Option Database

When trend in on up side of the middle of bollinger
trend line is red to green,

green candle break the bollinger button
enter
date Qty Buy Sell Buy time Sell time High after exit
7/20/2022 50.00 81.8 84 ### ### 90

7/20/2022 50.00 50.1 53 ### ### 70
7/14/2022 50.00 73.85 76.5 ### ### 89
7/14/2022 50.00 36.2 38 ### ### 89
7/14/2022 50.00 58 76.15 ### ### 77
7/14/2022 50.00 7 0.853 ### ### 0
7/14/2022 50.00 2.3 0.85 ### ### 0
7/14/2022 50.00 33.7 36 ### ### 37
7/14/2022 50.00 128.8 132.9 ### ### 142
7/14/2022 25.00 162 170 ### ### 240
7/15/2022 50.00 70.8 68.5 ### ### 103
7/15/2022 50.00 17 15 ### ### 23
7/15/2022 50.00 80.15 85 1:40 1:51 85
7/15/2022 50.00 68.8 70.15 2:14 2:16 71
7/26/2022 50.00 87.5 62.15 9:19 11:26 75
7/26/2022 50.00 73.25 74.5 1:28 1:30 75
7/26/2022 50.00 23.55 10.55 9:15 9:59 10.6
7/26/2022 50.00 65 70.5 2:18 2:23 95
7/26/2022 25.00 138.05 143 1:03 1:26 151
7/26/2022 25.00 158.75 170 11:53 11:54 195
7/26/2022 50.00 159.55 130 1:45 1:55 161
7/27/2022 50.00 83.95 77 3:03 9:17 196
7/27/2022 50.00 70.5 74 10:05 10:07 74.1
7/27/2022 50.00 60.7 64 12:59 1:17 67
7/27/2022 50.00 71.4 58 2:55 3:22 56
7/28/2022 50.00 92.15 95 12:50 12:54 121
7/28/2022 50.00 25.7 33 9:46 9:48 135
7/28/2022 100.00 30 14.5 9:46 10:53 15
7/28/2022 50.00 45.25 47 10:26 10:52 47.7
7/28/2022 50.00 86.35 90 11:17 11:19 98
7/28/2022 50.00 79.15 81 11:39 11:47 89
7/28/2022 50.00 68.8 72 12:14 12:15 76
7/28/2022 50.00 52.5 58 2:16 2:16 145
7/28/2022 50.00 77.9 85 2:52 2:52 109
7/28/2022 100.00 40.35 42 2:50 2:51 90
7/28/2022 50.00 76.65 78 3:14 3:17 82
8/1/2022 50.00 143.1 141 12:26 12:31 144
8/1/2022 100.00 103 104.65 3:05 3:10 116
8/1/2022 100.00 100 102 2:01 2:05 110
8/1/2022 25.00 102 106.2 9:34 9:38 194
8/1/2022 50.00 105.8 110 12:44 12:46 125
8/1/2022 50.00 117.25 117 2:45 2:56 123
8/1/2022 50.00 135 137 1:32 1:39 156
8/2/2022 1000.00 10.25 9.15 3:29 12:33 9.96
8/2/2022 100.00 77.8 62.45 1:48 2:12 82
8/2/2022 100.00 80.5 90.65 1:30 1:31 148
8/2/2022 50.00 200.1 152 12:37 12:47 280
8/2/2022 25.00 259.3 265 1:08 1:13 280

8/2/2022 50.00 109.35 113.85 10:42 10:52 201
8/3/2022 100.00 91.65 67.25 3:01 3:27 80
8/3/2022 50.00 67 71 12:47 12:47 136
8/3/2022 50.00 120.1 125 9:17 9:21 126
8/3/2022 25.00 197 205 10:04 10:06 288
8/3/2022 75.00 118.15 107 9:36 9:48 134
8/3/2022 25.00 171 185 11:53 11:55 275
8/3/2022 50.00 210 214 11:59 12:17 334
8/3/2022 25.00 152 160 10:05 10:08 160
8/3/2022 50.00 177.5 180.55 11:20 11:20 190
8/4/2022 50.00 100.6 75 10:58 11:15 99
8/4/2022 50.00 70 82.7 12:11 12:15 100
8/4/2022 100.00 49 51.8 1:17 1:17 100
8/4/2022 50.00 38.15 41.3 11:56 11:59 103
8/4/2022 100.00 45.6 46 1:34 1:38 103
8/4/2022 50.00 38.6 40.5 11:57 11:57 50
8/4/2022 50.00 79.3 84.95 1:43 1:43 215
8/4/2022 50.00 60.25 30.75 2:47 2:52 0
8/4/2022 1000.00 3.05 0.25 3:19 3:22 0
8/4/2022 50.00 143.65 166.25 2:13 2:13 431
8/4/2022 50.00 50.65 42 2:37 2:41 230
8/4/2022 50.00 110.25 125 3:02 3:03 177
8/5/2022 50.00 139.75 143 9:50 9:51 170
8/5/2022 25.00 174.65 140 12:33 13:01 160
8/5/2022 50.00 117.5 119.5 2:40 2:41 143
8/5/2022 25.00 161.95 167.45 1:36 2:00 206
8/8/2022 50.00 102.1 103.5 10:54 10:57 114
8/8/2022 50.00 102.35 104 12:38 12:44 116
8/8/2022 100.00 53.25 48 2:48 3:10 53.76
8/8/2022 25.00 153.3 161 9:16 9:16 174
8/17/2022 600.00 12.65 17.4 9:16 9:20 20
8/17/2022 700.00 13 13.4 1:51 1:53 18.36
8/17/2022 50.00 0:00 0:00 9:35 9:36 147
8/18/2022 25.00 99.3 89 9:50 9:50 231
8/18/2022 50.00 81.8 77 10:39 10:49 231
8/18/2022 50.00 28 10 2:20 2:44 0
8/18/2022 50.00 82 70 11:02 11:10 70
8/18/2022 25.00 75 80 11:05 11:06 70
8/18/2022 50.00 43.65 32.05 11:17 11:31 70
8/18/2022 25.00 40 33 11:23 11:31 70
8/18/2022 50.00 28.65 30 2:18 2:48 70
8/18/2022 25.00 98.3 112 11:34 11:36 255
8/18/2022 25.00 65 85 12:29 13:02 255
8/18/2022 25.00 62 26.95 12:24 13:00 53
8/18/2022 25.00 86 77 11:34 11:35 164
8/18/2022 1800.00 2.45 2.55 3:09 3:15 2.65
8/19/2022 50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
50.00
0 0 0 0 0 0 0
Highest %
Comment PNL Time spend in trade
returns
nice entry nice exit 60 10% 12:01:00 AM
nice entry nice exit 95 40% 12:04:00 AM
82.5 21% 12:00:00 AM
40 146% 12:01:00 AM
857.5 33% 12:14:00 AM
-357.35 0% 12:06:00 AM
-122.5 0% 12:02:00 AM
65 10% 12:00:00 AM
155 10% 12:01:00 AM
150 48% 12:10:00 AM
-165 45% 12:47:00 AM
-150 35% 12:18:00 AM
192.5 6% 12:11:00 AM
17.5 3% 12:02:00 AM
bad entry, bad exit -1317.5 -14% 02:07:00 AM
mistake 12.5 2% 12:02:00 AM
bad entry , bad exit -700 -55% 12:44:00 AM
perfect entry,early exit 225 46% 12:05:00 AM
bad entry, good exit 73.75 9% 12:23:00 AM
best entry, bad exit 231.25 23% 12:01:00 AM
Medium entry, bad exit -1527.5 1% 12:10:00 AM
medium entry, good exit -397.5 133% 06:14:00 AM
good entry, perfectt exit 125 5% 12:02:00 AM
good entry, perfectt exit 115 10% 12:18:00 AM
Trapped -720 -22% 12:27:00 AM
perfect entry,early exit 92.5 31% 12:04:00 AM
Perffectttt entry, very early exit 315 425% 12:02:00 AM
Bad trade -1600 -50% 01:07:00 AM
Bad trade 37.5 5% 12:26:00 AM
good entry, good exit 132.5 13% 12:02:00 AM
good entry , early exit 42.5 12% 12:08:00 AM
risky execution 110 10% 12:01:00 AM
Good entry, early exit 225 176% 12:00:00 AM
Good entry, early exit 17.5 7% 12:03:00 AM
bad trade -155 1% 12:05:00 AM
good entry, early exit 150 10% 12:04:00 AM
good entry , early exit 55 90% 12:04:00 AM
good entry, good exit 160 18% 12:02:00 AM
Good entry, early exit -62.5 5% 12:11:00 AM
50 16% 12:07:00 AM
Bad trade -1150 -3% 09:04:00 AM
against entry, early exit,, Just trying to get
200 profit without thinking any thing and -1585 5% 12:24:00 AM
got fulled
perfect entry,early exit 965 84% 12:01:00 AM
Early entry, and early exit, Got into this

trade to get some 300-400 but got
trapped by bigger hands , should have -2455 40% 12:10:00 AM
waited and do not use more than 90% in
single trade,
Medium entry, good exit 92.5 8% 12:05:00 AM

