Symbol  	Date  	Expiry  	Open  	High  	Low  	Close  	LTP  	Settle Price  	No. of contracts  	Turnover * in   â‚¹ Lakhs	Open Int  	Change in OI  	Underlying Value  			
NIFTY	07-Jan-25	27-Feb-25	23919.95	24017.45	23877	23934.4	23932	23934.4	4951	88971.72	1104225	42150	23707.9			
NIFTY	27-Feb-25	27-Feb-25	22580	22605.05	22530.2	22547.75	22543.95	22545.05	96679	1635370	3467625	-4244175	22545.05			
																
																
Symbol  	Date  	Expiry  	Option type  	Strike Price  	Open  	High  	Low  	Close  	LTP  	Settle Price  	No. of contracts  	Turnover * in  â‚¹ Lakhs	Premium Turnover ** in   â‚¹ Lakhs	Open Int  	Change in OI  	Underlying Value  
NIFTY	07-Jan-25	27-Feb-25	CE	25200	105.8	109.65	90.2	93.35	93	93.35	1120	21249.76	81.76	114450	17025	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24900	165.05	169.4	144	149.25	148.2	149.25	394	7403.61	45.66	47100	1875	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24700	223.45	226	192	200.1	199.05	200.1	1151	21503.16	180.88	93975	-3600	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22850	-	-	-	1715.2	-	1190.2	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22950	-	-	-	1640.5	-	1111.1	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23600	735.25	766.6	686.45	712.1	710.55	712.1	959	17501.78	527.48	48375	21600	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23050	-	-	-	1568.25	-	1034.4	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23700	665	704	625	651.25	645.9	651.25	1217	22243.69	611.51	100200	31875	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23300	932.05	960	917.85	928	928	854.5	18	327.22	12.67	3300	600	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24550	257.05	275.6	238.4	250.05	250.05	250.05	124	2307.17	24.02	13275	450	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24600	244.95	258.15	221	230.55	228.95	230.55	514	9576.14	92.84	56025	5100	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24050	470	494.35	437.25	457.9	457.9	428.8	87	1600.17	30.9	6075	1350	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23450	833.3	833.3	814.85	814.85	814.85	755.2	26	473.3	16.02	450	-1275	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22050	-	-	-	2364.95	-	1891.8	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	26250	22.95	26.65	20.05	20.35	20.05	20.35	112	2206.86	1.86	7125	3900	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	26300	18.5	19.8	17.8	18.4	18.35	18.4	276	5447.98	3.88	16800	4125	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25650	53.55	53.55	44.4	45.95	45.95	50.7	27	520.33	0.92	2625	450	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	26450	17.65	17.65	14.5	16.55	16.55	16.55	89	1766.58	1.04	8175	-450	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25050	129.6	129.6	117.15	118.25	118.25	118.25	94	1774.5	8.47	3900	-1575	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25850	37.7	37.7	37.7	37.7	37.7	36.3	2	38.83	0.06	1500	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25900	36.5	36.5	29.95	30.7	30.65	30.7	219	4259.34	5.26	22050	-600	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25350	77.75	80.2	69.4	76.25	76.25	76.25	55	1048.89	3.21	8175	75	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	26150	-	-	-	34.5	34.5	21.35	-	-	-	2850	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22350	-	-	-	2111.35	-	1616.85	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24250	396.75	397.4	355.35	359.6	359.6	359.6	130	2401.56	37.18	9675	-375	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22400	-	-	-	2070.15	-	1572.2	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22450	-	-	-	2029.3	-	1527.95	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23750	655.5	665.7	611.7	616.6	615.05	616.6	125	2286.09	59.53	9750	600	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24350	348.65	355.45	310.25	321.2	318.05	321.2	172	3184.28	43.13	9450	600	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23400	869.25	956.55	838.55	840.2	839.8	840.2	137	2493	88.65	8550	3675	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25500	67.85	69	56.25	58.15	59	58.15	6319	121142.49	291.61	585675	28650	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	26100	28.1	28.1	22.6	23.35	23.65	23.35	565	11070.03	10.15	24150	10575	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24300	369	375.2	326.5	338.8	336.8	338.8	1375	25422.45	363.08	76350	29025	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23800	614.95	637.45	574.6	587.9	583.85	587.9	866	15854.13	396.03	84375	23400	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23850	590	608	555.55	562.45	558.1	562.45	178	3261.97	77.99	8175	-750	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23250	-	-	-	880.65	880.65	889.05	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	21950	-	-	-	2451.75	-	1985.65	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25400	78	80.05	58.15	67.35	67.5	67.35	295	5635.37	15.62	40500	1500	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24100	449	470	416.25	428.9	425	428.9	322	5927.84	107.69	31500	1950	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24150	434	445	404.5	404.75	404.95	404.75	101	1860.86	31.49	6675	75	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23000	1150	1187.1	1097	1138.9	1125	1138.9	815	14763.67	704.92	109575	20100	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23900	559.95	578.1	509.05	531.35	530	531.35	605	11094.85	250.22	45000	7725	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22750	-	-	-	1791.5	-	1271.6	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24650	228	242	207.8	216.25	213.9	216.25	118	2201.31	19.79	9075	-1200	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22250	-	-	-	2194.7	-	1707.25	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	21900	-	-	-	2495.55	-	2032.9	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25600	59.8	60.85	48.2	48.8	49	48.8	234	4501.75	8.95	28050	3075	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25800	39.55	41.55	33.95	35.4	35.5	35.4	581	11258.53	16.18	62400	2250	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25950	34.3	36	29.8	31.25	31.25	30.55	14	272.81	0.33	1875	-150	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25300	92.6	93.5	76.45	79.05	79.95	79.05	1088	20711.67	66.87	115500	-6225	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25450	69.7	