Option Chain (Equity Derivatives)
NIFTY 8253.80 As on 4/1/2020 15:35:06 IST
| CALLS | PUTS | |||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | CHNG IN OI | VOL | IV | LTP | NET CHNG | BID PRICE | ASK PRICE | STRIKE PRICE | ASK PRICE | BID PRICE | NET CHNG | LTP | IV | VOL | CHNG IN OI | OI |
| 75.00 | -4425.00 | 150.00 | 0.00 | 2180.00 | -183.10 | 0.00 | 0.00 | 6100.00 | 0.00 | 0.00 | -6.45 | 0.05 | 0.00 | 543825.00 | 112275.00 | 460500.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6150.00 | 0.00 | 0.00 | -12.70 | 0.05 | 0.00 | 300.00 | 225.00 | 225.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6200.00 | 0.00 | 0.00 | -3.05 | 0.05 | 0.00 | 105975.00 | 7425.00 | 63750.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6250.00 | 0.00 | 0.00 | 27.40 | 0.00 | 0.00 | 0.00 | 450.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6300.00 | 0.00 | 0.00 | -8.95 | 0.05 | 0.00 | 21300.00 | -1275.00 | 25125.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6350.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6400.00 | 0.00 | 0.00 | -9.25 | 0.05 | 0.00 | 54150.00 | 2550.00 | 16575.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6450.00 | 0.00 | 0.00 | 0.00 | 0.10 | 0.00 | 75.00 | 0.00 | 150.00 |
| 600.00 | -16575.00 | 3900.00 | 0.00 | 1739.25 | -165.45 | 0.00 | 0.00 | 6500.00 | 0.00 | 0.00 | -3.25 | 0.05 | 0.00 | 260400.00 | 129750.00 | 241050.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6550.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 75.00 | 0.00 | 0.00 | 0.00 | 1998.60 | 0.00 | 0.00 | 0.00 | 6600.00 | 0.00 | 0.00 | 3.10 | 0.05 | 0.00 | 30375.00 | 1650.00 | 35700.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6650.00 | 0.00 | 0.00 | 135.85 | 0.05 | 0.00 | 525.00 | 75.00 | 1350.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6700.00 | 0.00 | 0.00 | 1.10 | 0.05 | 0.00 | 25125.00 | -8400.00 | 34575.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6750.00 | 0.00 | 0.00 | 2.50 | 0.05 | 0.00 | 13575.00 | -1200.00 | 16125.00 |
| 0.00 | 375.00 | 0.00 | 0.00 | 0.00 | -358.30 | 0.00 | 0.00 | 6800.00 | 0.00 | 0.00 | 8.00 | 0.05 | 0.00 | 146775.00 | 6075.00 | 99600.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6850.00 | 0.00 | 0.00 | 0.00 | 0.05 | 0.00 | 2250.00 | 0.00 | 3450.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6900.00 | 0.00 | 0.00 | 13.25 | 0.05 | 0.00 | 44700.00 | 525.00 | 46800.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6950.00 | 0.00 | 0.00 | 0.00 | 0.10 | 0.00 | 14175.00 | 525.00 | 14175.00 |
| 5325.00 | -35550.00 | 16425.00 | 0.00 | 1240.00 | -154.70 | 0.00 | 0.00 | 7000.00 | 0.00 | 0.00 | 12.65 | 0.10 | 0.00 | 1019325.00 | 176850.00 | 567975.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7050.00 | 0.00 | 0.00 | 0.00 | 0.10 | 0.00 | 52425.00 | 0.00 | 12150.00 |
| 0.00 | -75.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7100.00 | 0.00 | 0.00 | 22.40 | 0.10 | 0.00 | 71175.00 | -2700.00 | 47850.00 |
| 300.00 | 0.00 | 300.00 | 0.00 | 1234.70 | 0.00 | 0.00 | 0.00 | 7150.00 | 0.00 | 0.00 | 47.60 | 0.05 | 0.00 | 6750.00 | 225.00 | 6975.00 |
| 300.00 | 0.00 | 2025.00 | 0.00 | 1059.30 | 0.00 | 0.00 | 0.00 | 7200.00 | 0.00 | 0.00 | 19.65 | 0.05 | 0.00 | 145125.00 | 17550.00 | 66375.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7250.00 | 0.00 | 0.00 | 0.65 | 0.05 | 0.00 | 7575.00 | 75.00 | 11325.00 |
| 225.00 | 0.00 | 675.00 | 0.00 | 959.75 | -348.95 | 0.00 | 0.00 | 7300.00 | 0.00 | 0.00 | 24.25 | 0.10 | 0.00 | 212475.00 | 8700.00 | 61725.00 |
| 825.00 | 0.00 | 900.00 | 0.00 | 909.45 | 0.00 | 0.00 | 0.00 | 7350.00 | 0.00 | 0.00 | 19.00 | 0.05 | 0.00 | 7125.00 | 0.00 | 4200.00 |