good entry 175 84% 12:10:00 AM
worst entry, worst trade, Tukka -2490 -13% 12:26:00 AM
good entry, early exit, 150 103% 12:00:00 AM
Very risky entry , good exit 195 5% 12:04:00 AM
mediumentry,early exit 150 46% 12:02:00 AM
bad entry, bad exit -886.25 13% 12:12:00 AM
early exit, temporary good exit 300 61% 12:02:00 AM
bad entry, perfect exit 150 5% 12:03:00 AM
bad entry, good exit 102.5 7% 12:00:00 AM
bad trade -1330 -2% 12:17:00 AM
perfect entry , early exit, tukka 585 43% 12:04:00 AM
perfect entry , early exit, tukka 230 104% 12:00:00 AM
good entry early exit 107.5 170% 12:03:00 AM
good entry early exit -10 126% 12:04:00 AM
meduim,medium 45 30% 12:00:00 AM
good entry early exit 232.5 171% 12:00:00 AM
bad trade -1525 0% 12:05:00 AM
bad trade -2850 0% 12:03:00 AM
more than perfect entry, bad exit 1080 200% 12:00:00 AM
good entry early exit -482.5 354% 12:04:00 AM
687.5 61% 12:01:00 AM
medium, early 112.5 22% 12:01:00 AM
wrong entry, early -916.25 -8% 12:28:00 AM
87.5 27% 12:24:00 AM
good entry, early exit 32.5 13% 12:06:00 AM
Early entry, good exit -575 1% 12:22:00 AM
good entry, good exit 142.5 14% 12:00:00 AM
good entry, good exit 2800 58% 12:04:00 AM
Perfect entry,early exit 230 41% 12:02:00 AM
mistake in entry, nice exit 100 13% 12:01:00 AM
Nice entry early exit -307.50 133% 12:00:00 AM
Nice entry early exit -290 182% 12:10:00 AM
Tukka -950 0% 12:24:00 AM
Should have waited -650 -15% 12:08:00 AM
bad entry, good exit 75 -7% 12:01:00 AM
bad entry, good exit -630 60% 12:14:00 AM
bad entry, good exit -225 75% 12:08:00 AM
Should have waited 17.5 144% 12:30:00 AM
perfect entry, early exit 292.5 159% 12:02:00 AM
perfect entry, early exit 450 292% 12:33:00 AM
bad entry, bad exit -926.25 -15% 12:36:00 AM
good entry, bad exit -275 91% 12:01:00 AM
130 8% 12:06:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0% 12:00:00 AM
0 0 0% 12:00:00 AM
0 0 0 0 0
Count Amount Average Average tim ###
P Profit 62.0 14357.5 231.572580645161 Average tim ###
L Loss 32.0 -27783.6 -868.2375
SUM -13426.1
0 0 0 0 0 0
Date Day PNL
7/20/2022 Wednesday 155
7/26/2022 Tuesday -3002.5
7/27/2022 Wednesday -877.5
7/28/2022 Thursday -207.5
8/1/2022 Monday 312.5
8/2/2022 Tuesday -3957.5
8/3/2022 Wednesday -2178.75
8/4/2022 Thursday -3230
8/5/2022 Friday -666.25
8/8/2022 Monday -380
8/17/2022 Wednesday 3130
8/18/2022 Thursday -3288.75
8/19/2022 Friday 0
8/20/2022 Saturday 0
8/21/2022 Sunday 0
8/22/2022 Monday 0
8/23/2022 Tuesday 0
8/24/2022 Wednesday 0
8/25/2022 Thursday 0
8/26/2022 Friday 0
8/28/2022 Sunday 0
8/29/2022 Monday 0
8/30/2022 Tuesday 0
9/1/2022 Thursday 0
9/2/2022 Friday 0
9/3/2022 Saturday 0
9/4/2022 Sunday 0
9/5/2022 Monday 0
9/6/2022 Tuesday 0
9/8/2022 Thursday 0
9/9/2022 Friday 0
9/11/2022 Sunday 0
9/12/2022 Monday 0
9/13/2022 Tuesday 0
9/16/2022 Friday 0
9/18/2022 Sunday 0
9/19/2022 Monday 0
9/20/2022 Tuesday 0
9/23/2022 Friday 0
9/25/2022 Sunday 0
9/26/2022 Monday 0
9/27/2022 Tuesday 0
9/30/2022 Friday 0
10/2/2022 Sunday 0
10/3/2022 Monday 0
10/4/2022 Tuesday 0
10/7/2022 Friday 0
10/9/2022 Sunday 0
10/10/2022 Monday 0
10/11/2022 Tuesday 0
10/13/2022 Thursday 0
10/14/2022 Friday 0
10/15/2022 Saturday 0
10/16/2022 Sunday 0
10/17/2022 Monday 0
10/18/2022 Tuesday 0
10/20/2022 Thursday 0
10/21/2022 Friday 0
10/22/2022 Saturday 0
10/23/2022 Sunday 0
10/24/2022 Monday 0
10/25/2022 Tuesday 0
10/27/2022 Thursday 0
10/28/2022 Friday 0
10/29/2022 Saturday 0
10/30/2022 Sunday 0
10/31/2022 Monday 0
11/1/2022 Tuesday 0
11/4/2022 Friday 0
11/6/2022 Sunday 0
11/7/2022 Monday 0
11/8/2022 Tuesday 0
11/10/2022 Thursday 0
11/11/2022 Friday 0
11/12/2022 Saturday 0
11/13/2022 Sunday 0
11/14/2022 Monday 0
11/15/2022 Tuesday 0
11/17/2022 Thursday 0
11/18/2022 Friday 0
11/19/2022 Saturday 0
11/20/2022 Sunday 0
11/21/2022 Monday 0
11/22/2022 Tuesday 0
11/24/2022 Thursday 0
11/25/2022 Friday 0
11/26/2022 Saturday 0
11/27/2022 Sunday 0
11/28/2022 Monday 0
11/29/2022 Tuesday 0
12/2/2022 Friday 0
12/4/2022 Sunday 0
12/5/2022 Monday 0
12/6/2022 Tuesday 0
12/9/2022 Friday 0
12/10/2022 Saturday 0
12/11/2022 Sunday 0
12/12/2022 Monday 0
12/13/2022 Tuesday 0
12/15/2022 Thursday 0
12/16/2022 Friday 0
12/17/2022 Saturday 0
12/18/2022 Sunday 0
12/19/2022 Monday 0
12/20/2022 Tuesday 0
12/22/2022 Thursday 0
12/23/2022 Friday 0
12/24/2022 Saturday 0
12/25/2022 Sunday 0
12/26/2022 Monday 0
12/27/2022 Tuesday 0
12/29/2022 Thursday 0
12/30/2022 Friday 0
12/31/2022 Saturday 0
1/1/2023 Sunday 0
1/2/2023 Monday 0
1/3/2023 Tuesday 0
1/5/2023 Thursday 0
1/6/2023 Friday 0
1/7/2023 Saturday 0
1/8/2023 Sunday 0
1/9/2023 Monday 0
1/10/2023 Tuesday 0
1/13/2023 Friday 0
1/15/2023 Sunday 0
1/16/2023 Monday 0
1/17/2023 Tuesday 0
1/20/2023 Friday 0
1/22/2023 Sunday 0
1/23/2023 Monday 0
1/24/2023 Tuesday 0
1/27/2023 Friday 0
1/29/2023 Sunday 0
1/30/2023 Monday 0
1/31/2023 Tuesday 0
2/2/2023 Thursday 0
2/3/2023 Friday 0
2/4/2023 Saturday 0
2/5/2023 Sunday 0
2/6/2023 Monday 0
2/7/2023 Tuesday 0
2/9/2023 Thursday 0
2/10/2023 Friday 0
2/12/2023 Sunday 0
2/13/2023 Monday 0
2/14/2023 Tuesday 0
2/17/2023 Friday 0
2/19/2023 Sunday 0
2/20/2023 Monday 0
2/21/2023 Tuesday 0
2/24/2023 Friday 0
2/26/2023 Sunday 0
2/27/2023 Monday 0
2/28/2023 Tuesday 0
3/2/2023 Thursday 0
3/3/2023 Friday 0
3/4/2023 Saturday 0
3/5/2023 Sunday 0
3/6/2023 Monday 0
3/7/2023 Tuesday 0
3/9/2023 Thursday 0
3/10/2023 Friday 0
3/12/2023 Sunday 0
3/13/2023 Monday 0
3/14/2023 Tuesday 0
3/17/2023 Friday 0
3/19/2023 Sunday 0
3/20/2023 Monday 0
3/21/2023 Tuesday 0
3/24/2023 Friday 0
3/26/2023 Sunday 0
3/27/2023 Monday 0
3/28/2023 Tuesday 0
3/31/2023 Friday 0
4/1/2023 Saturday 0
4/2/2023 Sunday 0
4/3/2023 Monday 0
4/4/2023 Tuesday 0
4/6/2023 Thursday 0
4/7/2023 Friday 0
4/8/2023 Saturday 0
4/9/2023 Sunday 0
4/10/2023 Monday 0
4/11/2023 Tuesday 0
4/14/2023 Friday 0
4/16/2023 Sunday 0
4/17/2023 Monday 0
4/18/2023 Tuesday 0
4/21/2023 Friday 0
0 0 Sunday 0
Date Detail Price Price Tax per trade PNL
8/18/2022 50
8/18/2022 50
50
50
50
50
50
50
50
50
50
50
50
50
50
nifty at 37613 High-Low Open-Close
nifty at 37613 409 17
37700 246 133
37800 226 207
37900 201 120
38000 178 123
38100 167 62
38200 143 67
37600 258 82
37400 301 79
37200 329 62
date Date 26-Apr PCR OI 1.058084 2.318293
Time PCR OI PCR OI change 0 2265408 222600 14319535
10:11 0.7289296 0.79994589477 CAL
CHNG IN
OI VOLUME
27 15:20 0.6765362 0.55585905255 OI
27 15:30 0.6769608 0.52207317011 - - - -
28 9:09 0.6851446 0.52785042311 - - - -
28 9:40 0.6891623 0.72546343634 477 -64 69
28 10:10 0.7063769 0.76482237982 - - - -
- - - -
- - - -
26 - 2
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
262 - -
- - - -
79 - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
- - - -
1,818 -47 151
- - - -
1 - -
- - -
2 - -
- - -
5,350 -176 352
2 - -
7 - 1
3 - -
72 - 3
7 - -
61 - -
78 - -
75 - -
93 - -
6,666 -167 404
279 - -
576 -3 4
9 - -
420 -3 13
29 1 2
795 -8 81
43 - 8
734 -1 31
162 -1 2
8,526 -446 2,240
404 -4 14
1,459 -45 145
988 -7 54
3,005 -82 1,440
668 -8 139
10,374 -444 3,475
1,136 -23 686
10,627 -77 12,562
1,686 84 2,249
33,537 1,845 92,336
3,217 651 35,741
29,912 7,965 270,708
10,606 3,447 199,843
105,020 54,689 1,433,644
49,351 33,578 856,245
168,774 57,831 1,822,262
53,109 -2,403 698,514
149,588 39,824 1,286,951
51,413 14,039 566,304
235,981 48,365 1,672,300
57,933 26,591 580,903
132,405 28,980 1,008,526
57,304 6,985 446,090
176,764 38,693 938,436
43,885 -21,435 308,618
134,567 -48,136 704,373
24,932 -13,370 146,928
78,997 -22,610 380,706
18,037 -2,626 47,836
185,658 16,605 391,669
7,536 -804 12,159
45,275 -6,039 80,334
4,309 -2,348 10,426
38,876 -6,498 56,406
3,831 -2,178 10,815
25,172 -3,081 33,624
1,382 -7 1,723
8,711 -2,360 19,602
1,835 -105 1,817
77,904 -13,109 84,491
1,885 97 1,006
7,620 -621 7,179
984 211 1,154
6,760 -29 4,276
907 14 3,207
5,129 -75 1,705
157 -92 2,896
5,213 -124 2,149
419 -16 5,380
27,855 -2,515 12,047
207 -34 3,217
2,192 -457 1,153
196 - 1,282
3,206 -263 2,063
551 33 1,060
3,919 123 1,158
635 -1 583
1,359 -181 477
177 44 78
26,214 -1,242 11,827
228 - 67
737 -21 313
61 -4 6
894 -29 112
108 -1 2
605 -33 178
133 -2 8
449 22 3,599
126 - -
12,256 -198 4,102
57 2 15
258 -15 93
66 - -
1,114 -19 63
50 -2 3
281 132 520
362 -2 764
1,581 52 127
154 2 748
21,324 -837 6,389
510 - 82
237 -15 37
66 - 22
200 - -
33 - -
97 -1,010 1,194
48 - -
180 -1,589 1,616
640 500 3,036
6,038 -209 1,250
308 27 749
21,136 -793 2,722
6,858 -88 310
8,605 -271 1,182
11,203 671 1,872
32,702 17 2,890
Tot 2,298,109 14,322,425
5963.51 32777.95 -2345.35 1076450 61044.4 61443.15 1299300 2310800 715500 159504.4
CALLS
BID ASK ASK STRIKE BID
IV LTP CHNG BID QTY BID QTY
PRICE PRICE QTY PRICE PRICE
- - - - - - - 8,300.00 350 0.3
- - - - - - - 10,000.00 200 0.4
- 5,273.00 -79 50 5,270.55 5,280.55 250 10,500.00 500 0.4
- - - - - - - 10,700.00 400 0.3
- - - - - - - 10,800.00 150 0.2
- - - - - - - 10,900.00 7,500 0.15
- 4,750.00 -7 100 4,769.10 4,780.15 50 11,000.00 600 0.35
- - - - - - - 11,100.00 2,800 0.2
- - - - - - - 11,200.00 700 0.2
- - - - - - - 11,300.00 1,050 0.2
- - - - - - - 11,400.00 2,000 0.35
- - - - - - - 11,500.00 2,450 0.3
- - - - - - - 11,600.00 1,600 0.3
- - - - - - - 11,700.00 1,600 0.4
- - - 2,900 3,946.35 4,004.30 50 11,800.00 300 0.4
- - - - - - - 11,900.00 4,000 0.2
- - - 50 3,766.50 3,777.30 50 12,000.00 3,850 0.25
- - - - - - - 12,100.00 200 0.2
- - - - - - - 12,200.00 1,550 0.25
- - - - - - - 12,300.00 2,950 0.25
- - - - - - - 12,500.00 2,650 0.4
- - - - - - - 12,600.00 200 0.4
- - - - - - - 12,700.00 2,900 0.25
- - - - - - - 12,800.00 200 0.3
- 2,765.00 -77.75 100 2,772.85 2,778.70 100 13,000.00 13,250 0.35
- - - - - - - 13,400.00 6,000 0.4
- - - 1,250 1,945.20 1,983.00 50 13,800.00 2,150 0.5
- - - 100 1,901.20 1,938.20 50 13,850.00 3,650 0.55
- - - 200 1,870.80 1,882.10 200 13,900.00 5,450 0.6
- - - 250 1,812.45 1,838.40 50 13,950.00 250 0.6
- 1,773.35 -70.05 100 1,776.70 1,779.65 50 14,000.00 9,000 0.8
- - - 100 1,711.45 1,737.95 50 14,050.00 2,150 0.75
- 1,611.80 -204.55 750 1,671.10 1,682.00 200 14,100.00 12,650 0.75
- - - 50 1,616.90 1,636.00 50 14,150.00 550 0.8
- 1,509.40 -124 200 1,574.95 1,581.30 150 14,200.00 3,000 0.85
- - - 50 1,518.35 1,534.15 50 14,250.00 550 0.8
- - - 100 1,474.90 1,479.20 50 14,300.00 5,200 0.85
- - - 250 1,420.75 1,430.40 150 14,350.00 2,100 0.9
- - - 50 1,373.50 1,381.15 200 14,400.00 1,750 0.85
- - - 250 1,321.95 1,334.00 300 14,450.00 1,750 0.85
- 1,280.00 -64.25 450 1,278.30 1,280.20 50 14,500.00 66,800 0.85
- - - 150 1,224.10 1,230.55 150 14,550.00 1,150 0.95
- 1,161.20 -12.35 200 1,174.45 1,179.85 200 14,600.00 21,100 0.9
- - - 150 1,124.45 1,130.80 400 14,650.00 100 1.05
- 1,078.45 -63.15 200 1,075.30 1,079.80 100 14,700.00 43,850 1
- 995 -127.2 150 1,025.05 1,031.80 400 14,750.00 50 1.15
- 970 -67.05 100 976 980.35 200 14,800.00 82,200 1.2
- 930 -60.45 150 926.4 930.2 150 14,850.00 7,400 1.35
- 874.5 -69.95 100 877.1 880.6 150 14,900.00 20,350 1.45
- 802.2 -54.7 150 826.8 830.35 450 14,950.00 6,150 1.65
- 781.55 -64.3 100 778.6 780.55 200 15,000.00 208,800 1.85
- 723.55 -31.45 200 727.55 730.65 100 15,050.00 4,100 2.15
- 673.8 -76.8 50 678.35 681 150 15,100.00 16,100 2.4
- 630.25 -73.9 100 628.6 631.95 100 15,150.00 31,650 2.8
- 579.95 -70 100 580.95 582.85 50 15,200.00 15,350 3.25
- 516.75 -83.5 100 530.3 532.15 150 15,250.00 8,950 3.8
- 482.1 -69.1 150 482.7 484.25 200 15,300.00 7,700 4.95
- 435.8 -67.65 50 433.2 434.7 150 15,350.00 6,450 6.5
- 386.95 -67.55 750 387 388 400 15,400.00 2,800 9
- 339.6 -70.1 950 339.3 340.5 900 15,450.00 9,150 12.3
- 294 -68.85 150 294.45 295 200 15,500.00 6,450 17.35
- 251.1 -64.1 50 251.55 252.1 50 15,550.00 4,150 23.7
18.58 210 -62.7 250 210.05 210.55 200 15,600.00 1,800 32.7
21.16 171.35 -61.05 150 171.8 172 50 15,650.00 2,750 44.2
22.33 136.5 -57.1 100 136.45 136.75 700 15,700.00 300 59.55
22.81 105.6 -51.95 350 105.55 105.65 1,500 15,750.00 450 78.25
23.27 78.85 -46.4 550 78.85 78.95 50 15,800.00 200 102.1
23.53 57.2 -39.8 250 57.2 57.3 550 15,850.00 700 129.95
23.7 39.75 -33.8 4,800 39.7 39.8 1,000 15,900.00 150 162.85
23.79 26.65 -27.9 100 26.65 26.7 2,800 15,950.00 100 198.95
23.98 17.3 -21.75 11,800 17.25 17.3 2,150 16,000.00 800 240.25
24.05 10.55 -16.45 8,750 10.5 10.55 1,750 16,050.00 100 283.05
24.4 6.4 -11.65 9,850 6.45 6.5 21,550 16,100.00 150 328.9
24.89 4 -7.75 9,300 3.95 4 5,900 16,150.00 50 376.4
26.02 2.75 -5.15 26,500 2.7 2.75 26,300 16,200.00 50 425
27.06 1.95 -3.3 13,750 1.9 1.95 27,000 16,250.00 100 473.95
28.51 1.55 -2.35 74,050 1.55 1.6 35,350 16,300.00 50 522.8
30.27 1.4 -1.4 44,200 1.35 1.4 28,650 16,350.00 100 573.2
32.04 1.2 -1 132,300 1.2 1.25 151,800 16,400.00 150 622.45
33.68 1.05 -0.9 74,700 1.05 1.1 28,400 16,450.00 250 672.65
35.87 1.05 -0.65 284,350 1.05 1.1 334,050 16,500.00 100 721.15
37.55 0.95 -0.5 8,950 0.95 1 18,700 16,550.00 100 771.95
39.92 0.9 -0.35 120,050 0.9 0.95 117,550 16,600.00 50 821.8
41.5 0.9 -0.25 5,250 0.85 0.9 50 16,650.00 400 872.15
42.97 0.8 -0.25 47,250 0.8 0.85 42,050 16,700.00 50 921.45
45 0.85 -0.05 4,200 0.8 0.85 1,000 16,750.00 200 972.1
46.67 0.75 -0.15 7,850 0.75 0.8 16,450 16,800.00 100 1,022.00
49.01 0.8 -0.15 1,000 0.8 0.85 2,800 16,850.00 150 1,069.90
50.99 0.75 -0.1 12,750 0.75 0.8 17,050 16,900.00 300 1,121.80
52.58 0.75 -0.05 8,500 0.7 0.75 500 16,950.00 300 1,170.10
54.53 0.75 -0.1 19,600 0.75 0.8 178,750 17,000.00 150 1,222.15
56.86 0.8 0.05 2,350 0.7 0.75 2,800 17,050.00 850 1,265.45
57.01 0.6 -0.1 7,800 0.55 0.65 8,500 17,100.00 400 1,321.20
59.37 0.65 -0.05 1,400 0.6 0.75 2,200 17,150.00 250 1,365.20
60.2 0.65 -0.05 700 0.6 0.65 2,000 17,200.00 100 1,420.65
62.03 0.6 - 2,650 0.55 0.6 300 17,250.00 50 1,457.40
64.42 0.6 - 1,950 0.6 0.65 6,950 17,300.00 100 1,518.50
65.67 0.65 -0.05 2,650 0.55 0.65 450 17,350.00 50 1,558.50
67.47 0.5 -0.1 3,950 0.5 0.55 7,050 17,400.00 300 1,618.30
69.86 0.6 -0.05 100 0.55 0.65 1,650 17,450.00 150 1,657.50
71.66 0.55 - 25,700 0.55 0.6 20,000 17,500.00 200 1,721.90
72.81 0.55 -0.05 700 0.55 0.6 500 17,550.00 50 1,758.65
75.22 0.55 - 750 0.55 0.6 800 17,600.00 550 1,817.10
74.87 0.45 -0.05 1,450 0.45 0.55 400 17,650.00 50 1,859.20
77.36 0.55 0.05 750 0.5 0.55 900 17,700.00 450 1,917.05
78.3 0.45 -0.05 1,900 0.45 0.5 1,100 17,750.00 100 1,956.95
80.8 0.5 - 1,300 0.45 0.5 10,250 17,800.00 150 2,019.05
81.69 0.45 - 600 0.45 0.55 300 17,850.00 150 2,057.25
84.2 0.5 0.05 4,400 0.45 0.5 2,450 17,900.00 50 2,117.45
84.14 0.4 -0.15 1,000 0.45 0.6 1,000 17,950.00 100 2,161.55
87.57 0.5 - 1,600 0.5 0.55 23,550 18,000.00 100 2,222.65
90.05 0.55 0.05 700 0.5 0.6 1,000 18,050.00 150 2,257.15
89.08 0.4 -0.05 350 0.4 0.5 100 18,100.00 50 2,317.25
90.71 0.4 -0.15 300 0.4 0.55 550 18,150.00 1,250 2,333.55
93.32 0.45 - 1,000 0.45 0.5 2,400 18,200.00 200 2,415.50
93.95 0.4 -0.15 2,100 0.3 0.6 300 18,250.00 1,250 2,433.95
98.37 0.5 - 50 0.5 0.55 500 18,300.00 250 2,514.50
98.19 0.45 -0.15 1,050 0.35 0.55 1,100 18,350.00 1,250 2,530.45
99.8 0.45 -0.15 2,100 0.45 0.5 700 18,400.00 300 2,614.60
- - - 3,900 0.35 0.6 800 18,450.00 1,300 2,630.90
102.99 0.45 -0.05 11,550 0.4 0.45 21,800 18,500.00 50 2,718.85
104.58 0.45 - 50 0.45 0.55 500 18,550.00 1,250 2,729.50
105.07 0.4 -0.1 700 0.4 0.45 300 18,600.00 450 2,814.85
- - - 1,200 0.3 0.55 500 18,650.00 1,250 2,831.90
110.34 0.5 0.05 600 0.4 0.5 14,450 18,700.00 150 2,916.10
114.64 0.65 0.05 450 0.3 0.6 1,800 18,750.00 1,250 2,930.30
114.47 0.55 0.05 1,200 0.5 0.55 3,000 18,800.00 50 3,014.70
108.46 0.5 -0.15 2,300 0.45 0.5 1,650 18,850.00 1,350 3,029.90
118.54 0.6 - 1,700 0.55 0.6 4,450 18,900.00 500 3,112.05
119.17 0.55 - 700 0.5 0.55 400 18,950.00 1,250 3,103.30
119.7 0.5 - 16,250 0.45 0.5 700 19,000.00 50 3,218.85
118.9 0.4 -0.05 1,050 0.35 0.45 1,250 19,050.00 50 3,196.35
119.06 0.35 -0.15 450 0.35 0.5 350 19,100.00 200 3,311.00
123.16 0.45 0.05 50 0.45 0.5 700 19,150.00 2,800 3,357.35
- - - 1,100 0.35 0.6 800 19,200.00 50 3,412.30
- - - 250 0.4 0.6 2,600 19,250.00 50 3,445.15
126.39 0.4 -0.15 1,950 0.4 0.5 650 19,300.00 50 3,497.30
- - - 1,250 0.25 0.6 1,300 19,350.00 50 3,498.85
130.65 0.45 -0.05 800 0.4 0.55 400 19,400.00 2,800 3,604.40
133.34 0.5 -0.1 1,500 0.45 0.55 500 19,450.00 150 3,657.20
134.82 0.5 -0.05 1,000 0.5 0.55 13,050 19,500.00 400 3,720.75
135.07 0.45 0.1 900 0.45 0.5 400 19,550.00 100 3,762.30
148.07 0.55 0.05 2,350 0.5 0.55 19,500 20,000.00 150 4,230.25
163.48 0.5 - 5,200 0.5 0.55 15,800 20,500.00 - -
175.57 0.5 0.1 1,200 0.4 0.5 3,250 21,000.00 50 5,213.60
201.4 0.45 -0.05 2,500 0.4 0.45 16,950 22,000.00 50 6,204.75
223.71 0.35 -0.1 10,850 0.35 0.4 2,850 23,000.00 150 7,209.90
161344.7 535550 3282.35 79644.45 12669.16 10935815 516052 2396993 0
PUTS
ASK ASK VOLUM CHNG IN
CHNG LTP IV OI
PRICE QTY E OI
0.4 800 -0.1 0.3 374.24 748 91 2,627
0.5 2,200 - 0.4 277.05 264 3 1,635
0.5 3,200 -0.05 0.4 249.23 199 -40 4,610
0.5 350 - 0.3 233.06 65 40 114
0.3 500 - 0.25 224.65 77 4 243
0.3 350 - 0.2 215.87 45 -10 189
0.45 2,200 - 0.35 224.76 153 -29 1,547
0.5 500 0.15 0.4 217.4 6 - 191
0.5 1,300 -0.1 0.2 201.01 5 - 123
0.45 900 -0.1 0.2 196.14 27 -10 280
0.45 1,700 -0.05 0.4 202.04 71 11 502
0.4 500 -0.1 0.3 192.46 206 55 1,186
0.4 750 -0.25 0.3 187.56 474 26 518
0.5 1,900 -0.35 0.4 187.03 212 -6 419
0.45 800 -0.05 0.4 182.1 164 58 387
0.3 100 -0.2 0.25 170.57 13 3 398
0.3 2,150 -0.05 0.25 165.87 543 -141 3,908
0.4 500 -0.2 0.35 165.65 8 1 85
0.35 600 -0.35 0.25 156.56 12 2 46
0.5 800 -0.1 0.3 154.21 41 -19 87
0.5 4,650 0.1 0.45 150.03 777 -265 1,145
0.5 3,100 - 0.45 145.31 244 50 105
0.5 400 -0.15 0.25 133.81 30 -1 153
0.5 400 -0.2 0.25 129.35 161 16 81
0.45 9,900 -0.1 0.35 123.95 2,061 -525 9,142
0.45 750 -0.1 0.45 108.49 927 -228 3,552
0.55 24,450 -0.1 0.55 92.35 3,203 -775 8,474
0.65 3,200 -0.15 0.6 90.87 519 -139 665
0.65 13,900 -0.25 0.65 89.31 11,037 -7,298 12,412
0.8 550 -0.25 0.6 86.35 351 -130 432
0.85 62,800 -0.15 0.8 86.58 42,902 -6,505 93,342
0.9 750 -0.1 0.8 84.27 161 23 312
0.8 750 -0.05 0.75 82.49 3,420 -434 3,541
0.9 4,050 -0.1 0.8 80.17 420 -118 524
0.9 17,150 - 0.9 78.34 6,875 -710 9,544
0.9 1,600 0.1 0.85 75.55 975 -227 1,454
0.9 3,750 - 0.85 73.24 8,103 186 13,486
0.95 1,000 0.15 0.9 71.8 5,191 -788 4,088
0.9 4,150 0.05 0.9 68.63 9,882 200 10,038
0.9 500 - 0.85 66.32 2,056 29 2,517
0.9 76,100 -0.2 0.85 64.42 58,473 -301 71,622
1 1,250 -0.1 0.95 62.49 2,321 9 1,822
0.95 13,050 -0.05 0.95 60.52 28,991 287 20,750
1.1 7,200 -0.15 1.05 59.14 5,875 -685 3,449
1.05 50 -0.15 1.05 56.47 34,667 -1,488 21,144
1.2 4,350 -0.2 1.15 54.68 9,462 -831 4,029
1.25 11,950 -0.15 1.2 52.81 90,949 4,297 45,583
1.4 3,150 -0.1 1.4 50.88 18,335 1,466 7,834
1.5 35,800 -0.25 1.45 48.67 109,246 17,957 46,147
1.7 6,450 -0.15 1.7 47.02 33,099 4,243 14,045
1.9 44,350 -0.25 1.9 45.41 454,535 31,106 191,255
2.2 14,050 -0.2 2.15 43.65 91,503 22,621 34,780
2.45 19,350 -0.2 2.45 41.75 251,419 34,809 85,822
2.85 7,050 -0.25 2.8 40.08 135,455 16,052 39,593
3.3 29,150 -0.6 3.25 38.51 482,095 21,791 120,958
3.85 11,150 -0.9 3.85 36.63 226,868 1,966 38,712
5 14,000 -1.25 4.95 35.48 541,392 10,985 110,989
6.55 7,250 -1.4 6.55 34.41 326,015 13,450 45,170
9.05 10,650 -1.5 9 33.65 666,803 21,532 106,927
12.35 2,850 -1.35 12.35 33.04 334,370 12,393 40,013
17.4 2,850 -0.8 17.35 32.63 1,062,655 52,695 199,510
23.75 3,300 0.45 23.95 32.04 310,796 14,229 44,206
32.8 50 2.1 32.7 31.68 1,028,276 53,850 157,504
44.35 5,000 4.65 44.45 31.35 507,520 22,547 56,328
59.65 1,350 8.3 59.5 31.17 1,886,508 126,097 246,230
78.45 250 13 78.45 31.1 766,295 53,487 88,811
102.25 100 19.55 102.1 31.35 894,022 7,861 124,427
130.25 50 25.95 130.3 31.81 154,297 -1,893 18,690
163.15 100 32.1 162.85 32.65 196,354 -3,571 33,662
199.5 150 37.4 199.3 33.6 20,054 -527 4,969
240.85 500 44.6 240.2 35.35 80,552 -887 44,556
284.4 500 49.65 283 36.78 1,942 -48 1,126
329.85 50 53.1 330.2 39.73 8,163 160 12,521
377.85 100 60.5 375 39.3 629 8 415
425.85 50 59.95 423.2 46.29 4,106 217 14,952
475.95 50 70.45 481.65 50.07 238 -53 494
524.15 50 67.65 526.35 52.73 1,560 -64 8,437
575.25 800 84.85 585 58.56 265 33 371
624.4 550 70.3 625 58.87 491 -57 9,160
675.4 1,000 78.9 681.05 68.48 17 -9 570
723.15 50 63.4 721 65.17 3,079 109 18,213
775.45 200 - - - - - 296
824.25 1,200 64.4 824 67.95 94 -51 5,539
875.65 100 65.6 876.2 72.75 19 -4 276
925.15 1,000 66.45 925 77 105 -81 2,841
975.65 150 120.95 1,047.30 119.15 10 - 310
1,025.55 500 73.3 1,032.70 86.95 271 -104 2,324
1,075.60 150 64.45 1,081.55 89.17 4 - 196
1,125.85 200 68 1,119.00 81.07 96 -27 1,004
1,175.35 150 - - - - - 224
1,225.50 250 79.5 1,235.00 98.42 815 -474 11,864
1,281.75 50 - - - - - 184
1,325.95 200 68.65 1,325.00 98.25 16 -2 1,350
1,380.50 50 - - - - - 89
1,426.10 100 67.05 1,430.00 114.41 106 -14 2,330
1,480.15 50 - - - - - 36
1,525.90 250 81.9 1,542.95 124.95 16 -13 2,178
1,581.05 50 - - - - - 56
1,626.05 200 75.45 1,633.00 121.26 46 -33 636
1,682.95 50 - - - - - 63
1,726.80 50 63.65 1,726.85 127.85 589 -81 10,716
1,783.05 50 - - - - - 63
1,823.60 150 78.5 1,834.45 134.87 12 -10 1,284
1,885.45 50 - - - - - 10
1,926.70 50 87.5 1,932.20 138.12 65 -46 390
1,982.95 50 - - - - - 27
2,027.20 50 65.05 2,021.55 131.35 83 -7 737
2,083.75 100 - - - - - 30
2,127.45 50 98.3 2,165.00 176.25 87 -6 276
2,196.05 50 189.2 2,246.85 199.94 2 - 12
2,227.00 50 74.35 2,232.40 152.97 654 -440 7,728
2,285.10 50 - - - - - 4
2,329.35 950 37.45 2,321.45 145.88 17 -1 209
2,397.70 1,250 - - - - - 7
2,428.50 100 80.8 2,440.00 172.05 11 -5 475
2,512.95 1,250 - - - - - 5
2,529.35 500 79.95 2,532.00 168.75 18 -2 264
2,613.15 1,250 - - - - - 1
2,627.10 50 48.5 2,650.50 192.19 11 -8 171
2,745.40 1,250 - - - - - -
2,723.25 50 71.9 2,724.15 174.95 186 -164 3,760
2,814.80 1,250 - - - - - 2
2,822.05 50 - - - - - 76
2,909.10 250 - - - - - 1
2,927.15 50 -30 2,940.00 197.21 23 -7 44
3,014.65 1,250 - - - - - 2
3,030.20 550 109.8 3,052.00 214.06 20 -4 25
3,090.70 100 - - - - - 2
3,123.30 50 - - - - - 4
3,219.35 1,250 - - - - - 2
3,224.00 50 63.7 3,221.00 202.22 533 -496 4,004
3,299.45 700 - - - - - 2
3,331.60 50 - - - - - 67
3,398.50 700 - - - - - 3
3,432.75 50 - - - - - 18
3,506.45 50 - - - - - -
3,531.05 50 - - - - - 11
3,656.10 700 - - - - - 1
3,621.80 50 - - - - - 28
3,687.70 50 - - - - - 1
3,732.40 600 80.4 3,738.10 232.61 26 -20 728
3,778.50 50 131.7 3,847.00 288.9 2 - 3
4,234.35 50 69.7 4,242.00 255 286 2 6,354
- - - - - - - - -
5,235.35 50 51.5 5,242.60 317.66 19 -2 360
6,234.45 50 101.15 6,260.15 364.15 1 - 19
7,236.95 50 134.65 7,293.90 438.82 2 - 6
### 2,399,619
-0.107461
1071441 540346 5854168 1256.47 68873.3 -15606.3 48100
CALLS
CHNG IN VOLUM
OI IV LTP CHNG BID QTY
OI E
2 - - - - - 125
4 - - - - - 125
- - - - - - 1,200
- - - - - - 500
- - - - - - 250
- - - - - - 1,200
6 - - - - - 125
- - - - - - 275
- - - - - - 275
- - - - - - 1,200
- - - - - - 1,200
653 -16 21 - 6,371.00 -484.35 125
- - - - - - 500
- - - - - - 1,200
- - - - - - 450
- - - - - - 450
21 - - - - - 25
- - - - - - 625
- - - - - - 450
- - - - - - 450
- - - - - - 450
106 -5 6 - 5,460.00 -490 25
4 - - - - - 225
2 - - - - - 625
1 - - - - - 625
2 - - - - - 250
27 -1 6 - 4,915.00 -335 125
3 - - - - - 150
2 - - - - - 625
1 - - - - - 625
1 - - - - - 625
643 -4 9 - 4,436.00 -245.1 175
3 - - - - - 150
6 - - - - - 150
2 - - - - - 625
2 - - - - - 625
293 - 10 - 3,834.50 -606.55 150
5 - - - - - 400
7 - - - - - 225
9 - - - - - 275
8 - - - - - 125
878 -12 156 - 3,448.50 -459.65 25
10 - - - - - 1,750
27 - - - - - 50
22 - - - - - 50
8 - - - - - 250
312 -1 7 - 2,851.70 -559.8 200
4 2 3 - 2,860.00 -254.55 750
35 29 154 - 2,698.70 -541.3 50
10 - - - - - 325
6 - - - - - 25
949 -6 88 - 2,459.85 -462.7 250
44 6 12 - 2,285.75 -1.75 250
38 - - - - - 1,400
17 - 6 - 2,007.10 -219.9 250
13 - - - - - 500
518 6 46 - 1,948.45 -468.3 100
26 7 17 25.89 1,892.40 -397.6 250
78 1 10 26.07 1,800.00 -444.25 100
37 3 21 - 1,653.00 -447.75 50
28 2 7 - 1,536.35 -343.65 250
2,649 60 1,459 22.13 1,504.40 -439.5 50
47 5 72 23.22 1,414.90 -450.5 100
67 15 129 21.06 1,308.00 -545.05 25
150 47 287 21.24 1,241.15 -388.8 75
154 61 397 20.4 1,129.45 -526.35 25
4,762 515 5,000 22.2 1,064.35 -420.85 50
517 259 1,706 21.79 979 -373.25 75
691 441 3,305 21.27 897.95 -385.3 25
1,286 1,032 7,906 21.32 817.95 -393.75 50
1,588 1,349 7,270 21.09 742.8 -381.35 25
23,890 10,963 136,079 21.17 674.9 -376.1 50
4,022 3,627 40,612 21.11 605 -351.45 25
10,015 8,951 140,037 21.05 541.75 -367.6 50
29,792 26,999 376,836 21.02 483.9 -335.15 50
53,678 50,100 525,417 20.89 426.25 -318.35 25
112,510 66,162 785,334 20.83 374.3 -289.2 50
35,088 26,329 329,684 20.7 326.85 -277.85 50
31,625 20,574 252,131 20.67 283.7 -255.05 25
33,286 8,187 232,877 20.56 243.05 -237.3 50
21,350 11,998 147,186 20.48 206.85 -223.95 25
88,284 36,601 484,105 20.4 175.75 -200.7 50
15,328 7,927 111,137 20.38 148.85 -183.2 75
23,007 11,845 171,171 20.34 124.6 -164.35 25
24,896 13,863 151,873 20.31 103.85 -133.8 25
15,030 10,655 121,587 20.38 86.1 -123.25 50
63,864 28,536 312,489 20.45 71.5 -109.8 25
18,098 9,635 88,023 20.52 59.15 -91.35 25
27,157 13,304 83,383 20.63 49 -76.65 50
22,489 8,145 86,162 20.82 41 -64.4 575
11,075 4,806 55,537 21.02 34.55 -59.2 50
59,009 19,954 220,694 21.31 29.25 -48.6 775
10,523 5,646 48,191 21.54 24.7 -42.15 25
14,133 6,434 63,449 21.85 21.25 -33.1 1,425
10,754 6,297 56,842 22.24 18.65 -28 1,475
8,550 4,936 45,046 22.66 16.45 -22.75 550
45,777 19,329 141,240 23.13 14.8 -18.95 250
8,342 4,229 35,317 23.59 13.1 -15.75 125
6,011 2,757 25,134 24.07 11.9 -13.25 300
9,093 2,928 43,220 24.6 10.9 -11.4 200
5,710 3,513 23,167 25.11 10.25 -9.8 200
86,377 55,637 171,096 25.76 9.6 -8.4 3,350
6,178 4,393 21,019 26.26 8.85 -7.2 1,350
6,357 4,481 20,192 26.79 8.25 -6.15 1,975
7,939 5,983 21,855 27.24 7.65 -5.6 1,300
4,673 3,085 16,429 27.9 7.25 -5 1,125
34,404 1,131 115,565 28.37 6.65 -4.8 2,950
3,661 2,232 11,379 29.05 6.5 -3.9 250
2,539 1,549 9,062 29.56 6.2 -3.75 300
2,181 610 6,869 30.11 5.9 -3.15 100
1,189 438 4,866 30.75 5.65 -3.15 125
55,933 1,589 91,823 31.28 5.35 -3.1 3,100
840 193 1,943 31.89 5.05 -2.75 125
776 -25 2,519 32.5 4.95 -2.55 300
292 113 1,364 33.06 4.85 -2.2 125
862 452 2,450 33.6 4.55 -2.25 200
7,344 1,324 22,383 34.08 4.3 -2.1 150
340 160 1,269 34.73 4.35 -1.85 250
382 -145 1,443 35.38 4.1 -2.25 425
599 67 1,660 36.07 4 -1 250
193 95 1,160 36.6 4.05 -1.65 250
13,303 620 26,537 36.86 3.65 -1.5 2,275
234 98 456 37.53 3.6 -1.25 1,075
228 72 514 38.2 3.6 -0.8 50
202 91 1,134 38.81 3.55 -1.25 225
159 21 358 39.41 3.8 -0.4 200
4,179 173 12,193 39.7 3.15 -1.25 2,925
255 94 386 40.54 3.5 -0.7 25
148 61 144 41.38 3.7 -0.6 800
108 51 130 41.65 3.45 -0.9 200
217 114 377 42.29 3.5 -0.6 25
13,989 4,918 19,134 42.58 3.05 -0.9 200
158 57 253 43.43 3.2 -0.75 425
91 58 201 43.85 3 -0.55 200
85 17 163 44.48 3.15 -0.5 200
77 44 366 45.1 3.25 -0.2 50
7,738 3,227 14,790 45.49 2.9 -0.25 1,600
463 134 830 45.87 2.9 -0.1 25
69 56 160 46.65 3.15 0.05 100
196 63 618 46.84 2.65 -0.4 250
162 146 520 47.7 2.8 -0.1 650
8,607 972 20,737 47.69 2.5 -0.45 2,825
575 415 4,540 48.19 2.55 -0.45 525
1,111 795 5,627 48.69 2.45 -0.6 500
287657.7 301989 40450 4181000 27900 199252.8 236248.6 26500 19774.95 73581
PUTS
BID ASK ASK STRIKE BID ASK ASK
BID QTY CHNG LTP
PRICE PRICE QTY PRICE PRICE PRICE QTY
7,526.70 7,574.95 225 31400 25 2.45 3 1,475 0.3 2.45
7,429.65 7,474.20 25 31500 25 2.85 3.35 100 0.65 2.85
6,929.90 7,664.65 200 31600 225 2.25 3.2 25 -0.35 2.25
6,837.05 7,660.25 500 31700 25 2.3 3.15 25 -0.1 2.4
6,746.50 7,681.25 1,175 31800 25 2.9 3.3 25 0.2 2.9
6,680.15 7,454.15 500 31900 200 2.6 3 25 -0.6 2
6,931.15 6,976.15 25 32000 825 2.95 3.5 25 0.4 2.95
6,463.45 7,423.70 1,175 32100 25 2.9 3.85 200 0.85 3.5
6,488.75 7,530.55 1,175 32200 275 3.05 3.6 25 0.9 3.55
6,384.35 7,028.05 500 32300 125 3 4 25 -0.05 3
6,279.45 7,319.35 1,175 32400 25 3.5 3.7 50 0.65 3.55
6,436.25 6,464.70 25 32500 475 3.35 3.4 725 0.35 3.4
6,074.75 6,713.50 500 32600 25 3.3 4.2 25 0.65 3.7
5,983.25 6,734.20 500 32700 25 3.5 4.55 25 1.7 4.55
5,969.05 6,269.60 500 32800 25 4.05 4.9 750 1 4.05
5,857.60 6,215.40 500 32900 25 4 5.95 500 1.8 4.85
5,936.10 5,972.95 125 33000 50 4.6 4.95 450 1.35 4.6
5,673.60 5,964.10 500 33100 425 4.45 5 25 1.2 4.5
5,566.90 5,861.95 500 33200 25 4.5 5.85 150 6.55 10
5,468.05 5,759.75 500 33300 25 5.55 55.7 1,175 2.2 5.7
5,371.05 5,658.40 150 33400 175 5.2 5.95 1,150 2.3 5.95
5,438.30 5,472.20 125 33500 25 5.7 6.8 725 2.05 6
5,175.50 5,454.55 300 33600 25 6.25 7 500 2.95 7.05
5,089.95 5,356.00 175 33700 25 6.8 9 25 2.6 6.8
4,989.85 5,251.65 150 33800 250 8 8.9 25 3.9 8.45
4,884.15 5,150.45 175 33900 25 8.2 9.9 125 3.35 8.15
4,947.25 4,971.40 225 34000 50 10.3 11 25 5.9 11
4,754.75 4,938.05 225 34100 25 10.15 15 50 5.85 11.25
4,588.45 4,843.10 150 34200 100 11.25 15 250 6.7 12.45
4,495.10 4,748.05 325 34300 25 13.1 17 50 7.8 14
4,400.35 4,641.50 150 34400 300 15.9 17.6 25 10.75 17.7
4,443.70 4,471.35 25 34500 725 18.5 18.7 200 11.05 18.7
4,257.85 4,461.65 500 34600 50 21.05 21.4 25 12.2 21.05
4,156.35 4,295.25 25 34700 75 24.85 27 275 15.95 26
4,040.50 4,233.65 225 34800 25 28.6 32 1,400 20.75 32
3,916.85 4,169.55 250 34900 100 28 36.95 50 22.6 36
3,947.45 3,970.75 25 35000 1,075 41 44 650 25.25 41
3,768.95 3,884.25 25 35100 25 48.4 51.8 25 28.8 47.7
3,743.65 3,774.00 225 35200 75 57 60.95 25 38.3 60.05
3,561.60 3,691.80 275 35300 50 70 74.05 50 48.9 74
3,468.65 3,612.70 1,025 35400 1,025 86 87.9 25 53.7 86
3,465.00 3,471.95 50 35500 25 101.75 105 450 64.9 102
3,325.70 3,382.25 725 35600 625 130 131.6 100 87.1 130
3,221.40 3,282.70 200 35700 25 150.1 166.5 175 112.1 166.5
3,131.70 3,177.35 175 35800 50 181.3 198.2 50 122.4 190
3,032.80 3,083.55 125 35900 50 216.4 231.6 25 134.35 215.05
2,954.50 2,971.55 50 36000 25 265.15 266.85 200 173.5 265.1
2,854.60 2,887.40 1,350 36100 25 305.9 320 125 205.6 320
2,758.05 2,786.70 25 36200 225 368.95 371.35 400 233.15 368.55
2,656.90 2,687.70 625 36300 175 418.95 428 50 265.3 428
2,540.90 2,601.55 150 36400 100 490 499.4 700 300.4 499.1
2,463.45 2,475.85 75 36500 600 560 561 50 333.9 561
2,339.05 2,397.15 250 36600 100 640.3 649.95 125 372.3 641.7
2,262.90 2,281.30 75 36700 25 713.95 725 50 428.35 735
2,167.60 2,180.65 125 36800 25 805.85 820 25 474.45 815
2,068.15 2,084.50 50 36900 25 887.5 915.4 25 511.05 895.2
1,974.80 1,981.90 50 37000 575 990 992 125 547.9 990
1,878.00 1,889.20 75 37100 25 1,073.55 1,088.05 25 573.65 1074.15
1,781.80 1,793.95 50 37200 100 1,172.10 1,179.00 50 601.75 1167.45
1,687.30 1,700.20 75 37300 275 1,261.05 1,282.85 1,225 658.7 1278.1
1,583.40 1,605.00 375 37400 25 1,363.60 1,372.10 50 682.1 1364.5
1,501.05 1,506.95 125 37500 100 1,468.85 1,476.50 100 684.85 1470
1,408.55 1,419.45 100 37600 500 1,558.55 1,569.00 25 719.55 1558.1
1,320.00 1,325.65 50 37700 500 1,648.65 1,677.55 250 740 1665.25
1,230.95 1,237.35 25 37800 200 1,754.95 1,768.20 100 709.25 1761.5
1,141.85 1,148.25 25 37900 125 1,850.85 1,875.85 25 808.55 1866.7
1,058.95 1,063.40 25 38000 150 1,955.05 1,964.15 25 785.8 1965
976.85 981.6 25 38100 300 2,045.75 2,078.80 300 871.35 2094.35
894.5 898 25 38200 325 2,146.10 2,173.55 25 772.15 2144.5
819.55 822.75 75 38300 500 2,233.20 2,276.80 250 597.35 2042.05
743.95 746.15 25 38400 500 2,315.65 2,374.30 50 861.25 2383.75
674.1 675.55 50 38500 725 2,447.85 2,472.15 50 768.5 2456.75
606 607.55 25 38600 250 2,536.60 2,576.80 250 595.75 2435.4
542.3 543.55 25 38700 250 2,606.80 2,691.90 500 652.5 2505.4
482.45 483.2 25 38800 25 2,716.50 2,815.25 50 -233.9 1684.2
426.4 427.25 25 38900 200 2,842.35 2,868.35 50 558 2561.8
374.35 374.65 25 39000 125 2,945.70 2,959.20 100 828.4 2958.55
326.35 327 25 39100 700 3,015.70 3,103.60 675 -171 2045.1
283.05 283.7 25 39200 1,000 3,115.35 3,203.20 125 177.85 2500
242.6 243.3 25 39300 25 3,217.50 3,303.10 25 135.15 2549.4
207 207.5 25 39400 825 3,315.15 3,402.75 50 72.85 2590.85
175.55 175.75 25 39500 875 3,435.65 3,465.85 75 921.55 3526.45
148.25 148.6 25 39600 150 3,516.10 3,602.55 150 - -
124.25 124.5 25 39700 350 3,616.10 3,705.00 350 51 2900
103.6 103.8 50 39800 350 3,716.10 3,799.70 25 -41.55 3058.45
86.25 86.5 125 39900 200 3,819.50 3,902.55 150 - -
71.2 71.4 25 40000 725 3,914.65 4,016.55 100 794.5 4022
59.05 59.25 125 40100 1,175 2,494.40 5,700.30 1,175 - -
48.95 49.1 225 40200 500 3,979.30 4,239.45 250 - -
40.95 41.15 100 40300 25 2,847.75 5,945.20 25 - -
34.45 34.55 425 40400 250 4,216.00 4,534.25 250 - -
29.2 29.35 1,000 40500 2,275 4,294.95 4,546.60 25 - -
24.7 24.8 25 40600 500 4,375.30 4,640.40 250 - -
21.15 21.3 300 40700 25 3,026.20 6,383.65 25 - -
18.6 18.75 850 40800 250 4,481.05 4,909.35 250 - -
16.4 16.5 875 40900 25 3,290.60 5,481.35 25 - -
14.8 14.85 525 41000 50 4,925.05 5,124.15 500 -119 4001
13.2 13.3 575 41100 25 3,424.85 5,260.15 500 - -
11.85 11.95 550 41200 25 5,009.55 5,634.80 500 - -
10.9 11 625 41300 25 3,544.05 5,554.15 25 - -
10.2 10.3 725 41400 250 5,203.35 5,559.10 500 - -
9.55 9.65 3,975 41500 500 5,232.90 5,664.80 375 - -
8.8 8.9 1,800 41600 250 5,427.05 5,729.70 250 - -
8.2 8.25 175 41700 25 3,517.95 7,281.10 1,175 - -
7.55 7.65 2,350 41800 250 5,615.00 5,934.30 250 - -
7.25 7.35 725 41900 25 4,252.95 7,187.75 25 - -
6.65 6.7 25 42000 125 5,745.05 6,024.00 125 - -
6.5 6.55 325 42100 25 3,858.35 7,721.15 25 - -
6.2 6.3 1,400 42200 250 5,992.15 6,342.20 250 - -
5.8 5.9 375 42300 25 4,373.90 6,714.55 25 - -
5.65 5.7 925 42400 275 6,204.25 6,601.00 250 - -
5.3 5.35 625 42500 25 5,349.90 6,765.40 25 - -
5 5.1 25 42600 500 6,127.00 6,632.65 25 - -
4.85 5 200
4.7 4.8 75
4.4 4.55 550
4.3 4.35 1,625
4.25 4.4 425
4.05 4.1 75
4.05 4.15 125
3.95 4.05 100
3.65 3.7 100
3.55 3.75 225
3.6 3.75 100
3.55 3.6 100
3.3 3.45 75
3.1 3.15 325
3.45 3.5 575
3.4 3.65 100
3.2 3.45 75
3.35 3.6 100
3 3.05 1,550
3 3.2 100
2.9 3.2 25
2.95 3.2 25
2.9 3.1 75
2.85 2.9 200
2.85 2.95 200
2.9 3 100
2.7 2.85 125
2.8 2.9 100
2.45 2.5 175
2.5 2.55 275
2.4 2.5 850
4627.15 26569249 -58066 497911
PUTS
VOLUM CHNG IN
IV OI
E OI
75.18 35,949 -1,515 2,460
74.91 31,432 -1,037 3,973
71.59 3,022 99 243
70.62 3,259 -26 76
70.59 924 -11 46
66.41 1,112 -27 32
67.75 28,953 -887 3,663
67.56 1,402 90 116
66.16 1,939 43 123
63.42 1,583 21 64
63.15 1,283 18 119
61.34 27,230 -858 1,803
60.44 2,836 84 168
60.43 797 19 46
58.06 2,172 171 325
57.82 1,163 -5 121
55.9 62,728 794 10,232
54.21 2,173 -69 196
58.75 6,845 1,277 2,110
52.74 6,287 -154 464
51.46 10,820 22 942
49.94 87,633 -1,329 12,376
49.46 13,160 71 887
47.6 17,303 -514 1,067
47.48 19,886 -95 1,570
45.58 21,599 103 1,620
46.04 224,382 -6,174 20,947
44.49 30,622 -732 1,891
43.51 44,669 -1,303 1,388
42.62 43,256 -2,087 1,223
42.62 51,639 -143 1,861
41.22 262,626 -2,096 19,656
40.29 63,226 738 3,169
40.12 68,474 -372 2,732
39.97 117,712 -390 4,743
39.01 99,404 673 2,991
38.14 613,157 5,782 38,831
37.46 150,082 1,917 5,004
37.65 190,866 890 8,434
37.71 249,717 2,143 8,029
37.12 260,055 -6,629 5,921
36.82 837,881 10,434 33,278
37.74 339,423 -3,969 5,113
39.14 461,226 33 9,607
38.61 638,875 1,714 12,662
37.94 614,907 808 9,432
39.46 2,098,139 10,276 54,805
40.99 783,363 209 9,331
41.52 1,104,405 -1,246 13,698
42.72 1,114,813 1,837 12,584
44.67 1,216,901 -2,218 8,280
45.45 2,738,241 -11,803 31,002
47.72 1,533,404 -9,089 8,156
50.95 2,233,384 -8,902 11,468
52.73 2,606,293 -7,306 11,428
54.33 1,595,493 -4,797 8,209
57.21 2,244,570 -15,785 29,652
58.89 571,618 260 3,961
61.38 438,232 492 3,883
65.61 170,427 -1,285 2,205
67.2 93,489 -731 7,020
70.77 201,156 -2,451 16,089
72.36 18,669 -291 2,393
76.01 13,190 -641 3,058
78.39 7,275 -848 2,531
81.75 4,303 178 1,724
84.28 20,592 -702 5,502
90.4 418 8 337
87.12 394 -32 389
61.02 135 -7 174
97.08 99 -30 258
96.31 1,056 -245 2,255
82.45 44 -12 189
80.16 48 -23 133
- 20 -5 39
52.61 16 -1 45
108.8 1,448 -450 4,475
- 16 -5 12
- 18 -2 17
- 13 -1 13
- 16 -9 20
129.55 1,809 95 332
- - - 4
- 1 - 4
- 1 - 2
- - - -
140.49 31 -6 439
- - - 1
- - - 1
- - - -
- - - -
- - - 2
- - - -
- - - -
- - - -
- - - -
- 20 -20 34
- - - -
- - - -
- - - -
- - - -
- - - 2
- - - -
- - - -
- - - -
- - - -
- - - 1
- - - -
- - - -
- - - -
- - - -
- - - -
-
13-07-2022 12.15
CALLS
CHNG IN BID
OI VOLUME IV LTP CHNG BID QTY
OI PRICE
- - - - - - 100 2,273.80
- - - - - - 50 2,215.05
- - - - - - 50 2,164.35
- - - - - - 1,300 2,098.25
1 - - - - - 50 2,089.40
- - - - - - 50 1,998.75
- - - - - - 100 1,948.55
- - - - - - 50 1,896.45
7 - - - - - 50 1,872.00
4 - - - - - 200 1,814.35
- - - - - - 200 1,774.00
- - - - - - 100 1,707.40
- - - - - - 200 1,674.05
- - - - - - 200 1,612.30
41 -5 13 81.93 1,580.00 45.5 400 1,594.05
- - - - - - 1,300 1,496.75
1 - - - - - 200 1,474.10
- - - - - - 50 1,401.65
137 - - - - - 200 1,388.55
2 - - - - - 200 1,324.05
8 - - - - - 1,850 1,280.00
2 - - - - - 200 1,226.75
4 - 1 122.2 1,235.00 52.05 450 1,186.15
2 - - - - - 350 1,098.95
511 -21 148 - 1,073.00 26.35 450 1,092.25
9 - - - - - 100 1,040.25
64 -9 16 - 975 36.55 50 994.25
20 - - - - - 150 941.95
267 -62 67 47.26 884.4 46.7 450 893.2
27 1 3 94.12 884.15 99.55 150 842.05
325 1 18 63.04 793.5 43.65 50 792.5
116 3 18 63.23 734.2 54.4 150 742.65
440 -22 49 - 678 32.3 450 693.5
123 1 21 - 625 30.9 150 643.3
3,286 -2,325 6,758 40.1 596 52.2 50 594.25
248 -36 183 44.72 545.25 43.3 150 544.25
2,783 -157 791 32.65 497.1 43.1 50 495.2
202 -27 231 34.46 447.55 43.25 50 445.75
2,392 -247 6,038 30.82 397.6 43.65 50 397.15
610 -88 1,221 28.01 349.8 39 450 348.4
6,795 -315 18,398 28.53 302.2 32.85 50 301.85
1,169 145 3,368 26.42 255.5 28.55 100 255.85
9,668 960 71,714 26.09 213.45 23.7 150 212.85
3,706 870 38,499 25.47 173.55 20.75 50 172.45
45,125 5,535 465,846 24.95 135.75 14.45 50 135.55
35,214 19,266 344,280 24.62 103.55 10 200 103.2
177,779 69,542 1,635,664 24.33 76.15 4.9 150 76.1
97,258 38,375 845,303 24.14 53.9 1.75 50 53.9
202,190 27,361 1,401,707 24.01 36.9 -0.3 1,900 36.75
78,843 5,693 621,693 23.9 23.95 -1.8 8,750 23.9
169,956 39,527 1,061,092 23.8 14.95 -2.5 9,150 14.9
77,638 21,602 486,622 23.74 8.8 -2.5 1,200 8.8
171,626 41,356 1,056,263 23.82 5.15 -2.25 21,000 5.1
82,583 11,348 518,103 24.24 3.05 -1.85 13,350 3
174,847 17,374 817,328 25.05 2.05 -1.4 132,000 2
44,655 -5,176 257,243 26.41 1.55 -0.95 95,900 1.55
99,866 -18,628 372,584 27.85 1.2 -0.8 7,700 1.2
36,219 -33,073 146,044 29.17 0.95 -0.8 450 0.95
87,071 -10,122 259,816 31.33 0.95 -0.5 150,250 0.9
27,280 -2,271 53,462 33.24 0.85 -0.5 40,100 0.85
70,545 -15,251 199,200 35.1 0.8 -0.4 392,850 0.8
9,557 275 19,787 36.9 0.75 -0.35 1,500 0.75
35,714 -1,993 62,069 38.65 0.75 -0.3 64,000 0.75
7,142 -287 12,143 40.34 0.7 -0.3 18,050 0.7
87,312 67 116,956 42.32 0.7 -0.25 422,950 0.7
4,333 634 8,360 44.29 0.7 -0.2 13,100 0.65
16,388 730 22,913 45.86 0.6 -0.2 35,750 0.6
3,576 1,411 6,770 47.79 0.6 -0.2 5,200 0.6
15,166 -1,124 23,087 49.27 0.55 -0.2 26,200 0.55
2,299 1,413 6,785 51.15 0.55 -0.2 5,150 0.55
6,106 914 12,056 53.02 0.55 -0.15 18,650 0.55
2,257 1,587 4,946 55.79 0.55 -0.15 16,900 0.55
3,256 1,334 11,025 56.73 0.55 -0.15 6,300 0.55
985 447 2,644 58.56 0.6 -0.05 3,150 0.55
20,707 -1,010 21,749 59.28 0.5 -0.25 61,400 0.5
444 31 467 61.65 0.55 -0.1 3,100 0.45
3,067 1,692 4,100 63.44 0.55 -0.05 23,150 0.5
128 -27 341 64.61 0.5 -0.2 2,700 0.45
1,613 -227 1,714 65.69 0.45 -0.25 9,200 0.45
277 -15 1,614 67.42 0.45 -0.25 1,050 0.45
1,282 -1,225 3,320 68.38 0.4 -0.3 11,700 0.35
264 -104 2,851 70.07 0.4 -0.3 1,450 0.4
2,343 -165 1,410 71.76 0.35 -0.35 9,050 0.35
151 -45 6,271 73.44 0.4 -0.3 2,300 0.4
35,815 -5,148 25,654 75.94 0.45 -0.3 100,200 0.45
433 -129 500 76.78 0.4 -0.35 1,450 0.35
3,269 -660 2,767 77.49 0.35 -0.35 1,750 0.35
4,128 -3,063 6,380 78.05 0.3 -0.4 20,200 0.3
PUTS
ASK STRIKE BID ASK
ASK QTY BID QTY ASK QTY CHNG LTP IV
PRICE PRICE PRICE PRICE
2,313.15 200 13,800.00 3,750 0.3 0.35 17,800 -0.1 0.3 97.62
2,263.80 200 13,850.00 4,400 0.3 0.4 1,500 -0.1 0.3 95.49
2,213.75 200 13,900.00 20,900 0.35 0.4 5,700 -0.05 0.35 93.37
2,173.65 100 13,950.00 750 0.35 0.45 200 -0.15 0.4 93.63
2,097.05 150 14,000.00 38,350 0.45 0.5 49,600 0.05 0.5 93.38
2,076.95 200 14,050.00 3,100 0.3 0.45 100 -0.15 0.35 88.23
2,013.90 200 14,100.00 2,000 0.45 0.5 16,950 -0.15 0.45 88.99
1,973.95 200 14,150.00 1,800 0.4 0.45 2,450 -0.15 0.45 85.94
1,901.45 200 14,200.00 40,300 0.4 0.45 1,000 -0.05 0.5 83.78
1,866.45 200 14,250.00 1,700 0.4 0.55 4,650 - 0.55 82.44
1,811.50 100 14,300.00 10,850 0.35 0.45 1,200 -0.1 0.45 79.46
1,770.60 200 14,350.00 2,300 0.45 0.55 2,200 -0.1 0.5 78.09
1,713.95 200 14,400.00 3,900 0.45 0.5 5,500 -0.1 0.5 75.92
1,664.85 200 14,450.00 2,100 0.45 0.55 200 -0.15 0.45 73
1,596.20 150 14,500.00 61,250 0.45 0.5 3,500 -0.05 0.5 71.58
1,561.95 200 14,550.00 2,050 0.5 0.55 550 -0.1 0.55 70.08
1,512.65 200 14,600.00 13,650 0.45 0.55 8,900 -0.1 0.45 67.25
1,468.15 250 14,650.00 2,150 0.45 0.55 650 -0.2 0.5 65.09
1,400.70 2,900 14,700.00 4,050 0.5 0.55 3,200 -0.1 0.55 63.54
1,363.80 200 14,750.00 750 0.6 0.7 4,350 0.1 0.7 62.94
1,300.70 2,000 14,800.00 3,900 0.6 0.65 4,000 -0.05 0.65 60.24
1,257.20 150 14,850.00 300 0.7 0.75 13,700 0.05 0.75 58.49
1,200.35 2,600 14,900.00 2,550 0.65 0.7 11,600 -0.05 0.65 56.27
1,162.90 200 14,950.00 1,150 0.65 0.75 2,100 -0.05 0.75 54.46
1,094.75 400 15,000.00 96,750 0.6 0.65 98,200 -0.1 0.65 51.41
1,046.40 150 15,050.00 6,100 0.7 0.8 8,800 -0.15 0.7 50.36
996.05 1,000 15,100.00 11,350 0.7 0.75 9,350 -0.15 0.75 47.75
945.7 650 15,150.00 3,150 0.8 0.85 4,300 -0.05 0.85 46.17
895.5 450 15,200.00 16,050 0.8 0.85 40,400 -0.1 0.85 43.9
846.1 1,000 15,250.00 14,050 0.9 0.95 6,400 -0.1 0.95 42.18
795.15 50 15,300.00 11,350 0.95 1 69,050 -0.15 1 40.13
745.55 500 15,350.00 7,500 1.1 1.15 8,050 -0.15 1.15 38.48
695.15 50 15,400.00 92,000 1.2 1.25 15,200 -0.35 1.25 36.71
646.15 100 15,450.00 21,300 1.4 1.45 11,350 -0.45 1.45 34.82
595.35 50 15,500.00 75,750 1.65 1.7 16,600 -0.8 1.65 33.26
546.1 100 15,550.00 19,700 1.95 2 17,800 -1.3 2 31.49
496.05 50 15,600.00 457,100 2.5 2.55 14,200 -2.3 2.55 30.14
447.4 50 15,650.00 11,300 3.15 3.2 6,150 -3.9 3.2 28.76
397.95 50 15,700.00 4,700 4.2 4.25 11,450 -6.35 4.2 27.62
349.5 50 15,750.00 9,500 5.7 5.75 2,800 -9.4 5.65 26.38
302.4 50 15,800.00 50 8.55 8.6 7,500 -13.15 8.5 25.73
256.65 50 15,850.00 10,700 12.8 12.9 10,200 -17.35 12.9 25.09
213.25 50 15,900.00 7,900 19.45 19.55 12,250 -22.45 19.45 24.6
172.8 50 15,950.00 1,600 29 29.1 1,500 -27.65 29 24.23
135.75 50 16,000.00 400 42.05 42.15 150 -33.2 42.1 23.9
103.4 250 16,050.00 350 59.65 59.75 150 -37.7 59.65 23.62
76.25 1,150 16,100.00 250 82.35 82.45 100 -41.15 82.4 23.36
54 2,850 16,150.00 200 110.3 110.5 500 -44.25 110.3 23.18
36.85 3,300 16,200.00 650 143.1 143.4 700 -45.75 143.1 23.05
24 4,500 16,250.00 100 180.2 180.6 150 -46.2 180.45 22.4
14.95 11,800 16,300.00 50 221.05 221.55 200 -47.2 221.55 21.93
8.85 9,500 16,350.00 100 264.6 265.3 100 -50.85 264.35 20.38
5.15 2,600 16,400.00 150 311 311.95 150 -51.6 309.4 23.91
3.05 36,150 16,450.00 50 358.85 360.1 100 -53.8 358.65 16.75
2.05 27,550 16,500.00 50 407.75 408.7 200 -50.45 407.7 -
1.6 27,300 16,550.00 150 456.8 458.8 100 -47.5 456.55 31.58
1.25 58,150 16,600.00 50 506.6 507.85 100 -48.4 506.5 27.15
1 170,900 16,650.00 50 555.5 558.05 100 -51.15 554.95 31.9
0.95 106,600 16,700.00 100 605.8 607.4 100 -46.1 606.85 42.29
0.9 15,600 16,750.00 100 655 657.6 450 -51.8 658.35 -
0.85 106,800 16,800.00 50 706.45 707.5 100 -34.3 706.45 -
0.8 10,400 16,850.00 100 754.75 758.35 150 114.95 763.55 36.99
0.8 32,600 16,900.00 100 804.6 807.65 50 -45.25 817.25 -
0.75 12,400 16,950.00 150 854.4 858.35 150 124.9 853.55 -
0.75 128,800 17,000.00 450 905.5 907.75 50 -48.4 908 51
0.7 4,450 17,050.00 400 950.55 964.6 150 60.15 983.15 67.89
0.65 4,750 17,100.00 100 1,002.95 1,013.30 50 - - -
0.65 6,800 17,150.00 1,000 1,048.05 1,065.40 950 - - -
0.6 13,700 17,200.00 150 1,103.35 1,111.35 1,050 58.9 1,125.90 64.72
0.6 100 17,250.00 300 1,150.50 1,170.70 250 - - -
0.6 7,400 17,300.00 2,600 1,198.80 1,208.45 50 -25 1,180.00 -
0.65 4,500 17,350.00 150 1,250.85 1,264.50 50 - - -
0.6 6,350 17,400.00 150 1,293.80 1,327.70 150 - - -
0.6 300 17,450.00 200 1,339.40 1,376.95 200 - - -
0.55 54,000 17,500.00 200 1,402.60 1,405.20 50 -34.6 1,419.50 -
0.55 900 17,550.00 450 1,440.40 1,478.00 200 - - -
0.55 5,850 17,600.00 200 1,487.35 1,531.20 50 - - -
0.5 550 17,650.00 200 1,539.85 1,595.40 50 - - -
0.55 7,800 17,700.00 200 1,587.15 1,626.95 200 - - -
0.5 2,400 17,750.00 200 1,636.90 1,690.25 100 - - -
0.45 3,700 17,800.00 200 1,687.00 1,731.55 50 - - -
0.45 400 17,850.00 100 1,729.20 1,804.45 1,250 - - -
0.4 7,250 17,900.00 100 1,778.95 1,833.80 200 - - -
0.45 1,550 17,950.00 100 1,828.50 1,901.75 1,250 - - -
0.5 85,050 18,000.00 250 1,901.45 1,907.95 50 -42.1 1,885.00 -
0.4 2,450 18,050.00 100 1,923.95 1,993.10 100 - - -
0.4 16,200 18,100.00 200 1,987.35 2,033.25 50 - - -
0.35 18,600 18,150.00 50 2,033.95 2,080.35 50 - - -
CHNG IN CHNG IN
VOLUME OI OI
OI OI
1,110 -274 7,336 859 -4
435 1 287 4 -
604 -53 2,039 8 -
111 -43 456 3 -
7,859 -1,663 47,287 5,808 -214
52 14 206 2 -
7,310 -1,058 21,232 15 2
4,636 87 163 2 -
4,575 -1,285 14,984 19 -
57 -2 102 6 -
462 -112 2,369 140 -2
8,966 -32 672 13 -
979 -288 1,813 74 -1
258 -86 951 20 -
10,841 232 16,664 3,840 -579
1,899 -1,169 1,883 30 -
6,943 1,928 6,111 444 -2
399 -98 569 46 -
3,692 249 5,597 123 -3
3,995 574 2,005 121 -6
11,246 335 9,338 349 -15
3,464 961 2,377 64 -2
8,505 548 5,870 328 -13
3,571 886 5,210 91 -2
52,716 -2,435 55,627 2,796 -1,080
4,076 1,401 3,445 80 -
31,563 -2,268 17,347 445 -32
4,455 1,104 3,495 72 6
44,513 -2,751 31,497 723 -40
11,166 -1,191 9,496 207 -5
98,874 -4,556 38,316 1,001 -42
14,988 2,324 8,132 229 10
158,661 3,537 52,307 1,364 -456
39,550 -1,154 10,509 274 -5
342,829 16,505 108,616 10,113 -217
102,860 4,101 24,689 236 -4
517,971 36,670 106,891 2,927 -109
252,260 15,199 51,736 234 -20
636,370 -13,469 82,145 7,706 -134
371,041 15,056 48,512 346 -1
862,480 32,863 109,170 9,030 -571
380,738 27,746 48,627 403 -36
1,011,514 29,617 105,078 5,040 57
454,620 30,762 50,104 327 -46
1,658,810 93,663 184,789 18,838 -963
692,305 47,695 65,009 546 -96
1,786,381 61,087 120,680 6,513 -329
517,651 18,718 30,174 673 -104
590,851 5,253 51,853 8,508 -1,422
95,990 1,509 6,874 0.79739 1,403 -187
135,836 8,053 15,811 5,456 -2,254
6,200 -95 997 2,554 -261
22,300 445 3,078 16,703 -4,056
569 52 417 4,334 -2,075
11,483 -116 3,516 38,167 -22,702
264 48 173 7,442 -16,918
3,016 210 1,955 41,021 -58,439
228 -1 150 15,312 -22,183
259 23 1,276 61,843 -46,789
47 -1 43 29,164 -20,988
168 -18 714 128,961 7,110
5 -1 34 109,563 36,421
22 -7 133 270,755 131,720
10 3 8 193,770 141,542
366 -176 1,326 324,638 98,522
1 - 1 78,892 36,855
- - 11 147,714 51,248
- - 2 34,215 17,724
1 - 37 90,319 15,974
- - 17 9,989 907
2 1 14 51,935 -1,294
- - - 8,344 2,680
- - - 25,471 681
- - 50 1,744 202
19 -10 165 62,959 -853
- - 10 1,891 483
- - 22 10,345 1,289
- - - 1,533 515
- - 5 7,681 -858
- - - 2,132 889
- - 1 7,640 -1,843
- - - 2,367 48
- - - 4,968 -866
- - - 995 101
3 - 134 37,288 -12,078
- - - 783 559
- - 1 969 -248
- - - 401 142
3,546 -39
190 91
5,588 -100
168 110
618 317
608 -
18,860 -1,275
176 21
793 -262
416 24
2,512 -167
1,923 -245
12:06
CALLS
VOLUM BID ASK ASK STRIKE
IV LTP CHNG BID QTY BID QTY
E PRICE PRICE QTY PRICE
139 - 3,086.35 221.75 50 3,090.00 3,092.20 100 13,800.00 2,300
- - - - 1,350 2,535.75 3,050.35 50 13,850.00 850
- - - - 50 2,977.95 2,991.15 100 13,900.00 10,150
1 - 2,884.05 313.3 50 2,920.00 3,004.90 1,300 13,950.00 900
1,477 - 2,890.95 237.45 250 2,885.45 2,889.45 50 14,000.00 86,500
- - - - 1,350 2,099.90 2,853.10 100 14,050.00 500
8 - 2,678.30 332.45 200 2,776.20 2,791.95 150 14,100.00 20,650
- - - - 1,250 2,172.95 2,742.15 50 14,150.00 400
7 - 2,675.15 429 200 2,677.05 2,691.35 150 14,200.00 11,950
- - - - 1,350 2,245.90 2,653.00 100 14,250.00 2,400
33 - 2,569.50 320.15 50 2,583.05 2,593.15 50 14,300.00 41,000
4 - 2,420.00 276.2 1,350 2,333.30 - - 14,350.00 550
3 144.23 2,483.75 439.65 100 2,482.75 2,490.70 50 14,400.00 15,900
1 - 2,422.15 416.45 500 2,423.65 2,442.50 50 14,450.00 250
995 - 2,387.00 236.4 250 2,383.35 2,390.00 50 14,500.00 242,100
- - - - 1,250 1,484.20 2,353.30 100 14,550.00 3,300
18 132.12 2,283.35 271.9 150 2,280.30 2,291.10 100 14,600.00 24,750
1 - 2,217.15 417.95 100 2,222.35 2,248.45 100 14,650.00 1,850
20 129.82 2,184.60 386.6 300 2,177.95 2,190.40 200 14,700.00 1,350
12 - 2,116.80 374.35 2,000 2,123.85 2,142.75 150 14,750.00 250
47 125.2 2,071.00 261 200 2,082.70 2,089.95 300 14,800.00 1,800
8 - 1,927.00 206.45 1,350 1,968.60 - - 14,850.00 50
35 114.77 1,982.95 261.95 200 1,983.95 1,989.90 500 14,900.00 7,450
8 - 1,825.45 304.45 1,350 1,908.95 - - 14,950.00 3,650
2,034 - 1,889.00 240.35 50 1,886.50 1,889.30 200 15,000.00 99,450
- - - - 400 1,814.60 1,850.30 250 15,050.00 9,600
87 100.08 1,781.45 231.1 550 1,785.45 1,790.75 100 15,100.00 3,250
16 - 1,689.05 147.4 600 1,721.40 1,741.10 300 15,150.00 1,250
276 94.59 1,670.20 209.95 450 1,686.50 1,690.30 100 15,200.00 31,150
24 - 1,590.10 230.1 200 1,615.20 1,640.05 500 15,250.00 3,050
207 91.56 1,582.20 230.15 150 1,583.90 1,590.55 200 15,300.00 1,950
60 - 1,408.15 122.35 100 1,527.50 1,541.00 200 15,350.00 250
768 - 1,475.75 196.5 50 1,488.00 1,490.00 300 15,400.00 1,200
90 - 1,418.00 259.3 500 1,434.80 1,439.85 100 15,450.00 10,750
1,782 - 1,391.00 239.95 450 1,388.00 1,389.35 200 15,500.00 43,450
87 - 1,295.00 222 100 1,330.20 1,340.60 400 15,550.00 3,600
286 84.1 1,274.10 220.3 100 1,285.65 1,289.00 400 15,600.00 29,500
24 72.65 1,232.00 269.8 100 1,223.80 1,239.15 200 15,650.00 3,300
420 - 1,175.55 226.85 500 1,185.75 1,189.65 100 15,700.00 2,600
51 62.78 1,128.50 220 600 1,133.75 1,138.95 1,000 15,750.00 9,200
1,054 - 1,081.00 224.85 500 1,085.80 1,087.85 50 15,800.00 6,300
128 57.75 1,030.00 230 100 1,027.00 1,038.45 150 15,850.00 17,900
759 - 976.75 218.4 1,000 985.65 988.45 1,200 15,900.00 27,950
215 - 909.05 197.8 100 935.05 937.1 450 15,950.00 14,450
4,558 - 888 233.75 550 886.4 888.25 100 16,000.00 101,050
154 33.95 830 218.6 100 835.2 837.55 450 16,050.00 4,250
1,081 - 780.3 223.7 1,000 786.15 787.4 100 16,100.00 80,900
276 - 728.5 217.4 100 735.6 737.4 450 16,150.00 2,650
4,538 - 688.65 231.3 150 685.8 687.05 50 16,200.00 129,650
629 - 632.65 227.75 150 635.6 637.35 50 16,250.00 35,250
5,954 - 586.1 227.2 50 585.6 586.95 500 16,300.00 16,100
1,758 - 524.15 208.45 100 535.9 537.4 250 16,350.00 25,600
16,960 - 486.7 219.45 500 486.1 487.1 50 16,400.00 94,950
8,472 - 437.45 213.65 150 436 437.1 400 16,450.00 48,300
115,337 - 387 204.45 300 386.5 387.4 800 16,500.00 244,050
53,051 - 337.5 194.2 50 336.4 337.15 50 16,550.00 96,300
310,836 - 287 178.05 50 286.55 287.15 100 16,600.00 198,950
204,618 - 237.45 157.75 50 237.05 237.5 200 16,650.00 27,500
1,045,323 - 188.05 133.1 50 187.65 187.9 50 16,700.00 25,850
1,112,006 - 140 104.5 750 139.35 139.65 100 16,750.00 7,350
3,575,770 8.36 93.8 72.45 300 93.65 93.85 700 16,800.00 3,500
2,880,452 8.12 52.85 41.2 300 52.7 52.85 600 16,850.00 200
5,025,062 8.29 23.55 17.55 3,150 23.45 23.55 2,550 16,900.00 2,300
2,523,970 8.29 7.95 4.65 2,150 7.9 7.95 7,800 16,950.00 450
2,900,296 9.12 2.8 0.6 23,750 2.8 2.85 17,100 17,000.00 50
721,376 10.25 1.05 -0.4 218,000 1 1.05 87,050 17,050.00 100
774,830 12.11 0.75 -0.4 333,450 0.75 0.8 258,700 17,100.00 50
136,384 14.08 0.6 -0.3 37,300 0.6 0.65 40,200 17,150.00 100
310,468 15.7 0.6 -0.1 453,750 0.55 0.6 173,700 17,200.00 50
42,451 17.54 0.5 -0.15 66,950 0.45 0.5 10,450 17,250.00 100
133,202 19.56 0.5 -0.1 53,450 0.45 0.5 72,400 17,300.00 400
21,243 21.26 0.4 -0.15 75,900 0.35 0.4 12,200 17,350.00 150
57,137 22.86 0.35 -0.2 220,900 0.3 0.35 31,100 17,400.00 100
10,503 25.46 0.45 - 1,850 0.4 0.45 7,250 17,450.00 100
97,180 27.38 0.45 -0.05 208,800 0.4 0.45 31,950 17,500.00 50
4,780 28.5 0.4 -0.05 17,350 0.35 0.4 200 17,550.00 1,600
30,529 30.34 0.35 -0.1 21,700 0.35 0.4 750 17,600.00 100
4,268 32.16 0.4 -0.05 1,000 0.35 0.4 1,750 17,650.00 100
18,984 34.45 0.35 -0.1 21,800 0.3 0.35 3,500 17,700.00 1,250
3,037 35.77 0.35 -0.1 1,650 0.3 0.35 950 17,750.00 1,000
17,379 37.55 0.35 - 11,800 0.3 0.35 5,550 17,800.00 100
5,016 38.72 0.25 -0.1 50 0.3 0.35 7,900 17,850.00 50
8,421 39.76 0.2 -0.05 14,200 0.2 0.25 2,600 17,900.00 700
2,117 40.61 0.25 -0.05 18,200 0.15 0.25 9,150 17,950.00 50
67,774 41.2 0.15 -0.25 351,450 0.1 0.15 266,450 18,000.00 100
1,364 43.91 0.2 -0.1 1,250 0.15 0.25 4,200 18,050.00 150
5,088 42.94 0.1 -0.1 27,350 0.1 0.15 2,600 18,100.00 150
2,052 46.01 0.15 -0.2 2,550 0.1 0.15 5,900 18,150.00 100
3,558 47.59 0.15 -0.1 27,300 0.1 0.15 24,550 18,200.00 200
244 47.56 0.1 -0.2 300 0.1 0.15 250 18,250.00 100
3,871 46.55 0.05 -0.2 35,300 0.05 0.1 49,300 18,300.00 100
189 50.6 0.1 -0.2 2,300 0.1 0.15 4,500 18,350.00 100
1,694 52.1 0.1 -0.15 950 0.1 0.15 10,800 18,400.00 200
555 50.88 0.05 -0.2 32,500 0.05 0.1 6,400 18,450.00 150
18,544 55.1 0.05 -0.15 195,800 0.05 0.1 333,150 18,500.00 400
236 56.58 0.1 -0.25 2,500 0.1 0.2 400 18,550.00 1,350
1,058 58.06 0.1 -0.15 14,150 0.1 0.15 8,750 18,600.00 200
321 59.53 0.1 -0.15 7,100 0.1 0.15 7,650 18,650.00 1,350
998 62.99 0.2 -0.05 1,350 0.15 0.2 500 18,700.00 50
1,375 64.48 0.15 -0.1 125,250 0.1 0.15 3,800 18,750.00 500
PUTS
BID ASK ASK VOLUM CHNG IN
CHNG LTP IV OI
PRICE PRICE QTY E OI
0.2 0.25 4,500 -0.3 0.2 121.29 9,552 -3,288 8,143
0.2 0.25 1,250 -0.2 0.25 121.42 202 -21 305
0.15 0.2 1,050 -0.35 0.15 117.25 963 -197 927
0.25 0.35 4,000 -0.45 0.25 117.32 348 -2 469
0.2 0.25 32,600 -0.35 0.25 115.28 18,155 -3,475 22,445
0.2 0.3 100 -0.35 0.2 113.24 580 -39 124
0.15 0.2 500 -0.25 0.2 109.22 1,604 -248 1,073
0.2 0.3 850 -0.25 0.25 109.18 587 - 155
0.15 0.2 5,100 -0.35 0.15 105.23 2,595 -459 4,544
0.15 0.2 3,000 -0.35 0.2 103.24 483 -113 391
0.1 0.2 900 -0.4 0.1 98.98 1,759 -331 2,291
0.15 0.25 350 -0.45 0.2 99.29 746 106 254
0.15 0.2 2,950 -0.55 0.15 95.11 20,118 -8,746 4,723
0.15 0.25 750 -0.45 0.15 95.35 382 66 194
0.1 0.15 176,600 -0.6 0.1 91.26 40,868 -18,989 35,375
0.1 0.2 500 -0.55 0.15 89.34 528 29 245
0.15 0.2 27,300 -0.6 0.2 89.47 17,903 -5,400 5,504
0.2 0.3 700 -0.5 0.25 89.16 590 94 341
0.2 0.25 2,350 -0.45 0.2 87.18 15,682 3,791 8,052
0.35 0.45 2,300 -0.4 0.35 87.75 1,675 194 823
0.35 0.45 3,700 -0.4 0.35 86.77 6,072 207 7,855
0.35 0.45 550 -0.35 0.4 84.73 767 -148 423
0.35 0.45 800 -0.3 0.4 83.6 5,511 -14 5,957
0.4 0.5 1,700 -0.3 0.45 81.55 631 -79 419
0.4 0.45 5,650 -0.4 0.4 78.62 50,793 -7,884 43,864
0.35 0.5 2,200 -0.2 0.5 78.23 400 -45 321
0.4 0.45 3,450 -0.2 0.4 74.57 8,227 -2,197 4,761
0.4 0.55 1,700 -0.3 0.35 74.11 1,615 -270 896
0.4 0.45 450 -0.2 0.45 72.06 18,280 -1,566 11,296
0.4 0.5 50 -0.3 0.4 70 2,580 -36 1,913
0.4 0.45 4,850 -0.35 0.4 67.95 18,303 -2,617 8,601
0.45 0.5 600 -0.3 0.5 65.9 3,151 -46 1,228
0.45 0.5 5,350 -0.45 0.45 64.46 22,091 -4,035 10,720
0.4 0.45 16,050 -0.45 0.4 61.8 9,101 150 7,711
0.45 0.5 45,250 -0.55 0.5 59.75 120,391 -16,537 62,272
0.5 0.55 850 -0.6 0.5 58.27 8,718 -184 4,035
0.5 0.55 5,100 -0.65 0.5 56.2 35,438 -4,399 23,040
0.55 0.6 2,550 -0.6 0.55 54.64 9,980 -816 4,377
0.55 0.6 15,000 -0.75 0.55 52.08 77,083 -13,601 35,777
0.6 0.65 2,650 -0.75 0.6 50.48 14,604 -1,270 4,597
0.6 0.65 25,000 -0.9 0.6 47.95 111,468 -17,146 51,200
0.6 0.65 100 -1.05 0.6 46.72 35,564 -6,846 5,970
0.65 0.7 24,250 -1.2 0.65 44.99 153,693 -35,808 34,245
0.7 0.75 5,450 -1.4 0.7 43.22 55,356 -11,459 12,127
0.8 0.85 80,050 -1.6 0.8 41.69 506,894 -23,712 175,404
0.85 0.9 5,250 -1.8 0.9 39.52 57,146 -6,836 10,411
0.8 0.85 19,500 -2.4 0.8 37.62 306,350 -15,654 64,915
0.9 0.95 11,650 -2.9 0.9 35.43 108,994 -20,787 14,676
0.9 0.95 111,100 -4 0.95 33.46 473,080 -4,766 93,905
0.95 1 26,400 -5.5 1 31.65 205,510 -14,809 29,316
1.05 1.1 53,900 -7.8 1.1 29.4 651,783 -15,519 96,337
1.05 1.1 21,500 -11.15 1.05 27.31 376,401 -14,965 42,483
1.15 1.2 31,800 -15.85 1.15 25.33 1,191,906 37,722 184,664
1.2 1.25 35,350 -22.2 1.2 23.27 778,438 -3,230 67,866
1.35 1.4 143,200 -30.55 1.35 21.25 1,792,468 54,403 220,646
1.45 1.5 47,100 -41.85 1.45 19.21 942,824 11,230 74,668
1.65 1.7 35,550 -57.2 1.7 17.19 1,950,955 68,997 177,731
1.95 2 15,600 -76.15 2 15.16 1,320,176 79,251 101,760
2.65 2.7 15,650 -100.45 2.7 13.46 2,826,172 171,094 206,748
4.25 4.3 7,600 -129.5 4.25 12.11 2,110,126 143,244 150,481
8.45 8.5 1,200 -160.15 8.5 11.25 3,199,134 274,407 290,171
17.75 17.8 100 -190.65 17.85 10.3 1,540,621 153,224 154,829
38.3 38.45 450 -216.7 38.45 10.32 1,135,079 100,448 102,659
72.6 72.85 300 -226.25 72.9 11.09 170,281 12,907 13,625
117.7 117.95 100 -236.45 117.85 13.39 221,183 22,752 31,599
165.75 166.3 150 -227.75 166.7 16.03 8,656 722 929
215.25 215.85 100 -230.65 215.6 18.71 12,346 832 1,952
265.2 265.85 50 -227.8 263.65 21.79 1,013 208 324
315.4 316.2 100 -230.5 314.15 24.66 8,272 -252 969
364.6 365.65 100 -266.3 362.55 29.08 272 51 147
414.5 415.75 50 -234.4 415 25.82 1,297 36 883
464.25 466.25 200 -354.05 473.15 19.19 16 1 13
514.05 515.9 400 -221.45 529.2 34.99 166 -2 337
564.05 566.3 450 -214.9 574 28.19 105 17 86
616 616.9 400 -234.65 615.25 41.93 2,661 -432 2,594
661.9 667.05 300 -419.6 673.25 28.11 4 - 14
714.25 716.15 50 -217.3 721.1 - 94 -26 246
763.55 771.85 150 -82.8 882.3 104.38 44 14 22
814.25 817.75 100 -218.95 822.75 48.56 119 5 199
857.7 867.85 1,000 -202.5 915 81.05 44 9 22
913.75 917.8 300 -222.1 922 - 148 -14 182
960.75 970.1 300 -236.85 1,075.15 116.4 2 1 17
1,013.55 1,018.10 100 -248 1,034.00 63.87 50 -15 45
1,041.95 1,077.65 100 - - - - - 4
1,115.35 1,117.85 200 -238.4 1,116.70 68.21 2,715 -32 5,821
1,159.05 1,169.85 100 - - - - - 1
1,209.20 1,217.85 50 -249.95 1,225.15 59.61 11 -9 89
1,249.25 1,277.60 150 -414.9 1,280.00 72.83 1 - 1
1,310.50 1,319.30 50 -227.15 1,317.00 73.03 35 -13 110
1,348.85 1,379.15 450 - - - - - 8
1,412.90 1,416.80 50 -235 1,427.55 74.69 80 -70 114
1,185.35 1,524.80 100 -117.8 1,683.75 196.07 20 - 10
1,506.95 1,515.95 50 -230.7 1,530.65 85.32 15 -3 136
1,548.80 1,575.65 50 - - - - - 1
1,615.55 1,618.65 50 -225.75 1,622.05 95.27 1,277 -4 6,989
1,620.35 1,675.75 50 -281.05 1,770.50 160.95 4 2 6
1,708.10 1,719.90 250 -281 1,725.80 82.22 16 -1 27
1,719.00 1,779.15 250 -280.95 1,870.60 167.18 4 2 4
1,812.65 1,819.55 100 -229.2 1,823.15 70.36 149 -1 977
1,865.45 1,869.80 100 -207.4 1,884.00 106.64 133 -62 129
0.363458
1143114 612019 13210249 986.53 81398.15 -28533.65 3898500 22901 68143.5

