CALLS

Bid Bid Ask Ask Bid

Chart OI Chng in OI Volume IV LTP Net Chng Strike Price
Qty Price Price Qty Qty
Graph - - - - - - - - - - 4600 900
Graph - - - - - - - - - - 5000 4,500
Graph - - - - - - - - - - 5500 225
Graph - - - - - - - - - - 6000 75
Graph - - - - - - - - - - 6500 300
Graph 825 - - - 6,480.00 - 150 6,438.30 6,536.30 150 7000 75
Graph 975 - - - 6,093.35 - 75 5,964.65 6,035.05 150 7500 300
Graph - - - - - - - - - - 7600 750
Graph - - - - - - - - - - 7700 1,500
Graph - - - - - - - - - - 7800 1,500
Graph - - - - - - - - - - 7900 1,500
Graph 62,550 - - - 5,533.95 - 150 5,449.55 5,534.30 150 8000 150
Graph - - - - - - - - - - 8100 1,500
Graph - - - - - - - - - - 8200 1,500
Graph - - - - - - - - - - 8300 75
Graph - - - - - - - - - - 8400 1,500
Graph 654,150 - 1 - 5,005.00 -1 75 4,951.55 5,007.80 225 8500 75
Graph - - - - - - - - - - 8700 1,500
Graph 147,750 -375 12 - 4,510.00 -9.95 75 4,501.00 4,533.55 150 9000 3,750
Graph - - - - - - - - - - 9200 1,500
Graph 75 - - - 3,550.00 - 1,575 4,079.20 4,345.55 1,500 9300 1,500
Graph - - - - - - 4,950 4,027.75 4,297.10 1,500 9350 1,500
Graph 15,525 - - - 4,110.00 -1.5 75 4,050.45 4,115.35 75 9400 75
Graph - - - - - - 1,500 3,964.50 4,191.10 1,500 9450 1,500
Graph 125,925 -1,275 18 - 4,021.00 1 75 3,996.00 4,014.80 600 9500 75
Graph - - - - - - 4,950 3,759.90 4,220.05 4,875 9550 1,500
Graph 1,050 - - - 3,450.00 - 4,875 3,649.60 4,022.30 1,500 9600 1,500
Graph - - - - - - 1,575 3,660.75 4,200.30 4,875 9650 1,500
Graph 22,725 - - - 3,810.10 - 4,950 3,693.15 3,816.80 75 9700 1,500
Graph - - - - - - 1,575 3,565.95 4,011.20 4,875 9750 1,500
Graph 2,175 - - - 3,038.05 - 75 3,637.00 3,789.00 75 9800 1,500
Graph - - - - - - 750 3,474.20 3,902.70 4,875 9850 4,950
Graph 2,850 -375 5 - 3,669.15 24.15 4,950 3,501.70 3,616.80 600 9900 900
Graph - - - - - - 1,500 3,379.55 3,800.00 4,875 9950 1,500
Graph 651,075 -1,575 31 - 3,505.00 20 75 3,499.40 3,509.95 150 10000 1,575
Graph - - - - - - 1,575 3,280.10 3,694.10 4,875 10050 1,500
Graph 7,125 - - - 3,458.00 - 75 3,386.10 3,416.75 75 10100 1,500
Graph - - - - - - 1,500 3,274.40 3,495.20 1,500 10150 1,500
Graph 13,650 - - - 3,236.70 - 75 3,288.10 3,310.10 75 10200 900
Graph - - - - - - 525 3,103.35 3,485.10 4,875 10250 1,500
Graph 1,950 - - - 3,080.00 - 75 3,143.60 3,355.40 4,950 10300 150
Graph - - - - - - 675 3,002.45 3,380.15 4,875 10350 1,500
Graph 8,775 -75 1 - 3,099.10 36.95 75 3,086.85 3,124.60 75 10400 300
Graph - - - - - - 1,575 2,913.75 3,273.45 4,875 10450 1,500
Graph 549,525 -975 23 - 3,009.50 1.5 75 3,002.25 3,009.95 75 10500 1,725
Graph - - - - - - 1,575 2,811.75 3,216.80 4,875 10550 1,500
Graph 9,675 - 1 - 2,948.70 46.85 75 2,876.85 2,974.85 75 10600 900
Graph - - - - - - 1,500 2,719.85 3,066.65 4,875 10650 1,500
Graph 4,050 -150 3 - 2,880.00 104.9 75 2,742.90 2,912.60 75 10700 900