| 150.00 | -75.00 | 1200.00 | 0.00 | 865.15 | -188.70 | 0.00 | 0.00 | 7400.00 | 0.00 | 0.00 | 33.50 | 0.10 | 0.00 | 261600.00 | -1950.00 | 61050.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7450.00 | 0.00 | 0.00 | 77.55 | 0.05 | 0.00 | 15750.00 | -375.00 | 6900.00 |
| 64800.00 | -2325.00 | 42075.00 | 0.00 | 750.55 | -132.00 | 0.00 | 0.00 | 7500.00 | 0.00 | 0.00 | 33.05 | 0.05 | 0.00 | 2002050.00 | 179250.00 | 702825.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7550.00 | 0.00 | 0.00 | 0.00 | 0.10 | 0.00 | 46050.00 | 0.00 | 19425.00 |
| 375.00 | 975.00 | 1725.00 | 0.00 | 656.10 | -228.50 | 0.00 | 0.00 | 7600.00 | 0.00 | 0.00 | 35.25 | 0.05 | 0.00 | 583125.00 | -1800.00 | 65250.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7650.00 | 0.00 | 0.00 | 0.00 | 0.05 | 0.00 | 19500.00 | 0.00 | 6450.00 |
| 600.00 | 75.00 | 3300.00 | 0.00 | 555.55 | -116.90 | 0.00 | 0.00 | 7700.00 | 0.00 | 0.00 | 44.80 | 0.05 | 0.00 | 1006575.00 | 17175.00 | 144225.00 |
| 75.00 | 0.00 | 75.00 | 0.00 | 470.65 | 0.00 | 0.00 | 0.00 | 7750.00 | 0.00 | 0.00 | 49.70 | 0.05 | 0.00 | 143475.00 | 75.00 | 41400.00 |
| 6300.00 | 2550.00 | 9300.00 | 0.00 | 454.00 | -124.30 | 0.00 | 0.00 | 7800.00 | 0.00 | 0.00 | 45.90 | 0.05 | 0.00 | 3079275.00 | 26625.00 | 289875.00 |
| 2250.00 | 0.00 | 3375.00 | 0.00 | 409.00 | 0.00 | 0.00 | 0.00 | 7850.00 | 0.00 | 0.00 | 46.00 | 0.10 | 0.00 | 207450.00 | 0.00 | 27525.00 |
| 7800.00 | -450.00 | 24975.00 | 0.00 | 354.00 | -157.10 | 0.00 | 0.00 | 7900.00 | 0.00 | 0.00 | 87.90 | 0.10 | 0.00 | 5370975.00 | 21750.00 | 416775.00 |
| 5025.00 | 0.00 | 12075.00 | 0.00 | 307.40 | 0.00 | 0.00 | 0.00 | 7950.00 | 0.00 | 0.00 | 13.80 | 0.05 | 0.00 | 1361625.00 | 0.00 | 111450.00 |
| 100950.00 | -15600.00 | 1292625.00 | 0.00 | 253.25 | -114.80 | 0.00 | 0.00 | 8000.00 | 0.00 | 0.00 | 51.25 | 0.05 | 0.00 | 30585300.00 | 175200.00 | 1473075.00 |
| 4500.00 | 0.00 | 33600.00 | 0.00 | 203.40 | 0.00 | 0.00 | 0.00 | 8050.00 | 0.00 | 0.00 | 26.95 | 0.10 | 0.00 | 4784250.00 | 450.00 | 105150.00 |
| 63450.00 | 7275.00 | 1772850.00 | 0.00 | 153.50 | -121.00 | 0.00 | 0.00 | 8100.00 | 0.00 | 0.00 | 57.70 | 0.10 | 0.00 | 34064100.00 | -10875.00 | 807150.00 |
| 17400.00 | 150.00 | 968025.00 | 0.00 | 104.00 | 608.00 | 0.00 | 0.00 | 8150.00 | 0.00 | 0.00 | 41.50 | 0.05 | 0.00 | 16122225.00 | 2625.00 | 428475.00 |
| 217350.00 | 18075.00 | 26085600.00 | 0.00 | 53.65 | -101.05 | 0.00 | 0.00 | 8200.00 | 0.00 | 0.00 | 64.40 | 0.10 | 0.00 | 65251875.00 | 39975.00 | 1431825.00 |
| 415650.00 | 1575.00 | 26590800.00 | 0.00 | 3.85 | -358.85 | 0.00 | 0.00 | 8250.00 | 0.00 | 0.00 | 61.00 | 0.05 | 0.00 | 23748225.00 | 3150.00 | 897450.00 |
| 1815750.00 | 48000.00 | 57809625.00 | 0.00 | 0.05 | -104.10 | 0.00 | 0.00 | 8300.00 | 0.00 | 0.00 | 64.60 | 46.30 | 0.00 | 43384725.00 | 11850.00 | 240075.00 |
| 474300.00 | 2625.00 | 18190800.00 | 0.00 | 0.05 | -257.25 | 0.00 | 0.00 | 8350.00 | 0.00 | 0.00 | 35.35 | 96.50 | 0.00 | 5771850.00 | -600.00 | 23775.00 |
| 1199850.00 | 20025.00 | 45689925.00 | 0.00 | 0.10 | -107.70 | 0.00 | 0.00 | 8400.00 | 0.00 | 0.00 | 54.00 | 146.50 | 0.00 | 23906025.00 | -23325.00 | 271725.00 |
| 279300.00 | -675.00 | 11842200.00 | 0.00 | 0.05 | -95.00 | 0.00 | 0.00 | 8450.00 | 0.00 | 0.00 | 95.00 | 196.05 | 0.00 | 2040000.00 | -675.00 | 30900.00 |
| 1594500.00 | 7425.00 | 41495100.00 | 0.00 | 0.05 | -94.00 | 0.00 | 0.00 | 8500.00 | 0.00 | 0.00 | 62.05 | 245.80 | 0.00 | 13862025.00 | 36450.00 | 319800.00 |
| 173625.00 | -375.00 | 6229200.00 | 0.00 | 0.05 | -145.55 | 0.00 | 0.00 | 8550.00 | 0.00 | 0.00 | 66.00 | 296.90 | 0.00 | 804450.00 | -2325.00 | 29400.00 |