CALLS
CHNG IN VOLUM STRIKE
OI IV LTP CHNG CHNG LTP
OI E PRICE
6 4 9 - -483.4 -0.35
7604.05 28900 2.2
8 4 6 - -423 -0.85
7011 29000 2.1
- - - - - - 29100 -267.95 2
- - - - - - 29200 -283.75 2.15
- - - - - - 29300 -300.1 2.4
- - - - - - 29400 -317.65 2.2
6 - - - - - 29500 -0.95 2.35
- - - - - - 29600 - -
- - - - - - 29700 -373.6 2.75
- - - - - - 29800 - -
- - - - - - 29900 - -
649 -20 44 - 6023.8 -831.55 30000 -0.8 2.6
- - - - - - 30100 - -
- - - - - - 30200 - -
- - - - - - 30300 - -
- - - - - - 30400 - -
21 - - - - - 30500 -0.65 2.95
- - - - - - 30600 -310.25 3.25
- - - - - - 30700 - -
- - - - - - 30800 - -
- - - - - - 30900 -0.2 3.05
105 -6 8 78.82 5160.5 -789.5 31000 -0.75 2.95
4 - - - - - 31100 1.1 3.4
2 - - - - - 31200 -1.9 3
1 - - - - - 31300 -0.9 3.35
2 - - - - - 31400 -1.15 3
27 -1 12 - 4667.05 -582.95 31500 -0.6 3.55
3 - - - - - 31600 -0.75 3.65
2 - - - - - 31700 -1 3.7
1 - - - - - 31800 -0.25 3.55
1 - - - - - 31900 -0.45 3.75
632 -15 43 50.25 4022.9 -658.2 32000 -0.85 3.65
3 - - - - - 32100 -1.15 3.6
6 - - - - - 32200 -0.3 4.65
2 - - - - - 32300 -0.3 4.8
2 - - - - - 32400 0.25 5.1
291 -2 14 - 3628.8 -812.25 32500 -0.55 4.5
5 - - - - - 32600 1 6.1
7 - 3 - 3429.95 -693.85 32700 0.4 6
9 - - - - - 32800 1.65 7.5
8 - - - - - 32900 1.8 7.75
855 -35 295 - 3018.4 -889.75 33000 3.2 9.3
10 - - - - - 33100 4.05 10.4
27 - - - - - 33200 4.35 10.85
22 - - - - - 33300 2.55 9.4
8 - - - - - 33400 5.5 13
312 -1 52 38.82 2617.95 -793.55 33500 6.25 14
4 2 7 - 2488.9 -625.65 33600 3.7 12
30 24 178 - 2410 -830 33700 9.7 19
10 - 1 - 2501 -265.95 33800 12.65 21.9
7 1 2 - 2249.1 -790.9 33900 11.9 22
962 7 221 - 2070.9 -851.65 34000 17.05 28
39 1 22 - 2031.15 -256.35 34100 20.5 32.3
38 - - - - - 34200 26 39
25 8 13 36.55 1885.85 -341.15 34300 30.3 43.95
13 - - - - - 34400 36.1 52.3
550 38 213 24.33 1587 -829.75 34500 44.05 60.95
30 11 31 28.58 1550 -740 34600 45.7 65
78 1 21 25.35 1433.1 -811.15 34700 62.1 83
34 - 50 - 1343.35 -757.4 34800 69.35 91.9
45 19 78 - 1240 -640 34900 80.05 105.7
3,387 798 5,245 - 1150 -793.9 35000 91.45 120
82 40 254 - 1080 -785.4 35100 110.25 141.95
581 529 1,073 - 991 -862.05 35200 128.3 165
205 102 765 - 905 -724.95 35300 133.9 177
358 265 1,168 23.4 834.85 -820.95 35400 149.75 199
5,497 1,250 23,765 23.27 761 -724.2 35500 174.55 231.6
906 648 6,142 23.26 688.3 -663.95 35600 200.6 266.25
1,091 841 10,984 22.87 621.85 -661.4 35700 221.2 297.25
1,772 1,518 29,123 22.71 559.35 -652.35 35800 242.5 330
2,566 2,327 37,421 22.62 490 -634.15 35900 264.9 367.6
38,471 25,544 508,674 22.51 452 -599 36000 293.3 410.55
17,356 16,961 269,554 - 392 -564.45 36100 329.3 465
19,178 18,114 473,766 - 352.6 -556.75 36200 366.85 522.6
30,608 27,815 848,636 - 307.4 -511.65 36300 380 561
46,669 43,091 1,088,968 - 262.5 -482.1 36400 408 614
124,185 77,837 1,666,843 - 227 -436.5 36500 445.1 683.65
26,973 18,214 665,973 22 195 -409.7 36600 475.5 750
27,532 16,481 552,689 21.86 166 -372.75 36700 528.2 844.15
30,117 5,018 512,627 21.88 134.6 -345.75 36800 554.25 908.5
18,168 8,816 319,020 21.81 116.05 -314.75 36900 593.65 983
125,994 74,311 1,134,998 21.81 101.8 -274.65 37000 640.05 1077.35
12,832 5,431 259,061 21.88 82.1 -249.95 37100 663.35 1150.35
22,706 11,544 368,420 21.87 69.05 -219.9 37200 684.85 1229.9
20,513 9,480 323,633 - 59.2 -178.45 37300 721.05 1325.15
14,785 10,410 250,872 - 48 -161.35 37400 744.65 1410.55
61,459 26,131 671,983 - 41.05 -140.25 37500 763.9 1508.45
10,854 2,391 187,940 - 35.05 -115.45 37600 744.8 1553.65
21,831 7,978 181,853 - 29 -96.65 37700 772 1676.05
16,198 1,854 192,241 22.8 26.35 -79.05 37800 820.7 1783.1
8,092 1,823 129,466 23.29 23 -70.75 37900 818.75 1868.3
58,764 19,709 466,566 23.67 19.85 -58 38000 828.8 1980
10,774 5,897 109,916 24.23 18.6 -48.25 38100 838.9 2028.25
11,731 4,032 129,026 24.71 16.65 -37.7 38200 862.6 2173.6
9,508 5,051 112,054 25.34 15 -31.65 38300 847.55 2214.75
6,298 2,684 89,387 25.69 15.4 -23.8 38400 722.1 2285.5
43,089 16,641 312,982 - 12.4 -21.35 38500 854.75 2468.6
6,174 2,061 66,082 - 12.8 -16.05 38600 866.65 2556.85
4,431 1,177 48,795 - 10.5 -14.65 38700 740 2620
10,645 4,480 80,892 - 10 -12.3 38800 478 2360.15
3,925 1,728 45,188 - 8.8 -11.25 38900 464.75 2469
100,851 70,111 365,708 - 9.2 -8.8 39000 887.1 2979
3,895 2,110 40,771 29.59 8.45 -7.6 39100 - -
7,837 5,961 44,427 30.02 7.05 -7.35 39200 - -
7,445 5,489 41,186 30.43 7.9 -5.35 39300 - -
3,036 1,448 33,727 31.11 7.4 -4.85 39400 292.05 3323.85
54,516 21,243 237,691 31.91 7.4 -4.05 39500 873.7 3445.3
2,518 1,089 23,526 32.51 6.5 -3.9 39600 -86.45 3126.1
3,772 2,782 20,517 - 5.8 -4.15 39700 457.4 3662.2
2,041 470 13,485 - 6.65 -2.4 39800 - -
1,745 994 9,707 - 5.65 -3.15 39900 - -
73,597 19,253 190,642 34.78 6.1 -2.35 40000 874.2 3967.9
654 7 3,494 - 4.2 -3.6 40100 - -
990 189 4,773 36.15 5.3 -2.2 40200 - -
355 176 2,707 36.83 5.65 -1.4 40300 - -
718 308 4,160 36.71 4.5 -2.3 40400 - -
11,584 5,564 46,490 37.5 -1.65 780.65
4.75 40500 4424.75
304 124 2,163 38.52 5.25 -0.95 40600 - -
248 -279 2,317 - 4.8 -1.55 40700 - -
598 66 2,210 - 4.9 -0.1 40800 - -
109 11 1,702 - 4.7 -1 40900 - -
14,157 1,474 54,706 - 4.5 -0.65 41000 740.4 4823.45
169 33 736 - 4.2 -0.65 41100 - -
121 -35 957 42.09 4.45 0.05 41200 - -
171 60 1,654 - 4.3 -0.5 41300 - -
123 -15 724 42.99 3.8 -0.4 41400 - -
2,657 -1,349 24,154 43.16 3.7 -0.7 41500 339.85 5360
233 72 595 43.88 3.9 -0.3 41600 - -
105 18 316 44.27 3.7 -0.6 41700 - -
104 47 298 44.64 3.5 -0.85 41800 - -
204 101 704 - 3.85 -0.25 41900 - -
19,413 10,342 52,407 - 3.2 -0.75 42000 870.2 5937.25
219 118 471 - 3.15 -0.8 42100 - -
97 64 404 - 3.45 -0.1 42200 - -
225 157 689 - 3.5 -0.15 42300 - -
74 41 570 48.43 3.5 0.05 42400 - -
12,891 8,380 42,892 - 3.35 0.2 42500 359.4 6385.2
450 121 2,158 49.12 3.8 0.8 42600 - -
302 289 773 50.21 3.45 0.35 42700 - -
157 24 1,778 51.36 3.55 0.5 42800 - -
177 161 3,626 51.28 3.8 0.9 42900 - -
16,216 8,581 65,148 51.64 3.1 0.15 43000 818.5 6810
2,372 2,212 11,523 51.9 3 - 43100 - -
2,045 1,729 14,512 - 2.85 -0.2 43200 - -
15,243 11,029 107,260 - 3.3 0.35 43300 - -
0.307964
1609.24 13390794 222443 712340 0 0.5678 1203235
CALLS
CHNG IN
IV VOLUME OI OI
OI
- 9,227 1,553 3,121 7
- 9,388 2,020 4,283 10
- 705 95 95 -
- 319 60 60 -
59.46 36 14 14 -
58.06 101 38 38 -
57.31 2,933 705 1,351 6
- - - - -
56.7 12 - - -
- - - - -
- - - - -
- 6,316 688 5,415 649
- - - 30 -
- - - - -
- - - - -
- - - 35 -
50.36 3,718 367 1,017 21
49.89 21 12 12 -
- - - - -
- - - - -
- 806 137 212 -
- 10,346 429 3,435 104
- 1,452 498 659 4
- 351 45 129 2
- 253 21 78 1
- 577 89 196 2
41.71 15,319 1,494 2,248 27
40.97 281 23 84 3
40.56 510 49 91 2
39.29 1,364 190 344 1
38.85 970 -18 168 1
37.66 39,606 1,718 9,272 632
37.37 2,515 302 405 3
- 1,338 91 161 6
- 1,882 121 188 2
- 2,623 85 224 2
- 66,965 9,283 12,356 290
- 7,522 377 579 5
34.02 9,677 248 663 9
33.53 12,338 938 1,141 9
33.12 13,426 1,418 1,670 8
32.89 132,335 8,874 22,500 851
32.18 20,192 1,694 2,373 10
31.81 23,012 2,664 2,895 27
31.31 38,143 6,577 6,933 22
- 31,322 4,079 4,350 8
- 164,551 9,513 20,407 313
- 42,469 1,633 2,295 4
- 47,297 1,534 2,371 28
- 45,349 909 2,397 9
29.33 50,311 1,506 2,224 7
29.01 287,747 16,611 38,477 962
28.69 58,367 2,256 3,168 38
28.27 72,971 2,366 4,369 38
28.08 77,633 3,250 4,989 25
27.65 106,169 3,007 5,110 13
27.53 359,967 17,021 34,630 551
- 89,562 2,749 4,541 31
- 93,458 2,581 5,614 79
- 146,107 2,213 7,704 35
- 125,771 2,201 4,386 57
- 704,078 27,817 63,969 3,506
- 162,696 4,174 8,034 82
25.67 204,491 2,252 7,762 584
25.46 202,302 3,115 8,627 202
25.19 246,614 3,243 6,848 353
24.95 831,782 15,386 50,613 5,512
24.83 250,514 5,641 9,838 891
24.55 296,705 3,377 17,169 1,071
- 393,230 3,607 13,142 1,777
- 388,136 4,506 9,627 2,424
- 1,738,023 15,075 70,217 33,379
- 613,581 8,857 14,310 15,587
- 915,916 5,850 14,388 18,046
- 1,088,927 3,826 12,538 28,579
23.91 1,011,942 4,843 11,921 46,450
23.81 1,218,713 -2,623 59,348 117,250
23.61 280,277 -6,044 5,414 25,815
23.75 177,818 -5,392 9,065 27,150
23.7 129,797 -7,777 5,373 23,747
23.81 46,422 -2,125 1,876 17,175
24.39 200,722 21,385 44,329 122,608
- 7,383 -274 1,402 12,555
- 6,360 -597 996 21,948
- 5,253 -377 635 19,713
- 2,025 -94 578 14,176
- 17,577 -806 5,864 58,456
20.94 839 -150 843 11,059
25.44 671 -109 620 17,244
26.44 399 -27 915 15,810
26.59 229 1 492 7,409
27.16 9,254 -223 9,331 58,543
16.77 241 -12 509 10,438
28.98 123 -17 604 11,621
- 91 -5 394 9,827
- 59 -6 527 5,946
- 942 -42 4,459 45,401
- 30 - 345 6,134
- 12 -2 170 4,194
- 11 -1 231 11,226
- 20 -16 186 3,633
35.8 660 -85 3,246 100,834
- - - 39 3,719
- - - 50 7,835
- - - 17 7,220
- 1 - 12 2,992
- 162 -15 973 54,333
- 1 - 5 2,488
- 1 - 52 3,774
- - - 44 1,957
- - - 13 1,694
47.88 134 -21 2,866 72,840
- - - 7 642
- - - 12 989
- - - 32 351
- - - 2 718
- 793 -375 448 11,579
- - - 7 305
- - - 2 188
- - - 1 596
- - - 6 107
- 27 -17 347 13,992
- - - 6 166
- - - 8 122
- - - 4 171
- - - - 121
- 4 -1 19 2,521
- - - 2 232
- - - 2 104
- - - - 109
- - - - 203
- 24 -1 904 19,390
- - - 20 212
- - - - 93
- - - - 233
- - - - 73
- 23 16 186 12,190
- - - - 445
- - - - 302
- - - - 162
- - - - 166
- 15 7 254 15,528
- - - - 2,363
- - - - 2,043
- - - 14,698
Tot 1,203,235
Note
10%
interes
t rate
is
applie
d
while
compu
ting
implie
d
volatil
ity.
Highli
ghted
option
s are
in-the-
money
.
Volum
e and
Open
Interes
t,
displa
yed in
Contra
cts.
Use of the NSE website is gove

