 17.92
680 -20 626 18.5
77 13 41 18.69
1,415 60 456 19.09
67 -7 50 19.15
439 -28 131 19.47
78 4 19 20.11
17,970 675 5,469 20.01
42 9 36 20.47
160 -59 126 20.52
16 2 6 21.31
321 12 90 20.98
35 31 180 22.34
325 2 13 22.31
11 0 3 22.81
171 -1 24 22.38
83 -2 8 23.54
12,522 -156 3,514 23.03
95 0 7 23.6
402 25 90 23.96
75 1 22 23.68
2,491 -155 524 24.32
1,744 15 57 24.67
 BID ASK STRIKE BID ASK
ASK QTY BID QTY ASK QTY CHNG
PRICE PRICE PRICE PRICE PRICE
1954.8 1995.05 100 13800 2800 1.2 1.3 7300 -0.5

1901.05 1952.4 200 13850 1050 1.25 1.4 1250 -0.4

1,847.85 1,909.90 750 13,900.00 2,200 1.2 1.45 6,150 -0.8

1,800.45 1,846.70 300 13,950.00 2,950 1.2 1.6 1,050 -0.45

1,773.15 1,780.95 100 14,000.00 11,250 1.35 1.45 5,900 -1
1,677.80 1,775.25 1250 14,050.00 1,400 1.15 1.75 1,500 -1.5
1,652.95 1,695.45 200 14,100.00 100 1.65 1.75 2,150 -1.25
1,582.35 1,675.65 1,250 14,150.00 1,100 1.5 2.7 50 -1.15