| 995625.00 | 18525.00 | 24525300.00 | 0.00 | 0.10 | -96.10 | 0.00 | 0.00 | 8600.00 | 0.00 | 0.00 | 65.80 | 346.45 | 0.00 | 3071550.00 | -18750.00 | 76950.00 |
| 121425.00 | -900.00 | 3810975.00 | 0.00 | 0.10 | -102.40 | 0.00 | 0.00 | 8650.00 | 0.00 | 0.00 | 78.00 | 404.05 | 0.00 | 263400.00 | -1200.00 | 6975.00 |
| 751800.00 | 21825.00 | 14540625.00 | 0.00 | 0.05 | -87.55 | 0.00 | 0.00 | 8700.00 | 0.00 | 0.00 | 76.65 | 447.40 | 0.00 | 920850.00 | -19425.00 | 50550.00 |
| 117375.00 | -150.00 | 1957950.00 | 0.00 | 0.05 | -102.00 | 0.00 | 0.00 | 8750.00 | 0.00 | 0.00 | 128.55 | 490.00 | 0.00 | 10275.00 | -75.00 | 2325.00 |
| 593925.00 | 51675.00 | 9113325.00 | 0.00 | 0.05 | -85.60 | 0.00 | 0.00 | 8800.00 | 0.00 | 0.00 | 68.60 | 544.05 | 0.00 | 211650.00 | -5250.00 | 61875.00 |
| 37200.00 | -150.00 | 1027425.00 | 0.00 | 0.10 | -225.00 | 0.00 | 0.00 | 8850.00 | 0.00 | 0.00 | 0.00 | 599.95 | 0.00 | 3075.00 | 0.00 | 2175.00 |
| 321300.00 | 41250.00 | 4265025.00 | 0.00 | 0.05 | -77.80 | 0.00 | 0.00 | 8900.00 | 0.00 | 0.00 | 91.70 | 642.35 | 0.00 | 60750.00 | -3825.00 | 16950.00 |
| 73125.00 | 75.00 | 450675.00 | 0.00 | 0.15 | -74.75 | 0.00 | 0.00 | 8950.00 | 0.00 | 0.00 | 156.05 | 695.00 | 0.00 | 1650.00 | -75.00 | 2850.00 |
| 1548225.00 | 59700.00 | 8772000.00 | 0.00 | 0.05 | -69.85 | 0.00 | 0.00 | 9000.00 | 0.00 | 0.00 | 94.45 | 746.00 | 0.00 | 370500.00 | 17475.00 | 117525.00 |
| 39525.00 | 0.00 | 256050.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 9050.00 | 0.00 | 0.00 | 19.85 | 795.10 | 0.00 | 750.00 | -300.00 | 3600.00 |
| 355725.00 | -10425.00 | 1936200.00 | 0.00 | 0.05 | -56.90 | 0.00 | 0.00 | 9100.00 | 0.00 | 0.00 | 131.70 | 847.00 | 0.00 | 7500.00 | -600.00 | 11250.00 |
| 33525.00 | 225.00 | 75075.00 | 0.00 | 0.05 | -143.05 | 0.00 | 0.00 | 9150.00 | 0.00 | 0.00 | 0.00 | 558.90 | 0.00 | 0.00 | 0.00 | 300.00 |
| 319350.00 | 119850.00 | 1325625.00 | 0.00 | 0.10 | -53.75 | 0.00 | 0.00 | 9200.00 | 0.00 | 0.00 | 130.30 | 947.00 | 0.00 | 8175.00 | 225.00 | 8550.00 |
| 20700.00 | 0.00 | 16200.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 9250.00 | 0.00 | 0.00 | 0.00 | 655.00 | 0.00 | 0.00 | 0.00 | 450.00 |
| 261525.00 | 47475.00 | 668400.00 | 0.00 | 0.05 | -48.70 | 0.00 | 0.00 | 9300.00 | 0.00 | 0.00 | 151.55 | 1042.05 | 0.00 | 6300.00 | 225.00 | 6075.00 |
| 12075.00 | 0.00 | 16800.00 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 9350.00 | 0.00 | 0.00 | 0.00 | 752.90 | 0.00 | 0.00 | 0.00 | 225.00 |
| 163575.00 | 11400.00 | 474750.00 | 0.00 | 0.05 | -44.00 | 0.00 | 0.00 | 9400.00 | 0.00 | 0.00 | 134.50 | 1141.85 | 0.00 | 4575.00 | -825.00 | 3900.00 |
| 19350.00 | 0.00 | 20100.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 9450.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 918825.00 | 28950.00 | 1637250.00 | 0.00 | 0.05 | -36.00 | 0.00 | 0.00 | 9500.00 | 0.00 | 0.00 | 128.00 | 1242.95 | 0.00 | 13425.00 | -25650.00 | 44850.00 |
| 14625.00 | 0.00 | 27075.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 9550.00 | 0.00 | 0.00 | 0.00 | 951.40 | 0.00 | 0.00 | 0.00 | 75.00 |
| 162225.00 | -1575.00 | 271725.00 | 0.00 | 0.05 | -32.45 | 0.00 | 0.00 | 9600.00 | 0.00 | 0.00 | 150.85 | 1321.45 | 0.00 | 150.00 | 0.00 | 1200.00 |
| 6975.00 | 0.00 | 5100.00 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 9650.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 108450.00 | -2100.00 | 170175.00 | 0.00 | 0.05 | -29.00 | 0.00 | 0.00 | 9700.00 | 0.00 | 0.00 | 142.85 | 1427.75 | 0.00 | 450.00 | -675.00 | 1050.00 |