non-
comm
ercial
purpos
es, and
all
Users
agree
not to
Aggre
gate,
copy
or
duplic
ate in
any
manne
r any
of the
conten
t or
inform
ation
availa
ble
from
the
Site.
NSE
may
investi
gate
and
take
legal
619122 -28548.35 5234500 60400 26810 190667 683197
CALLS PUTS
CHNG IN STRIKE CHNG IN
CHNG BID QTY CHNG OI
OI PRICE OI
5 -483.4 1,025 -0.35 1,396 2,964
28900
6 -423 1,575 -0.85 1,984 4,247
29000
- - 29100 1,150 -267.95 93 93
- - 29200 200 -283.75 60 60
- - 29300 50 -300.1 22 22
- - 29400 200 -317.65 25 25
- - 29500 225 -0.95 696 1,342
- - 29600 200 - - -
- - 29700 200 -373.6 12 12
- - 29800 200 - - -
- - 29900 200 - - -
-20 -831.55 30000 1,225 -0.8 688 5,415
- - 30100 200 - - 30
- - 30200 200 - - -
- - 30300 200 - - -
- - 30400 200 - - 35
- - 30500 25 -0.65 384 1,034
- - 30600 200 -310.25 16 16
- - 30700 200 - - -
- - 30800 200 - - -
- - 30900 750 -0.2 136 211
-7 -789.5 31000 1,100 -0.75 450 3,456
- - 31100 125 1.1 509 670
- - 31200 600 -1.9 40 124
- - 31300 200 -0.9 20 77
- - 31400 225 -1.15 77 184
-1 -582.95 31500 25 -0.6 1,537 2,291
- - 31600 200 -0.75 24 85
- - 31700 25 -1 49 91
- - 31800 25 -0.25 173 327
- - 31900 500 -0.45 -11 175
-15 -658.2 32000 600 -0.85 3,055 10,609
- - 32100 1,225 -1.15 302 405
- - 32200 25 -0.3 112 182
- - 32300 175 -0.3 118 185
- - 32400 125 0.25 87 226
-3 -812.25 32500 550 -0.55 9,457 12,530
- - 32600 125 1 442 644
2 -693.85 32700 825 0.4 274 689
- - 32800 25 1.65 868 1,071
- - 32900 25 1.8 1,323 1,575
-39 -889.75 33000 150 3.2 8,316 21,942
- - 33100 25 4.05 1,628 2,307
- - 33200 900 4.35 2,603 2,834
- - 33300 500 2.55 6,502 6,858
- - 33400 25 5.5 4,030 4,301
- -793.55 33500 25 6.25 9,772 20,666
2 -625.65 33600 17,750 3.7 1,260 1,922
22 -830 33700 25 9.7 1,405 2,242
-1 -265.95 33800 100 12.65 959 2,447
1 -790.9 33900 375 11.9 1,223 1,941
7 -851.65 34000 975 17.05 16,856 38,722
- -256.35 34100 25 20.5 2,250 3,162
- - 34200 525 26 2,282 4,285
8 -341.15 34300 50 30.3 3,317 5,056
- - 34400 50 36.1 2,258 4,361
39 -829.75 34500 375 44.05 17,385 34,994
12 -740 34600 25 45.7 2,493 4,285
2 -811.15 34700 25 62.1 2,566 5,599
1 -757.4 34800 225 69.35 1,982 7,473
31 -640 34900 175 80.05 1,578 3,763
917 -793.9 35000 475 91.45 22,846 58,998
40 -785.4 35100 25 110.25 3,798 7,658
532 -862.05 35200 50 128.3 1,619 7,129
99 -724.95 35300 25 133.9 2,780 8,292
260 -820.95 35400 25 149.75 2,983 6,588
1,265 -724.2 35500 1,200 174.55 11,378 46,605
633 -663.95 35600 25 200.6 5,791 9,988
821 -661.4 35700 625 221.2 3,326 17,118
1,523 -652.35 35800 75 242.5 2,498 12,033
2,185 -634.15 35900 25 264.9 4,055 9,176
20,452 -599 36000 25 293.3 7,949 63,091
15,192 -564.45 36100 25 329.3 7,210 12,663
16,982 -556.75 36200 75 366.85 4,823 13,361
25,786 -511.65 36300 50 380 3,083 11,795
42,872 -482.1 36400 250 408 3,868 10,946
70,902 -436.5 36500 25 445.1 -8,661 53,310
17,056 -409.7 36600 25 475.5 -6,281 5,177
16,099 -372.75 36700 25 528.2 -5,657 8,800
-1,352 -345.75 36800 50 554.25 -7,869 5,281
7,823 -314.75 36900 150 593.65 -2,108 1,893
70,925 -274.65 37000 175 640.05 21,601 44,545
5,154 -249.95 37100 25 663.35 -286 1,390
10,786 -219.9 37200 500 684.85 -606 987
8,680 -178.45 37300 25 721.05 -382 630
9,801 -161.35 37400 25 744.65 -97 575
23,128 -140.25 37500 25 763.9 -921 5,749
2,596 -115.45 37600 25 744.8 -155 838
3,391 -96.65 37700 25 772 -110 619
1,466 -79.05 37800 125 820.7 -27 915
1,140 -70.75 37900 150 818.75 - 491
19,488 -58 38000 25 828.8 -245 9,309
5,561 -48.25 38100 25 838.9 -12 509
3,922 -37.7 38200 250 862.6 -17 604
5,370 -31.65 38300 150 847.55 -5 394
2,332 -23.8 38400 250 722.1 -7 526
18,953 -21.35 38500 50 854.75 -43 4,458
2,021 -16.05 38600 150 866.65 1 346
940 -14.65 38700 275 740 -2 170
5,061 -12.3 38800 25 478 -1 231
1,436 -11.25 38900 1,050 464.75 -18 184
70,094 -8.8 39000 600 887.1 -105 3,226
1,934 -7.6 39100 675 - - 39
5,959 -7.35 39200 125 - - 50
5,264 -5.35 39300 225 - - 17
1,404 -4.85 39400 225 292.05 - 12
21,060 -4.05 39500 250 873.7 -15 973
1,059 -3.9 39600 100 -86.45 1 6
2,784 -4.15 39700 575 457.4 - 52
386 -2.4 39800 100 - - 44
943 -3.15 39900 50 - - 13
18,496 -2.35 40000 50 874.2 -24 2,863
-5 -3.6 40100 325 - - 7
188 -2.2 40200 600 - - 12
172 -1.4 40300 725 - - 32
308 -2.3 40400 625 - - 2
5,559 -1.65 75 780.65 -379 444
40500
125 -0.95 40600 625 - - 7
-339 -1.55 40700 25 - - 2
64 -0.1 40800 625 - - 1
9 -1 40900 25 - - 6
1,309 -0.65 41000 100 740.4 -17 347
30 -0.65 41100 725 - - 6
-34 0.05 41200 225 - - 8
60 -0.5 41300 25 - - 4
-17 -0.4 41400 625 - - -
-1,485 -0.7 41500 150 339.85 -1 19
71 -0.3 41600 1,450 - - 2
17 -0.6 41700 25 - - 2
52 -0.85 41800 625 - - -
100 -0.25 41900 25 - - -
10,319 -0.75 42000 125 870.2 -2 903
111 -0.8 42100 725 - - 20
60 -0.1 42200 25 - - -
165 -0.15 42300 25 - - -
40 0.05 42400 25 - - -
7,679 0.2 42500 100 359.4 16 186
116 0.8 42600 25 - - -
289 0.35 42700 725 - - -
29 0.5 42800 625 - - -
150 0.9 42900 1,175 - - -
7,893 0.15 43000 100 818.5 11 258
2,203 - 43100 725 - - -
1,727 -0.2 43200 625 - - -
10,484 0.35 43300 500 - - -
683,197
10.00318 36082
1236900 33665 19948703 4039.86 115223.3 -5801.45 5234500 83650
CALLS
CHNG IN STRIKE
OI VOLUME IV LTP CHNG BID QTY
OI PRICE
7 - 1 - -497.15 500
7106.9 28900
11 1 7 - 28.15 850
7045.15 29000
- - - - - - 29100 800
- - - - - - 29200 1,200
- - - - - - 29300 825
- - - - - - 29400 325
6 - - - - - 29500 1,600
- - - - - - 29600 200
- - - - - - 29700 825
- - - - - - 29800 200
- - - - - - 29900 200
644 -5 21 - 6040 -8.1 30000 1,500
- - - - - - 30100 4,800
- - - - - - 30200 200
- - - - - - 30300 200
- - - - - - 30400 50
23 2 4 - 5319.75 -597.45 30500 25
- - - - - - 30600 350
- - - - - - 30700 200
- - - - - - 30800 200
- - - - - - 30900 25
103 -1 10 - 5052.8 -107.7 31000 450
4 - 1 - 4882.05 -98.35 31100 150
2 - - - - - 31200 25
1 - - - - - 31300 525
2 - - - - - 31400 25
28 1 14 - 4582.05 -85 31500 25
3 - - - - - 31600 800
2 - - - - - 31700 25
1 - - - - - 31800 25
1 - - - - - 31900 25
616 -16 60 - 4070 5.45 32000 4,825
3 - - - - - 32100 175
6 - 1 - 3576.85 -893.15 32200 25
2 - - - - - 32300 150
2 - - - - - 32400 25
300 10 87 65.95 3735 106.2 32500 2,200
5 - - - - - 32600 50
9 - 3 - 3268.1 -161.85 32700 225
9 - - - - - 32800 25
8 - 1 - 3113.15 -573.7 32900 25
900 49 313 47.24 3235.55 162.4 33000 700
10 - 1 - 2920.4 -179.6 33100 25
27 - 23 - 2928.65 -2,271.35 33200 75
22 - 1 - 2724.8 -462.75 33300 1,200
8 - 1 - 2632.1 -669.4 33400 25
359 46 90 55.94 2755 107.95 33500 175
18 14 41 38.74 2614.5 125.6 33600 50
36 8 43 - 2446.45 36.45 33700 25
10 1 6 - 2252.65 -248.35 33800 25
8 1 5 - 2154.2 -94.9 33900 50
931 -31 578 34.24 2255.6 114.75 34000 275
37 -1 23 - 2059.6 28.45 34100 25
46 8 36 - 1989.45 -775.55 34200 25
32 7 24 44 1964.25 78.25 34300 75
149 136 249 - 1697.15 -310.85 34400 75
563 12 1,143 41.71 1776.7 139.45 34500 25
44 13 89 39.34 1668.6 118.65 34600 25
79 - 175 38.91 1577.2 135.95 34700 25
36 1 285 33.89 1485 110.2 34800 100
86 29 593 34.66 1400 140.3 34900 50
4,433 927 29,127 36.58 1309 114.9 35000 32,225
215 133 4,245 36.13 1224 107.9 35100 75
968 384 14,471 35.4 1138.75 123 35200 25
437 235 10,873 34.19 1056.75 114.8 35300 175
680 327 22,935 33.88 961.25 95.7 35400 25
17,140 11,628 411,389 33.19 883 89.95 35500 2,350
2,889 1,998 151,499 32.87 801.85 76 35600 800
3,990 2,919 286,060 32.29 739.9 83.4 35700 700
6,593 4,816 481,003 31.61 660.85 69.1 35800 25
9,550 7,126 577,264 31.3 580.35 49.6 35900 125
71,366 37,987 2,072,158 30.46 519.1 46 36000 275
21,247 5,660 1,068,698 30.08 460 39.05 36100 25
27,503 9,457 1,258,687 29.48 395 23.35 36200 100
26,608 -1,971 930,184 29.13 345 19.5 36300 400
31,887 -14,563 772,033 28.78 299.05 16.05 36400 100
99,570 -17,680 1,895,175 28.42 248 5.5 36500 175
24,645 -1,170 573,947 28.18 213.5 3.95 36600 25
24,284 -2,866 544,111 27.86 177 -0.8 36700 250
32,293 8,546 598,274 27.55 146 -5 36800 75
23,145 5,970 456,632 27.35 119.45 -7.15 36900 250
115,096 -7,512 1,567,777 27.13 96 -8.9 37000 25
16,865 4,310 396,772 26.9 77 -12.55 37100 25
32,093 10,145 438,606 26.68 61 -12.85 37200 25
21,345 1,632 354,174 26.56 48.7 -13.1 37300 500
17,957 3,781 290,280 26.59 38 -12.65 37400 525
68,801 10,345 789,776 26.64 29 -13.6 37500 25
20,865 9,806 281,148 26.7 22.45 -13.35 37600 25
22,859 5,615 237,335 26.9 18.5 -11.7 37700 125
23,752 7,942 222,840 27.21 14.5 -11.25 37800 525
8,270 861 152,943 27.77 13 -9.8 37900 225
80,368 21,825 729,484 28.52 11 -9 38000 125
9,653 -785 147,821 29.18 9.9 -7.95 38100 525
13,298 1,677 151,364 29.87 8.7 -7.3 38200 250
11,511 1,684 100,280 30.55 7.6 -6.85 38300 250
7,220 1,274 104,821 31.35 6.75 -6.3 38400 250
49,850 4,449 389,160 32.05 6.25 -5.8 38500 500
5,050 -1,084 75,784 32.84 6 -5 38600 50
4,558 364 51,430 33.45 5.3 -4.9 38700 75
8,897 -2,329 67,799 34.26 5.3 -4.15 38800 50
2,529 -1,104 38,976 35.13 5.25 -3.8 38900 1,000
61,953 -38,881 344,294 35.97 4.75 -4 39000 1,000
3,236 -483 30,813 36.73 4.7 -3.4 39100 150
3,074 -4,761 40,217 37.46 4.6 -2.9 39200 100
1,464 -5,756 30,761 38.45 4.55 -2.55 39300 25
2,182 -810 24,228 39.05 3.85 -3.05 39400 125
28,084 -26,249 199,240 40.01 3.85 -3.15 39500 500
1,263 -1,225 15,045 40.89 3.6 -3 39600 25
2,701 -1,073 16,007 41.32 3.4 -2.9 39700 200
1,517 -440 11,379 42.83 3.5 -2.55 39800 200
1,514 -180 5,491 43.6 3.35 -2.6 39900 225
53,132 -19,708 218,275 44.58 3.45 -2.55 40000 50
489 -153 3,437 45.09 3.15 -2.5 40100 250
565 -424 4,177 46.3 3.45 -2.15 40200 25
275 -76 3,230 47.27 3.35 -2.1 40300 250
477 -241 2,175 47.71 3.15 -1.6 40400 625
11,816 237 46,175 48.38 -2.1 100
2.85 40500
429 124 2,786 49.32 3.05 -1.9 40600 625
216 28 950 49.76 2.45 -2.25 40700 25
1,785 1,189 3,678 51.38 2.8 -1.95 40800 500
94 -13 364 51.81 3 -1.5 40900 300
12,437 -1,555 55,126 52.94 2.75 -1.7 41000 25
184 18 1,052 53.32 2.7 -1.7 41100 500
115 -7 490 54.11 2.5 -1.95 41200 25
98 -73 367 55.78 2.85 -1.35 41300 25
107 -14 394 55.42 2.5 -1.7 41400 625
2,606 85 11,025 56.8 2.55 -1.45 41500 500
229 -3 321 56.66 2.75 -1.3 41600 25
131 27 122 58.07 2.85 -1.25 41700 175
128 19 268 58.41 2.65 -1.3 41800 25
216 13 412 59.13 2.2 -1.95 41900 500
23,695 4,305 37,243 59.84 2 -1.6 42000 50
235 23 391 60.85 2.2 -1.65 42100 175
90 -3 238 61.85 1.85 -2.05 42200 625
219 -14 569 62.7 2 -2 42300 25
79 6 150 62.93 2.35 -1.4 42400 25
13,358 1,168 15,019 63.93 1.95 -1.8 42500 25
609 164 681 65.69 2.25 -1.45 42600 175
123 -179 733 66.24 2.15 -1.85 42700 500
193 31 528 66.27 1.9 -1.7 42800 1,175
117 -49 709 67.09 1.85 -1.85 42900 1,675
12,801 -2,727 29,528 68.09 1.95 -1.55 43000 25
1,584 -779 2,013 69.41 2.1 -1.05 43100 25
1,444 -599 4,015 69.73 1.85 -1.25 43200 175
14,357 -341 33,323 71.06 2.05 -0.9 43300 25
-1144.75 5231.25 18903042 336757 1019954
PUTS
CHNG IN
CHNG IV VOLUME OI
OI
-0.05 90.13 44,022 1,460 4,424
0.1 88.68 31,020 784 5,031
-0.05 87.42 5,196 181 274