1,552.60 1,596.30 550 14,200.00 2800 1.7 1.9 3,900 -1.3

1,478.20 1,575.75 500 14,250.00 950 1.65 2 200 -1.5

1,449.55 1,494.80 350 14,300.00 1,800 1.7 1.9 300 -1.85

1,386.85 1,465.05 1250 14,350.00 950 1.8 2 150 -1.85

1,356.45 1,395.90 200 14,400.00 1,450 2.1 2.5 3850 -1.6

1,304.50 1,345.35 100 14,450.00 1200 2.25 2.5 2900 -2.05
1,229.30 1,283.50 100 14,500.00 3,600 2.3 2.7 1,000 -2.6
1,200.50 1,248.85 300 14,550.00 300 2.5 2.85 600 -2.75
1,130.90 1,184.05 100 14,600.00 2,350 3.15 3.2 350 -3
1,118.45 1,146.35 100 14,650.00 1950 3.4 3.95 3700 -3.35
1,031.45 1,089.25 300 14,700.00 600 3.6 4.1 350 -4.3
1,004.20 1,036.20 200 14,750.00 2,000 3.25 4.85 2,000 -4.9
940.70 1,000.30 300 14,800.00 50 4.7 4.85 50 -6.15
888.70 953.15 350 14,850.00 450 4.9 5.9 1,000 -7.45
873.3 894.70 100 14,900.00 50 6.55 6.65 850 -8.2
784.95 837.65 100 14,950.00 150 7.55 8 300 -9.6
781.95 788.65 100 15,000.00 1750 9.4 9.45 50 -11.4
729.8 741.85 100 15,050.00 250 10.7 11.65 350 -12.7
683.2 693.45 250 15,100.00 1,000 12.9 13.6 950 -15.9
597.3 648.25 50 15,150.00 200 16.1 16.7 1450 -17.6
594 599.3 150 15,200.00 1,450 20 20.1 4150 -19.7
542 553.2 100 15,250.00 100 23.9 24.25 450 -21.9
502 507.8 100 15,300.00 150 28.7 29 5,450 -24.75
450.6 464.45 100 15,350.00 950 33.05 35 100 -29
412.45 418.4 150 15,400.00 50 40.85 41.95 50 -31.05
340.2 415.5 1250 15,450.00 250 47 52 200 -32.55
336 339.95 200 15,500.00 50 60.5 61 5000 -37.5
295.1 299.55 50 15,550.00 850 72 73 3000 -39.25
259.45 265.85 100 15,600.00 1250 86 87 4,450 -41.25
225 233.85 50 15,650.00 1150 99.5 104 2,750 -47.35
193.8 198.75 50 15,700.00 50 119.95 120.9 50 -47.45
165.2 169.5 50 15,750.00 300 140.35 145.4 250 -43.45
142 143.8 550 15,800.00 2250 165.7 168.6 500 -46.5
118 121 1800 15,850.00 50 191 196 50 -46.2
96.3 98.2 800 15,900.00 100 216 222 1300 -48.35
79 80.35 100 15,950.00 150 248.75 261.95 250 -53.15
62.55 64 150 16,000.00 100 284.25 288.05 50 -48.3
47.5 50 200 16,050.00 350 312.65 328.35 100 -51
37.7 39 100 16,100.00 100 356.15 364.85 450 -49.85
29.1 29.5 1350 16,150.00 100 397.05 408.1 200 -48.5
20.3 21.95 200 16,200.00 100 439.05 447.85 100 -45.4
15 16.1 1,850 16,250.00 100 484.35 496.25 400 -34.5
10.95 11.2 50 16,300.00 100 529.85 539.2 100 -44.9
7.45 8 450 16,350.00 100 563.85 587.55 750 -49.1
5.65 5.75 50 16,400.00 100 624.3 633.8 450 -45.15
4.05 4.45 450 16,450.00 100 666.8 682.9 200 -5.15
2.95 3.05 100 16,500.00 100 721.3 726.1 1200 -49.3
2.15 2.25 1350 16,550.00 1250 742.15 810.7 300 -86.45
1.6 1.9 7650 16,600.00 100 818.3 830.8 350 -52.3
1.45 1.7 150 16,650.00 300 852.65 911.2 300 26.65
1.3 1.35 17,450 16,700.00 1250 874.55 937 2000 -59.6
1.2 1.35 1150 16,750.00 200 938.05 999.55 1000 215.1
1.1 1.15 4,800 16,800.00 200 1017.75 1027.95 500 -41.85
1.1 1.2 1,700 16,850.00 300 1054.5 1095.4 500 0
1 1.1 40,600 16,900.00 100 1,117.85 1,124.55 50 3.2
1.05 1.1 150 16,950.00 100 1,163.45 1,194.55 200 0
0.95 1 15,750 17,000.00 100 1,215.90 1,229.95 1900 -37.6
0.95 1.85 1800 17,050.00 1250 1,240.45 1,302.00 200 0
1.05 1.1 9,350 17,100.00 100 1,307.00 1,349.30 400 38.1
0.8 1.05 100 17,150.00 1,250 1,339.30 1,400.90 200 0
0.85 0.9 2,800 17,200.00 200 1,407.90 1,424.40 250 -4.3
0.8 0.85 1450 17,250.00 300 1,455.85 1,500.60 300 0
0.75 0.85 10,000 17,300.00 1000 1,494.25 1,568.90 200 265.9
0.8 0.9 2,550 17,350.00 1250 1,527.40 1,622.05 1250 0
0.8 0.9 1,400 17,400.00 250 1,606.65 1,653.55 500 0
0.8 0.9 550 17,450.00 1,250 1,636.40 1,702.80 800 0
0.8 0.85 29,150 17,500.00 350 1,671.75 1,723.80 100 91.75
0.55 1 950 17,550.00 1,250 1,718.75 1,826.50 500 0
0.75 0.85 3,600 17,600.00 1250 1,776.80 1,876.75 500 0
0.8 1.5 50 17,650.00 1,250 1,817.80 1,922.45 500 0
0.7 0.75 100 17,700.00 250 1,895.00 1,953.70 250 0
0.7 0.85 2250 17,750.00 1,000 1,934.90 2,023.25 500 0
0.7 0.75 3900 17,800.00 500 1,990.65 2,054.20 500 0
0.7 2.55 2,800 17,850.00 1,250 2,033.45 2,126.90 500 0
0.75 0.8 3,800 17,900.00 1250 2,082.70 2,154.25 250 0
 0.7 0.8 1,100 17,950.00 1,250 2,113.20 2,225.40 500 0
0.75 0.8 2,000 18,000.00 100 2,201.95 2,269.00 1250 -32.9
0.75 0.85 1,900 18,050.00 1,250 2,218.55 2,323.65 500 0
0.6 0.75 10,600 18,100.00 1250 2,264.40 2,370.40 500 0
0.6 0.8 150 18,150.00 1,250 2,327.85 2,423.70 1250 0
0.65 0.7 51,250 18,200.00 300 2,394.50 2,456.35 300 0

