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
1 - - - 10,819.85 - 750 10,782.45 11,469.95 750
29,000.00 3,375 0.05 0.1 1,625 -0.95 0.05 164.46 1,81,813 12,253
58,481
2 - - - 9,913.10 - 750 10,303.95 10,995.15 750
29,500.00 - - 0.05 44,850 -1 0.05 156.28 49,323
5,271 8,188
- - - - - - 750 9,844.30 10,464.70 750
30,000.00 750 0.05 0.1 375 -1.05 0.05 148.21 30,688 1,278
4,109
- - - - - - 750 9,427.80 10,103.55 750
30,500.00 - - 0.05 4,050 -1.05 0.05 140.27 21,356 157
1,457
1 - - - 8,350.00 - 750 8,929.45 9,622.75 750
31,000.00 - - 0.05 17,100 -1.1 0.05 132.43 19,352
654 1,808
- - - - 7,904.25 - 750 8,363.65 9,165.20 750
31,500.00 950 0.05 0.1 1,025 -1.3 0.05 124.71 13,610 397
1,191
- - - - - - 750 7,893.05 8,632.90 750
32,000.00 - - 0.05 3,025 -0.95 0.05 117.08 10,529 58
1,184
- - - - 7,304.05 - 750 7,411.55 8,109.70 750
32,500.00 - - 0.05 2,700 -0.85 0.1 114.42 9,712 -233 1,679
- - - - - - 750 6,927.30 7,599.60 750
33,000.00 - - 0.05 8,400 -1 0.05 102.12 20,053 -2,004
3,428
23 - 7 153.99 6,730.00 730 25 6,652.05 6,759.95
50 33,500.00 675 0.05 0.1 4,275 -1 0.05 99.05 8,565 -84 1,022
- - - - - - 1,175 5,891.70 7,429.80 750
33,800.00 - - 0.05 175 -1.15 0.05 90.4 3,444 47 351
- - - - - - 750 6,054.95 6,918.15 750
33,900.00 - - 0.05 2,800 -1.05 0.05 88.95 3,916 158 325
52 - 37 114.95 6,220.00 720 750 5,985.70 6,219.95
25 34,000.00 - - 0.05 2,950 -1.05 0.05 87.5 36,572 -2,145
5,065
2 - - - 5,515.10 - 750 5,892.15 7,721.65 750
34,100.00 - - 0.05 1,000 -1.1 0.05 86.06 3,565 59 206
- - - - - - 750 5,786.60 6,528.05 750
34,200.00 - - 0.1 50 -1.1 0.1 88.49 1,366 -84 94
- - - - - - 750 5,677.95 6,481.70 750
34,300.00 - - 0.2 800 -1.05 0.05 86.99 2,005 39 174
5 - - - 4,940.00 - 750 4,622.50 6,025.95 750
34,400.00 - - 0.15 150 -1.05 0.2 89.75 1,123 8 77
82 -107 210 - 5,716.00 816 25 5,660.95 5,724.90 125
34,500.00 125 0.05 0.1 725 -1 0.05 84.01 12,316 -1,219
916
- - - - - - 750 5,484.15 6,068.60 750
34,600.00 200 0.05 0.2 400 -1.2 0.05 82.52 1,471 -153 117
- - - - - - 750 5,317.05 5,977.55 750
34,700.00 - - 0.05 25 -1 0.05 77.46 2,119 63 189
- - - - - - 750 5,195.60 5,787.30 750
34,800.00 950 0.05 0.1 175 -1.2 0.05 81.82 3,015 11 174
- - - - - - 750 5,185.35 5,665.95 750
34,900.00 - - 0.05 50 -1.1 0.05 74.62 2,615 55 197
 84 - 60 - 5,210.00 688.7 475 5,210.00 5,220.85 100
35,000.00 - - 0.05 14,375 -1.05 0.05 73.2 66,791 -8,040
6,417
- - - - - - 750 4,892.40 5,508.80 750
35,100.00 - - 0.05 450 -1.2 0.05 71.79 2,988 -161 124
- - - - - - 750 4,775.75 5,395.05 750
35,200.00 200 0.05 0.15 1,850 -1 0.15 73.66 4,275 -102 303
- - - - - - 750 4,689.55 5,263.70 750
35,300.00 - - 0.05 625 -1.2 0.05 68.96 3,922 -41 229
- - - - - - 750 4,608.70 5,130.65 750
35,400.00 - - 0.05 300 -1.2 0.05 67.56 3,974 -3 342
62 -8 68 - 4,710.00 722 750 4,658.55 4,742.40 225