73.35	60.3	66.85	66.85	69.8	35	669.83	1.77	4725	-450	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24800	189.95	196	165	173.35	171.7	173.35	1538	28814.39	207.59	114375	6900	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22500	1560	1565.05	1524.7	1527.5	1530	1527.5	21	378.73	24.36	22425	1050	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22550	-	-	-	1948.6	-	1440.65	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24450	307.05	313.3	271	284	279.75	284	371	6884.11	80.9	19125	-18600	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22600	-	-	-	1399	1399	1397.65	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22650	-	-	-	1869.3	-	1355.15	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23950	523.25	546.1	494.7	511.3	507.55	511.3	99	1816.98	38.69	8775	2175	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22300	-	-	-	2152.85	-	1661.9	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25100	118.65	129	105.85	109.65	109.35	109.65	818	15469.09	70.24	56175	3525	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25250	91.35	93	84.45	93	93	94.6	62	1178.24	4.11	5325	-1425	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	26050	23	25.8	23	25.8	25.8	25.8	66	1290.69	1.22	2775	-1425	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23500	794.95	830.15	741.35	777.5	774.7	777.5	3805	69332.68	2269.56	266400	115950	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22900	-	-	-	1677.65	-	1150.35	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24850	175.95	181.25	153.95	173.95	173.95	166.05	65	1219.45	8.01	3750	-2100	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24200	398.95	421	366.1	382.05	386.35	382.05	826	15238.42	246.52	102525	-1050	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24400	319.95	332.7	285.5	298.9	295.85	298.9	2233	41378.75	514.85	189900	99600	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23200	1041.8	1041.8	1004.65	1004.65	1004.65	924.35	32	581.42	24.62	4050	450	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24500	281.25	293.2	250.05	263.75	260.85	263.75	10500	195092.96	2155.46	1207200	94425	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22800	-	-	-	1753.15	-	1230.6	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22100	-	-	-	2321.95	-	1845.2	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	21850	-	-	-	2539.6	-	2080.35	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24950	141.3	150.5	137.4	137.4	137.4	137.4	95	1787.97	10.29	6075	-1875	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	26400	17.25	17.95	14.7	16.6	16.65	16.6	575	11392.25	7.25	12600	-9075	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25000	140	149.1	124.55	131.2	135	131.2	8409	158534.19	865.44	969150	1500	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	26000	32.6	40	26.55	28.05	28.3	28.05	6509	127067.43	141.93	605100	60675	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	26200	17.85	24.5	17.85	21.4	21.25	21.4	326	6411.26	5.36	19200	975	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24750	209.05	209.55	184.05	189.3	185.85	189.3	188	3516.97	27.22	16125	675	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22700	-	-	-	1413	1413	1313.1	-	-	-	300	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23350	-	-	-	833.8	834.75	820.65	-	-	-	375	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22200	-	-	-	2177	2177	1752.95	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25550	57.85	57.95	52.05	54.1	54.1	54.1	53	1017.79	2.17	3075	375	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	26350	19.4	19.4	14.15	17.2	17.2	14.75	101	1997.29	1.27	2700	-2250	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25700	46	49.35	37.05	40.75	37.05	40.75	1197	23110.45	38.27	53475	38400	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25150	101.65	109.4	98.7	100.8	100.75	100.8	135	2556.86	10.42	5400	750	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23550	790.9	790.9	739.45	745.4	745.4	692.8	60	1093.81	34.06	4200	-375	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23650	670.55	715.8	660.9	682	682	633.55	35	639.07	18.26	6825	-750	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23100	-	-	-	1019.5	1019.5	997.05	-	-	-	4350	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	23150	-	-	-	1495.8	-	960.35	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	24000	480	525	458.25	482.25	479.9	482.25	5489	100851.03	2049.03	542700	31050	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22150	-	-	-	2279.25	-	1798.95	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	22000	2010	2024.55	1960.85	1969.65	1960.85	1969.65	31	557.88	46.38	9900	1050	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	25750	41.65	41.65	41.65	41.65	41.65	43	1	19.34	0.03	1500	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	CE	26500	15.95	15.95	12.85	14.15	14.2	14.15	3010	59855.5	31.75	282525	900	23707.9
NIFTY	27-Feb-25	27-Feb-25	CE	24900	0.4	0.5	0.05	0.05	0.1	22545.05	47036	878404.38	7.08	356850	-748125	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24350	0.5	0.6	0.05	0.1	0.1	22545.05	14177	258910.15	2.69	220575	-31875	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23250	0.9	1.15	0.05	0.1	0.05	22545.05	415635	7247822.88	187.57	1968075	-1995375	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22750	6	7.15	0.05	0.15	0.1	22545.05	1302196	22220557.28	1838.03	3173550	-1528275	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23450	0.7	1	0.05	0.1	0.05	22545.05	175491	3086515.18	67.22	791100	-954225	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22300	294.9	306.05	231.6	247.65	245.15	22545.05	56045	948077.92	10725.29	188625	-26700	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22050	522	522	484.75	498.85	494.8	22545.05	228	3855.96	85.41	4950	-1275	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21450	-	-	-	1131.45	1131.45	22545.05	-	-	-	600	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21750	-	-	-	1286.5	1290.3	22545.05	-	-	-	150	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	20800	-	-	-	3508.45	-	22545.05	-	-	-	-	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	20850	-	-	-	3460.85	-	22545.05	-	-	-	-	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	20900	-	-	-	3413.4	-	22545.05	-	-	-	-	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21150	-	-	-	1867.25	1867.25	22545.05	-	-	