| 4275.00 | 0.00 | 2025.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 9750.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 110925.00 | 18600.00 | 115350.00 | 0.00 | 0.05 | -28.30 | 0.00 | 0.00 | 9800.00 | 0.00 | 0.00 | 155.50 | 1528.80 | 0.00 | 2700.00 | 42600.00 | 2700.00 |
| 5550.00 | 0.00 | 7275.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 9850.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 84900.00 | -4125.00 | 83625.00 | 0.00 | 0.10 | -28.70 | 0.00 | 0.00 | 9900.00 | 0.00 | 0.00 | 159.95 | 0.00 | 0.00 | 0.00 | -675.00 | 0.00 |
| 13500.00 | 0.00 | 5175.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 9950.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 1014075.00 | -313500.00 | 1918800.00 | 0.00 | 0.05 | -0.15 | 0.00 | 0.00 | 10000.00 | 0.00 | 0.00 | 167.45 | 1747.45 | 0.00 | 35925.00 | -4950.00 | 52725.00 |
| 3900.00 | -750.00 | 243750.00 | 0.00 | 0.10 | -0.05 | 0.00 | 0.00 | 10050.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 96750.00 | -31050.00 | 142875.00 | 0.00 | 0.10 | -0.10 | 0.00 | 0.00 | 10100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2025.00 | -2250.00 | 3675.00 | 0.00 | 0.05 | -0.15 | 0.00 | 0.00 | 10150.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 36375.00 | -18900.00 | 59400.00 | 0.00 | 0.05 | -0.15 | 0.00 | 0.00 | 10200.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 1875.00 | -3375.00 | 7125.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 10250.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 16200.00 | -23175.00 | 47850.00 | 0.00 | 0.05 | -0.15 | 0.00 | 0.00 | 10300.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10350.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 17625.00 | -4650.00 | 24750.00 | 0.00 | 0.10 | -0.05 | 0.00 | 0.00 | 10400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 75.00 | 0.00 | 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00 | 10450.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 406275.00 | -82125.00 | 476400.00 | 0.00 | 0.05 | -0.15 | 0.00 | 0.00 | 10500.00 | 0.00 | 0.00 | 175.75 | 2252.80 | 0.00 | 6375.00 | -5175.00 | 300.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10550.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 1500.00 | -1800.00 | 4350.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 10600.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10650.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 49050.00 | -5625.00 | 23475.00 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 10700.00 | 0.00 | 0.00 | 0.00 | 2100.90 | 0.00 | 0.00 | 0.00 | 375.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10750.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 47250.00 | -11850.00 | 28200.00 | 0.00 | 0.05 | -0.05 | 0.00 | 0.00 | 10800.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10850.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19425.00 | -6225.00 | 13650.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 10900.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 10950.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 279600.00 | -30300.00 | 298575.00 | 0.00 | 0.05 | -0.05 | 0.00 | 0.00 | 11000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 75.00 | 0.00 | 0.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 11050.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 6075.00 | -825.00 | 160125.00 | 0.00 | 0.05 | -0.50 | 0.00 | 0.00 | 11100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 150.00 | 0.00 | 150.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 11150.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 43275.00 | -10350.00 | 50250.00 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 11200.