35,500.00 - - 0.05 6,275 -1.15 0.05 66.15 60,479 -8,273
5,705
- - - - - - 750 4,384.95 4,892.85 750
35,600.00 - - 0.05 175 -1.4 0.05 64.75 4,779 -130 345
2 - - - 3,889.70 - 750 4,305.60 5,242.30 750
35,700.00 - - 0.15 800 -1.4 0.05 63.35 4,608 -203 277
2 - - - 4,000.00 - 750 4,310.90 5,019.50 750
35,800.00 - - 0.1 175 -1.35 0.1 64.88 8,343 -212 641
4 4 4 - 4,140.00 1,548.45 750 4,255.05 5,108.65
1,175 35,900.00 - - 0.15 825 -1.5 0.05 60.56 7,374 -192 379
100 -31 123 - 4,216.70 781.05 75 4,199.05 4,250.75
100 36,000.00 19,300 0.05 0.1 16,050 -1.6 0.05 61.98
1,73,585 -15,420 12,636
2 - - - 3,522.90 - 750 3,948.00 4,411.85 750
36,100.00 - - 0.2 1,850 -1.55 0.1 60.53 10,792 12 1,011
4 - - - 3,528.00 - 750 3,807.85 4,786.10 750
36,200.00 1,750 0.05 0.15 800 -1.65 0.05 56.38 13,750 -802 1,754
23 -13 44 148.57 4,048.80 1,008.80 750 3,858.20
3,958.85 200 36,300.00 - - 0.15 875 -1.6 0.05 54.99 13,957
-1,426 730
8 - 1 112.17 3,860.00 490 750 3,584.80 3,860.00
25 36,400.00 - - 0.05 3,150 -1.75 0.05 53.61 12,863 -533
795
134 -29 120 - 3,717.85 698.25 250 3,700.00 3,717.75
25 36,500.00 - - 0.05 51,450 -1.8 0.05 52.23 1,70,439
-9,737 10,117
- - - - - - 750 3,511.90 4,360.05 775
36,600.00 2,400 0.05 0.15 100 -2 0.05 50.84 19,757 -366 1,067
8 -1 7 113.6 3,580.00 900 750 3,458.20 3,558.85 200
36,700.00 2,125 0.05 0.2 100 -2 0.05 49.46 17,981 -735 1,146
10 - 10 90.39 3,440.30 1,040.40 750 3,147.25 3,723.15
750 36,800.00 50 0.1 0.15 2,375 -2.25 0.05 51.95 29,804 169
5,175
12 -1 11 94.22 3,350.00 810 750 3,201.15 3,521.85 750
36,900.00 - - 0.1 5,150 -2.2 0.1 48.99 34,541 -1,232
1,521
343 -193 713 - 3,213.50 725.9 50 3,207.25 3,213.80 125
37,000.00 - - 0.05 97,100 -2.3 0.05 45.33 4,69,143 -
22,510 28,587
59 - 1 - 3,100.00 704.3 750 3,067.65 3,158.80 50
37,100.00 27,575 0.05 0.15 1,375 -2.45 0.05 43.96 41,609 -884
3,071
88 -1 13 75.5 3,033.00 683 25 2,961.25 3,026.20 50
37,200.00 22,950 0.1 0.15 1,025 -2.6 0.1 44.69 71,221 -4,953
12,261
22 -30 59 - 2,850.00 290 750 2,859.75 2,952.20 50
37,300.00 3,250 0.05 0.1 225 -2.8 0.05 43.26 64,611 -4,093
 3,118
23 -2 5 - 2,814.40 704.4 50 2,800.10 2,814.45 75
37,400.00 - - 0.1 2,675 -2.95 0.05 39.84 94,915 -4,584
8,033
373 -318 528 - 2,711.25 713.8 25 2,707.25 2,712.85 75
37,500.00 - - 0.05 4,800 -3.55 0.05 40.4 6,60,772 -39,697
38,263
86 - - - 1,868.90 -27.7 750 2,549.80 2,694.95 50
37,600.00 50 0.05 0.1 825 -3.75 0.05 38.97 1,18,650 -4,584
9,329
68 -12 18 - 2,517.70 732.2 750 2,481.40 2,533.30 50
37,700.00 - - 0.1 700 -4.05 0.1 37.54 1,14,766 -11,234
6,916
82 -23 31 - 2,401.00 754.6 750 2,385.40 2,430.75 50
37,800.00 - - 0.15 100 -4.35 0.2 37.25 1,51,680 -9,278
12,252
105 -20 33 - 2,312.35 716.5 750 2,272.40 2,350.85 50
37,900.00 - - 0.05 4,250 -5.05 0.05 33 1,72,618 -8,311
7,658
1,180 -1,201 1,776 - 2,210.45 720.4 125 2,209.00 2,210.45