0.3 87.25 1,264 201 261
-0.4 84.92 860 85 107
0.05 85.69 722 180 205
0.4 84.43 11,372 242 1,584
- - - - -
0.45 83.03 628 59 71
- - - - -
- - - - -
0.15 78.54 20,240 708 6,123
-1.25 79.04 2 - 30
- - - - -
- - - - -
-1.65 74.64 27 3 38
0.6 73.83 19,322 647 1,681
0.1 72.23 299 91 107
- - - - -
- - - - -
- 68.77 779 21 232
0.6 68.12 52,647 4,992 8,448
- 66.36 2,086 -140 530
0.85 65.87 2,600 266 390
0.85 64.51 1,307 - 77
0.85 64.28 3,005 304 488
1.35 63.16 57,625 5,104 7,395
0.75 61.56 2,355 155 240
0.9 60.9 4,090 235 326
1.5 59.7 4,208 135 462
1.6 58.56 4,153 366 541
0.9 57.81 143,610 9,854 20,463
1.3 57.09 6,246 299 704
1.2 55.79 7,564 281 463
1.1 54.78 8,014 594 779
0.75 53.91 9,568 464 690
1.55 52.91 182,039 7,356 19,886
0.9 52.04 24,748 1,438 2,082
0.6 51.08 27,994 2,318 3,007
0.65 50.35 28,320 1,854 2,925
0.45 49.49 40,685 1,631 3,206
0.85 48.73 336,962 28,222 50,164
0.85 47.78 45,233 1,347 3,654
1 46.86 51,352 633 3,467
- 45.97 55,601 2,503 9,361
0.25 45.27 60,533 2,016 6,317
-2.35 44.63 351,304 18,021 38,687
-1.9 43.82 106,811 1,797 3,719
-3.05 43 130,370 2,729 4,971
-1.45 42.32 154,454 3,490 5,937
-3.2 41.62 118,054 1,428 3,369
-2.95 40.94 595,126 10,580 49,302
-2.4 40.29 144,918 2,930 6,092
-4.6 39.55 154,211 8,337 12,622
-5.2 38.9 175,346 7,217 12,273
-8.8 38.11 168,497 4,546 8,907
-9.75 37.42 675,690 11,877 46,871
-11.1 36.8 210,187 4,726 9,011
-13.4 36.03 246,122 6,398 11,997
-18.55 35.42 349,319 11,543 19,016
-21.1 34.82 317,855 7,729 11,492
-27.05 34.18 1,429,622 13,655 72,653
-29.6 33.66 334,353 6,663 14,321
-38.65 32.98 501,981 13,732 20,861
-44.7 32.48 536,209 11,689 19,981
-44.5 32 504,862 8,680 15,268
-53.8 31.5 1,912,753 32,262 78,867
-62.5 31.1 842,336 20,414 30,402
-67.45 30.52 1,049,228 14,579 31,697
-79.7 30.26 1,147,447 21,155 33,188
-84.05 29.87 916,207 14,105 23,281
-95.2 29.25 2,293,375 34,562 97,653
-100.05 28.79 819,684 6,403 19,066
-110.65 28.25 597,278 1,445 14,806
-124.2 27.85 245,762 -1,948 9,847
-131.3 27.48 110,453 -3,637 7,309
-135.3 27.07 307,770 -26,227 27,083
-137.55 26.67 27,473 -1,468 3,709
-149.65 26.21 22,961 269 9,069
-150.75 25.88 19,133 5,544 10,825
-154.2 25.34 10,481 -10 1,883
-157.2 25.75 60,021 -11,933 32,612
-145.5 25.06 2,034 -36 1,354
-158.2 24.23 1,285 -86 901
-148.35 24.49 824 -97 533
-151.2 19.59 179 -18 557
-154.1 23.55 5,635 -761 4,988
-118.65 23.75 425 -70 768
-147.95 25.82 150 -57 562
-110.4 33.68 158 -45 870
-144.6 18.57 51 -12 479
-146.7 - 3,355 -1,204 8,105
-130.3 - 51 -7 502
-156.65 54.74 94 -18 586
-89.75 40.16 44 1 395
-10.2 51.49 18 -13 513
-137.8 - 970 -550 3,908
81.25 71.8 25 -4 342
-70.6 51.54 52 -18 152
288.65 52.93 33 -2 229
186.75 - 106 -63 121
-165.5 40.59 645 -41 3,185
728.1 57.93 13 - 39
750.7 62.52 2 - 50
805.8 78.71 1 - 17
-70.6 62.76 2 - 12
-142.95 - 158 -24 949
302.5 59.37 3 - 6
31.5 90.74 1 - 52
- - - - 44
685.9 96.96 1 - 13
-163.05 - 378 -44 2,819
- - - - 7
- - - - 12
- - - - 32
- - - - 2
-84.05 74.86 37 -6 438
- - - - 7
- - - - 2
- - - - 1
- - - - 6
-28.1 60.58 83 -57 290
- - - - 6
- - - - 8
- - - - 4
- - - - -
10 95.78 5 1 20
- - - - 2
- - - - 2
- - - - -
- - - - -
-122.5 74.56 247 -177 726
- - - - 20
- - - - -
- - - - -
- - - - -
-83.2 82.25 15 -5 181
- - - - -
- - - - -
- - - - -
- - - - -
-67.5 - 11 -1 257
- - - - -
- - - - -
- - - - -
0.757394 -0.233428
0 1245227 152274 20048073 3288.99 104181.7 9993.5 50750 277762.2 308639.9
CALLS
CHNG IN VOLUM BID ASK