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 1725.00 | 0.00 | 0.00 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 11250.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11300.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11350.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 13650.00 | 0.00 | 88575.00 | 0.00 | 0.05 | -0.35 | 0.00 | 0.00 | 11400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11450.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 84600.00 | -33225.00 | 83925.00 | 0.00 | 0.05 | -0.05 | 0.00 | 0.00 | 11500.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11550.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11600.00 | 0.00 | 0.00 | 0.00 | 3000.00 | 0.00 | 75.00 | 0.00 | 75.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11650.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2100.00 | 1500.00 | 3225.00 | 0.00 | 0.05 | -0.10 | 0.00 | 0.00 | 11700.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11750.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2100.00 | 750.00 | 900.00 | 0.00 | 0.05 | -0.15 | 0.00 | 0.00 | 11800.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11850.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 900.00 | 900.00 | 900.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00 | 11900.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11950.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 281925.00 | -164475.00 | 785250.00 | 0.00 | 0.05 | -0.05 | 0.00 | 0.00 | 12000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 1425.00 | -300.00 | 1350.00 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 12050.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12150.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 450.00 | 450.00 | 59100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00 | 12200.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 12250.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 300.00 | -150.00 | 825.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 12300.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12350.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 900.00 | -900.00 | 1425.00 | 0.00 | 0.10 | -0.15 | 0.00 | 0.00 | 12400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12450.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 88425.00 | 5925.00 | 493725.00 | 0.00 | 0.05 | -0.05 | 0.00 | 0.00 | 12500.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12550.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12600.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12650.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12700.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12750.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12800.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12850.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12900.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12950.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 89100.00 | -1050.00 | 350925.00 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 13000.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 13050.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 750.00 | -75.00 | 80175.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 13100.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 10050.00 | 10050.00 | 60000.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 13150.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13200.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13250.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13300.