BID STRIKE BID

LTP CHNG BID QTY ASK PRICE ASK QTY BID QTY
PRICE PRICE PRICE
1,975.50 21.5 150 1,969.90 1,976.50 100 13,800.00 100 14.95
1,901.60 -20.75 1,250 1,794.75 2,006.50 1,250 13,850.00 300 12.35
1,756.50 -123.3 1,250 1,698.65 1,965.95 950 13,900.00 100 17.4
1,708.05 -121.95 1,300 1,636.80 1,934.40 1,000 13,950.00 900 13.6
1,774.45 10.85 100 1,774.60 1,785.15 50 14,000.00 150 22.4
1,691.80 -55.8 150 1,723.35 1,807.70 1,250 14,050.00 50 23.6
1,573.80 -260.6 1,300 1,661.45 1,784.20 1,000 14,100.00 100 25.55
1,562.25 304.1 100 1,625.15 1,709.05 1,800 14,150.00 950 21.1
1,515.70 -85.3 600 1,574.00 1,624.00 250 14,200.00 250 30.5
1,468.40 -227.1 100 1,533.15 1,577.10 100 14,250.00 150 30.25
1,464.60 -41.6 350 1,487.75 1,506.80 100 14,300.00 50 32.3
1,378.80 -101.2 100 1,431.35 1,528.20 1,800 14,350.00 100 25.6
1,348.45 -110.4 100 1,393.30 1,419.05 50 14,400.00 100 43
1,171.60 86.95 250 1,339.60 1,397.75 200 14,450.00 750 46
1,310.15 7.65 200 1,309.55 1,319.20 50 14,500.00 50 52.65