-	150	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25550	0.2	0.6	0.05	0.15	0.15	22545.05	2180	41774.58	0.33	80400	59475	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	26300	0.35	0.4	0.05	0.1	0.05	22545.05	20411	402610.71	3.73	287550	-71400	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25900	0.55	0.6	0.1	0.15	0.1	22545.05	2033	39491.41	0.38	90675	17625	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24750	0.6	0.6	0.05	0.1	0.1	22545.05	17130	317978.2	2.57	243450	-19500	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23550	0.85	0.85	0.05	0.1	0.05	22545.05	155915	2753902.74	54.05	1024200	-3975	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24150	0.3	1	0.05	0.1	0.05	22545.05	16146	292448.19	3.77	395325	6525	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23750	0.95	0.95	0.05	0.1	0.1	22545.05	56826	1012230.72	17.6	307275	-226125	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22650	19.8	21.45	0.05	0.15	0.05	22545.05	3012657	51186223.01	8712.22	5598300	201600	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24550	0.75	0.85	0.05	0.1	0.05	22545.05	4608	84845.72	0.92	202875	40200	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23350	0.9	1.05	0.05	0.1	0.05	22545.05	200597	3513037.41	82.44	1095975	-855825	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22800	5	6.5	0.05	0.1	0.1	22545.05	1779764	30435998.54	2034.14	4850625	-4926675	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22200	387.15	404.75	332.1	348.35	345.05	22545.05	8046	136118.36	2152.46	45225	-10650	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21600	953	958	942.75	947.5	947.5	22545.05	36	608.84	25.64	1950	-1350	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	20950	-	-	-	3366.05	-	22545.05	-	-	-	-	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21100	1450.65	1455.05	1445	1448.5	1445	22545.05	15	253.7	16.32	2100	-900	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25650	0.65	0.7	0.05	0.1	0.05	22545.05	3989	76739.15	0.76	24150	-126750	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25800	0.35	0.85	0.05	0.1	0.05	22545.05	5938	114901.34	1.04	141150	66525	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23500	0.85	0.85	0.05	0.1	0.05	22545.05	752429	13261822.85	261.73	7597725	-5301825	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24100	0.5	0.5	0.05	0.05	0.05	22545.05	89523	1618147.08	18.85	1212750	-826200	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22550	69.9	78.7	0.05	2.2	0.05	22545.05	14736034	249349956.3	126781.3	19305075	16463400	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24500	0.4	0.75	0.05	0.15	0.05	22545.05	149875	2753981.17	28.05	3950550	-2216550	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24650	0.65	0.65	0.05	0.15	0.15	22545.05	6162	113921.2	1.23	103350	39075	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22100	486.8	502.9	432.5	450.85	444	22545.05	1461	24715.87	499.8	13950	-2175	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21500	1095.9	1104.05	1036.35	1049.05	1047.1	22545.05	1646	27843.99	1302.24	244125	-20250	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21700	883.4	883.4	843	847	847	22545.05	20	338.41	12.91	7800	-1050	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21800	796.9	801.45	737	748.75	746.1	22545.05	124	2097.79	70.39	3075	-2400	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21300	-	-	-	1324.55	1324.55	22545.05	-	-	-	225	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25400	0.4	0.85	0.1	0.15	0.1	22545.05	6973	132836.81	1.16	113100	20475	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25500	0.3	0.35	0.05	0.15	0.05	22545.05	38720	740526	6	918375	-591150	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22950	2	2.35	0.05	0.1	0.05	22545.05	664873	11444643.09	516.58	2791200	-1309125	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23700	0.8	0.8	0.05	0.05	0.05	22545.05	182998	3252839.17	49.72	2226825	-1282125	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24400	0.5	0.6	0.05	0.15	0.1	22545.05	46108	843784.67	8.27	510975	-336225	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22600	39.7	43.3	0.05	0.2	0.05	22545.05	9231502	156518782.2	44823.33	18184875	8792625	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23900	0.85	0.85	0.05	0.1	0.05	22545.05	70891	1270739.34	18.16	1390650	-222900	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23400	0.8	1.05	0.05	0.1	0.05	22545.05	417077	7319872.88	171.53	3130050	-2966025	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21550	-	-	-	1053.35	1053.35	22545.05	-	-	-	1275	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21950	635	635	583.7	598.1	598.1	22545.05	30	507.52	13.64	975	150	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22000	588	604	531	548.75	543.65	22545.05	10390	175749.27	4314.27	298200	-280050	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	26450	0.3	0.5	0.05	0.15	0.05	22545.05	16184	321053.02	2.92	162825	-5625	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	26000	0.35	0.5	0.05	0.2	0.1	22545.05	69316	1351673.07	11.07	2630775	596700	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25300	0.3	0.6	0.05	0.1	0.05	22545.05	8563	162484.44	1.52	122175	-104625	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	26200	0.35	0.5	0.1	0.1	0.1	22545.05	10324	202868.32	1.72	214575	85275	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22850	4.2	4.25	0.05	0.15	0.05	22545.05	1117121	19145747.97	1086.83	4638825	468825	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24450	0.35	0.45	0.05	0.1	0.1	22545.05	4880	89487.92	0.92	142275	-8175	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23300	0.95	1.05	0.05	0.05	0.05	22545.05	580338	10141667.21	260.66	4805775	-1750875	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22700	8.4	10.95	0.05	0.15	0.05	22545.05	2783026	47386282.78	5265.13	5347275	-9372225	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24000	0.6	0.65	0.05	0.05	0.05	22545.05	228438	4111940.87	56.87	4095825	-3310425	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21050	-	-	-	3271.7	-	22545.05	-	-	-	-	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25600	0.35	0.7	0.05	0.1	0.7	22545.05	4079	78317.45	0.65	86400	10425	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	26400	0.35	0.9	0.05	0.1	0.1	22545.05	19288	381905.78	3.38	349200	-25200	