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13350.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13400.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13450.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25875.00 | 4275.00 | 430575.00 | 0.00 | 0.05 | 0.00 | 0.00 | 0.00 | 13500.00 | 0.00 | 0.00 | 349.45 | 5250.00 | 0.00 | 375.00 | -300.00 | 375.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13550.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13600.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13650.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 5175.00 | 0.00 | 225.00 | 0.00 | 0.25 | 0.00 | 0.00 | 0.00 | 13700.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 3300.00 | -150.00 | 975.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00 | 13750.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CALLS | PUTS | |||
|---|---|---|---|---|
| OI | CHNG IN OI | STRIKE PRICE | CHNG IN OI | OI |
| 75.00 | -4425.00 | 6100.00 | 112275.00 | 460500.00 |
| 0.00 | 0.00 | 6150.00 | 225.00 | 225.00 |
| 0.00 | 0.00 | 6200.00 | 7425.00 | 63750.00 |
| 0.00 | 0.00 | 6250.00 | 450.00 | 0.00 |
| 0.00 | 0.00 | 6300.00 | -1275.00 | 25125.00 |
| 0.00 | 0.00 | 6350.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 6400.00 | 2550.00 | 16575.00 |
| 0.00 | 0.00 | 6450.00 | 0.00 | 150.00 |
| 600.00 | -16575.00 | 6500.00 | 129750.00 | 241050.00 |
| 0.00 | 0.00 | 6550.00 | 0.00 | 0.00 |
| 75.00 | 0.00 | 6600.00 | 1650.00 | 35700.00 |
| 0.00 | 0.00 | 6650.00 | 75.00 | 1350.00 |
| 0.00 | 0.00 | 6700.00 | -8400.00 | 34575.00 |
| 0.00 | 0.00 | 6750.00 | -1200.00 | 16125.00 |
| 0.00 | 375.00 | 6800.00 | 6075.00 | 99600.00 |
| 0.00 | 0.00 | 6850.00 | 0.00 | 3450.00 |
| 0.00 | 0.00 | 6900.00 | 525.00 | 46800.00 |
| 0.00 | 0.00 | 6950.00 | 525.00 | 14175.00 |
| 5325.00 | -35550.00 | 7000.00 | 176850.00 | 567975.00 |
| 0.00 | 0.00 | 7050.00 | 0.00 | 12150.00 |
| 0.00 | -75.00 | 7100.00 | -2700.00 | 47850.00 |
| 300.00 | 0.00 | 7150.00 | 225.00 | 6975.00 |
| 300.00 | 0.00 | 7200.00 | 17550.00 | 66375.00 |
| 0.00 | 0.00 | 7250.00 | 75.00 | 11325.00 |
| 225.00 | 0.00 | 7300.00 | 8700.00 | 61725.00 |
| 825.00 | 0.00 | 7350.00 | 0.00 | 4200.00 |
| 150.00 | -75.00 | 7400.00 | -1950.00 | 61050.00 |
| 0.00 | 0.00 | 7450.00 | -375.00 | 6900.00 |
| 64800.00 | -2325.00 | 7500.00 | 179250.00 | 702825.00 |
| 0.00 | 0.00 | 7550.00 | 0.00 | 19425.00 |
| 375.00 | 975.00 | 7600.00 | -1800.00 | 65250.00 |
| 0.00 | 0.00 | 7650.00 | 0.00 | 6450.00 |
| 600.00 | 75.00 | 7700.00 | 17175.00 | 144225.00 |
| 75.00 | 0.00 | 7750.00 | 75.00 | 41400.00 |
| 6300.00 | 2550.00 | 7800.00 | 26625.00 | 289875.00 |
| 2250.00 | 0.00 | 7850.00 | 0.00 | 27525.00 |
| 7800.00 | -450.00 | 7900.00 | 21750.00 | 416775.00 |
| 5025.00 | 0.00 | 7950.00 | 0.00 | 111450.00 |
| 100950.00 | -15600.00 | 8000.00 | 175200.00 | 1473075.00 |
| 4500.00 | 0.00 | 8050.00 | 450.00 | 105150.00 |
| 63450.00 | 7275.00 | 8100.00 | -10875.00 | 807150.00 |
| 17400.00 | 150.00 | 8150.00 | 2625.00 | 428475.00 |
| 217350.00 | 18075.00 | 8200.00 | 39975.00 | 1431825.00 |
| 415650.00 | 1575.00 | 8250.00 | 3150.00 | 897450.00 |
| 1815750.00 | 48000.00 | 8300.00 | 11850.00 | 240075.00 |
| 474300.00 | 2625.00 | 8350.00 | -600.00 | 23775.00 |
| 1199850.00 | 20025.00 | 8400.00 | -23325.00 | 271725.00 |
| 279300.00 | -675.00 | 8450.00 | -675.00 | 30900.00 |
| 1594500.00 | 7425.00 | 8500.00 | 36450.00 | 319800.00 |
| 173625.00 | -375.00 | 8550.00 | -2325.00 | 29400.00 |
| 995625.00 | 18525.00 | 8600.00 | -18750.00 | 76950.00 |
| 121425.00 | -900.00 | 8650.00 | -1200.00 | 6975.00 |
