| SR.# | Instrument | Process Date | Expiry Date | Option Type | Strike Price | Open | High | Low | Close | Change In OI | OI | Trend |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1280 | 0.15 | 0.3 | 0.1 | 0.3 | -31000 | 202500 | Short Covering |
| 2 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1260 | 0.15 | 0.3 | 0.1 | 0.25 | -2000 | 64000 | Short Covering |
| 3 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1240 | 0.35 | 0.4 | 0.15 | 0.3 | -500 | 183000 | Long Unwinding |
| 4 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1220 | 0.5 | 1.5 | 0.2 | 0.4 | -12000 | 220500 | Long Unwinding |
| 5 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1200 | 3.0 | 5.45 | 1.0 | 1.3 | -149000 | 294500 | Long Unwinding |
| 6 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 1200 | 20.25 | 26.65 | 17.45 | 26.65 | -5500 | 18000 | Short Covering |
| 7 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 1180 | 14.5 | 15.0 | 5.05 | 11.0 | -6500 | 79000 | Long Unwinding |
| 8 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1180 | 8.0 | 14.25 | 3.7 | 4.95 | -31000 | 104500 | Long Unwinding |
| 9 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 1160 | 3.0 | 5.1 | 1.35 | 3.05 | -33000 | 67500 | Short Covering |
| 10 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1160 | 23.9 | 30.0 | 12.45 | 17.2 | -3000 | 51500 | Long Unwinding |
| 11 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1140 | 42.65 | 48.0 | 29.9 | 31.7 | -8500 | 84000 | Long Unwinding |
| 12 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 1140 | 0.8 | 1.5 | 0.45 | 0.55 | 4500 | 260000 | Short Buildup |
| 13 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1120 | 55.05 | 58.0 | 52.6 | 52.6 | -1000 | 97500 | Long Unwinding |
| 14 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 1120 | 0.8 | 0.85 | 0.2 | 0.25 | -11000 | 136000 | Long Unwinding |
| 15 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1100 | 86.0 | 86.0 | 75.0 | 75.0 | -500 | 101000 | Long Unwinding |
| 16 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 1100 | 0.8 | 1.15 | 0.2 | 0.25 | -31000 | 101500 | Long Unwinding |
| 17 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 1080 | 0.5 | 1.0 | 0.2 | 0.2 | -32000 | 86000 | Long Unwinding |
| 18 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1060 | 111.0 | 114.0 | 111.0 | 114.0 | -500 | 28500 | Short Covering |
| 19 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 1060 | 0.6 | 0.6 | 0.15 | 0.15 | -7000 | 26000 | Long Unwinding |
| 20 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 1040 | 0.35 | 0.35 | 0.1 | 0.25 | -4500 | 26500 | Long Unwinding |
| 21 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1040 | 149.0 | 149.0 | 139.4 | 139.4 | -3000 | 41000 | Long Unwinding |
| 22 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 1020 | 2.85 | 4.2 | 0.2 | 0.3 | -11500 | 48500 | Long Unwinding |
| 23 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 1000 | 2.25 | 2.65 | 0.15 | 0.25 | 24000 | 171000 | Short Buildup |
| 24 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | CE | 1000 | 193.25 | 193.35 | 179.25 | 179.25 | -2000 | 16500 | Long Unwinding |
| 25 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 980 | 2.6 | 2.85 | 0.25 | 0.35 | 4500 | 23000 | Short Buildup |
| 26 | 360ONE | Oct. 27, 2025 | 28-Oct-2025 | PE | 960 | 0.05 | 0.1 | 0.05 | 0.1 | -500 | 9000 | Short Covering |
| 27 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 6400 | 0.05 | 0.4 | 0.05 | 0.4 | -500 | 2750 | Short Covering |
| 28 | ABB | Oct. 27, 2025 | 28-Oct-2025 | PE | 6400 | 1225.75 | 1225.75 | 1163.0 | 1163.0 | -2875 | 4000 | Long Unwinding |
| 29 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 6200 | 0.3 | 0.7 | 0.1 | 0.2 | -750 | 7875 | Long Unwinding |
| 30 | ABB | Oct. 27, 2025 | 28-Oct-2025 | PE | 6200 | 1009.0 | 1009.0 | 990.0 | 990.0 | -500 | 2375 | Long Unwinding |
| 31 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 6000 | 0.55 | 0.55 | 0.05 | 0.15 | -9250 | 38500 | Long Unwinding |
| 32 | ABB | Oct. 27, 2025 | 28-Oct-2025 | PE | 6000 | 810.0 | 815.0 | 755.55 | 760.05 | -5375 | 9500 | Long Unwinding |
| 33 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5900 | 0.05 | 0.1 | 0.05 | 0.1 | -875 | 18625 | Short Covering |
| 34 | ABB | Oct. 27, 2025 | 28-Oct-2025 | PE | 5800 | 620.0 | 620.0 | 565.0 | 565.0 | -500 | 1125 | Long Unwinding |
| 35 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5800 | 0.45 | 0.45 | 0.05 | 0.05 | -500 | 12500 | Long Unwinding |
| 36 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5700 | 0.65 | 0.65 | 0.3 | 0.45 | -12875 | 46000 | Long Unwinding |
| 37 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5650 | 0.1 | 0.6 | 0.1 | 0.55 | -625 | 6125 | Short Covering |
| 38 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5600 | 0.5 | 0.6 | 0.1 | 0.35 | -11875 | 58875 | Long Unwinding |
| 39 | ABB | Oct. 27, 2025 | 28-Oct-2025 | PE | 5600 | 420.05 | 420.05 | 393.35 | 393.35 | -1125 | 8375 | Long Unwinding |
| 40 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5550 | 0.4 | 0.9 | 0.1 | 0.75 | -1875 | 9125 | Short Covering |
| 41 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5500 | 1.4 | 1.4 | 0.15 | 0.75 | -38750 | 81000 | Long Unwinding |
| 42 | ABB | Oct. 27, 2025 | 28-Oct-2025 | PE | 5500 | 315.15 | 321.0 | 249.75 | 260.7 | -5250 | 17500 | Long Unwinding |
| 43 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5450 | 1.2 | 1.2 | 0.2 | 0.55 | -2125 | 33500 | Long Unwinding |
| 44 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5400 | 2.4 | 3.2 | 0.35 | 1.05 | -14750 | 103250 | Long Unwinding |
| 45 | ABB | Oct. 27, 2025 | 28-Oct-2025 | PE | 5400 | 225.0 | 225.0 | 160.0 | 160.8 | -1875 | 22500 | Long Unwinding |
| 46 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5350 | 5.7 | 5.7 | 2.1 | 3.15 | -4625 | 11125 | Long Unwinding |
| 47 | ABB | Oct. 27, 2025 | 28-Oct-2025 | PE | 5350 | 183.15 | 183.15 | 112.0 | 115.3 | -1750 | 7500 | Long Unwinding |
| 48 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5300 | 8.85 | 15.0 | 2.75 | 10.4 | -39000 | 126250 | Short Covering |
| 49 | ABB | Oct. 27, 2025 | 28-Oct-2025 | PE | 5300 | 123.5 | 135.1 | 67.9 | 70.5 | -12750 | 24750 | Long Unwinding |
| 50 | ABB | Oct. 27, 2025 | 28-Oct-2025 | CE | 5250 | 20.0 | 32.5 | 13.4 | 26.05 | -2875 | 29750 | Short Covering |