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25100	0.3	0.7	0.05	0.1	0.05	22545.05	24651	464059.08	4.01	169950	-232200	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24800	0.4	0.45	0.05	0.05	0.05	22545.05	94072	1749751.96	12.76	1009425	-749625	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24850	0.4	0.6	0.05	0.1	0.05	22545.05	13957	260125.45	1.86	111600	-16125	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23650	0.5	0.85	0.05	0.1	0.1	22545.05	69582	1234233.73	23	580425	-19350	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23050	2.3	2.5	0.05	0.1	0.05	22545.05	965692	16694926.91	526.46	2264400	-1018200	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22450	150	161.95	84.5	99.2	94.8	22545.05	629760	10653721.12	50137.12	527100	169500	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22500	115.5	120	39.3	49.55	45.1	22545.05	3659163	61905650.53	157274.9	6289125	2030400	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23800	0.6	0.8	0.05	0.1	0.05	22545.05	176270	3146466.36	46.86	2229150	-2198025	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23850	0.65	0.9	0.05	0.1	0.05	22545.05	41015	733668.5	12.69	429375	18900	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23950	0.6	0.65	0.05	0.1	0.05	22545.05	33603	603603.32	9.43	535875	160800	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21350	-	-	-	1684.55	1684.55	22545.05	-	-	-	375	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22150	448.55	455	383.4	398	393.9	22545.05	812	13735.16	245.81	10575	-1125	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22250	358.45	358.45	281.75	297.45	295.7	22545.05	6542	110662.31	1492.69	58500	-6225	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21850	736	736	691	701.65	697.3	22545.05	466	7882.05	245.47	1800	375	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25200	0.2	0.3	0.05	0.05	0.1	22545.05	28247	533872.17	3.87	302175	-171000	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25950	0.8	0.85	0.05	0.15	0.05	22545.05	2258	43946.69	0.36	45000	18975	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25350	0.5	0.5	0.05	0.1	0.15	22545.05	829	15761.5	0.14	36975	-2850	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	26050	0.5	0.5	0.05	0.1	0.15	22545.05	4239	82820.07	0.61	20025	-15675	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	26100	0.25	0.55	0.05	0.15	0.05	22545.05	11661	228265.92	1.85	86625	10125	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24200	0.5	0.75	0.05	0.1	0.1	22545.05	46102	836759.91	8.61	818100	-386850	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22400	197	208.7	133	148.7	145.2	22545.05	347010	5870206.62	40438.62	661725	24975	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23100	1.7	1.7	0.05	0.1	0.05	22545.05	774784	13423559.24	426.44	5992050	-973650	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23150	1.05	1.35	0.05	0.1	0.05	22545.05	437355	7593799.97	223.78	1863450	-1337700	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24600	0.4	0.45	0.05	0.1	0.1	22545.05	15259	281531.4	2.85	474075	-57750	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25850	0.45	0.45	0.1	0.15	0.1	22545.05	2830	54867.04	0.42	103275	71475	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25000	0.55	0.55	0.05	0.1	0.2	22545.05	91288	1711666.61	16.61	2772300	-1302675	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	26350	0.3	0.5	0.05	0.15	0.05	22545.05	5041	99623.65	0.89	51900	21750	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25700	0.6	0.7	0.05	0.15	0.15	22545.05	2487	47937.29	0.37	96750	66000	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25750	0.55	1.4	0.05	0.15	0.05	22545.05	4873	94110.81	1	69750	-7875	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	26500	0.4	0.5	0.05	0.1	0.1	22545.05	219829	4369140.11	38.74	5248875	-2880675	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25250	0.6	0.6	0.1	0.15	0.15	22545.05	3187	60354.37	0.55	97575	34725	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25450	0.25	0.45	0.05	0.15	0.05	22545.05	3213	61328.6	0.46	116100	94425	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	26150	0.4	0.4	0.05	0.15	0.15	22545.05	2052	40245.21	0.36	57150	17775	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24950	0.4	0.4	0.05	0.15	0.05	22545.05	5969	111695.86	0.95	148500	92700	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22350	240.5	257.15	182	198.4	195.4	22545.05	51696	874448.51	7894.31	123600	40050	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	22900	3	3.05	0.05	0.1	0.1	22545.05	1287516	22114202.28	1114.98	5204550	-2023575	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24250	0.25	0.6	0.05	0.1	0.05	22545.05	9628	175111.43	2.18	178350	7350	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24300	0.4	0.6	0.05	0.15	0.4	22545.05	31489	573893.29	6.27	573300	-399750	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23200	1.2	1.2	0.05	0.1	0.05	22545.05	859960	14963707.7	403.7	4887150	-2188050	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24050	0.8	0.8	0.05	0.1	0.1	22545.05	31019	559513.41	8.2	336450	-38700	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	24700	0.5	0.55	0.05	0.1	0.05	22545.05	12491	231398.32	2.54	262200	-112125	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21400	1150	1156	1150	1156	1156	22545.05	4	67.66	3.46	375	-75	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21650	-	-	-	1378.85	1383.8	22545.05	-	-	-	150	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21900	699.6	699.6	633.35	648.35	648.25	22545.05	291	4923.96	144.28	2400	-525	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21000	1545	1570	1539	1550.75	1550.75	22545.05	61	1031.67	70.92	1650	1125	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21200	1351	1351	1350	1350	1350	22545.05	2	33.83	2.03	900	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	21250	-	-	-	1350	1350	22545.05	-	-	-	75	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	26250	0.4	0.4	0.05	0.15	0.1	22545.05	1745	34355.01	0.32	29700	-27900	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25050	0.25	0.5	0.05	0.15	0.05	22545.05	13566	254873.5	2.27	246975	-76800	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	25150	0.25	0.35	0.1	0.15	0.1	22545.05	2441	46043.76	0.4	81075	48600	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23600	0.7	0.8	0.05	0.1	0.05	22545.05	195845	3466521.26	64.76	2061300	-1344525	22545.05