OI IV LTP CHNG BID QTY
OI E PRICE PRICE
6 -1 9 - 7,371.05 264.15 75 7,309.35 7,689.90
14 4 8 - 7,300.00 254.85 1,200 7,330.40 7,546.35

- - - - - - 1,175 5,861.45 7,599.35
- - - - - - 500 6,940.80 7,577.95
- - - - - - 500 6,903.65 7,408.45
- - - - - - 500 5,696.85 7,289.55
6 - 9 133.49 6,940.00 66.1 1,200 6,832.70 7,049.25
- - - - - - 500 6,572.30 7,242.70
- - - - - - 625 6,478.45 7,025.30
- - - - - - 500 6,456.45 7,126.00
- - - - - - 625 6,356.95 7,058.50
636 -6 47 - 6,415.75 375.75 25 6,327.15 6,538.75
- - - - - - 625 6,158.60 6,559.10
- - - - - - 625 6,059.65 6,390.70
- - - - - - 625 5,965.85 6,288.75
- - - - - - 625 5,734.25 6,236.70
23 2 4 177.84 6,101.15 781.4 925 5,663.85 6,089.20
- - - - - - 625 5,539.25 6,027.55
- - - - - - 625 5,185.15 6,026.20
- - - - - - 625 5,083.60 5,771.80
- - - - - - 625 5,083.40 5,694.30
103 - 5 135.16 5,497.65 444.85 500 5,341.40 5,539.85
4 - - - - - 625 5,093.85 5,720.65
2 - - - - - 625 4,862.40 6,483.45
1 - - - - - 625 4,769.20 6,350.30
2 - - - - - 1,125 4,688.40 6,205.20
27 - - - - - 1,000 4,911.90 5,041.90
3 - - - - - 625 4,567.60 5,282.65
2 - - - - - 625 4,410.50 5,942.60
1 - - - - - 625 4,314.50 5,812.35
1 - - - - - 625 4,192.10 5,722.65
610 -6 51 82.45 4,435.00 368.3 25 4,351.85 4,540.25
3 - - - - - 625 4,122.10 5,577.00
7 - - - - - 25 4,208.05 5,669.15
2 - - - - - 625 3,950.20 4,796.50
2 - - - - - 625 3,832.35 4,307.15
266 -24 62 80.82 3,945.00 281.55 1,200 3,839.80 4,026.25
5 - - - - - 25 3,762.85 4,020.75
7 - - - - - 25 3,570.35 3,973.30
9 - - - - - 25 3,580.55 3,677.00
12 4 8 62 3,530.20 417.05 25 3,465.55 3,582.45
871 -30 47 77.66 3,457.75 236.1 150 3,363.80 3,508.35
23 13 19 71.23 3,348.05 427.65 25 3,262.65 3,382.55
25 -2 2 96.02 3,334.40 405.75 25 3,186.80 3,268.40
21 - - - - - 300 3,110.80 3,178.00
8 - - - - - 25 2,988.40 3,086.20
347 -12 26 - 2,880.00 193.4 25 2,867.70 2,974.35
17 -1 1 99.28 3,000.00 385.5 575 2,767.50 2,866.45
35 - - - - - 25 2,690.55 2,766.05
9 - 1 53.74 2,639.55 386.9 125 2,605.35 2,667.00
9 1 8 63.45 2,568.55 414.35 25 2,491.55 2,567.15
866 -63 295 67.85 2,492.35 307.25 150 2,430.55 2,461.45
37 - - - - - 175 2,311.05 2,364.40
45 - 1 81.79 2,388.00 431.65 250 2,223.00 2,276.30
39 7 53 62.55 2,198.35 234.1 250 2,123.95 2,172.00
84 -64 249 59.55 2,095.00 397.85 250 2,016.75 2,063.75
513 -48 217 41.24 1,940.00 266.25 25 1,929.05 1,960.45
41 -7 25 - 1,773.40 104.8 500 1,820.45 1,867.15
78 -3 57 46.18 1,766.50 233 375 1,689.90 1,770.75
32 -4 56 46.32 1,675.85 230.6 100 1,636.40 1,663.70
95 9 78 41.43 1,564.50 244.45 50 1,538.40 1,565.90
3,466 -924 6,617 33.79 1,444.95 222.4 50 1,441.45 1,460.00
195 -9 179 44.89 1,403.15 282.6 250 1,339.50 1,371.95
608 -348 1,168 32.03 1,252.40 203.45 75 1,246.95 1,272.85
231 -193 2,757 31.41 1,158.30 191.25 500 1,135.00 1,181.80
549 -116 1,492 30.63 1,064.60 178.45 50 1,059.20 1,092.40
9,965 -6,566 34,346 30.18 974 168.75 100 974 983.55
1,483 -1,078 9,500 29.69 885.1 150.75 50 875.65 904.55
1,602 -2,140 13,279 31.07 811.7 152 25 784.8 810.35
3,311 -2,780 32,041 28.24 710.8 117.2 25 704.15 724.05
4,111 -4,641 44,567 26.98 623 92.95 50 623 646.45
26,763 -36,661 495,899 27.09 550 83 50 540.6 550
8,556 -10,734 170,342 25.88 469 56.75 25 467.9 480
15,901 -9,087 541,405 25.98 405 42.9 50 402 416.9
18,613 -7,464 762,610 26.14 347.3 36.2 50 342.4 347.3
30,410 -497 1,251,002 25.67 288.45 21.8 25 283 297
143,428 51,947 3,557,915 25.67 240.3 14.2 25 233.3 240.15
47,377 22,929 1,503,652 25.01 191 2.1 350 188.6 191
43,095 19,679 1,103,654 24.47 149 -8.05 150 149 153
45,483 14,272 1,139,527 24.24 116.05 -12.2 25 116.05 118
26,834 3,937 697,749 24.31 91 -12.45 400 88 91
110,510 -2,498 1,996,019 23.78 66.05 -18.4 600 66.05 68
25,900 9,019 666,679 23.85 50 -16.45 425 48.55 52.65
39,615 7,388 687,981 23.67 36 -17.1 1,550 36 38.75
25,579 4,217 562,945 23.92 27.2 -14.5 500 26.1 27.2
24,035 6,200 427,612 24.65 22.2 -11 1,100 20 22.25
58,634 -2,671 828,831 24.85 16.5 -10.3 1,625 16 18
16,423 -3,722 287,701 25 12.05 -9.1 975 12.05 14.55
31,162 12,987 287,401 25.3 9 -8.6 50 9.75 11.75
21,943 -2,854 266,946 26.76 8.75 -5.9 350 8.75 9.85
10,458 2,031 170,843 27.93 8.05 -4.65 1,150 8.05 8.1
84,490 4,429 591,260 29.28 7.75 -3.6 575 7.65 7.75
10,070 127 135,425 30.63 7.5 -2.6 100 6.45 7.5
13,370 -288 150,714 31.64 6.8 -2.05 800 6.05 6.8
12,242 306 148,735 32.32 5.8 -2.2 650 5.8 6.4
8,047 349 107,901 33.86 5.95 -1.3 100 5.5 5.9
95,572 46,642 404,487 34.37 4.95 -1.65 25 5.2 5.3
7,261 2,196 80,944 35.38 4.6 -1.55 175 4.6 5.5
9,109 4,692 58,960 36.79 4.65 -0.9 500 3.8 4.65
8,870 -109 63,273 38.08 4.6 -0.6 125 3.6 4.6
3,670 1,181 30,613 38.24 3.65 -1.35 450 3.65 4.25
62,678 2,137 326,795 39.4 3.55 -1.3 6,250 3.55 3.8
3,517 333 30,307 40.39 3.35 -1.25 1,100 3.35 3.75
4,380 1,479 33,385 41.1 3 -1.25 175 2.85 3.8
1,700 200 23,095 42.43 3.05 -1.1 500 2.5 3.4
1,772 -354 19,688 43.5 2.95 -0.95 150 2.95 3.1
32,319 4,300 118,021 44.64 2.9 -0.9 200 2.9 3
1,644 477 14,659 45.57 2.75 -1 500 2.45 3
2,692 -24 11,673 47.07 2.9 -0.6 200 2.45 3.2
1,896 444 10,747 48.28 2.9 -0.65 75 2.9 3.5
1,649 133 6,985 49.77 3.05 -0.5 25 2.6 2.9
76,314 23,924 123,853 50.67 2.9 -0.65 400 2.8 2.9
776 308 2,556 52.45 3.2 -0.2 25 2.5 3.35
615 66 2,201 52.61 2.7 -0.8 200 2.25 3.05
841 577 3,470 53.67 2.65 -0.75 200 2.35 3.5
461 -4 2,325 54.36 2.45 -0.8 500 1.95 3.5
10,571 -1,097 37,555 54.31 2 -1.15 625 2 2.6
275 -126 1,783 55.58 2.05 -1.15 1,200 1.55 3.1
228 12 1,612 58.28 2.65 -0.35 1,200 1.55 2.55
416 -1,371 3,415 58.78 2.4 -0.7 200 1.75 2.4
116 26 164 59.36 2.2 -0.75 250 1.75 2.4
10,785 -1,949 42,430 60.02 2.05 -0.85 1,125 2.05 2.25
177 -4 471 60.96 2 -0.85 75 1.65 2.35
145 32 309 63.25 2.4 -0.6 200 1.6 2.35
89 -9 184 61.93 1.65 -0.95 200 1.55 2.25
88 -13 408 65.01 2.25 -0.45 200 1.5 2.15
3,403 883 9,297 65.14 1.95 -0.7 50 1.75 2
221 -8 163 66.54 2.05 -0.4 25 1.5 2.05
102 -29 243 65.12 1.4 -1.2 175 1.4 2.1
149 17 235 67.41 1.7 -0.8 250 1.3 1.9
159 -57 456 69.57 2 -0.45 500 1.5 2
22,992 -702 51,868 67.73 1.3 -0.85 350 1.3 1.45
119 -114 615 70.33 1.65 -0.65 350 1.2 1.65
94 6 291 72.54 1.95 -0.3 425 1.25 1.8
124 -95 636 72.18 1.6 -0.8 200 1.25 1.6
64 -17 99 74.04 1.8 -0.55 1,000 1.25 1.7
12,819 -515 25,708 73.03 1.35 -0.75 650 1.3 1.35
437 -169 786 72.95 1.15 -1.2 300 1.1 1.5
92 -31 580 74.77 1.3 -1 250 1.25 1.5
211 20 347 76.02 1.35 -0.95 25 1.15 1.8
94 -23 633 76.74 1.3 -0.85 2,000 1.15 1.8
10,868 -936 32,704 77.73 1.3 -0.8 4,525 1.3 1.35
689 -956 3,368 78.42 1.25 -1 2,225 1.25 1.5
1,111 -283 3,087 79.4 1.25 -0.85 3,725 1.2 1.4
10,926 -3,363 33,284 80.93 1.35 -0.85 7,200 1.35 1.45
42850 3898500 211100 70275.9 72484.6 49025 -13920.9 59055.6 4929.7 19530914
PUTS
ASK STRIKE BID ASK ASK VOLUM

BID QTY CHNG LTP IV
QTY PRICE PRICE PRICE QTY E
500 28,900.00 50 1.45 1.65 25 -0.9 1.45 108.14 16,826
325 29,000.00 2,250 1.4 1.6 800 -1 1.4 106.32 12,895