1,256.05 -58.95 100 1,263.85 1,311.65 50 14,550.00 50 56

1,198.35 -23.65 650 1,210.85 1,230.05 100 14,600.00 50 61
1,058.75 -93.6 1,300 1,150.35 1,226.15 300 14,650.00 700 59.65
1,125.95 -15.9 450 1,123.55 1,153.90 50 14,700.00 150 72.8
1,021.35 -143.65 50 1,080.40 1,112.90 50 14,750.00 950 70.85
1,017.00 -20.45 1,300 1,005.55 1,069.95 50 14,800.00 200 80
914.9 -82.55 100 990.35 1,040.20 1,200 14,850.00 800 79.1
970.8 -30.7 50 965.05 984.75 50 14,900.00 100 96.4
791.65 -135.85 1,300 885.2 956.85 1,400 14,950.00 950 95.05
889.9 12.6 50 887 889.8 150 15,000.00 50 117.7
758 -56.1 100 834.5 873.55 200 15,050.00 100 121
802.6 4.25 1,500 797.8 818.75 100 15,100.00 50 137
708.3 -78.7 100 752.2 833.8 1,850 15,150.00 150 137.5
734.95 10.45 50 722.2 735.05 100 15,200.00 150 160
656 -54.5 100 676.4 711.6 50 15,250.00 550 161.7
661 14.8 100 654 662.1 50 15,300.00 850 184.05
622 10.55 50 604.6 631.25 200 15,350.00 950 189.2
585.35 6.55 50 585 591.9 100 15,400.00 50 214.5
554.55 12 50 548.45 572.1 200 15,450.00 50 231
523 8.55 100 521 523 150 15,500.00 100 246.4
484.75 -8.2 100 484.35 492.9 50 15,550.00 850 266.2
464.25 9.5 50 457.85 464.1 50 15,600.00 800 285
423.2 -5.05 50 422.2 443.15 200 15,650.00 600 303.5
402 6.1 50 398.25 402 200 15,700.00 50 324.25
371.8 8.5 350 367.65 371.8 200 15,750.00 850 342.05
347 5.75 50 344.05 347 1,700 15,800.00 100 368
318.25 3.6 100 278.75 319.9 850 15,850.00 100 349.2
294.3 0.45 500 293.6 294.5 2,250 15,900.00 150 415
267.45 -0.8 850 265 272 50 15,950.00 100 434.2
246.5 0.6 50 245.2 247.15 200 16,000.00 50 470.45
225.6 0.45 100 219.45 236.1 900 16,050.00 100 487.35
203.45 -2.25 100 200 208 800 16,100.00 50 516.05
183.5 -5.45 50 174.3 198.85 900 16,150.00 100 541.7
165.95 -3.55 100 165 167 800 16,200.00 50 589
151.4 -1.2 950 134.05 152 100 16,250.00 50 590.6
139.85 0.7 100 133 140 100 16,300.00 100 650.35
121.8 -1.9 100 121.5 135.85 50 16,350.00 100 686.75
106 -6.5 100 106.1 109 100 16,400.00 100 725
94.9 -6.55 50 94.9 101.3 200 16,450.00 100 758.95
87.5 -4.25 100 87 88 800 16,500.00 50 806.2
72.25 -9.4 150 66.15 84.3 900 16,550.00 1,300 799.35
67.9 -3.2 50 66.55 67.9 50 16,600.00 100 882.05
58.85 -4.1 500 48.25 60 50 16,650.00 100 910.85
51.55 -5.05 100 50.1 51 50 16,700.00 100 966.85
45.2 -2.5 50 27.1 50 850 16,750.00 1,850 891.65
30 -14.45 250 30 39 50 16,800.00 100 1,039.50
34.5 -4.9 100 25 50.95 2,250 16,850.00 650 1,068.60
29.15 -5.9 100 29.15 29.95 100 16,900.00 100 1,139.15
26.2 -5.15 100 24 27.85 150 16,950.00 1,800 1,138.70
23.5 -4.75 1,000 23.5 23.75 200 17,000.00 100 1,235.70
20 -5 100 12.2 29 1,600 17,050.00 1,800 1,200.50
17.2 -4.45 250 16.75 18 50 17,100.00 100 1,315.55