75 38,000.00 1,45,775 0.05 0.1 97,975 -5.9 0.1 33.26
13,22,475 -5,697 89,581
254 -126 183 - 2,109.80 691.25 25 2,105.05 2,108.40
50 38,100.00 450 0.05 0.15 28,700 -6.6 0.05 32.85 2,27,882
-4,203 11,404
632 -163 349 - 2,005.15 721.75 75 2,005.10 2,019.10
50 38,200.00 - - 0.05 37,225 -7.35 0.05 28.9 3,43,563
-4,834 23,362
277 -142 451 - 1,905.05 706.25 50 1,895.15 1,908.55
50 38,300.00 - - 0.05 6,450 -8.4 0.05 27.53 4,19,479 2,161
27,650
189 -52 270 - 1,808.90 715.6 25 1,804.20 1,809.35 100
38,400.00 20,975 0.05 0.1 7,650 -10.3 0.05 27.54 4,28,624 -4,575
24,322
1,167 -2,118 7,720 - 1,710.70 715.2 25 1,707.85 1,711.05
50 38,500.00 15,775 0.05 0.1 975 -13.15 0.1 26.1
16,07,590 2,554 73,234
457 -208 770 - 1,609.35 704.8 75 1,605.30 1,608.75 50
38,600.00 - - 0.05 1,250 -17.5 0.05 23.42 5,40,418 -10,661
18,334
461 -321 1,915 - 1,510.35 697.95 125 1,506.40 1,510.50
50 38,700.00 - - 0.05 65,625 -24.35 0.05 22.05
6,63,744 -5,788 25,165
472 -620 2,595 - 1,410.25 685.4 25 1,408.70 1,410.00 50
38,800.00 - - 0.05 18,950 -33.7 0.05 20.67 7,61,604 -
24,822 25,123
911 -613 7,308 - 1,307.75 678.55 25 1,307.55 1,309.80
50 38,900.00 19,500 0.05 0.1 3,350 -46.9 0.05 19.3 8,21,009
-10,473 21,281
4,984 -9,290 55,237 - 1,208.00 664.45 25 1,208.00
1,208.30 200 39,000.00 14,625 0.1 0.15 71,600 -63.5 0.1
18.91 23,61,076 2,885 99,430
1,422 -3,003 13,516 - 1,103.90 640.7 25 1,106.00
1,108.60 25 39,100.00 5,350 0.1 0.15 2,350 -86.85 0.1 17.46
10,05,126 -8,961 16,047
2,497 -6,469 48,855 - 1,012.45 618.15 125 1,006.10
1,008.00 200 39,200.00 54,225 0.1 0.15 11,750 -115.15
0.15 16 15,12,122 -13,698 26,424
3,605 -14,466 1,35,432 - 909.2 580.8 25 907.45 909.25
50 39,300.00 80,750 0.05 0.1 99,525 -149.65 0.05 14.54
18,60,272 -29,317 31,783
4,472 -29,883 2,92,712 - 807.25 537.1 200 807.7 809.35
100 39,400.00 1,78,025 0.1 0.15 34,425 -190.35 0.15 13.54
25,77,059 -23,012 33,274
11,005 -1,18,070 10,77,912 - 708 489.25 25 707.1 708.25
250 39,500.00 6,10,775 0.05 0.1 17,400 -236.35 0.05 11.59
49,50,033 -10,969 78,927
6,852 -48,489 10,18,142 - 608 433.7 50 607.6 608 25
39,600.00 23,950 0.05 0.1 15,425 -294.65 0.1 9.52
38,28,774 13,881 33,086
5,762 -47,790 20,36,535 - 508 371.9 200 507.2 508.2 200
39,700.00 6,750 0.1 0.15 35,600 -357 0.05 8.6 53,83,742 28,969
43,134
8,035 -56,863 37,98,441 - 408 305.15 225 407.4 408 325
39,800.00 3,59,100 0.05 0.15 86,900 -425.6 0.05 7.07
70,14,951 48,894 59,077
9,362 -53,867 53,13,363 - 308 231.15 25 307.65 308
75 39,900.00 375 0.1 0.15 250 -498.05 0.05 5.52 74,82,794
58,757 65,550
34,480 -1,00,656 1,18,10,474 - 208 152.45 75 208 208.3
25 40,000.00 1,150 0.05 0.1 27,275 -574.2 0.05 3.68
1,07,29,096 89,835 1,03,362
27,518 -35,476 97,74,326 - 108 69 25 107.95 108.2
200 40,100.00 - - 0.05 9,800 -658.75 0.05 2.13 70,96,265
83,459 86,116
1,07,311 35,877 1,50,34,979 - 8.25 -18.4 1,600 8.2 8.25 625
