| SR.# | Instrument | Process Date | Expiry Date | Option Type | Strike Price | Open | High | Low | Close | Change In OI | OI | Trend |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | CE | 1320 | 0.3 | 0.45 | 0.2 | 0.35 | -7000 | 99500 | Short Covering |
| 2 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | PE | 1280 | 84.85 | 92.15 | 84.85 | 92.15 | 1500 | 2000 | Long Buildup |
| 3 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | CE | 1260 | 0.6 | 1.1 | 0.2 | 0.65 | -3500 | 105500 | Short Covering |
| 4 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | CE | 1240 | 1.15 | 1.65 | 0.35 | 0.8 | -158500 | 340500 | Long Unwinding |
| 5 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | PE | 1220 | 28.0 | 41.6 | 18.25 | 39.75 | -4000 | 17000 | Short Covering |
| 6 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | CE | 1220 | 3.6 | 5.05 | 0.75 | 1.3 | 9000 | 185500 | Short Buildup |
| 7 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | PE | 1200 | 14.1 | 27.15 | 7.35 | 20.95 | -43000 | 57500 | Short Covering |
| 8 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | CE | 1200 | 8.05 | 13.6 | 2.25 | 3.1 | -7000 | 175000 | Long Unwinding |
| 9 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | PE | 1180 | 4.3 | 11.2 | 2.4 | 6.4 | -34500 | 185500 | Short Covering |
| 10 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | CE | 1180 | 18.95 | 28.0 | 6.8 | 8.4 | -500 | 69500 | Long Unwinding |
| 11 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | PE | 1160 | 1.4 | 2.9 | 0.75 | 1.55 | 34000 | 337000 | Long Buildup |
| 12 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | CE | 1160 | 39.6 | 43.55 | 19.5 | 21.65 | -9000 | 87500 | Long Unwinding |
| 13 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | CE | 1140 | 64.35 | 64.35 | 40.0 | 41.0 | -6500 | 73500 | Long Unwinding |
| 14 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | PE | 1140 | 0.8 | 1.6 | 0.45 | 0.6 | -44500 | 140500 | Long Unwinding |
| 15 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | PE | 1120 | 1.05 | 1.05 | 0.5 | 0.5 | 5500 | 64000 | Short Buildup |
| 16 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | CE | 1100 | 97.25 | 97.25 | 87.2 | 88.5 | 500 | 73000 | Short Buildup |
| 17 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | CE | 1080 | 104.0 | 104.0 | 97.4 | 97.4 | -500 | 13500 | Long Unwinding |
| 18 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | PE | 1060 | 0.8 | 1.0 | 0.3 | 0.45 | -2000 | 55000 | Long Unwinding |
| 19 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | PE | 1040 | 0.55 | 0.65 | 0.3 | 0.35 | 13500 | 94500 | Short Buildup |
| 20 | 360ONE | Dec. 26, 2025 | 30-Dec-2025 | PE | 1000 | 0.5 | 0.5 | 0.35 | 0.35 | 2500 | 29500 | Short Buildup |
| 21 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 6000 | 803.0 | 820.0 | 760.0 | 817.35 | -2750 | 8500 | Short Covering |
| 22 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5700 | 0.15 | 0.5 | 0.15 | 0.5 | -375 | 250 | Short Covering |
| 23 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 5700 | 470.0 | 520.0 | 460.3 | 520.0 | -3125 | 4000 | Short Covering |
| 24 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5600 | 1.0 | 1.65 | 1.0 | 1.2 | 4125 | 22250 | Long Buildup |
| 25 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5550 | 1.1 | 1.8 | 1.0 | 1.25 | 6125 | 21125 | Long Buildup |
| 26 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5500 | 1.85 | 1.85 | 1.0 | 1.45 | -11750 | 93875 | Long Unwinding |
| 27 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 5500 | 275.0 | 325.0 | 256.0 | 317.75 | -4750 | 20125 | Short Covering |
| 28 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5450 | 2.0 | 3.45 | 1.55 | 2.55 | -18375 | 30000 | Short Covering |
| 29 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5400 | 4.2 | 4.2 | 1.8 | 2.2 | -12250 | 71875 | Long Unwinding |
| 30 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 5400 | 170.0 | 224.0 | 170.0 | 221.0 | -1250 | 8250 | Short Covering |
| 31 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5350 | 4.9 | 6.9 | 2.45 | 2.65 | -4875 | 38125 | Long Unwinding |
| 32 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 5350 | 119.85 | 170.75 | 119.85 | 169.55 | -1000 | 4875 | Short Covering |
| 33 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5300 | 9.65 | 15.6 | 3.7 | 5.35 | -22250 | 98625 | Long Unwinding |
| 34 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 5300 | 102.45 | 127.0 | 73.7 | 118.25 | -6125 | 51125 | Short Covering |
| 35 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5250 | 26.0 | 36.9 | 8.55 | 13.0 | 18000 | 92000 | Short Buildup |
| 36 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 5250 | 61.05 | 95.1 | 41.35 | 76.35 | -2625 | 16125 | Short Covering |
| 37 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5200 | 48.35 | 66.2 | 21.0 | 27.5 | -13625 | 53000 | Long Unwinding |
| 38 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 5200 | 35.4 | 55.05 | 19.0 | 38.65 | -14750 | 37750 | Short Covering |
| 39 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 5150 | 18.95 | 30.0 | 9.9 | 20.0 | -11750 | 21000 | Short Covering |
| 40 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5150 | 64.0 | 90.6 | 44.0 | 54.75 | -1250 | 12000 | Long Unwinding |
| 41 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 5100 | 9.2 | 16.1 | 6.2 | 10.35 | -5750 | 64250 | Short Covering |
| 42 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5100 | 124.05 | 148.0 | 80.25 | 99.0 | -7250 | 39750 | Long Unwinding |
| 43 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5050 | 180.0 | 190.0 | 143.5 | 146.1 | -2125 | 7875 | Long Unwinding |
| 44 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 5050 | 6.0 | 8.5 | 4.0 | 5.35 | -6000 | 27625 | Long Unwinding |
| 45 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 5000 | 3.15 | 5.65 | 2.95 | 4.25 | -19875 | 62625 | Short Covering |
| 46 | ABB | Dec. 26, 2025 | 30-Dec-2025 | CE | 5000 | 209.1 | 251.4 | 178.85 | 191.5 | -4500 | 41000 | Long Unwinding |
| 47 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 4950 | 2.05 | 3.25 | 1.85 | 2.45 | 1875 | 27750 | Long Buildup |
| 48 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 4900 | 1.9 | 2.5 | 1.3 | 2.1 | -9625 | 31500 | Short Covering |
| 49 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 4800 | 1.5 | 1.8 | 1.1 | 1.7 | -5750 | 24750 | Short Covering |
| 50 | ABB | Dec. 26, 2025 | 30-Dec-2025 | PE | 4700 | 1.0 | 1.7 | 0.9 | 1.35 | -5500 | 51875 | Short Covering |