15.25 -4.25 1,600 10.1 56.25 1,350 17,150.00 1,250 1,310.40
13.05 -4.05 100 11.05 13.8 50 17,200.00 50 1,407.60
12 -3.75 1,600 8.5 14.75 250 17,250.00 300 1,373.95
10.5 -3.65 350 10.25 11.75 50 17,300.00 50 1,514.05
9.4 -2.9 300 6.2 10.7 50 17,350.00 2,750 1,418.15
7.6 -3.55 250 7.25 8.2 2,500 17,400.00 50 1,591.45
7.6 -2.3 300 5.5 9.7 900 17,450.00 2,750 1,524.75
5.45 -3.8 300 5.45 6.45 50 17,500.00 200 1,710.35
6.05 -2.25 300 4.8 27.95 1,000 17,550.00 2,750 1,596.10
5 -2.45 2,000 5 5.25 400 17,600.00 100 1,806.30
4.15 -2.15 50 4.15 6.9 600 17,650.00 2,750 1,780.30
4.45 -1.8 500 3.85 4.55 300 17,700.00 100 1,904.30
4.1 -1.2 300 3.8 7.45 300 17,750.00 2,750 1,760.25
4.1 -1.05 300 3.1 5 50 17,800.00 1,800 1,950.60
3.6 -1.55 250 3.6 5.5 200 17,850.00 2,750 1,887.45
3.5 -1.05 700 3 3.55 50 17,900.00 150 2,088.15
3.85 -1.95 300 3.1 4.55 400 17,950.00 2,750 1,976.40
3.2 -0.6 2,000 3.2 3.3 2,050 18,000.00 150 2,200.45
3.3 -0.85 300 2.7 11.55 2,500 18,050.00 2,750 2,070.75
2.9 -0.5 1,000 2.6 3.9 300 18,100.00 50 2,276.35
3.4 -0.35 350 3.4 3.85 300 18,150.00 2,750 2,242.95
2.6 -0.35 300 2.55 3.45 200 18,200.00 50 2,382.70
3.75 -9.25 1,800 2.25 3.75 100 18,250.00 2,750 2,321.85
3.25 0.8 300 2.35 2.95 1,150 18,300.00 1,250 2,438.60
3.4 -0.1 900 2.35 3.5 300 18,350.00 50 2,477.30
2.55 -0.1 500 2.3 3 100 18,400.00 1,800 2,517.75
3.4 0.45 1,650 2.3 3.3 100 18,450.00 1,600 2,567.90
2.5 -0.05 2,500 2.5 2.6 450 18,500.00 50 2,692.85
2.7 -0.1 150 2.7 4 50 18,550.00 1,250 2,681.10
2.7 0.45 2,000 2.25 3 100 18,600.00 50 2,772.90
2.15 -0.15 600 2.05 0 0 18,650.00 1,250 2,664.20
2.4 -0.05 1,000 2.45 2.6 100 18,700.00 100 2,888.05
2.4 -0.25 500 2.1 2.7 300 18,750.00 50 2,934.85
 Round up
LTP IV VOLUME CHNG IN OI Correct OI OI Spot
Value
1.2 40.52 57453 4551 104551 11630.00 13.80
632.00 13.85
1.4 40.22 3488 302 100302
1.2 38.55 19,832 1,156 101,156 3155.00 13.90
189.00 13.95
1.6 38.82 3,678 -466 99534
1.45 37.38 212,934 5,183 105,183 55459.00 14.00
1.15 35.45 4,175 109 100109 300.00 14.05
1.5 35.53 61,507 4,044 104,044 15891.00 14.10
1.65 34.93 7,714 330 100330 655.00 14.15
21437.00 14.20
1.65 33.92 105,441 4,741 104,741
1.65 32.92 11,975 784 100784 1792.00 14.25
27653.00 14.30
1.7 32.03 130,639 9,417 109,417
1.95 31.56 19,352 2524 102,524 3398.00 14.35
20957.00 14.40
2.5 31.53 203,541 10,330 110,330
2.5 30.49 24,581 1,235 101,235 3372.00 14.45
2.4 29.28 502,500 21,325 121,325 67519.00 14.50
2.85 28.91 51,739 2,048 102,048 4213.00 14.55
3.2 28.31 376,087 19,164 119,164 33794.00 14.60
3.4 27.47 46,055 1,839 101,839 4197.00 14.65
3.9 26.93 474,581 59,936 159,936 73971.00 14.70
4.4 26.32 83,112 3,839 103,839 6611.00 14.75