| 751800.00 | 21825.00 | 8700.00 | -19425.00 | 50550.00 |
| 117375.00 | -150.00 | 8750.00 | -75.00 | 2325.00 |
| 593925.00 | 51675.00 | 8800.00 | -5250.00 | 61875.00 |
| 37200.00 | -150.00 | 8850.00 | 0.00 | 2175.00 |
| 321300.00 | 41250.00 | 8900.00 | -3825.00 | 16950.00 |
| 73125.00 | 75.00 | 8950.00 | -75.00 | 2850.00 |
| 1548225.00 | 59700.00 | 9000.00 | 17475.00 | 117525.00 |
| 39525.00 | 0.00 | 9050.00 | -300.00 | 3600.00 |
| 355725.00 | -10425.00 | 9100.00 | -600.00 | 11250.00 |
| 33525.00 | 225.00 | 9150.00 | 0.00 | 300.00 |
| 319350.00 | 119850.00 | 9200.00 | 225.00 | 8550.00 |
| 20700.00 | 0.00 | 9250.00 | 0.00 | 450.00 |
| 261525.00 | 47475.00 | 9300.00 | 225.00 | 6075.00 |
| 12075.00 | 0.00 | 9350.00 | 0.00 | 225.00 |
| 163575.00 | 11400.00 | 9400.00 | -825.00 | 3900.00 |
| 19350.00 | 0.00 | 9450.00 | 0.00 | 0.00 |
| 918825.00 | 28950.00 | 9500.00 | -25650.00 | 44850.00 |
| 14625.00 | 0.00 | 9550.00 | 0.00 | 75.00 |
| 162225.00 | -1575.00 | 9600.00 | 0.00 | 1200.00 |
| 6975.00 | 0.00 | 9650.00 | 0.00 | 0.00 |
| 108450.00 | -2100.00 | 9700.00 | -675.00 | 1050.00 |
| 4275.00 | 0.00 | 9750.00 | 0.00 | 0.00 |
| 110925.00 | 18600.00 | 9800.00 | 42600.00 | 2700.00 |
| 5550.00 | 0.00 | 9850.00 | 0.00 | 0.00 |
| 84900.00 | -4125.00 | 9900.00 | -675.00 | 0.00 |
| 13500.00 | 0.00 | 9950.00 | 0.00 | 0.00 |
| 1014075.00 | -313500.00 | 10000.00 | -4950.00 | 52725.00 |
| 3900.00 | -750.00 | 10050.00 | 0.00 | 0.00 |
| 96750.00 | -31050.00 | 10100.00 | 0.00 | 0.00 |
| 2025.00 | -2250.00 | 10150.00 | 0.00 | 0.00 |
| 36375.00 | -18900.00 | 10200.00 | 0.00 | 0.00 |
| 1875.00 | -3375.00 | 10250.00 | 0.00 | 0.00 |
| 16200.00 | -23175.00 | 10300.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 10350.00 | 0.00 | 0.00 |
| 17625.00 | -4650.00 | 10400.00 | 0.00 | 0.00 |
| 75.00 | 0.00 | 10450.00 | 0.00 | 0.00 |
| 406275.00 | -82125.00 | 10500.00 | -5175.00 | 300.00 |
| 0.00 | 0.00 | 10550.00 | 0.00 | 0.00 |
| 1500.00 | -1800.00 | 10600.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 10650.00 | 0.00 | 0.00 |
| 49050.00 | -5625.00 | 10700.00 | 0.00 | 375.00 |
| 0.00 | 0.00 | 10750.00 | 0.00 | 0.00 |
| 47250.00 | -11850.00 | 10800.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 10850.00 | 0.00 | 0.00 |
| 19425.00 | -6225.00 | 10900.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 10950.00 | 0.00 | 0.00 |
| 279600.00 | -30300.00 | 11000.00 | 0.00 | 0.00 |
| 75.00 | 0.00 | 11050.00 | 0.00 | 0.00 |
| 6075.00 | -825.00 | 11100.00 | 0.00 | 0.00 |
| 150.00 | 0.00 | 11150.00 | 0.00 | 0.00 |
| 43275.00 | -10350.00 | 11200.00 | 0.00 | 0.00 |
| 1725.00 | 0.00 | 11250.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 11300.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 11350.00 | 0.00 | 0.00 |
| 13650.00 | 0.00 | 11400.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 11450.00 | 0.00 | 0.00 |
| 84600.00 | -33225.00 | 11500.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 11550.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 11600.00 | 0.00 | 75.00 |
| 0.00 | 0.00 | 11650.00 | 0.00 | 0.00 |
| 2100.00 | 1500.00 | 11700.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 11750.00 | 0.00 | 0.00 |
| 2100.00 | 750.00 | 11800.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 11850.00 | 0.00 | 0.00 |
| 900.00 | 900.00 | 11900.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 11950.00 | 0.00 | 0.00 |
| 281925.00 | -164475.00 | 12000.00 | 0.00 | 0.00 |
| 1425.00 | -300.00 | 12050.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12100.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12150.00 | 0.00 | 0.00 |