Graph - - - - - - 1,500 2,693.45 2,886.95 1,500 10750 1,500
Graph 48,375 75 1 - 2,711.45 26.45 75 2,690.75 2,711.50 75 10800 75
Graph - - - - - - 1,500 2,600.25 2,774.10 1,500 10850 1,500
Graph 4,350 -150 2 - 2,643.00 43 75 2,568.70 2,722.85 75 10900 75
Graph - - - - - - 1,500 2,476.55 2,648.00 1,500 10950 2,100
Graph 734,175 -4,575 139 - 2,511.75 -14.75 600 2,502.75 2,515.85 225 11000 75
Graph - - - - - - 4,950 2,359.30 2,540.40 1,500 11050 900
Graph 10,950 -150 2 - 2,430.00 65 75 2,396.25 2,432.30 75 11100 600
Graph - - - - - - 1,500 2,256.65 2,446.55 1,500 11150 150
Graph 32,325 -150 6 - 2,225.15 -1.25 75 2,299.50 2,316.75 75 11200 75
Graph - - - - - - 1,500 2,161.15 2,341.65 1,500 11250 600
Graph 57,750 75 4 - 2,211.00 65.5 75 2,200.45 2,215.05 75 11300 1,500
Graph - - - - - - 1,500 2,071.50 2,294.20 1,500 11350 75
Graph 23,850 -150 3 - 2,111.00 76.2 75 2,096.45 2,123.05 75 11400 75
Graph - - - - - - 1,500 1,973.40 2,189.45 1,500 11450 600
Graph 683,850 -13,050 275 - 2,018.00 -4.5 75 2,006.65 2,016.00 75 11500 4,050
Graph - - - - - - 75 1,918.65 2,035.85 75 11550 4,950
Graph 44,400 -300 11 - 1,893.00 32.7 75 1,904.50 1,918.60 75 11600 75
Graph 300 - - - 1,563.15 - 1,500 1,815.55 1,929.00 75 11650 750
Graph 65,400 -450 14 - 1,823.60 -5.4 75 1,803.40 1,824.20 75 11700 225
Graph 150 - - - 1,443.70 - 75 1,721.30 1,830.15 75 11750 75
Graph 77,100 -300 14 - 1,720.00 -7 225 1,708.25 1,727.25 75 11800 1,725
Graph - - - - - - 75 1,624.85 1,726.50 75 11850 600
Graph 83,550 - 11 - 1,615.50 -6.7 75 1,602.75 1,623.00 75 11900 300
Graph 75 - - - 1,179.95 - 75 1,525.30 1,625.65 75 11950 75
Graph 782,250 -14,325 542 - 1,524.05 -1.95 75 1,516.40 1,520.00 75 12000 450
Graph 225 -75 2 - 1,426.70 78.85 75 1,455.10 1,501.05 75 12050 75
Graph 42,375 -600 11 - 1,422.00 -10 75 1,411.00 1,425.15 150 12100 900
Graph 150 - - - 1,323.45 - 75 1,313.95 1,385.10 75 12150 825
Graph 111,375 -4,200 66 - 1,330.00 -1.45 450 1,314.25 1,332.30 75 12200 225
Graph 300 - - - 1,181.50 - 75 1,259.60 1,321.30 75 12250 225
Graph 63,600 -5,250 307 - 1,227.90 -5.5 75 1,219.10 1,227.05 375 12300 75
Graph 900 -75 1 - 1,188.85 78.85 75 1,161.75 1,188.90 75 12350 1,500
Graph 112,800 -150 20 - 1,128.00 -17 450 1,121.60 1,145.75 75 12400 300
Graph 600 -75 2 - 1,123.50 43.5 75 1,054.35 1,107.70 75 12450 1,500
Graph 594,150 -4,425 325 - 1,030.15 -13.6 225 1,031.05 1,035.00 75 12500 1,575
Graph 1,800 - 3 - 906.65 -4.8 75 977.8 1,002.05 150 12550 1,500
Graph 117,750 -1,350 88 - 940 -7 75 931.6 944.55 75 12600 150
Graph 5,325 -225 6 - 857.85 -9.85 75 881.85 903.25 450 12650 75
Graph 227,175 -5,625 226 - 843 -11.05 75 838 848.95 600 12700 1,725
Graph 8,175 -150 3 - 777.6 32.6 75 784.15 804.65 450 12750 75
Graph 335,325 -3,600 583 - 754 -6.25 150 750.55 758.15 75 12800 150