4.75 25.5 422,523 18,432 118,432 37134.00 14.80
4.9 24.49 96,274 5,865 105,865 8800.00 14.85
6.65 24.61 419,811 11,863 111,863 30726.00 14.90
7.55 23.97 104,036 4,791 104,791 8317.00 14.95
9.45 23.77 1,063,769 38,905 138,905 82133.00 15.00
11.65 23.51 139,647 8,630 108,630 10817.00 15.05
12.9 22.71 489,957 19,675 119,675 35956.00 15.10
15.25 22.23 168,105 8,543 108,543 11869.00 15.15
20 22.33 806,807 16,911 116,911 56290.00 15.20
24.1 21.98 291,519 10,376 110,376 13758.00 15.25
29 21.63 863,380 21,135 121,135 50774.00 15.30
32.9 20.88 288,866 7,423 107,423 10596.00 15.35
42.45 21.08 1,155,551 43,133 143,133 74243.00 15.40
50.1 20.63 464,128 12,886 112,886 16671.00 15.45
60.5 20.42 1,833,822 30,024 130,024 83035.00 15.50
72 20.11 511,137 8,110 108,110 15321.00 15.55
86.9 20.01 2,003,687 38,116 138,116 78015.00 15.60
99.5 19.33 775,977 13,516 113,516 18448.00 15.65
 119.75 19.36 1,534,555 12,530 112,530 62191.00 15.70
145.3 19.74 243,279 5,874 105,874 13448.00 15.75
165.7 19.16 562,836 -14,940 85,060 43467.00 15.80
191 18.87 42,015 1,163 101,163 4563.00 15.85
222 18.97 93,469 -2,802 97,198 9796.00 15.90
249.6 18.29 4,865 55 100,055 530.00 15.95
286.35 18.51 86,677 -629 99,371 11642.00 16.00
323.1 18.43 1,064 95 100095 327.00 16.05
359.4 17.88 8,174 -342 99,658 1211.00 16.10
401.55 18.01 351 -12 99988 138.00 16.15
445.1 18.14 5,651 207 100,207 2041.00 16.20
491.25 18.64 445 63 100063 195.00 16.25
538.9 19.38 2,532 -47 99,953 1189.00 16.30
585.55 19.68 51 11 100011 49.00 16.35
626 16.79 643 -82 99,918 772.00 16.40
682.9 21.25 18 -4 99996 18.00 16.45
722.3 15.65 2344 641 100641 3252.00 16.50
770.85 12.25 16 6 100006 7.00 16.55
815.8 0 143 0 100,000 148.00 16.60
911.65 35.05 5 2 100002 8.00 16.65
923 20.69 50 2 100002 123.00 16.70
1135.1 61.38 24 10 100010 16.00 16.75
1025.3 25 383 80 100080 499.00 16.80
- 0 0 0 100000 3.00 16.85
1,120.45 18.84 31 2 100002 44.00 16.90
0 0 0 0 100000 - 16.95
1,224.65 28.58 397 124 100124 841.00 17.00
0 0 0 0 100000 - 17.05
1,400.00 56.58 4 0 100000 11.00 17.10
0 0 0 0 100000 - 17.15
1,428.30 35.67 25 6 100006 41.00 17.20
0 0 0 0 100000 16.00 17.25
1,765.90 92.75 1 0 100000 15.00 17.30
0 0 0 0 100000 - 17.35
- 0 0 0 100000 4.00 17.40
0 0 0 0 100000 50.00 17.45
1848.45 78.06 28 -19 99981 201.00 17.50
0 0 0 0 100000 10.00 17.55
- 0 0 0 100000 20.00 17.60
0 0 0 0 100000 - 17.65
0 0 0 0 100000 - 17.70
0 0 0 0 100000 1.00 17.75
0 0 0 0 100000 11.00 17.80
0 0 0 0 100000 - 17.85
0 0 0 0 100000 - 17.90
 0 0 0 0 100000 - 17.95
2220.4 41.71 39 -2 99998 177.00 18.00
0 0 0 0 100000 - 18.05
- 0 0 0 100000 - 18.10
0 0 0 0 100000 - 18.15
0 0 0 0 100000 1.00 18.20
16889495 100000 1156804.00
-0.1
0.05

