Calls

Quote Open Change in LTP Net Volume Bid Bid Offer Offer
Interest Open Interest Change Qty Price Price Qty
Quote 600 - 1,320.00 - - 1,000 1,353.25 1,385.50 1,000
Quote 46,700 -950 1,255.00 40 42 400 1,264.85 1,288.35 300
Quote - - - - - 1,000 1,156.25 1,193.65 1,000
Quote 400 - 1,010.00 - - 1,000 1,056.25 1,093.65 1,000
Quote 36,450 -1,300 970 41.5 45 50 963.5 975 50
Quote 300 100 866 35.95 2 1,000 856.25 893.65 1,000
Quote 1,950 - 851.65 - - 1,000 761.5 784.55 1,000
Quote 13,550 -600 667 52 17 500 667.4 688.1 1,500
Quote 10,250 100 563 46 4 200 565.85 571.65 500
Quote 240,150 -11,500 468.9 56.45 794 100 469.5 472.2 100
Quote 18,800 -2,350 370 46.2 66 300 368.55 372.6 50
Quote 289,750 -11,450 271.95 47.8 760 100 270.1 271.45 100
Quote 497,300 -81,100 175.75 45.2 13,080 300 173.15 174.3 250
Quote 5,750,850 -1,142,850 89 28.65 253,462 1,000 89 89.05 500
Quote 7,120,500 -902,350 33.6 11.05 398,429 2,050 33.55 33.75 50
Quote 8,176,700 142,750 9.85 2.4 197,458 300 9.8 9.85 450
Quote 6,898,050 73,000 2.9 0.2 71,116 10,350 2.9 3 8,650
Quote 6,831,350 -123,150 1.4 -0.25 32,990 11,100 1.4 1.45 31,700
Quote 5,667,800 -147,200 1 -0.2 15,092 20,200 1 1.05 11,600
Quote 5,327,550 -114,950 0.85 -0.25 8,115 41,650 0.8 0.85 500
Quote 4,364,500 -19,900 0.75 -0.25 5,736 1,450 0.75 0.8 23,350
Quote 1,683,250 -15,300 0.65 -0.25 2,444 18,950 0.65 0.75 14,950
Quote 994,950 -15,400 0.7 -0.05 2,428 8,300 0.6 0.7 1,400
Quote 501,200 -2,900 0.75 -0.05 132 4,050 0.6 0.75 2,400
Quote 286,250 -3,600 0.6 - 105 100 0.4 0.6 5,450
Quote 29,950 -50 0.45 -0.05 1 50 0.45 0.7 900
Quote 136,950 150 0.35 -0.25 411 2,400 0.35 0.6 2,000
Quote 11,200 1,950 0.3 -0.2 41 1,000 0.35 0.65 1,500
Quote 4,150 200 0.3 -0.15 8 3,800 0.3 0.55 100
Quote 30,900 300 0.4 -0.05 14 500 0.35 0.4 150
Quote 8,150 - 0.6 - - 50 0.25 0.45 100

54933150
 Puts
Strike Price Bid Bid Offer Offer Volume Net LTP Open Change in
Qty Price Price Qty Change Interest Open Interest
4100 900 0.05 0.45 350 - - 0.45 2,450 -
4200 15,000 0.05 0.45 4,650 7 0.3 0.45 62,250 -200
4300 - - 0.8 600 - - 0.65 1,100 -
4400 200 0.3 0.6 300 10 -0.35 0.5 5,550 -
4500 100 0.5 0.7 5,000 22 -0.4 0.5 388,900 -550
4600 300 0.3 0.85 5,000 2 -0.7 0.3 48,850 -
4700 4,600 0.35 0.8 300 - - 0.85 21,700 -
4800 300 0.6 0.8 800 194 0.15 0.8 283,000 -2,950
4900 1,000 0.6 0.7 7,450 593 -0.05 0.7 684,100 -8,050
5000 13,750 0.75 0.8 1,000 3,613 -0.4 0.75 1,463,300 1,800
5100 2,850 1.05 1.15 6,150 18,373 -0.75 1.1 2,344,850 -70,800
5200 5,500 1.45 1.5 9,300 63,396 -2 1.45 5,501,950 -893,350
5300 850 4.65 4.7 2,550 162,893 -8.15 4.65 6,033,200 293,300
5400 700 19.1 19.25 900 335,447 -21.35 19.2 9,324,000 1,363,900
5500 1,050 59.2 59.4 150 260,593 -38.15 59.4 5,556,550 1,237,900
5600 100 133 133.45 50 25,640 -47.35 133 2,539,650 -44,850
5700 250 226.15 227.5 500 4,735 -49.9 227 1,659,050 18,400
5800 100 321.1 323 1,400 1,100 -49.1 321 1,199,900 -15,600
5900 400 420.6 423.45 1,550 1,016 -54.1 420 379,650 -36,750
6000 750 519.05 522.4 850 544 -57.1 518 313,650 -15,600
6100 700 614.4 622.95 750 96 -40.7 635 130,400 -4,300
6200 500 717.25 721.95 100 23 -55.5 722.1 157,500 -250
6300 50 820 822.05 50 176 -47.55 820 147,350 -4,950
6400 100 917.45 922.3 100 48 -52.5 912 41,950 -1,800
6500 100 1,017.25 1,022.15 100 71 -47.2 1,019.00 76,450 -2,700
6600 50 1,116.35 1,128.85 50 - - 1,160.55 5,450 -
6700 200 1,216.25 1,240.95 1,000 5 -23.05 1,236.95 141,750 -
6800 200 1,316.25 1,329.15 300 102 -42 1,320.00 10,500 -150
6900 200 1,416.20 1,431.00 1,000 4 -45.65 1,422.35 6,250 -
7000 200 1,516.25 1,531.00 1,000 11 -55 1,525.00 27,450 -100
7100 1,000 1,610.45 1,630.95 1,000 - - 1,581.20 3,700 -

###
Quote

Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Quote
Nifty Total Traded Puts 38,562,400
Nifty Total Traded Calls 54933150
PCR RATIO 0.70