Graph 10,050 -225 5 - 718 11.2 75 701.1 721.35 75 12850 75
Graph 375,750 -3,600 596 - 662.7 -7 75 662.8 667.05 75 12900 75
Graph 88,350 -300 15 - 625 -0.1 75 608.5 634.45 75 12950 450
Graph 2,393,475 -16,575 3,502 - 575 -7.9 75 576.5 580 600 13000 75
Graph 27,075 -750 152 11.73 535.4 -8.7 600 525.4 546.25 75 13050 375
Graph 277,200 -8,400 1,214 11.73 490.25 -11.15 75 491.7 494.95 600 13100 75
Graph 30,375 -2,325 224 12.56 458.45 3.65 75 447.8 459.55 150 13150 75
Graph 654,675 -9,525 2,319 13.08 415 -6.95 75 414.6 416 75 13200 75
Graph 32,925 -675 70 13.11 378.7 -5.05 75 365.25 378.6 750 13250 75
Graph 462,375 -23,475 4,836 13.3 340 -4.65 750 338 342.05 525 13300 1,725
Graph 42,750 -1,800 364 13.61 304.7 -5.6 75 300 309.9 75 13350 75
Graph 655,425 -15,525 13,834 13.53 272 -4.7 75 270.9 272.5 75 13400 1,050
Graph 87,675 3,750 2,417 13.61 236.15 -8.25 750 235.05 242.2 75 13450 75
Graph 2,137,050 -51,150 48,811 13.64 211.9 -3.05 75 209.45 211.9 75 13500 4,200
Graph 84,225 5,175 4,779 13.71 183.15 -4.7 900 183.15 189.85 75 13550 75
Graph 849,075 84,600 33,687 13.62 159 -3.75 75 158.65 159 75 13600 75
Graph 76,725 -19,725 3,593 13.52 135.5 -3.8 75 134.05 137.7 75 13650 75
Graph 991,425 200,850 26,570 13.45 116.25 -3.1 1,575 115.6 116.5 75 13700 75
Graph 117,075 54,825 4,891 13.57 86.7 -14.55 75 82.2 98.9 75 13750 75
Graph 1,253,250 192,675 31,541 13.48 82.55 -2.6 150 81.5 83 3,375 13800 150
Graph 65,400 -1,800 3,104 13.43 70 -2.2 75 68.7 70.95 150 13850 75
Graph 854,775 141,300 25,872 13.5 58.9 -0.4 750 58.05 59.3 150 13900 300
Graph 40,800 5,625 2,457 13.57 48.8 -1.65 75 48.8 50.5 75 13950 75
Graph 1,877,475 103,875 55,566 13.78 41.5 -1.1 75 41.55 42.4 750 14000 75
Graph 25,125 -11,475 2,091 13.95 34.9 -1.3 75 33 34.9 1,050 14050 450
Graph 356,100 52,650 16,183 14.07 29.2 -1.15 450 29 29.3 75 14100 600
Graph 39,375 18,675 1,920 - 24 -1.45 75 23.55 27.55 75 14150 450
Graph 705,675 48,225 13,656 14.41 20.3 -1.15 75 20.05 20.85 75 14200 75
Graph 79,125 37,125 1,486 14.62 17.55 -0.8 75 16.65 17.55 75 14250 75
Graph 353,400 99,375 10,639 14.81 14.65 -1 75 14.3 14.95 450 14300 75
Graph 8,175 8,175 188 - 12.15 -114.65 150 12.15 13.25 300 14350 75
Graph 154,125 48,750 4,597 15.13 10.2 -1.25 825 10.1 10.35 375 14400 150
Graph - - - - - - 900 3.5 10.45 750 14450 75
Graph 1,339,800 64,725 11,060 15.53 7.8 -0.15 75 7.4 7.9 300 14500 75
Graph - - - - - - 1,800 3.7 8 600 14550 75
Graph 75 75 3 - 6.7 -59.75 75 5 7.4 2,700 14600 75
Graph - - - - - - 4,500 2.7 7.45 2,550 14650 4,875
Graph 253,575 62,625 2,932 16.43 5.6 0.9 75 5.5 5.55 75 14700 75
Graph - - - - - - 4,500 2.7 7.95 600 14750 1,500
Graph 975 600 19 - 5.15 -0.65 150 4.05 5.25 375 14800 75
Graph - - - - - - 4,500 2.2 5.45 1,800 14850 1,500
Graph 4,275 -75 59 19.23 4.3 -1.1 75 3.45 4.15 75 14900 75