ASK CHNG IN
ASK QTY CHNG LTP IV VOLUME OI
PRICE OI
15.1 150 -5.85 15 28.12 10,666 3,371 9,842
18.7 150 -11.8 12.15 26.52 239 187 287
18.8 100 -7.15 18 27.82 2,426 -143 1,831
27.95 1,000 -7.45 19.8 27.7 500 274 314
22.6 100 -7.4 21.95 27.62 29,959 8,531 45,621
29.15 100 -6.4 23.6 27.38 438 243 352
27.2 100 -7.65 26.1 27.3 5,720 -444 2,867
36.6 1,000 -9.8 28.5 27.15 352 89 253
32 100 -7.95 31.05 26.99 7,809 705 7,064
42.35 1,000 -8.65 33.45 26.77 661 -56 349
37.55 50 -15.9 30.2 25.48 13,039 2,511 11,579
49.45 1,000 -11.9 39.15 26.37 187 65 129
44.9 50 -9.8 43.55 26.37 6,094 726 9,249
58.85 1,000 -10.95 47.7 26.26 271 69 162
54.05 100 -10.7 53 26.27 51,020 9,570 48,416

72.5 1,000 -10.1 56.5 25.99 303 58 210

61.65 50 -11.45 61.65 25.88 9,536 1,479 7,633
78.95 950 -14.2 67.65 25.83 891 395 546
73.9 100 -11.95 73.9 25.75 10,588 1,917 8,244
89 900 -12.8 78.75 25.47 459 25 628
88.15 50 -21.15 80 24.79 12,471 1,843 11,571
95 100 -17.3 89.05 24.88 381 -12 400
104.6 100 -19.9 96.8 24.78 6,347 922 7,239
118.05 550 -15.85 109.05 25.02 698 190 438
119.75 100 -17.3 119 25 59,824 8,181 60,841
138.8 900 -21.2 125.25 24.61 375 49 285
141.1 200 -21.75 136.05 24.56 8,695 547 6,674
171.05 900 -17.95 148.25 24.56 647 -68 355
162.95 100 -22.4 160.05 24.47 14,687 1,388 13,923
183.2 300 -27.55 170.3 24.21 491 65 463
187 50 -21.85 187 24.36 13,161 1,942 9,204
202 50 -22.65 199 24.13 376 -14 344
 215.5 250 -24.85 215.5 24.15 18,258 1,462 10,806
242.15 950 -25.25 231.05 24.05 1,250 72 625
249.5 400 -25.05 248.2 24 75,896 5,339 52,567
270 50 -27.45 266.2 23.94 1,655 124 456
287.95 50 -24.05 286.55 23.97 60,753 7,040 20,534
314 600 -37.5 303.5 23.74 4,049 242 733
328 350 -29.35 324.25 23.68 61,101 7,512 26,923
352.35 50 -34.75 345.25 23.59 1,859 101 956
371 100 -27.7 372 23.77 35,427 2,960 20,704
399.95 200 -28.65 395 23.68 896 -152 492
422.15 550 -29.4 418 23.53 5,212 -550 5,781
451.65 100 -36.6 438 23.14 146 -1 117
472 100 -28.3 472 23.52 12,200 74 19,034
525.05 300 -12.25 500.7 23.54 101 24 92
539.25 100 -31.45 529.45 23.5 920 76 1,881
619.65 300 -25.7 554.9 23.21 104 82 268
594.9 50 -31.05 590 23.44 2,335 86 5,619
631.05 50 -21.35 621.45 23.39 267 155 300
667.8 50 -34.6 652.5 23.27 599 -50 1,820
713.85 100 -17 689 23.43 27 -7 91
733.3 150 -28.75 729.35 23.8 389 21 4,349
780.1 300 12.1 770 24.15 16 4 76
810 200 -26.25 810 24.42 2,141 3 12,671
862.7 50 47.65 928.15 29.91 24 -2 78
896.25 300 -41.7 881.45 24.22 94 3 682
939.45 50 -13.9 924.25 24.56 18 2 52
978.9 100 -25.9 966.25 24.81 161 -53 1,157
1,028.00 50 111.3 1,134.40 34.07 2 0 64
1,066.30 100 -28.25 1,054.40 25.53 523 -206 961
1,127.85 50 96.95 1,225.80 35.28 6 1 27
1,150.00 300 -34.9 1,150.00 26.76 99 2 380
1,210.90 100 114.65 1,318.20 36.5 6 1 3
1,241.15 100 -27.25 1,241.00 27.54 1,764 366 14,423
1,319.80 50 112.3 1,414.20 37.91 3 -1 17
1,342.90 50 -23.5 1,332.20 28.25 25 14 138
1,460.10 100 46.2 1,447.00 34.47 8 2 15
1,438.70 50 -36.8 1,411.20 27.7 88 -12 717
1,495.25 400 120.55 1,604.75 40.49 5 1 26
1,536.35 50 -7.4 1,532.80 31.2 44 -11 595
1,614.90 50 92.4 1,707.40 42.28 8 0 12
1,632.15 50 21.85 1,660.00 35.11 24 -5 318
1,689.55 500 149 1,799.00 43.2 10 2 8
1,722.50 100 -22.9 1,714.45 32.14 289 -46 6,448
1,866.95 1,250 182.85 1,899.75 44.79 7 -2 10
1,825.95 50 17.2 1,863.90 38.31 18 0 471
1,985.90 1,250 -42.55 2,013.85 47.4 9 -2 10
1,915.20 250 19.05 1,957.20 39.08 16 -2 372
2,062.85 1,250 84.1 2,086.20 46.68 4 0 18
2,051.25 50 94.7 2,129.30 46.83 22 14 596
2,134.15 1,250 196.35 2,241.50 52.55 4 0 26
2,115.55 150 41 2,163.70 42.42 14 -5 117
2,235.75 1,250 1,036.90 2,341.65 54.04 4 1 5
2,211.85 50 -24.1 2,200.20 36.99 949 -298 15,004
2,387.10 1,250 148.65 2,408.65 52.83 2 0 1
2,316.10 1,000 99.1 2,425.65 50.75 10 4 113
2,484.40 1,250 1,288.70 2,503.15 53.78 4 0 0
2,413.60 50 -15 2,409.10 40.53 10 0 374
2,585.85 1,250 198.95 2,598.95 54.81 3 1 2
2,550.85 50 -13.6 2,501.10 40.77 4 0 223
2,644.50 1,250 232.1 2,749.10 60.35 2 0 1
2,671.10 50 93.6 2,728.35 55.06 3 1 155
2,770.35 1,250 1,383.95 2,801.65 57.76 2 0 0
2,705.40 900 -12.1 2,704.10 43.54 266 119 11,161
2,866.95 1,250 0 0 0 0 0 1
2,810.60 50 -25.7 2,814.30 45.99 4 0 68
3,059.45 1,250 0 0 0 0 0 1
2,903.50 1,550 -25.75 2,898.70 45.19 43 9 1,614
2,948.70 750 -15.55 2,935.25 43.92 141 117 352
Spot Value 16200.00 16.20
16.20 Correcting Match
Round up
up
Match up 49.00 20.00
CHANGE IN CHANGE IN
CHANGE IN OI CHANGE IN OI
PRICE PRICE
Call I 1108443.00 999988.00 1000152.00 1005163.00
Call II 1124656.00 999966.00 999846.00 1005822.00
Put III 1032275.00 999971.00 1001170.05 1001151.60
Put IV 1000719.00 999962.00 1002510.05 1002403.05
QUARTER TREND ONE TREND TWO TREND CHANGE
I Err:501 Err:501 Err:501
Err:501 Err:501 #VALUE!
II
III Err:501 Err:501 #VALUE!
Err:501 Err:501 #VALUE!
IV
 0.00 7.95
-34.9
-21.05 -22.75
CHANGE IN OI CHANGE IN PRICE
Call I #VALUE! Call I 500.00
Call II #VALUE! Call II #VALUE!
Put III #VALUE! Put III #VALUE!
Put IV #VALUE! Put IV #VALUE!
QUARTER PRICE OI TREND
I #VALUE! 999550.00 #VALUE!
II #VALUE! #VALUE! #VALUE!
III #VALUE! #VALUE! #VALUE!
IV #VALUE! #VALUE! #VALUE!