NIFTY	27-Feb-25	27-Feb-25	CE	23000	2	2	0.05	0.1	0.05	22545.05	1833474	31628544.13	1117.63	7915950	-4864275	22545.05
																
																
Symbol  	Date  	Expiry  	Option type  	Strike Price  	Open  	High  	Low  	Close  	LTP  	Settle Price  	No. of contracts  	Turnover * in  â‚¹ Lakhs	Premium Turnover ** in   â‚¹ Lakhs	Open Int  	Change in OI  	Underlying Value  
NIFTY	07-Jan-25	27-Feb-25	PE	24200	641.95	684	608.4	648.35	654.8	648.35	290	5400.67	137.17	95925	-525	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23700	410.05	445	384.25	417.65	419.05	417.65	2398	43354.54	730.09	187050	56775	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24300	696.95	725	655.05	702.5	700	702.5	168	3148.17	86.37	19800	225	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23900	488.3	527.4	461	497.45	499.15	497.45	909	16623.65	329.83	76275	24000	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24550	-	-	-	908.2	908.2	855.15	-	-	-	3075	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22700	143.3	160.3	130.9	146.2	149.8	146.2	529	9063	56.77	208800	1800	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23400	307.95	333.45	288.65	314.3	315.55	314.3	651	11573.78	148.73	120450	9300	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22000	75.6	76.3	62	67	67	67	6236	103212.56	318.56	485850	-28725	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25300	-	-	-	699.95	699.95	1442.4	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	26100	-	-	-	1941.75	-	2170.5	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	26150	-	-	-	1981.75	-	2218	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22300	112.35	112.35	83	92.65	93.5	92.65	361	6062.45	24.73	184050	7050	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24800	1063.55	1063.55	985	985	985	1036.7	2	38.74	1.54	11775	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23450	310.35	333	306.55	329	331	329	42	748.8	10.12	7125	825	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24950	-	-	-	469.15	469.15	1152.95	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25500	1554	1620	1540	1597.25	1597	1597.25	24	487.41	28.41	41625	225	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	26300	-	-	-	2103.6	-	2361.4	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	26350	-	-	-	2144.75	-	2409.5	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25400	-	-	-	1106	1106	1529.05	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25450	-	-	-	1177	1177	1573	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	26200	-	-	-	1951.7	1953.05	2265.65	-	-	-	1425	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23650	417.95	421.15	369.6	395.4	398.5	395.4	131	2361.37	37.75	14175	4050	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24250	626.2	667.6	625.7	665	665	665	20	373.5	9.75	4575	-900	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22550	124.85	124.85	112.8	112.8	112.8	71.05	2	34	0.18	10725	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24000	540.9	581.65	504	543.3	547	543.3	5233	96283.52	2089.52	748425	24225	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22750	-	-	-	168.95	168.95	100.15	-	-	-	8175	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22800	169	180	151.25	164.45	165.4	164.45	1732	29826.23	209.03	211275	30975	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22150	58.35	75.65	58.35	75.65	75.65	75.65	4	66.66	0.21	14550	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	21850	60	65	53.25	56.8	57.5	56.8	863	14179.93	37.52	94800	49350	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	21950	45.5	64.75	45.5	64.75	64.75	21.7	2	33.01	0.08	5325	75	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25550	-	-	-	1109.35	1109.35	1661.85	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25650	-	-	-	1064.7	1064.7	1752.05	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25050	-	-	-	1022.6	1022.6	1233.2	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	26500	2450	2532.5	2450	2528.8	2531.25	2528.8	8	173.98	14.98	114375	300	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25100	-	-	-	1004.45	1004.45	1274.1	-	-	-	600	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25200	1296	1296	1296	1296	1296	1357.35	1	19.87	0.97	2175	75	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25900	-	-	-	1263.15	1263.15	1982.3	-	-	-	300	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25950	-	-	-	1299.45	1299.45	2029.05	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25350	-	-	-	1382.1	-	1485.55	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22850	175.85	175.85	169.2	169.2	169.2	117.8	6	103.6	0.77	4500	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23600	373.95	402.5	349.6	380.95	382.6	380.95	2825	50787.85	785.35	177900	88425	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22500	140	140	108.2	119.05	117.3	119.05	6997	118689.15	614.77	1061925	39975	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24400	741.2	790	717.95	753.3	760.7	753.3	104	1960.8	57.6	22500	5025	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24500	810.95	869.95	771	820.45	825	820.45	1524	28925.57	922.07	250650	-12900	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24050	559.6	606	531.2	568.85	568.85	545.15	56	1033.57	23.47	7350	-2175	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	26400	2417.95	2417.95	2417.9	2417.9	2417.9	2457.65	9	194.52	16.32	1350	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	26000	2000	2074	2000	2052	2052	2076	23	483.6	35.1	61650	-75	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24900	1083.45	1139.7	1083	1099	1099	1099	8	156	6.6	1650	-75	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23500	352.25	370	318	345.05	349.3	345.05	7922	141630.98	2005.73	924000	153600	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23050	-	-	-	251.75	249.25	160.15	-	-	-	8325	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22450	-	-	-	90.35	90.35	59.3	-	-	-	4800	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22600	132	143.55	121.35	130.85	132.9	130.85	366	6239.09	35.39	188400	-1950	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24650	-	-	-	702.85	702.85	925.8	-	-	-	5475	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22100	77.2	82	69.7	74.35	75	74.35	73	1214.1	4.12	18075	3600	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	