500 29,100.00 3,375 1.15 2 750 -1.45 1.3 104.14 2,662
500 29,200.00 7,200 1.05 1.65 200 -1 1.75 105.54 1,962
500 29,300.00 2,600 0.95 1.6 200 -1.85 1 98.87 1,725
500 29,400.00 500 1.35 2.2 250 -1.8 1.3 99.75 742
1,200 29,500.00 525 1.6 1.85 250 -1.3 1.55 99.91 4,310
500 29,600.00 7,200 0.95 1.55 200 - - - -
500 29,700.00 4,625 1.45 1.5 25 -1.95 1.45 96.37 575
225 29,800.00 4,675 1.15 1.5 25 -395.55 1.15 92.92 17
400 29,900.00 500 1 1.6 200 - - - -
25 30,000.00 4,650 1.4 1.55 525 -1.55 1.55 92.59 17,367
400 30,100.00 1,800 1.3 3 550 -0.7 3 97.34 31
400 30,200.00 1,800 1.3 - - - - - -
400 30,300.00 16,800 1.15 1.65 200 - - - -
500 30,400.00 8,400 1.2 2.15 75 -2.15 1.8 88.06 160
500 30,500.00 275 1.5 1.75 500 -2.05 1.75 86.36 7,278
525 30,600.00 450 1.2 1.6 200 -2.5 1.4 83.11 109
525 30,700.00 200 1.1 1.75 200 -329.55 1 79.19 112
400 30,800.00 19,200 1.3 - - - - - -
625 30,900.00 375 1.6 1.8 200 -2.4 1.7 80.34 150
500 31,000.00 2,225 1.75 1.8 1,200 -2.4 1.75 79.13 23,401
625 31,100.00 200 1.4 1.85 300 -2.85 1.4 76.02 596
625 31,200.00 18,000 0.4 2.5 400 -3.15 1.35 74.36 612
625 31,300.00 200 1.25 1.8 50 -2.75 1.9 75.44 543
1,175 31,400.00 300 1.35 1.95 50 -3.35 1.45 72.05 1,237
550 31,500.00 125 1.4 1.65 1,050 -3.65 1.35 70.16 26,022
625 31,600.00 500 1.45 2.1 200 -3.05 2 71.5 831
625 31,700.00 500 1.75 2 200 -3.45 1.8 69.31 796
1,175 31,800.00 500 1.75 2 125 -3.5 1.95 68.45 1,958
1,125 31,900.00 1,000 1.75 2.05 200 -3.7 1.8 66.47 1,855
1,250 32,000.00 3,625 1.65 1.8 1,350 -4.25 1.65 64.47 72,176
625 32,100.00 1,200 1.55 3.3 800 -3.9 2.05 64.49 1,623
625 32,200.00 1,200 1.55 2.15 200 -4.2 2.05 63.06 2,357
625 32,300.00 21,600 1.55 2.2 200 -4.8 1.65 60.26 3,185
625 32,400.00 500 1.7 3.8 1,000 -4.85 2 60.04 2,419
500 32,500.00 1,675 1.75 1.85 1,300 -5.35 1.85 58.14 77,950
25 32,600.00 25 1.8 2.1 100 -5.85 1.8 56.56 4,684
500 32,700.00 18,000 1.65 2.35 200 -4.85 3.1 58.55 8,400
25 32,800.00 23,500 1.65 2.45 200 -6.5 2.25 55.05 7,161
25 32,900.00 3,425 1.85 3.8 600 -7.6 1.85 52.49 8,791
25 33,000.00 200 2.3 2.5 525 -8 2.3 52.31 205,079
25 33,100.00 2,325 2.25 2.6 500 -8.75 2.25 50.75 16,433
25 33,200.00 1,750 2.35 2.55 950 -9.45 2.35 49.56 21,473
50 33,300.00 900 2.45 3.15 250 -9.35 3.2 49.88 24,966
25 33,400.00 1,200 2.55 3.4 200 -10.75 2.65 47.33 29,691
25 33,500.00 500 3.35 3.4 1,975 -11.85 3.4 47.27 238,355
125 33,600.00 1,200 3.15 4 175 -13.65 3.35 45.69 39,004
125 33,700.00 1,200 3.25 3.8 375 -14.75 3.8 44.91 40,428
125 33,800.00 2,150 4 4.8 125 -16.3 4 43.69 51,419
125 33,900.00 550 4.15 5.95 325 -17.65 4.8 43.19 41,971
50 34,000.00 300 5.15 5.25 75 -20.8 5.15 42.05 394,945
175 34,100.00 25 5 6 150 -23.9 5.35 40.7 68,528
250 34,200.00 25 5.75 5.8 1,950 -26.95 5.8 39.58 102,240
125 34,300.00 175 6.05 6.8 650 -30.95 6.05 38.23 102,344
500 34,400.00 1,325 6.15 7.5 75 -35.4 6.5 37.02 99,393
250 34,500.00 25 7.3 8 1,625 -39.6 7.3 36.04 415,331
250 34,600.00 75 8 10.55 100 -42.5 10.55 36.51 118,924
250 34,700.00 250 8.95 12 100 -52.35 10 34.47 133,539
250 34,800.00 50 11.85 13.8 475 -56.6 13.8 34.68 179,784
250 34,900.00 50 13.8 14.2 500 -68.6 14.2 33.06 151,980
75 35,000.00 25 15.8 16.1 25 -76.15 16 31.98 700,576
250 35,100.00 250 18.9 20.55 250 -87.2 20.5 31.71 230,193
250 35,200.00 500 22.35 24.4 125 -95.8 24.4 30.94 347,284
250 35,300.00 250 26.8 30.3 175 -110.6 26.8 29.59 294,133
250 35,400.00 200 33 36.5 1,025 -124.05 33 29.01 341,413
25 35,500.00 125 40.7 43 25 -140.9 40.7 28.46 1,030,230
250 35,600.00 125 49 50.5 450 -158.05 50 27.88 469,676
25 35,700.00 150 60.15 64 1,525 -174.75 60.15 27.12 528,065
250 35,800.00 500 75 76.6 50 -195.4 75 26.71 750,193
300 35,900.00 100 90.1 95.5 125 -213.3 91.1 26.06 569,448
175 36,000.00 100 112.05 115 4,125 -232.1 112.1 25.59 1,954,415
25 36,100.00 275 138.5 140 25 -244.3 140 25.42 648,888
50 36,200.00 300 168 171 25 -252.35 172 25.15 994,426
75 36,300.00 75 205.35 210 3,225 -268.05 210 24.95 1,217,080
225 36,400.00 400 244.45 254 350 -278.95 254 24.77 1,454,828
150 36,500.00 400 301.95 307.15 25 -278.25 307 24.88 2,944,577
325 36,600.00 25 342.55 360 175 -282.85 355 23.94 1,010,487
250 36,700.00 25 402.05 428.9 350 -292.9 402.1 22.23 458,018
625 36,800.00 50 473.2 485 450 -342.8 473.15 22.26 310,283
475 36,900.00 125 537.4 560 50 -315.35 559.25 23.5 119,710
1,675 37,000.00 125 632.95 637.35 50 -275.6 625.3 21.54 312,268
500 37,100.00 25 707.9 724.1 100 -332.4 715.5 22.31 12,933
75 37,200.00 50 789.3 805 50 -335.4 803.95 22.31 10,342
75 37,300.00 75 881.55 900.1 100 -303.8 881.55 17.75 4,189
250 37,400.00 525 953.75 994.8 50 -301.8 987.6 21.88 2,390
775 37,500.00 125 1,075.80 1,085.00 150 -281.55 1,080.00 20.15 15,169
250 37,600.00 75 1,166.60 1,179.70 4,650 -304.4 1,179.70 21.52 4,631
500 37,700.00 250 1,252.50 1,311.10 550 -277.2 1,279.70 23.07 330
200 37,800.00 250 1,355.25 1,380.00 25 -326.25 1,379.75 24.63 264
100 37,900.00 500 1,440.60 1,508.75 500 -258.4 1,463.10 - 202
50 38,000.00 50 1,561.80 1,580.65 50 -323.25 1,570.90 - 2,894
25 38,100.00 250 1,656.40 1,695.45 250 -231.45 1,690.00 34.79 40
975 38,200.00 250 1,754.40 1,797.65 250 -359.6 1,704.85 - 69
125 38,300.00 250 1,848.35 1,879.85 50 -345.25 1,850.00 - 13
350 38,400.00 500 1,930.10 2,004.45 50 -304.8 2,025.00 50.75 52
250 38,500.00 300 2,057.15 2,082.45 25 -233.55 2,063.30 - 763
725 38,600.00 500 2,130.70 2,184.10 50 -391.7 2,206.45 49.24 17
525 38,700.00 750 2,221.80 2,284.55 250 -180.2 2,369.20 66.11 14
950 38,800.00 500 2,321.55 2,385.00 250 -238.8 2,410.00 53.84 21
50 38,900.00 500 2,418.00 2,484.50 500 -176.9 2,509.85 55.52 31
725 39,000.00 150 2,554.95 2,583.25 125 -256.4 2,573.00 - 544
225 39,100.00 100 2,619.75 2,692.80 25 -204.65 2,746.60 69.06 5
175 39,200.00 25 2,675.60 2,865.35 25 - - - -
500 39,300.00 25 2,777.40 2,965.55 25 -318.2 2,937.60 70.51 1
225 39,400.00 50 2,896.15 2,986.85 25 - - - -
625 39,500.00 50 3,043.00 3,082.75 25 -269 3,021.95 - 66
300 39,600.00 25 3,076.80 3,192.80 25 -375.95 3,052.65 - 1
75 39,700.00 50 3,225.20 3,286.90 50 -378.75 3,314.95 70.7 2
175 39,800.00 75 3,321.80 3,387.60 75 - - - -
925 39,900.00 25 3,400.20 3,486.65 50 -457.25 3,457.40 - 1
225 40,000.00 25 3,545.15 3,582.40 25 -364.45 3,555.15 - 394
500 40,100.00 625 3,460.85 3,773.15 1,825 - - - -
200 40,200.00 75 3,653.65 3,812.20 175 - - - -
500 40,300.00 100 3,732.50 3,923.10 50 - - - -
500 40,400.00 625 3,818.45 4,124.45 625 - - - -
400 40,500.00 500 4,046.50 4,080.75 25 -336.55 4,055.00 - 16
200 40,600.00 625 4,029.90 4,801.95 625 - - - -
200 40,700.00 625 4,108.35 4,993.70 625 - - - -
1,200 40,800.00 625 4,163.50 5,224.05 625 - - - -
250 40,900.00 625 4,274.45 5,349.00 625 - - - -
2,200 41,000.00 25 4,544.40 4,583.15 25 -157.25 4,638.10 99.59 28
700 41,100.00 625 4,514.80 5,656.85 625 - - - -
200 41,200.00 625 4,609.00 4,965.45 625 - - - -
200 41,300.00 625 4,697.20 5,744.70 625 - - - -
150 41,400.00 625 4,769.10 6,809.45 1,125 - - - -
750 41,500.00 1,525 4,985.45 5,142.95 1,200 -280 5,090.00 85.38 4
225 41,600.00 625 4,945.15 6,257.20 625 - - - -
200 41,700.00 625 5,029.40 5,675.05 625 - - - -
25 41,800.00 625 5,107.25 5,682.30 625 - - - -
1,750 41,900.00 625 5,204.10 5,766.30 625 - - - -
75 42,000.00 25 5,524.85 5,594.80 25 -363 5,562.80 - 63
175 42,100.00 625 5,486.05 7,581.70 1,175 - - - -
200 42,200.00 625 5,441.55 6,988.05 625 - - - -
25 42,300.00 625 5,682.70 6,776.00 1,800 - - - -
25 42,400.00 625 5,723.75 7,054.80 625 - - - -
1,450 42,500.00 25 5,962.10 6,173.90 25 -221 6,081.00 89.9 27
425 42,600.00 625 5,919.55 6,393.85 625 - - - -
25 42,700.00 500 6,081.80 8,526.80 500 - - - -
200 42,800.00 500 6,121.05 6,778.50 1,200 - - - -
200 42,900.00 500 6,230.20 6,910.75 1,200 - - - -
800 43,000.00 25 6,455.95 6,670.35 25 -346.55 6,501.00 - 31
925 43,100.00 500 6,416.70 7,130.70 1,200 - - - -
550 43,200.00 500 6,454.85 7,308.35 1,200 - - - -
4,800 43,300.00 1,200 6,750.25 6,953.75 1,200 - - - -
0.559851 0.547728
816258 320559 17235116 2924.73
-35545 943128 0 CALLS
CHNG IN VOLUM
OI IV
OI E
CHNG IN 5 5 18 -
OI
OI
-606 3,582 - - - -
-8 5,119 - - - -
24 298 2 2 8 -
-100 145 - - - -
37 144 - - - -
-80 115 - - - -
-60 1,355 - - - -
- - 10 9 20 -
-2 69 - - - -
11 11 4 2 9 38.26
- - - - - -
-526 5,522 - - - -
-1 28 75 69 182 25.28
- - 12 11 11 -
- - - - - -
7 44 - - - -
109 1,691 1 - 2 -
- 104 731 641 5,914 26.43
6 6 1 1 2 -
- - 36 33 74 29.15
-46 182 7 5 23 28.71
-3,628 4,367 35 33 203 25.43
2 532 942 891 12,551 26.12
-160 189 236 234 1,000 26.11
9 86 142 139 1,479 25.14
-255 204 389 385 5,329 25.54
-3,591 3,504 366 363 5,059 25.92
-36 197 4,353 3,051 183,562 24.76
-65 205 612 610 24,298 25.26
-167 273 2,248 2,232 77,443 24.69
-109 527 3,876 3,833 164,371 24.51
-3,246 16,700 7,553 7,506 487,579 24.2
-296 466 34,482 32,793 1,709,008 23.97
-192 291 17,229 17,025 1,151,095 23.84
-369 367 20,977 20,619 1,052,131 23.6
-188 485 16,254 15,549 854,272 23.44
-1,024 18,607 9,897 9,690 483,935 23.22
-1,111 929 46,432 37,670 1,574,001 23.03
-344 2,382 7,480 5,303 338,601 22.9
-1,141 1,603 21,312 14,090 598,169 22.72
-1,527 1,683 14,176 3,533 369,720 22.59
-14,304 34,030 14,257 8,016 349,753 22.51
-714 2,723 51,801 23,476 1,068,639 22.4
-1,092 2,143 14,166 5,002 444,628 22.46
-5,033 3,955 19,175 7,338 451,047 22.4
-4,628 1,808 17,518 5,926 440,499 22.4
-8,046 30,051 13,627 6,220 338,968 22.42
-415 3,418 73,549 8,455 1,100,688 22.52
-1,077 3,848 11,516 3,934 219,677 22.65
-1,366 4,386 19,142 1,965 248,786 22.83
-1,442 2,045 11,876 -1,516 210,061 23.13
15,299 63,312 13,516 1,945 189,233 23.39
-2,086 4,044 49,437 11,789 554,125 23.78
-10,384 4,884 12,136 1,792 181,592 24.19
-2,407 10,073 8,294 -1,050 152,825 24.62
-1,635 7,425 11,103 1,035 144,820 25.09
-7,102 38,371 6,763 898 97,260 25.57
-3,322 5,292 51,146 12,107 461,777 26.05
-3,383 7,979 4,466 -138 79,001 26.63
-3,525 14,178 6,915 1,203 97,088 27.03
-2,277 9,026 5,757 462 79,252 27.61
-17,344 52,812 4,685 1,030 55,338 28.18
-4,209 9,755 27,781 5,518 261,662 28.72
7,906 30,548 4,662 838 47,414 29.32
-2,440 16,933 3,472 659 41,821 29.95
-745 14,081 2,520 205 29,179 30.4
-10,846 64,250 2,345 146 31,090 31.09
1,455 27,298 28,789 -1,565 217,005 31.74
40 31,111 1,139 -547 20,187 32.29
-4,424 26,696 2,032 -3,177 20,544 32.91
-395 20,659 3,346 1,605 14,122 33.39
-8,985 77,150 2,051 754 8,469 34.22
-1,457 16,360 9,813 -2,903 75,590 34.8
9,475 24,762 892 -261 7,042 35.27
10,706 20,738 788 -111 5,333 35.96
14,343 21,644 437 -237 4,887 36.83
56,223 83,355 366 155 2,607 37.37
5,994 9,702 21,214 9,475 86,464 38.14
126 5,174 279 101 1,158 38.55
243 11,042 893 769 3,035 39.37
1,563 3,427 979 707 2,214 39.58
-15,906 16,882 1,327 1,206 2,883 40.16
74 1,428 4,564 1,537 24,825 41.15
418 1,321 183 130 1,226 41.84
147 676 265 208 1,460 42.42
217 774 266 105 1,286 42.79
12 4,937 140 58 752 43.34
638 1,406 10,383 3,211 54,821 43.81
-101 461 114 43 757 44.62
-82 784 234 211 818 45.01
-18 461 109 68 1,088 45.6
-276 7,822 69 30 473 46.18
-6 496 1,529 774 15,188 46.76
3 590 112 94 650 47.65
-2 393 121 109 482 47.82
-15 497 208 204 688 48.13
-157 3,774 275 254 871 49.03
1 343 14,286 7,382 45,765 48.95
- 152 113 62 143 50.64
-1 228 306 300 1,192 51.02
-8 113 1 - - -
-73 3,115 306 239 1,457 52.2
-5 32 14,772 6,342 44,610 52.07
- 49 1,932 1,840 4,186 53.26
- 17 1,811 1,676 6,562 53.79
- 12 18,314 6,129 77,984 53.91
- 948
-1 4
-1 52
- 44
- 13
-20 2,797
- 7
- 12
- 32
- 2
-1 437
- 7
- 2
- 1
- 6
-6 280
- 6
- 8
- 4
- -
- 20
- 2
- 2
- -
- -
-22 702
- 20
- -
- -
- -
-23 157
- -
- -
- -
- -
-3 254
- -
- -
- -
for 9-05
37672.9 -24660.35 55100 65064.2 68020.7 52425 3905500 40700 244299.5 284034.4
PUTS
BID ASK ASK STRIKE BID ASK
LTP CHNG BID QTY BID QTY
PRICE PRICE QTY PRICE PRICE PRICE
-788.15 100 3,410.05 3,487.10 500 2,675 8.05 8.2
3272.6 31200
- 750 3,088.20 3,404.10 250 25 9.05 9.15
- 31300
- - 250 3,182.70 3,310.05 750 31400 75 9.95 10.05
3084.35 -712.25 25 3,109.30 3,186.35 25 31500 925 11 11.1
- - 1,175 2,799.05 3,152.05 750 31600 125 12.2 12.3
- - 750 2,707.80 3,053.30 250 31700 425 13.35 13.45
- - 750 2,630.75 2,955.20 750 31800 350 14.75 14.85
- - 750 2,506.55 2,833.50 200 31900 375 16 16.1
2560 -697.75 150 2,634.75 2,653.15 500 32000 25 17.55 17.6
- - 750 2,354.05 2,646.40 100 32100 75 19.05 19.2
2492.7 -1,047.30 250 2,380.05 2,501.15 275 32200 425 20.8 20.85
- - 250 2,286.10 2,474.15 250 32300 125 23.35 23.5
- - 250 2,212.45 2,306.65 250 32400 500 26 26.15
2160 -1,135.60 50 2,148.85 2,159.45 25 32500 1,550 29 29.15
2091.9 -508.5 250 2,044.60 2,069.30 25 32600 950 32.5 32.7
- - 250 1,914.60 1,980.35 25 32700 350 36.7 36.8
- - 250 1,820.50 1,891.40 25 32800 525 41.85 42.05
1672.05 -756.55 500 1,758.35 1,782.35 525 32900 150 48.25 48.4
1703.3 -545.25 50 1,676.05 1,680.60 25 33000 400 54.8 55
1478.1 -2,365.85 300 1,581.85 1,600.50 250 33100 475 63.15 63.45
1544.6 -1,134.25 250 1,493.35 1,502.10 25 33200 150 72.6 72.65
1435.3 -1,334.70 100 1,404.15 1,411.70 25 33300 100 82.65 82.95
1351.3 -1,209.55 25 1,315.85 1,323.55 25 33400 100 94.65 94.95
1260 -476.45 25 1,230.65 1,235.70 25 33500 150 108.4 108.7
1173.45 -1,194.25 100 1,146.25 1,154.30 100 33600 25 124.4 124.55
1090.7 -1,509.15 50 1,062.75 1,070.40 50 33700 25 140.45 140.65
995.85 -651.3 25 984.6 989 100 33800 100 160.2 160.6
938.55 -1,216.25 25 907.6 912.55 25 33900 100 182.1 182.7
845 -464.95 125 832.05 834.7 25 34000 25 206.3 206.5
750 -867.75 25 761.35 763.9 275 34100 100 233.85 234.55
680.05 -474.65 125 692 694.2 75 34200 25 265.4 265.9
607.25 -483.7 50 624.85 626.95 25 34300 25 298.7 299.45
564 -428.15 25 561.9 563.3 75 34400 150 334.7 335.55
505 -418.05 25 500.6 501.2 50 34500 50 373.35 373.95
445 -367.7 225 445.05 446.15 25 34600 200 417.5 418
392 -396.6 25 392.15 392.5 50 34700 50 464.5 465.3
343 -342.75 75 344.05 344.85 25 34800 75 515.4 516.9
290.7 -345.75 25 298.25 298.95 25 34900 250 570.15 571.2
250 -321.05 25 256.7 256.95 50 35000 25 628.05 629.9
215 -292.5 25 220.1 220.6 125 35100 50 690.85 692.9
187.8 -269.1 75 187.35 187.9 50 35200 25 757.45 760
158 -255.9 50 158.7 159.15 25 35300 25 828.7 831.35
132 -230.75 25 133.9 134.2 25 35400 25 902.5 906.4
109.65 -203 250 111.3 111.55 50 35500 50 980.95 984.5
90 -186.65 25 93.75 93.95 100 35600 75 1,062.05 1,066.85
75.5 -160.8 500 77.55 77.75 200 35700 75 1,145.20 1,151.75
61.25 -137.6 75 63.95 64.05 50 35800 50 1,231.00 1,237.90
49.55 -120.75 25 52.75 52.95 75 35900 50 1,319.95 1,326.55
42 -100 150 43.85 44 775 36000 125 1,411.30 1,416.35
35.95 -81.1 75 36.45 36.6 50 36100 100 1,502.60 1,511.95
29.25 -69.65 275 30.5 30.6 25 36200 25 1,599.10 1,606.55
24.45 -53.7 25 26.05 26.2 1,025 36300 125 1,691.55 1,702.35
20.15 -48.55 575 22.1 22.25 1,300 36400 125 1,787.50 1,798.40
18.8 -38.6 150 19.4 19.45 50 36500 125 1,887.30 1,895.70
16.35 -30.7 1,700 17 17.15 1,500 36600 475 1,981.70 1,993.65
15 -23.8 425 15.05 15.15 950 36700 100 2,080.45 2,094.15
13 -20 200 13.65 13.75 675 36800 250 2,177.95 2,191.25
11.05 -16.9 925 12.2 12.3 100 36900 500 2,277.65 2,289.25
10.8 -13.2 350 11.1 11.2 1,425 37000 75 2,374.05 2,385.10
10.45 -10.3 1,325 10.25 10.3 900 37100 125 2,418.60 2,526.95
9.3 -8.6 75 9.15 9.25 1,150 37200 50 2,522.75 2,623.15
9.2 -6.95 125 8.6 8.65 400 37300 150 2,617.05 2,905.15
8.25 -6.35 2,000 8 8.1 1,000 37400 750 2,662.00 2,804.75
7.5 -5.65 475 7.5 7.55 1,150 37500 50 2,869.20 2,879.65
7 -5.1 150 7.05 7.1 475 37600 750 2,900.50 3,022.05
8.3 -2.7 1,875 6.65 6.75 300 37700 125 2,982.80 3,281.20
5.75 -4.65 475 6.25 6.3 1,550 37800 900 3,060.85 3,207.40
6.1 -3.35 825 6.05 6.15 725 37900 500 3,152.90 3,493.50
5 -3.9 2,675 5.85 5.9 1,275 38000 100 3,364.70 3,377.10
5.6 -2.9 650 5.55 5.6 25 38100 500 3,311.60 3,746.20
4.1 -3.9 125 5.3 5.4 650 38200 750 3,472.35 3,803.85
4 -3.6 475 4.95 5.05 350 38300 500 3,491.85 3,916.55
4.5 -2.65 950 5.05 5.15 725 38400 750 3,573.85 3,953.95
4 -2.65 200 4.95 5 1,350 38500 50 3,834.30 3,873.65
4.55 -1.75 725 4.8 4.9 25 38600 750 3,882.65 4,204.30
3.7 -2.45 50 4.55 4.65 25 38700 500 3,861.95 4,322.55
3.4 -2.65 375 4.65 4.75 750 38800 750 4,085.00 4,412.60
3.85 -2.05 125 4.55 4.6 125 38900 500 4,069.60 4,540.05
4.1 -1.4 350 4.6 4.65 550 39000 150 4,318.40 4,384.15
3.85 -1.5 350 4.2 4.35 300 39100 500 3,595.15 5,950.25
3.75 -1.45 50 4.35 4.55 650 39200 750 4,395.55 5,302.05
3.2 -1.8 150 3.65 3.95 75 39300 25 3,795.75 6,002.90
3.5 -1.45 125 3.85 4 350 39400 500 4,635.55 6,331.90
4 -0.8 475 4.1 4.15 100 39500 150 4,826.65 4,920.85
3.8 -0.9 350 3.8 4.1 525 39600 750 4,690.20 6,469.25
4.4 -0.25 625 3.65 3.95 25 39700 1,175 3,575.45 5,358.80
4 -0.65 475 3.65 3.9 225 39800 25 4,343.55 5,553.25
3.95 -0.65 150 3.6 3.8 100 39900 1,175 3,493.75 5,574.70
3.7 -0.75 400 3.55 3.6 350 40000 1,250 5,322.00 5,407.40
4 -0.45 475 3.55 3.6 25 40100 500 3,616.20 5,809.20
3.75 -0.65 350 3.35 3.55 25 40200 750 4,523.55 5,879.60
3.35 -1.05 375 3.35 3.6 175 40300 500 4,288.75 5,988.65
3.5 -0.85 550 3.3 3.45 125 40400 750 5,574.75 6,259.00
3.6 -0.4 800 3.25 3.3 2,500 40500 500 3,849.25 6,218.35
3.3 -1.05 25 3.15 3.35 125 40600 750 5,357.80 6,253.15
2.9 -1.05 325 3.1 3.45 100 40700 500 5,821.45 6,494.05
3.25 -3.95 50 2.9 3.1 825 40800 750 5,484.65 6,529.60
3.35 0.9 175 3 3.1 225 40900 500 6,007.10 6,665.30
2.85 -0.75 4,550 2.65 2.7 3,875 41000 875 6,178.00 6,622.75
3 -5.75 600 2.95 3.25 450 41100 500 6,197.80 6,925.15
2.75 -1.5 175 2.9 3 100 41200 750 5,743.90 6,903.50
170 - 200 2.75 - - 41300 500 6,386.75 7,089.10
2.85 -0.6 50 2.95 3.1 625 41400 750 5,921.05 7,192.00
2.6 -0.7 5,100 2.6 2.65 2,925 41500 125 5,888.00 7,226.55
2.95 -0.5 750 2.8 2.95 1,250 41600 750 5,929.75 7,241.30
3.05 -0.35 1,350 2.9 2.95 1,100 41700 500 6,775.60 7,491.55
2.75 -0.45 6,925 2.6 2.65 6,375 41800 750 6,158.10 7,457.60
38425 17698.8 102511.1 2031.41 16497056 175579 456983
ASK VOLUM CHNG IN