Graph - - - - - - 1,500 1.65 7.95 150 14950 1,500
Graph 36,825 36,150 683 19.55 3 0.9 75 2.95 3.5 75 15000 75
Graph - - - - - - 1,500 1.3 7.95 150 15050 1,500
Total 23,395,275 338,697
Bid Ask Ask
Net Chng LTP IV Volume Chng in OI OI
Price Price Qty
0.75 1.75 1,350 -0.05 1.75 - 2 - 1,575
1.1 1.8 1,500 - 0.85 - - - 26,475
1 2.7 1,500 -0.05 1.75 - - - 675
1.15 1.8 1,725 0.9 1.9 - 3 -150 52,050
1.05 1.5 225 -0.35 1.5 - 2 -150 4,125
1.7 1.8 300 0.1 1.8 - 183 2,775 108,600
1.45 1.8 75 -0.5 1.5 - 27 - 414,375
0.65 - - - 7.5 - - - 48,225
0.65 - - - 33 - - - 6,825
0.65 - - - 25 - - - 119,025
0.65 - - - 3.05 - - - 3,825
1.7 2.25 1,500 -0.2 1.7 - 47 -2,850 414,075
0.6 - - - 18.5 - - - 30,750
0.65 3.05 75 - 0.25 - - - 1,275
1 2 600 - 2.25 - - - 5,925
0.6 - - - 160.4 - - - 61,200
1.5 1.65 300 -0.25 1.4 - 46 -150 636,150
0.15 3.05 75 - 260 - - - 375
2.15 2.2 3,375 -0.25 2.15 67.84 235 -8,325 660,000
0.75 - - - 19 - - - 150
0.8 - - - 3.85 - - - 75
0.8 - - - - - - - -
1.4 2.6 75 -0.3 2.5 - - - 9,525
0.8 - - - - - - - -
2.15 2.3 75 -0.7 2.15 - 177 -2,775 708,450
0.8 - - - - - - - -
0.8 - - - 6 - - - 81,375
0.8 - - - - - - - -
0.8 3.05 75 - 2.95 - - - 94,125
0.8 - - - - - - - -
0.8 2.6 75 -1.55 0.8 - 2 - 86,625
0.6 - - - - - - - -
1.25 3.4 600 0.7 3.7 54.56 13 600 451,575
0.85 - - - - - - - -
2.7 2.8 75 -0.45 2.7 52.69 2,150 -15,675 1,568,100
1.2 - - - - - - - -
2.05 3.05 900 - 3.1 - - - 847,125
1.2 - - - - - - - -
1.75 3 150 -0.6 2 - 4 -150 220,350
1.2 - - - - - - - -
2.8 3.4 300 0.4 3 - 10 - 319,200
 1.25 - - - - - - - -
1.85 3.5 75 -0.25 3 - 4 -225 28,500
1.35 - - - - - - - -
2.8 3.05 75 -0.6 2.8 - 1,296 -45,900 1,819,800
1.45 - - - - - - - -
1.75 3.75 300 0.25 3.75 43.99 4 -150 27,975
1.45 - - - - - - - -
1.9 2.7 150 -0.9 2.1 - 9 -225 126,900
1.45 - - - 12 - - - 225
2.3 3.5 300 -0.55 2.4 - 10 - 194,175
1.35 - - - - - - - -
2.6 3.25 300 -0.25 3.75 - 16 -600 13,800
1.85 - - - - - - - -
2.8 2.95 75 -0.5 2.8 38.05 1,546 -56,625 1,812,450
1.7 - - - 8.45 - - - 450
2.55 3.75 300 -1.55 3.1 - 24 -1,275 38,400
2.45 4.8 300 0.55 2.9 - 3 -150 3,750
2.6 3.75 300 -0.25 3.05 - 142 -1,200 74,025
1.2 3.85 75 - 3.85 - - - 2,925
2.5 3.4 1,725 -0.8 2.55 33.82 122 -1,125 277,350
1 6.9 600 0.25 4.7 - 4 150 600
2.9 3.1 75 -1.1 2.95 33.38 1,169 -3,075 68,475
1.4 6.4 2,700 - 4.15 - - - 2,100
3 3.05 75 -0.85 3.05 32.04 3,328 -52,425 1,876,875
1.1 7.3 900 -0.4 3.35 - 12 -300 975
2.95 3.25 300 -0.5 3.25 30.33 3,144 5,325 373,875
2.9 9.9 2,700 -0.2 3.6 - 3 -150 5,025
3.05 3.35 300 -0.5 3.2 28.9 3,213 -75 612,975
3.25 8.45 225 -0.85 3.65 - 9 -150 1,875
3.6 4.05 75 -0.75 3.6 27.91 5,711 -19,950 776,025
1.2 7.6 600 -0.65 4.45 - 12 225 5,850
3.7 4.95 75 -0.8 4.45 27.11 4,422 -18,000 817,650
4.4 7.05 150 -0.1 5.8 - 1 - 28,050
6.55 6.8 75 -1.1 6.55 27.01 11,770 -234,300 2,770,200
5.95 7.45 150 -3.4 6.1 26.31 77 1,725 60,000