26250	-	-	-	2062.7	-	2313.45	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25600	1637.4	1637.4	1637.4	1637.4	1637.4	1706.8	1	20.43	1.23	2925	75	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25000	1160.05	1223	1119.05	1183.85	1187.45	1183.85	588	11533.78	508.78	252000	-5625	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	26450	-	-	-	2297	2297	2505.95	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25150	-	-	-	957.5	957.5	1315.5	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22350	-	-	-	99	99	49.15	-	-	-	3600	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22400	103	113.85	96.2	103.5	104.4	103.5	370	6244.27	28.27	223350	7650	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23100	222.2	246.95	212	230.95	230.65	230.95	509	8903.97	85.55	106350	-525	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24350	689.35	762.1	688.35	729	729	722.15	99	1860.39	52.4	9450	5625	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23800	451.55	483.45	421.8	453.6	456.8	453.6	934	16982.9	311	111825	16275	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23850	450	494.4	445	475.4	479	475.4	147	2680.42	50.96	17625	1575	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24450	780.55	780.55	768.7	771.7	771.7	787.25	23	435.04	13.28	4050	975	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23250	-	-	-	315.75	304.85	212.9	-	-	-	10350	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23350	273.35	298.55	273.35	294.65	295.15	294.65	44	779.92	9.37	1350	1350	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22050	-	-	-	103.1	-	26.9	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22200	89.05	92	76.85	82.35	84.05	82.35	863	14422.39	53.44	201675	2400	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25750	-	-	-	1131.85	1131.85	1843.35	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25850	-	-	-	1227.6	1227.6	1935.75	-	-	-	75	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25250	-	-	-	1180	1180	1399.65	-	-	-	150	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24700	929	950	915	950	950	950	7	134.58	4.9	12150	-75	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22900	184.05	200	169.1	185	184.45	185	710	12289.73	95.48	140400	1650	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22950	204.65	208.85	187.6	196.45	196.75	196.45	69	1198	10.34	3525	-3525	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23000	215.05	226.05	191.2	208.3	211	208.3	9818	170860.09	1499.59	1534125	-90825	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23750	426	459	407.45	434.25	436.1	434.25	201	3644.34	64.03	28725	5175	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23150	-	-	-	282.5	281	185.15	-	-	-	8550	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23200	256.95	277.2	238.55	257.15	258.65	257.15	1340	23569.67	253.67	421725	-11100	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23950	490.05	544.05	489.05	516.8	516.8	516.8	69	1265.75	26.34	21825	900	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22250	-	-	-	129.25	-	40.5	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	21900	65.45	67	50.05	59	60.15	59	60	988.24	2.74	18750	225	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25800	-	-	-	1630	1630	1889.45	-	-	-	375	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24150	591.4	630	581.8	618.7	618.7	601.05	42	779.69	18.96	5925	825	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24850	-	-	-	1058.95	-	1074.85	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	22650	133.3	140.05	133.3	138	138	84.6	7	119.63	0.71	2175	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23300	290	302.45	261	282.6	285.55	282.6	791	13986.5	163.77	147675	-6300	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24600	853	881.5	853	872	872	890.15	13	248.21	8.36	30825	-450	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	25700	-	-	-	1341	1341	1797.55	-	-	-	150	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	26050	-	-	-	1902.05	-	2123.15	-	-	-	-	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24750	-	-	-	762.9	762.9	999.1	-	-	-	9225	-	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	24100	585.95	625	555.85	596.6	595	596.6	277	5126.78	120	34725	675	23707.9
NIFTY	07-Jan-25	27-Feb-25	PE	23550	342	364.05	337.3	360.95	363.15	360.95	157	2814.73	41.71	15600	5250	23707.9
NIFTY	27-Feb-25	27-Feb-25	PE	26300	3760	3783.15	3752.35	3783.15	3783.15	22545.05	77	1735.83	217.01	2025	-5100	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	26400	3898.9	3898.95	3855	3855	3855	22545.05	20	454.35	58.35	1875	-300	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	26450	-	-	-	3510.2	3510.2	22545.05	-	-	-	150	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25750	3205	3205	3205	3205	3205	22545.05	2	43.43	4.81	225	-150	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25900	3324.85	3364.7	3324.85	3352	3352	22545.05	50	1096.74	125.49	2100	-3150	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	26000	3418.4	3473.95	3404.65	3453.7	3459.2	22545.05	3064	67675	7927	170325	-139800	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25350	-	-	-	2320.85	2321.45	22545.05	-	-	-	150	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24050	1466.9	1512.65	1450	1500.75	1502.2	22545.05	42	804.81	47.23	13050	-1500	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23000	415.1	470.55	398	451.85	455.7	22545.05	50962	896088.07	16993.57	2219025	-1388025	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23100	502.4	570	498.35	552.5	556.1	22545.05	8878	157447.91	3636.56	458550	-305925	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24400	1826.15	1868.6	1800	1851.8	1859.95	22545.05	517	10179.71	718.61	46050	-15825	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23200	653.8	670	598.4	653.5	655.8	22545.05	7081	126638.19	3428.79	1230675	-173775	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24450	1961.95	1961.95	1896.25	1898.05	1898.05	22545.05	58	1147.78	84.21	1425	-2550	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23250	655.05	725.3	649.2	701.75	705	22545.05	448	8046.64	234.64	69600	-10650	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24550	-	-	-	1963.3	1963.3	22545.05	-	-	-	4350	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22300	5.45	6.9	0.05	0.1	0.05	22545.05	1608903	26910774.31	1871.64	5495250	-373875	