CHNG LTP IV OI
QTY E OI
1,000 5.75 37.5 159,064 14,106 14,106
6.8
325 1.6 37.08 67,758 1,744 3,000
8.1
25 0.2 8.2 36.6 52,664 1,750 1,836
400 1 8.75 36.11 247,881 8,953 14,132
25 0.45 9.85 35.59 60,771 891 980
325 1.3 11 35.07 73,683 1,509 1,644
575 2.3 12 34.59 99,791 2,863 3,123
450 1.95 12.9 33.94 64,596 837 1,080
525 3.75 15.25 33.38 464,876 11,934 24,127
300 4.4 16.95 32.76 73,152 982 1,362
975 5.7 19.05 32.18 84,344 3,012 3,901
100 1.85 16.35 31.72 79,490 2,488 3,354
200 6.05 22.7 31.25 96,082 1,695 2,052
1,175 7.85 26 30.73 391,065 10,639 18,066
425 4.7 25 30.29 127,566 2,423 3,652
50 8.8 31.7 29.86 134,229 3,830 5,496
25 7.25 33 29.5 161,835 3,978 5,111
125 9.6 38.7 29.21 133,365 3,432 4,515
400 10.85 43 28.86 874,675 17,681 32,180
200 18.55 54.55 28.59 162,257 2,560 3,589
475 13.25 54.95 28.32 209,086 6,190 7,469
225 20.4 66.6 28.01 239,688 4,761 6,851
275 23.25 75.1 27.75 207,907 3,004 6,068
50 30.9 91 27.48 874,425 18,091 34,254
75 38.45 105 27.3 260,446 6,980 8,622
25 40.2 116.6 26.93 249,153 3,659 6,319
75 42.6 129.5 26.69 387,387 3,749 6,372
50 26.45 125 26.46 315,470 3,326 5,782
50 67.6 177 26.2 1,842,175 8,620 43,144
25 65.9 191 25.98 449,029 3,213 5,581
25 87.55 228 25.89 763,029 4,142 9,559
50 111.35 269.95 25.68 889,375 13,217 17,052
50 109.6 290 25.45 1,151,544 13,693 16,064
25 124.15 324.4 25.1 2,346,955 16,484 40,081
700 155.35 382 24.97 1,016,868 13,895 16,241
50 156.35 411 24.73 559,942 4,882 9,076
25 173.05 465 24.67 275,320 -942 6,539
50 213.3 535 24.4 101,152 -2,283 2,366
50 225.95 588 24.24 457,882 -18,171 13,866
25 228.55 632.3 24.05 40,019 -2,824 1,990
75 259.65 706 23.58 53,996 -4,929 3,478
25 306.85 794 23.55 31,650 -5,251 3,497
50 326.1 871.1 23.89 21,553 -2,144 2,143
50 342.2 940 23.85 78,560 -5,995 9,333
25 361.8 1020 23.44 15,376 -910 1,858
75 387.45 1110.9 23.54 10,321 -1,755 1,475
75 414.2 1197.75 23 7,502 -618 2,425
75 447.3 1288 22.95 3,377 -366 954
75 438.4 1364.7 25.37 23,446 -2,281 8,223
25 483 1463.75 20.85 495 -136 758
25 485.7 1560.4 25.5 629 -144 1,027
50 498.55 1645.15 23.77 341 -94 541
550 548.2 1790.15 26.78 103 -20 313
125 529.1 1855.45 24.18 2,165 -439 4,517
50 499.25 1984.5 28.11 195 16 481
150 550.9 2044.85 24.5 69 -1 303
50 571.2 2161.15 24.83 91 -46 155
50 595.4 2310 35.51 39 -10 85
50 533.85 2324.5 20.6 691 -171 1,899
125 539.8 2401.55 34.21 21 1 114
50 705.1 2645.1 43.66 35 18 70
25 765.8 2799 50.91 5 -2 39
50 630.9 2781 35.97 8 -4 25
50 572.05 2849.2 29.04 163 -25 711
50 641.45 3000 41.73 1 -1 36
500 567.85 3000 - 1 1 37
50 14.75 2645.35 - - - 85
1,675 - 2574.55 - - - 10
50 597.65 3359.95 35.76 197 -106 641
500 - 2010.6 - - - 4
750 - 2952.95 - - - 32
500 - 3050 - - - 5
750 - 2650 - - - 5
50 727.5 3967.4 61.62 18 -2 328
900 - 2718.95 - - - 1
500 - 2712.2 - - - 3
1,250 3.1 3500 - - - 12
500 - 2893.65 - - - 1
300 615.9 4332 - 10 - 736
1,175 - - - - - -
750 - - - - - -
25 - - - - - -
25 - - - - - -
150 679.75 4878 55.6 2 - 9
750 - - - - - -
500 - - - - - -
25 - - - - - -
500 - - - - - -
125 - 4680 - - - 12
1,175 - - - - - -
750 - - - - - -
500 - - - - - -
750 - - - - - -
50 - - - - - -
500 - - - - - -
1,175 - - - - - -
750 - - - - - -
1,175 - - - - - -
500 - - - - - -
1,175 - - - - - -
500 - - - - - -
1,175 - - - - - -
750 - - - - - -
500 - - - - - -
750 - - - - - -
1,175 - - - - - -
775 - - - - - -
0.589797 0.69301 0.027938 for 10-05
1053083 236825 22231231 4356.08 42825.1 -13376.3
CALLS
CHNG IN VOLUM
OI IV LTP CHNG
OI E
- - 22 - 3,654.75 -351.6
- - - - - -
- - - - - -
- - - - - -
- - - - - -
- - - - - -
5 - 4 75.89 3,187.50 -85.1
- - - - - -
1 1 1 - 2,743.05 -1,152.80
2 - - - 3,084.35 -
- - - - - -
3 3 11 52.06 2,631.85 -966.75
- - 4 - 2,332.05 -1,167.85
- - - - - -
46 36 160 42.6 2,319.95 -240.05
9 9 9 - 2,201.20 -1,854.35
4 - - - 2,492.70 -
- - - - - -
- - - - - -
112 37 475 37.59 1,829.50 -276.8
17 5 58 50.7 1,805.85 -273.15
- - - - - -
- - - - - -
57 56 228 32.68 1,438.10 -219.9
1,691 960 16,736 31.31 1,340.30 -313.85
20 19 202 33.55 1,263.15 -219
99 63 1,367 31.77 1,164.80 -362.95
108 101 2,952 30.77 1,072.05 -328.5
312 277 3,452 30.86 988.8 -307.5
1,859 917 75,351 31.09 909.65 -306
925 689 26,331 30.85 829.4 -330.55
1,095 953 44,485 29.39 740 -293.4
1,649 1,260 110,617 30.04 674.45 -290.9
1,897 1,531 174,389 29.33 598.25 -290.25
18,953 14,600 1,402,798 28.22 520.7 -279.3
6,030 5,418 844,086 27.65 453 -282.55
13,320 11,072 1,347,959 27.41 393.55 -275.65
14,763 10,887 1,501,541 27.28 340 -264.75
16,898 9,345 1,283,565 27.1 290.45 -254.45
55,725 21,243 2,397,934 26.78 244 -240.05
22,282 5,053 863,610 26.92 207.65 -226.95
20,868 -109 759,029 26.55 170 -214.55
18,910 2,656 688,521 25.99 135 -202.3
14,993 5,096 548,254 25.95 109.9 -183.35
83,601 37,169 1,765,206 26.07 89.95 -161.85
16,413 8,933 475,878 25.55 68.05 -149.6
26,173 4,861 597,964 25.92 56.25 -129.65
23,978 9,802 509,949 25.9 44 -112.95
20,858 6,601 424,789 26.42 36.9 -95.6
67,828 16,027 1,133,404 26.57 29.25 -81.25
20,082 5,916 330,685 27.06 24.4 -68.55
21,007 1,832 317,635 27.78 21.25 -56.1
22,728 5,210 324,446 28.15 17.45 -46.5
18,561 4,934 221,813 29.08 15.9 -36.95
96,524 22,975 895,624 29.86 14.15 -29.95
14,177 2,661 197,146 30.73 12.9 -23.8
19,283 141 211,164 31.37 11.3 -19.4
16,969 5,093 187,673 32.25 10.4 -15.95
13,856 340 130,499 32.63 8.75 -13.5
61,022 11,585 498,670 33.27 7.75 -11.8
10,115 -2,021 108,157 34.34 7.5 -9.7
8,784 490 109,509 35.13 6.9 -8.2
8,540 -2,563 111,317 36.02 6.5 -7.15
6,557 -206 65,082 37.12 6.4 -5.75
65,080 13,934 489,637 37.82 5.85 -5.2
4,606 140 45,279 38.41 5.25 -4.85
4,889 -2,026 44,511 39.19 4.9 -4.25
3,820 -1,937 35,761 40.57 5.15 -3.35
3,081 -1,604 39,184 41.53 5 -2.95
25,075 -2,706 222,570 41.83 4.3 -3.05
2,823 -1,839 29,113 43.22 4.55 -2.3
2,686 -786 25,694 43.8 4.15 -2.4
1,867 -653 14,132 45.06 4.3 -1.85
2,129 -216 13,021 45.93 4.15 -1.75
30,751 1,962 172,052 46.42 3.75 -1.95
878 -261 6,204 47 3.45 -1.9
1,625 -407 6,509 48.34 3.65 -1.5
4,290 944 9,013 49.21 3.55 -1.2
1,896 -155 3,880 50.39 3.65 -1.45
8,982 -831 51,480 51.25 3.55 -1.3
740 -152 1,815 52.08 3.45 -1.3
517 -271 2,719 53 3.4 -1.15
279 -158 1,788 53.63 3.2 -1.4
235 -131 1,766 54.32 3.05 -1.45
21,243 29 65,836 55.88 3.35 -1.15
202 -77 1,333 56.17 3 -1.4
299 -594 1,707 57.93 3.4 -1.05
845 -134 1,582 57.67 2.8 -1.15
1,321 -6 1,627 58.62 2.8 -1.15
3,788 -776 14,736 60.12 3.05 -1.05
249 66 744 61.18 3.1 -0.95
245 -20 766 62.56 3.3 -0.75
266 - 618 63.4 3.25 -0.8
180 40 794 64.34 3.25 -0.6
11,466 1,083 34,119 64.84 3.05 -0.65
106 -8 430 66 3.15 -0.75
221 -13 836 65.46 2.55 -1
101 -8 600 67.27 2.9 -0.8
59 -10 450 68.66 3.1 -0.6
1,720 191 9,767 69.1 2.9 -0.55
100 -12 1,002 70.38 3.05 -0.55
195 74 2,962 71.29 3.05 -0.55
242 34 1,236 71.68 2.85 -0.45
236 -39 1,104 71.76 2.55 -0.9
13,320 -966 32,123 72.35 2.45 -0.45
99 -14 1,798 72.12 2.1 -1.05
248 -58 1,074 74.7 2.65 -0.45
98 97 1,002 74.51 2.3 -167.7
309 3 1,562 76 2.5 -0.65
17,412 2,640 36,675 75.74 2.15 -0.75
1,640 -292 6,299 76.24 2.05 -0.95
1,376 -435 7,857 77.09 2.05 -1
19,539 1,225 73,703 78.47 2.2 -0.55
Tot 1,053,083 ###
Note
52275 73085.05 76789.45 41075 4090600 52625 257465.4 313734.5 48275 8832.25
PUTS
BID ASK ASK STRIKE BID ASK ASK

BID QTY BID QTY CHNG
PRICE PRICE QTY PRICE PRICE PRICE QTY
100 3,684.55 3,741.60 100 30,600.00 1,500 3.75 3.8 100 3.7
500 3,437.30 3,835.70 500 30,700.00 325 3.7 4.5 1,200 3.65
500 3,340.60 3,780.05 250 30,800.00 1,200 3.35 4.25 500 3.5
500 3,230.90 3,682.05 500 30,900.00 325 4 4.5 500 3.85
200 3,275.45 3,351.20 25 31,000.00 825 4.3 4.5 1,325 4.15
500 3,024.50 3,501.45 1,175 31,100.00 350 4.5 5.1 1,750 4.35
200 3,083.35 3,145.65 200 31,200.00 425 4.6 5 350 -3.7
750 2,908.45 3,250.85 1,675 31,300.00 50 5.05 7.25 50 -4.5
25 2,853.10 2,959.30 300 31,400.00 500 5.1 5.75 500 -5.1
250 2,790.85 2,836.35 250 31,500.00 375 5.55 5.85 450 -6.15
525 2,689.75 2,752.20 500 31,600.00 300 5.85 6.95 25 -7.25
550 2,574.00 2,636.20 575 31,700.00 700 6.5 7 150 -7.65
250 2,485.60 2,548.05 250 31,800.00 500 7.4 8.2 25 -7.45
1,000 2,321.90 2,581.35 275 31,900.00 50 8.4 9.3 525 -8.8
250 2,301.40 2,326.90 500 32,000.00 825 9.55 10 1,200 -9.45
450 2,184.55 2,250.90 500 32,100.00 75 10.4 11.55 25 -9.9
275 2,092.80 2,148.70 250 32,200.00 100 11.6 12.8 25 -9.8
275 1,966.55 2,051.60 500 32,300.00 25 13.5 14.7 25 -10.85
525 1,895.70 1,961.05 500 32,400.00 150 15.3 16.5 350 -12.35
500 1,812.25 1,833.95 100 32,500.00 300 17.6 19.45 25 -13.05
500 1,673.65 1,742.20 250 32,600.00 25 21.5 23 100 -12.55
525 1,611.65 1,641.40 50 32,700.00 75 25 26.45 25 -12.2
250 1,497.45 1,552.00 250 32,800.00 1,125 29 30.95 25 -12.65
525 1,433.80 1,455.00 225 32,900.00 50 35 36.75 25 -15
100 1,338.10 1,348.00 75 33,000.00 4,550 42.5 43.95 25 -12.95
250 1,244.50 1,267.30 50 33,100.00 25 49.7 52 100 -14.8
275 1,114.85 1,187.55 500 33,200.00 525 56.55 60.9 50 -16.55
250 1,063.90 1,084.10 50 33,300.00 25 69.1 72.95 25 -10.75
50 982 996.85 50 33,400.00 25 79.15 84.7 25 -21.35
25 898.85 909.1 25 33,500.00 300 98 100 2,200 -14.1
125 815 829.35 50 33,600.00 25 111.95 118 25 -7.05
50 732.7 742 200 33,700.00 125 135 138.55 75 -7.95
25 655.95 674.45 150 33,800.00 50 158.05 161.95 25 -4.6
50 587 599.1 50 33,900.00 900 185 188 475 -2
25 520.9 530.55 175 34,000.00 325 217 220 875 1.95
575 450.05 460 50 34,100.00 625 253 259 25 8.4
200 393.55 405 300 34,200.00 450 290 295.1 25 17.3
425 340 345 25 34,300.00 25 330.95 342.7 25 16.1
25 290.5 295 575 34,400.00 25 380.15 390 1,175 37.75
175 244 245 11,000 34,500.00 50 432 444.15 25 51.25
100 201.55 207.7 100 34,600.00 75 490.1 500.95 25 59.55
925 166 170 200 34,700.00 50 550.25 565.95 25 77.3
75 135 138.55 50 34,800.00 50 624.3 635.95 25 95.4
25 108.85 110 50 34,900.00 75 693.9 712.1 25 99.1
25 86 86.55 25 35,000.00 575 780 784.2 225 128.35
25 68 70.85 100 35,100.00 1,000 842.7 870 100 157.55
25 55.05 56.25 175 35,200.00 50 937.75 952.55 25 129.25
100 43.25 44 400 35,300.00 50 1,027.35 1,042.65 25 174.2
25 34.8 36.5 275 35,400.00 75 1,117.85 1,133.00 25 214.3
225 28.3 29.3 1,225 35,500.00 25 1,220.00 1,229.40 125 221.95
25 23.75 24.4 25 35,600.00 50 1,306.80 1,322.85 25 247.55
25 20.4 21.25 200 35,700.00 50 1,402.30 1,420.75 25 263.35
450 17.45 18.2 25 35,800.00 25 1,500.70 1,520.65 50 273.35
700 15.4 15.9 325 35,900.00 50 1,597.75 1,621.05 75 282.7
25 13.8 14.15 300 36,000.00 75 1,700.00 1,714.00 50 276.1
25 12 12.85 200 36,100.00 50 1,792.30 1,815.85 25 259.2
25 10.9 11.3 25 36,200.00 25 1,900.00 1,956.55 2,050 309.5
100 10.05 10.35 225 36,300.00 250 1,960.60 2,070.70 2,350 308.85
200 8.65 8.75 1,150 36,400.00 250 2,089.90 2,111.75 25 308.2
300 7.7 8.25 150 36,500.00 250 2,188.05 2,211.25 25 306.1
525 7.2 7.5 100 36,600.00 250 2,277.65 2,310.20 50 533.85
1,100 6.85 7.5 25 36,700.00 250 2,377.65 2,413.45 50 351.95
100 6.3 6.75 25 36,800.00 250 2,482.95 2,540.75 250 291.95
25 5.7 6.45 325 36,900.00 25 2,600.00 2,641.55 100 356.3
25 5.5 5.8 500 37,000.00 275 2,635.75 2,776.50 150 318.4
575 5 5.65 25 37,100.00 200 2,767.60 2,858.20 800 257.9
400 4.55 5.4 25 37,200.00 100 2,881.90 2,921.85 250 342.05
25 4.6 5.15 400 37,300.00 100 2,980.80 3,085.10 25 186.5
25 4.5 5 525 37,400.00 750 3,009.50 3,136.50 50 -
350 4.3 4.6 25 37,500.00 500 3,181.65 3,311.95 150 329.6
25 4.3 4.6 25 37,600.00 750 3,104.10 3,346.15 575 -
1,200 3.35 4.5 475 37,700.00 500 3,208.95 3,528.35 250 -
1,200 3.4 4.35 500 37,800.00 750 3,355.60 3,536.10 75 14.75
525 3.65 5.1 300 37,900.00 500 3,377.00 3,752.15 500 -
1,200 3.65 3.75 75 38,000.00 750 3,545.25 3,702.60 25 291.55
100 3 3.7 25 38,100.00 25 3,521.75 3,980.35 250 -
550 3.15 6 25 38,200.00 750 3,712.00 4,020.45 1,000 -
75 3.45 4 100 38,300.00 250 3,710.90 4,195.75 250 -
250 3.25 6.1 250 38,400.00 750 3,938.20 4,226.20 750 -
1,125 3.3 3.6 25 38,500.00 50 4,007.35 4,347.25 100 232.6
550 2.7 3.55 25 38,600.00 750 4,078.65 4,462.75 750 -
25 3.45 4.8 50 38,700.00 500 4,091.95 4,591.75 500 -
1,200 3 3.6 25 38,800.00 750 4,278.90 4,665.30 750 3.1
550 3.05 3.5 25 38,900.00 500 4,282.90 4,788.00 500 -
100 3.25 3.35 350 39,000.00 750 4,508.50 4,747.45 50 384.45
25 3.05 3.85 200 39,100.00 1,175 3,668.20 5,383.55 1,675 -
2,400 2.25 3.4 25 39,200.00 750 4,673.65 5,994.60 750 -
275 2.8 3.15 100 39,300.00 500 3,746.65 6,422.25 1,175 -
150 2.8 3.05 200 39,400.00 750 4,871.25 6,340.30 750 -
400 3 3.55 25 39,500.00 25 4,996.15 5,435.50 25 -
550 2.85 4.2 225 39,600.00 750 4,967.85 5,562.65 750 -
550 2.85 3.3 225 39,700.00 1,175 3,869.45 5,709.30 25 -
250 3.1 3.25 75 39,800.00 750 5,221.20 7,244.80 750 -
250 3.05 3.25 275 39,900.00 1,175 3,962.00 5,922.85 500 -
3,025 2.95 3.2 25 40,000.00 750 5,449.10 5,848.50 750 870
75 2.5 3.2 550 40,100.00 25 4,103.50 6,408.35 1,675 -
700 2.55 3.1 125 40,200.00 750 5,214.85 7,662.10 750 -
25 2.85 3.2 550 40,300.00 500 4,601.40 6,333.70 25 -
25 2.75 3.15 550 40,400.00 750 5,343.90 7,876.00 750 -
75 2.75 2.95 25 40,500.00 25 4,695.00 6,462.40 500 -
25 2.65 3.05 550 40,600.00 750 5,540.60 8,053.60 750 -
1,075 2.2 2.9 25 40,700.00 1,175 4,452.80 6,846.40 1,675 -
25 2.4 2.85 525 40,800.00 750 5,646.85 8,282.20 750 -
125 2.55 3.05 250 40,900.00 1,175 5,167.10 6,976.80 500 -
2,300 2.35 2.45 75 41,000.00 750 6,335.25 6,989.30 750 -
25 2.4 3.2 1,000 41,100.00 1,175 5,247.20 7,150.20 500 -
1,200 2.1 4.3 500 41,200.00 750 6,030.55 7,201.10 1,250 -
1,425 2.2 3.1 100 41,300.00 1,175 5,024.30 7,409.45 500 -
25 2.45 2.5 25 41,400.00 750 6,192.00 8,654.70 750 -
3,775 2.1 2.15 375 41,500.00 25 6,544.25 7,824.40 500 -
1,200 2.05 2.25 775 41,600.00 1,175 6,252.65 8,859.40 750 -
1,225 2.05 2.2 1,000 41,700.00 25 5,706.50 7,849.85 25 -
3,275 2.15 2.2 200 41,800.00 750 7,152.55 7,695.40 750 -
113236.4 2510.79 19265678 164122 621105 0
PUTS
VOLUM CHNG IN
LTP IV OI
E OI
3.75 51.81 84,271 8,010 8,010
3.7 50.41 10,180 892 892
3.55 48.86 20,042 1,634 1,634
3.95 48.17 11,832 1,158 1,158
4.3 47.35 196,705 16,419 16,419
4.55 46.35 27,013 1,660 1,660
5 45.56 99,373 -2,254 11,852
5.2 44.44 60,751 297 3,297
5.65 43.56 58,460 524 2,360
5.7 42.24 271,326 11,415 25,547
5.85 41.02 64,440 1,829 2,809
6.5 40.23 59,423 3,078 4,722
7.9 39.95 81,378 2,079 5,202
8.7 39.1 76,009 1,053 2,133
9.55 38.2 513,464 17,107 41,234
10.45 37.27 115,844 1,681 3,043
11.6 36.42 160,873 1,293 5,194
13.5 35.83 145,636 3,517 6,871
15.3 35.08 141,726 4,323 6,375
17.95 34.53 542,136 10,972 29,038
21.55 34.14 152,173 1,727 5,379
25.05 33.52 187,938 1,255 6,751
31 33.37 249,361 3,120 8,231
35.05 32.54 229,638 2,194 6,709
44 32.56 1,169,407 17,304 49,484
51.95 32.1 297,940 3,339 6,928
58 31.12 374,891 1,070 8,539
74.4 31.49 396,617 6,213 13,064
75.45 29.48 401,424 2,611 8,679
98 30.07 1,265,746 7,081 41,335
118 29.94 486,879 3,435 12,057
135 29.2 568,381 6,188 12,507
158.6 28.84 935,684 9,749 16,121
186.5 28.56 799,298 6,869 12,651
217 28.18 2,815,040 19,274 62,418
253 27.93 1,212,402 14,096 19,677
295 27.81 1,427,598 9,493 19,052
330.05 26.77 1,154,415 485 17,537
389 27.28 778,616 -3,718 12,346
444 27.09 1,084,927 -13,042 27,039
491 25.82 223,723 -8,261 7,980
554.2 25.48 83,498 -5,090 3,986
630 25.89 55,082 -2,173 4,366
694 24.69 14,120 239 2,605
780 25.4 113,497 694 14,560
862.2 25.33 6,728 -372 1,618
908.6 17.76 8,858 -1,200 2,278
1,033.25 24.8 7,664 -914 2,583
1,131.20 26.19 3,671 -307 1,836
1,226.55 26.97 10,990 -1,758 7,575
1,318.80 26.82 842 -330 1,528
1,415.00 27.35 602 -164 1,311
1,517.70 29.66 579 -250 2,175
1,614.60 30.27 148 -48 906
1,710.00 30.17 4,050 -708 7,515
1,814.00 33.04 461 -123 635
1,915.05 34.85 238 -122 905
2,005.15 32.23 120 -56 485
2,105.00 33.5 108 -9 304
2,201.50 32.69 455 -139 4,378
2,502.00 73.56 8 -5 476
2,403.15 36.36 90 -18 285
2,453.10 - 15 2 157
2,666.30 58.32 16 4 89
2,700.00 37.78 514 -147 1,752
2,659.45 - 63 -20 94
2,987.15 67.27 17 -2 68
2,985.50 - 7 -7 32
2,781.00 - - - 25
3,195.00 36.26 49 -17 694
3,000.00 - - - 36
3,000.00 - - - 37
2,645.35 - - - 85
2,574.55 - - - 10
3,729.95 65.36 141 43 684
2,010.60 - - - 4
2,952.95 - - - 32
3,050.00 - - - 5
2,650.00 - - - 5
4,200.00 55.73 6 -5 323
2,718.95 - - - 1
2,712.20 - - - 3
3,500.00 - - - 12
2,893.65 - - - 1
4,716.45 72.87 59 -45 691
- - - - -
- - - - -
- - - - -
- - - - -
4,878.00 - - - 9
- - - - -
- - - - -
- - - - -
- - - - -
5,550.00 - 2 - 12
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
- - - - -
### 621,105
1. OI: OI is an abbreviation for Open Interest. It is a data that signifies the interest of traders in a particu
of contracts that are traded but not exercised or squared off. The higher the number, the more is the int
Option. And hence there is high liquidity for you to able to trade your Option when desired.
Chng in OI: It tells you about the change in the Open Interest within the expiration period. The number
significant change in OI should be carefully monitored.
Volume: It is another indicator of traders interest in a particular strike price of an Option. It tells us abou
particular strike price are traded in the market. It is calculated on a daily basis. Volume can help you und
IV: IV is an abbreviation for Implied Volatility. It tells us about what the market thinks on the price move
for high swings in prices and low IV means no or fewer swings. IV doesn't tell you about the direction, w
LTP: It is the abbreviation for Last Traded Price of an Option.
Net Chng: It is the net change in the LTP. The positive changes, means rise in price, are indicated in gree
in red.
Bid Qty: It is the number of buy orders for a particular strike price. This tells you about the current dema
Bid Price: It is the price quoted in the last buy order. So a price higher than the LTP may suggest that th
Ask Price: It is the price quoted in the last sell order.
Ask Qty: It is the number of open sell orders for a particular strike price. It tells you about the supply for
2. Now let's understand why a part of the date is highlighted in a shade while the rest is in white. To unde
In-The-Money (ITM): A call option is in ITM if its strike price is less than the current market price of the
greater than the current market price' of the underlying asset.
At-The-Money (ATM): When the strike price of a Call or Put option is equal to the current market price
Over-The-Money (OTM): A call option is OTM if the strike price is greater than the current market pric
price is less than the current market price of the underlying asset.
LONG BUILDUP in Option Chain Analysis

If PRICE is rising and open interest is rising, it means the market is STRONGLY BULLISH. LONG BUILDUP
If PRICE and OI both are rising, it means that the new contract that is being added is dominated by bulls, that’s why
Short-covering in Option Chain Analysis
If PRICE is rising but open interest is falling, it means the market is WEAKLY BULLISH. Short covering
If PRICE is rising but open interest is falling, it means that the rise in price is due to SHORT COVERING and not
are being squared off and the number of open contracts in the market is reducing. But since PRICE is rising with
LONGS in the transaction. See, how would SHORTS square off? They will square off by BUYING. That is why
dominating. It is rising because SHORTS are dominating the squaring off process. Thus, it can not be called BULLIS
Rally Extrapolating from the general rule, price up with high volume is bullish. However, if open interest drops duri
results. The internal condition of the market during such a trading session would be that of short covering. A short-
can state that the decline in open interest is more bearish than the high volume is bullish. In fact, if the volume is s
volume reading would also be bearish-signaling at least a temporary reversal of the price uptrend
SHORT BUILDUP in Option Chain Analysis

If PRICE is falling, open interest is rising, the market is STRONGLY BEARISH.
If the price is falling and open interest is rising, it means that SHORTS are dominating the LONGS. And since open
But, since the price is falling, it means the new contracts which are being added are dominated by SHORTS, not LO
LONG LIQUIDATION in Option Chain Analysis

If PRICE is falling and open interest is falling, the market is WEAKLY BEARISH.
If PRICE is falling and open interest is falling, it means that the fall in price is due to LONG COVERING or also ca
falling because positions are being squared off and the number of open contracts in the market is reducing. But sinc
OFF & dominating SHORTS in the transaction. how would LONGS square off? They will square off by SELLING.
SHORTS are dominating and creating new positions. It is falling because LONGS are dominating the squaring o
BEARISH. It can be a TRAP for new SHORTS.

Option Database

Uploaded by

Copyright:

Available Formats

Option Database

Uploaded by

Document Information

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Option Database

Uploaded by

Copyright:

Available Formats

When trend in on up side of the middle of bollinger

trend line is red to green,

7/20/2022 50.00 81.8 84 ### ### 90

8/2/2022 100.00 77.8 62.45 1:48 2:12 82

8/2/2022 100.00 80.5 90.65 1:30 1:31 148

8/2/2022 50.00 200.1 152 12:37 12:47 280

8/2/2022 25.00 259.3 265 1:08 1:13 280

Early entry, and early exit, Got into this

Medium entry, good exit 92.5 8% 12:05:00 AM

1143114 612019 13210249 986.53 81398.15 -28533.65 3898500 22901 68143.5

- 9,388 2,020 4,283 10

Use of the NSE website is gove

0.1 88.68 31,020 784 5,031

-0.05 87.42 5,196 181 274

CHNG IN VOLUM BID ASK

14 4 8 - 7,300.00 254.85 1,200 7,330.40 7,546.35

ASK STRIKE BID ASK ASK VOLUM

325 29,000.00 2,250 1.4 1.6 800 -1 1.4 106.32 12,895

ASK VOLUM CHNG IN

1053083 236825 22231231 4356.08 42825.1 -13376.3

BID ASK ASK STRIKE BID ASK ASK

LTP: It is the abbreviation for Last Traded Price of an Option.

Ask Price: It is the price quoted in the last sell order.

LONG BUILDUP in Option Chain Analysis

SHORT BUILDUP in Option Chain Analysis

LONG LIQUIDATION in Option Chain Analysis

You might also like