7.55 8.6 75 -1.15 7.4 25.95 5,752 27,450 540,525
6.2 10 300 -2.1 8.4 - 55 1,725 2,700
9.3 9.8 75 -1 9.25 25.09 8,317 28,275 1,101,750
9 11.95 75 -1.25 10.8 25.73 124 450 13,425
12.1 13.15 75 -0.65 12.55 24.62 11,589 -116,475 861,075
9.55 14.15 75 -0.7 13.75 24.32 957 6,600 23,175
15.35 15.85 75 -0.65 15.55 23.93 7,978 10,125 674,400
11.8 17.4 75 -0.65 17.25 23.61 782 4,950 30,975
19.75 19.9 1,275 -0.35 19.75 23.29 21,640 41,100 2,149,575
 13.55 25 750 -0.25 21.95 23.01 861 -675 31,575
24.65 25 4,350 -0.05 24.7 22.65 12,982 136,725 900,225
27.05 30.8 75 0.1 27.4 22.34 1,375 6,225 89,400
28 30.95 75 -1.35 29 22 18,014 41,925 974,475
32.95 34.95 75 1.1 34.85 21.78 2,702 1,275 66,750
37.85 37.95 75 0.3 38 21.4 25,827 -91,500 2,078,400
42.55 48.75 75 0.75 42.95 21.14 1,745 5,850 49,800
47.9 48.45 75 0.45 47.85 20.79 22,363 -15,750 1,180,650
48.65 61.85 75 0.35 54.1 20.62 1,793 75 143,025
61.5 61.95 525 1.7 61.9 20.34 48,558 79,200 3,800,550
66.6 78 750 6.75 74.7 20.13 1,532 2,250 50,175
77.1 78 2,175 1.1 77.25 19.85 23,774 210,450 1,049,325
88.75 89.95 75 2.9 88.6 19.73 1,588 -6,975 66,225
98.7 99.8 4,875 2.2 99.8 19.53 53,082 524,925 2,394,525
103 127 75 2.65 111.4 19.33 2,444 16,050 82,275
124.95 126.5 150 2.95 124.95 19.12 29,131 79,275 1,238,850
135.05 140.65 75 3.15 138.85 18.88 1,460 9,900 101,700
157 158 2,775 2.95 157 18.8 35,529 92,475 1,163,400
175 179 750 4.4 175.35 18.51 3,003 -2,250 95,175
195 197.8 75 4.05 195 18.41 60,556 392,400 1,506,225
218.45 220.95 75 6.85 220 18.34 4,469 6,000 37,875
243.65 244 75 6.9 244 18.2 16,913 88,875 274,125
260.3 294.05 75 13.4 271 18.2 528 -1,050 13,125
296.85 300 75 5.9 298.95 18.12 4,247 5,850 93,450
308.1 342.3 75 2.65 325.65 - 60 3,825 11,325
365 368.95 525 10.75 369.8 18.57 1,469 16,050 47,850
395.2 417.95 75 -107.35 366.85 - 33 2,175 3,225
443 446.25 75 8.45 444.75 19.02 263 -1,125 9,675
454.85 499.6 75 78.5 548.1 19.89 3 75 300
525 526.2 75 12.35 526 19.88 3,948 52,650 377,250
522.95 594 75 118.1 637.1 - 1 75 150
606.25 620 75 -11.3 605 - 16 375 1,950
580.25 667.15 75 -31.9 622.8 21.41 3 - 75
688.55 711.85 75 21.35 716.7 22.59 73 75 16,950
735.25 761.85 75 - - - - - -
776.1 808.05 75 24.5 822.15 - 8 75 1,200
833 874.95 150 - - - - - -
877.85 900.55 75 7.4 964.55 - 7 225 600
924.3 960.8 75 - - - - - -
982.3 989.95 75 4 982.55 26.44 272 -2,100 377,700
994.75 1,131.15 75 - - - - - -
1,064.75 1,120.10 75 - - - - - -
933.6 1,210.35 1,500 - - - - - -
1,166.55 1,208.45 75 - 1,180.00 - - - 75
1,168.15 1,314.20 1,500 - - - - - -
1,263.80 1,317.90 75 - 1,280.00 - 4 -150 75
1,246.15 1,442.70 1,500 - - - - - -
1,366.25 1,398.85 75 -54.55 1,380.45 - 18 -1,125 1,650
1,334.95 1,527.05 1,500 - - - - - -
1,463.95 1,502.25 75 9.85 1,476.00 - 47 1,350 3,000
1,480.80 1,600.95 1,500 - - - - - -
476,847 42,535,425