| 450.00 | 450.00 | 12200.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12250.00 | 0.00 | 0.00 |
| 300.00 | -150.00 | 12300.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12350.00 | 0.00 | 0.00 |
| 900.00 | -900.00 | 12400.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12450.00 | 0.00 | 0.00 |
| 88425.00 | 5925.00 | 12500.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12550.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12600.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12650.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12700.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12750.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12800.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12850.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12900.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 12950.00 | 0.00 | 0.00 |
| 89100.00 | -1050.00 | 13000.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 13050.00 | 0.00 | 0.00 |
| 750.00 | -75.00 | 13100.00 | 0.00 | 0.00 |
| 10050.00 | 10050.00 | 13150.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 13200.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 13250.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 13300.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 13350.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 13400.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 13450.00 | 0.00 | 0.00 |
| 25875.00 | 4275.00 | 13500.00 | -300.00 | 375.00 |
| 0.00 | 0.00 | 13550.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 13600.00 | 0.00 | 0.00 |
| 0.00 | 0.00 | 13650.00 | 0.00 | 0.00 |
| 5175.00 | 0.00 | 13700.00 | 0.00 | 0.00 |
| 3300.00 | -150.00 | 13750.00 | 0.00 | 0.00 |
NSE Option Chain:
NSE option chain displays “Open Interest”, “Change in OI”, “Volume”, “Implied Volatility (IV)”, for all strike price for a particular underlying stock. The tool also provides the functionality to see the trend of how these values have changed over the month.
How to use NSE Option Chain table?
The option chain table can be very useful for traders in many different ways, few of those are:
- Identifying Support and resistance for stocks for the month
- Identify support and resistance for intraday perspective
- Identify market expectation of volatility using IV(Implied Volatility)
For “Options Trading”, this is extremely useful as it shows where the rest of the market participants are seeing support and resistance. The “Option Writer” and “Option Buyer” both can use this table to improve their odds in trading.
To explain it with a very rudimentary example: if SBI has highest Open Interest at 150PE and highest addition in 150PE as well, this will imply that the market participants are expecting 150 to be a good support level for SBI.
With practice and experience, traders can develop a good gut feeling for identifying support and resistance using the table. Some traders also use IV and Volume to make sense of these numbers, however for a beginner OI and Change in OI are sufficient.
Also, Check:
Nifty Open Interest Live Chart: Nifty Option Chain
Nifty Change in Open Interest Live: Nifty Option Chain
Nifty Put Call Ratio | Nifty Option Chain
Bank Nifty Open Interest Live Chart: Bank Nifty Option Chain
Bank Nifty Change in Open Interest: Bank Nifty Option Chain | Nifty Trader
Subscribe to Our Newsletter
About NiftyTrader
The team at NiftyTrader.in is always endeavoring to improve education about technical analysis approach to decipher
Top 5 Brokers By Clients
Quick Links
Other Links
Copyright © Niftytrader. All rights reserved