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22100	2.4	2.4	0.05	0.15	0.1	22545.05	1238040	20521255.19	742.19	6985875	3831225	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21500	0.55	0.7	0.05	0.05	0.05	22545.05	243111	3920228.01	63.13	2597775	-1230675	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21150	0.4	0.5	0.05	0.1	0.05	22545.05	20080	318523.21	4.21	313800	-157725	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25050	-	-	-	2051.2	2051.2	22545.05	-	-	-	75	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25950	-	-	-	3340	3340	22545.05	-	-	-	225	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	26150	-	-	-	3111.7	3112.6	22545.05	-	-	-	225	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23050	470	519.5	449	501.85	504.75	22545.05	1408	24861.83	521.03	158925	-21450	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24300	1700.05	1774.2	1699.95	1753.15	1757.75	22545.05	743	14518.58	977.41	23775	-32175	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22450	14.2	18	0.05	0.2	0.05	22545.05	3143805	52943663.74	9847.06	3011475	927900	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23850	1265.5	1321	1258.45	1302.75	1308	22545.05	261	4923.21	254.57	156075	-825	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21400	0.7	0.7	0.05	0.1	0.1	22545.05	159923	2566808.03	43.88	3360300	-597150	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21600	0.8	0.8	0.05	0.1	0.05	22545.05	112203	1817720.68	32.08	1041675	-631275	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	20800	0.3	0.9	0.05	0.15	0.05	22545.05	190955	2978920.89	22.89	825675	-166725	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	26200	3640	3669.9	3636	3659.4	3660	22545.05	175	3917.88	479.13	4350	-11625	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25600	3020	3065	3020	3056.05	3062.9	22545.05	37	795.16	84.76	5250	-1350	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25650	-	-	-	2730	2730	22545.05	-	-	-	225	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25150	-	-	-	2116	2116	22545.05	-	-	-	225	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25300	2720	2763.35	2720	2755.45	2758	22545.05	24	504.92	49.52	2550	-1575	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24700	2115	2169.1	2098.6	2152.85	2158	22545.05	484	9747.89	781.79	9450	-27825	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22400	13.2	14.95	0.05	0.15	0.05	22545.05	2385647	40084239.41	5369.81	3176475	-740550	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23900	1303.05	1369.9	1300	1354.25	1357.6	22545.05	1188	22497.99	1203.09	143625	-72000	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22650	101.75	122.7	57.9	100.45	104.65	22545.05	1064718	18164391.97	77494.94	3684225	-110625	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23950	1392.8	1412	1392.8	1404.5	1405.85	22545.05	65	1235.97	68.41	8175	-2625	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22250	4	4.4	0.05	0.1	0.05	22545.05	1073908	17921805.09	965.34	3003225	1485825	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	20850	0.4	0.45	0.05	0.1	0.05	22545.05	16463	257442.17	2.01	163275	90150	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21200	0.5	0.5	0.05	0.1	0.05	22545.05	67364	1071101.03	13.43	1645725	-503175	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25400	2835.45	2860	2835.45	2852	2852	22545.05	61	1292.6	130.55	4875	-2775	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24900	2355	2370	2340	2353.25	2358.6	22545.05	69	1410.43	121.86	2700	-4350	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22700	133.2	172	102	150.5	154.55	22545.05	646733	11080716.23	70086.91	1453950	-1170525	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22750	180	221.9	149.75	201.25	204.5	22545.05	120558	2074427.52	17406.64	619575	-147225	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21350	0.5	0.65	0.05	0.1	0.05	22545.05	28777	460798.35	6.63	255525	-92925	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21700	0.75	0.75	0.05	0.1	0.05	22545.05	341638	5560250.95	92.5	2724450	-1795725	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21750	0.75	0.85	0.05	0.1	0.05	22545.05	118697	1936279.18	34.36	561150	-544200	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	20950	0.4	2.9	0.05	0.1	0.05	22545.05	14588	229215.97	2.02	92700	48375	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21050	0.5	0.5	0.05	0.05	0.05	22545.05	127467	2012402.94	17.67	2214225	-187650	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24950	-	-	-	1957.35	1957.35	22545.05	-	-	-	150	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25500	2975	2977.15	2902.3	2955.85	2959.95	22545.05	1540	32862.38	3409.88	96375	-54450	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25250	2655.35	2711.4	2655.35	2711.4	2711.4	22545.05	3	62.87	6.05	900	-75	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23550	970.4	1020	951.15	1004.55	1007.75	22545.05	619	11397.77	464.69	87150	-3450	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24150	1591.3	1605	1591.3	1600.4	1600.4	22545.05	14	270.38	16.8	134850	-300	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24800	2210	2271	2200	2254.3	2260	22545.05	132	2676.64	221.44	9750	-5700	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23700	1121.2	1168.1	1095.8	1153.25	1157.65	22545.05	5220	97243.6	4458.1	448350	-271050	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22550	39	40	0.3	2	4.85	22545.05	15932509	269591930.4	133371.88	13142775	9077400	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22150	3.8	3.8	0.05	0.15	0.05	22545.05	826455	13730047.99	564.3	3553425	2143650	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21450	0.55	0.65	0.05	0.1	0.05	22545.05	42798	688523.5	10.67	234600	-76875	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21650	0.8	0.9	0.05	0.1	0.05	22545.05	170533	2769080.56	50.97	486000	-1446375	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21850	1.8	1.8	0.05	0.1	0.05	22545.05	239137	3918938.01	80.43	505200	-536700	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21250	0.6	0.6	0.05	0.1	0.1	22545.05	43579	694550.51	10.19	341025	-356475	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	26250	3700	3722	3695	3722	3722	22545.05	11	247.13	30.57	300	-600	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25700	3120	3171.25	3120	3158	3160	22545.05	82	