#VALUE!

NOT OK
CHANGE IN OI CHANGE IN PRICE
Call I 0.00 Call I 87.07
Call II 0.00 Call II 84.03
Put III 119.15 Put III 3702.25
Put IV 135.78 Put IV 6239.05
-
-1 0 #NAME?
-1 0
0 -9
-9 -7 #VALUE!

2 -0.1
 Compatibility Report for option-chain-ED-NIFTY-30-Jun-2022.xls
Run on 03-07-2022 16:14
option-chain-ED-NIFTY-30-Jun-20'!AA13:AB15

If the workbook is saved in an earlier file format or opened in an earlier version

of Microsoft Excel, the listed features will not be available.

Significant loss of functionality # of occurrences

Some cells in this workbook use conditional formatting types like data bars, 2
color scales, or icon sets. These formatting types won't show in earlier versions
of Microsoft Excel.

option-chain-ED-NIFTY-30-Jun-20'!B

One or more cells in this workbook contain conditional formatting using the 1
'Text that contains' format with a cell reference or formula. These conditional
formats will not be saved.

option-chain-ED-NIFTY-30-Jun-20'!B

One or more functions in this workbook are not available in earlier versions of 9
Excel. When recalculated in earlier versions, these functions will return a
#NAME? error instead of returning calculated results.

option-chain-ED-NIFTY-30-Jun-20'!A

Minor loss of fidelity

Some cells or styles in this workbook contain formatting that is not supported 6
by the selected file format. These formats will be converted to the closest
format available.
 Version

Excel 97-2003

Excel 97-2003

Excel 97-2003

Excel 2007
Excel 2010
Excel 2013
Excel 2016

Excel 97-2003