40,200.00 - - 0.05 43,975 -746.95 0.05 0.44 83,02,772
1,11,543 1,14,398
1,12,363 55,687 1,10,99,025 1.48 0.05 -18 - - 0.05 92,525
40,300.00 875 91.25 91.65 550 -735.25 91.1 4.68 27,08,916 40,246
41,679
50,401 -2,037 60,10,734 3.05 0.05 -12.3 - - 0.05 68,825
40,400.00 50 191.45 191.55 25 -734.45 191 7.82
7,18,074 5,546 6,344
79,227 -28,418 52,96,003 4.55 0.05 -8.85 125 0.05 0.1 47,950
40,500.00 50 291.05 291.5 25 -723.45 291.35 10.53
4,94,242 4,234 5,715
51,236 13,772 19,73,378 6.01 0.05 -7 1,800 0.05 0.1 7,675
40,600.00 625 390.9 391.75 275 -703.45 391.3 13.15 77,946
1,183 1,612
31,113 -8,449 12,57,298 7.9 0.1 -5.7 1,51,500 0.05 0.1
50 40,700.00 75 490.8 491.45 125 -711.8 491.45 15.61
19,873 290 515
26,542 -5,872 9,08,546 8.83 0.05 -5.2 - - 0.05 63,125
40,800.00 25 590.2 591.65 25 -738.25 589.65 17.77 7,068
-93 228
41,273 -4,468 5,98,833 10.81 0.05 -4.95 1,450 0.1 0.15 575
40,900.00 50 690 692.45 25 -746.9 692.05 21.05 10,516
95 176
1,13,066 -17,277 19,25,953 11.56 0.05 -4.55 - - 0.05 74,650
41,000.00 25 789.8 790 1,525 -738.65 789.05 22.44 12,584
-303 446
22,124 4,903 3,44,742 12.9 0.05 -4.25 - - 0.05 21,500
41,100.00 125 889.8 892.25 150 -682.65 893.4 24.69 428 18
37
20,998 -1,748 3,18,915 14.24 0.05 -3.9 - - 0.05 23,700
41,200.00 25 989.4 990.3 125 -810.8 989.2 26.49 407 39 58
9,190 -5,570 2,35,705 15.55 0.05 -3.7 - - 0.05 15,225
41,300.00 50 1,089.00 1,099.50 75 -710.3 1,109.05 36.48
49 1 26
10,034 -1,447 1,80,274 16.86 0.05 -3.45 - - 0.05 21,475
41,400.00 250 1,188.65 1,206.30 250 -486.6 1,199.35 35.55
7 5 17
57,443 -55,510 8,69,451 18.16 0.05 -3.35 - - 0.05 2,050
41,500.00 100 1,287.05 1,308.15 125 -731.4 1,288.60 32.5
682 -75 167
6,081 -1,809 1,25,798 19.44 0.05 -3.1 - - 0.05 7,900
41,600.00 125 1,386.40 1,409.20 750 - 1,838.00 - -
- -
6,331 -746 1,03,943 20.72 0.05 -2.85 - - 0.05 11,225
41,700.00 200 1,476.10 1,497.50 25 -394.8 1,560.20 60.19
4 2 2
4,328 -8,132 1,34,417 21.99 0.05 -2.7 - - 0.05 3,275
41,800.00 125 1,572.25 1,595.40 250 - - - - -
-
49,662 -23,676 6,94,777 24.5 0.05 -2.75 - - 0.05 84,850
42,000.00 100 1,789.95 1,794.60 250 -710.5 1,785.25 39.63
103 -4 122
22,586 -19,870 2,66,935 30.66 0.05 -2.35 - - 0.05 36,875
42,500.00 25 2,274.75 2,297.65 100 -245.55 2,301.00 60.48
3 - 4
15,335 -36,564 2,41,197 36.67 0.05 -2.25 - - 0.05 62,250
43,000.00 125 2,784.50 2,800.60 250 -290.05 2,983.55 122.42
3 - 5
9,088 -3,142 79,905 42.54 0.05 -1.95 - - 0.05 34,575
43,500.00 750 3,059.70 3,425.55 750 - - - - -
-
11,782 -8,004 1,15,298 48.29 0.05 -1.8 - - 0.05 16,100
44,000.00 500 3,537.15 3,940.85 750 -605 4,070.00 167.13
1 -1 -
24,342 -8,562 98,873 53.93 0.05 -1.9 13,125 0.05 0.1
425 44,500.00 750 4,005.15 4,394.00 750 - - - -
- -
21,481 -8,290 1,32,229 62.25 0.1 -1.9 3,325 0.1 0.15 2,400
45,000.00 750 4,567.10 4,904.55 750 - - - - -
-