1774.63	194.08	4425	-5025	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25800	3299.25	3299.25	3238	3250	3250	22545.05	44	958.96	107.56	6675	-1950	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	26500	3914.75	3975.35	3905	3952.6	3958.95	22545.05	1222	27906.26	3619.01	101775	-63975	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24750	-	-	-	2180.95	2181.75	22545.05	-	-	-	6225	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24850	-	-	-	1846.4	1846.4	22545.05	-	-	-	75	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23600	1009	1069.65	995.7	1051.85	1057.6	22545.05	5334	98596.81	4185.01	585375	-240450	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24200	1614.45	1672.1	1600	1655.75	1658.25	22545.05	840	16286.74	1040.74	155250	-10050	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22350	9	9	0.05	0.1	0.05	22545.05	1358729	22778117.16	2422.3	2376150	705675	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22500	23	32	0.05	0.3	0.1	22545.05	9162969	154670677	45575.07	12519225	2218800	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23350	766.25	819.4	750	804.2	806.85	22545.05	261	4727.02	156.26	71325	-4200	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24650	2154	2154	2101.95	2101.95	2101.95	22545.05	3	60.25	4.78	3975	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22200	3.9	4	0.05	0.1	0.05	22545.05	925595	15411918.25	761.5	3435825	176550	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21100	0.45	0.5	0.05	0.05	0.05	22545.05	99746	1578499.32	18.87	2412900	-2487900	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21950	1.95	1.95	0.05	0.1	0.05	22545.05	320494	5276260.4	127.92	695025	-563025	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25100	2526.2	2567.55	2526.2	2555.45	2557.7	22545.05	48	995.5	91.9	3825	-2175	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25200	2605	2673.9	2605	2659.4	2672.2	22545.05	226	4721.58	450.18	9450	-10500	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25450	2882	2882	2882	2882	2882	22545.05	1	21.25	2.16	225	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23450	867.6	915.45	851.35	904	907.6	22545.05	247	4509.19	165.08	59475	-3825	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22900	314.6	371	297.7	351.2	355.1	22545.05	36409	634694.94	9370.36	853425	-541650	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23650	1056.3	1115.15	1052.8	1103.6	1108.15	22545.05	301	5585.39	246.4	53475	-9300	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24250	1669	1710.05	1669	1704.5	1704.5	22545.05	35	681.1	44.54	4575	-2100	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23750	1159.25	1214.8	1150.75	1203.55	1206.15	22545.05	457	8551.14	410.83	59325	-18975	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23150	560.05	620	546.95	601.85	604.2	22545.05	672	11967.12	299.52	68175	-15900	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24500	1919.45	1968.5	1900	1952.45	1956.05	22545.05	4337	86032.68	6340.31	249375	-140850	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23300	712.2	768.9	699	752.05	756.6	22545.05	4188	75524.02	2338.72	774225	-108000	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21300	0.55	0.7	0.05	0.1	0.05	22545.05	80392	1284282.78	20.58	1325175	-1027200	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21800	1.1	1.1	0.05	0.1	0.05	22545.05	321322	5253719.58	104.88	2584425	-1421925	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21000	0.55	0.55	0.05	0.05	0.15	22545.05	49311	776656.09	7.84	313875	15000	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22000	2	2.2	0.05	0.1	0.05	22545.05	1269642	20949659.25	566.25	5625225	-2670375	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25550	-	-	-	2984.85	2984.85	22545.05	-	-	-	225	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	26350	-	-	-	3768.35	3768.35	22545.05	-	-	-	75	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25000	2468.5	2475	2402	2455.15	2459.45	22545.05	4228	87038.27	7763.27	348900	-153750	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	25850	-	-	-	2812.65	2813.8	22545.05	-	-	-	225	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	26050	-	-	-	3013.7	3012.45	22545.05	-	-	-	150	-	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	26100	3550	3565	3543.45	3544.25	3544.25	22545.05	75	1667.84	199.72	1500	-4125	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22850	273.4	320.8	248.15	301	305.25	22545.05	25519	442887.32	5555.46	370650	-185025	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23500	920.8	971.95	897.5	952.5	956	22545.05	13795	252940.56	9803.68	2569725	-295725	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24100	1510	1570.95	1500	1552.1	1559.2	22545.05	1046	20125.41	1218.96	22125	-60600	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22950	359.4	421.55	348.7	402.45	404.85	22545.05	4839	84728.22	1436.93	564150	-51375	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24350	1759.65	1807.55	1759.65	1800	1800	22545.05	28	549.16	37.81	5100	-1575	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23800	1210.05	1268.65	1198	1254.9	1258.2	22545.05	2289	43003.89	2145.24	574275	-120300	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22600	59	74	26.65	50.25	54.75	22545.05	4749535	80689395.47	184777.22	10308675	-568800	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24600	2009.55	2069	2009.55	2057.75	2059.45	22545.05	274	5477.43	422.13	18900	-5700	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	24000	1418	1470.9	1399.5	1453.3	1458	22545.05	11393	217467.11	12393.11	675000	-368475	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22800	223	271.4	199	251.2	254.4	22545.05	132149	2283910.26	24162.36	1338750	-904050	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	23400	805.1	871	799.3	851.3	856.45	22545.05	5292	96250.24	3375.64	487800	-148650	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	22050	1.1	3.05	0.05	0.1	0.05	22545.05	1240633	20517548.3	580.06	1979250	88875	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21550	0.65	0.65	0.05	0.1	0.05	22545.05	79078	1278118.93	20.76	201825	-152775	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	21900	0.85	1.45	0.05	0.1	0.05	22545.05	702776	11543337.43	241.63	2296725	-897225	22545.05
NIFTY	27-Feb-25	27-Feb-25	PE	20900	0.4	0.8	0.05	0.1	0.05	22545.05	13402	210078.37	2.02	162150	76875	22545.05