expiry,phase,type,strike,dOI_lots,vol_lots,px_a,px_b
2026-10-27,13:20->13:37,CE,21950,4.0,9.0,532.0,555.5
2026-10-27,13:20->13:37,CE,22000,-226.0,1672.0,487.55,530.6
2026-10-27,13:20->13:37,CE,22050,15.0,60.0,441.3,489.8
2026-10-27,13:20->13:37,CE,22100,-19.0,570.0,397.6,441.0
2026-10-27,13:20->13:37,CE,22150,8.0,322.0,355.35,399.35
2026-10-27,13:20->13:37,CE,22200,658.0,6409.0,317.15,356.3
2026-10-27,13:20->13:37,CE,22250,-450.0,3775.0,274.9,314.7
2026-10-27,13:20->13:37,CE,22300,-712.0,21395.0,243.0,277.95
2026-10-27,13:20->13:37,CE,22350,-414.0,25872.0,209.65,242.2
2026-10-27,13:20->13:37,CE,22400,400.0,168839.0,179.2,208.4
2026-10-27,13:20->13:37,CE,22450,2153.0,149093.0,151.35,177.85
2026-10-27,13:20->13:37,CE,22500,514.0,191374.0,126.5,150.35
2026-10-27,13:20->13:37,CE,22550,385.0,87104.0,104.9,126.15
2026-10-27,13:20->13:37,CE,22600,962.0,146613.0,86.2,104.25
2026-10-27,13:20->13:37,CE,22650,-2387.0,71638.0,70.55,86.1
2026-10-27,13:20->13:37,CE,22700,-149.0,121455.0,57.75,70.7
2026-10-27,13:20->13:37,CE,22750,-719.0,67361.0,46.75,57.45
2026-10-27,13:20->13:37,CE,22800,-1352.0,114143.0,38.25,46.65
2026-10-27,13:20->13:37,CE,22850,-444.0,43331.0,31.15,37.85
2026-10-27,13:20->13:37,CE,22900,-2447.0,59251.0,25.6,30.9
2026-10-27,13:20->13:37,PE,21950,1638.0,28107.0,18.0,14.9
2026-10-27,13:20->13:37,PE,22000,381.0,115310.0,22.5,18.4
2026-10-27,13:20->13:37,PE,22050,773.0,29400.0,27.65,22.55
2026-10-27,13:20->13:37,PE,22100,-716.0,59615.0,34.15,28.1
2026-10-27,13:20->13:37,PE,22150,1706.0,45926.0,42.3,34.8
2026-10-27,13:20->13:37,PE,22200,4269.0,118844.0,52.0,43.05
2026-10-27,13:20->13:37,PE,22250,-237.0,67202.0,63.85,53.2
2026-10-27,13:20->13:37,PE,22300,-6336.0,156131.0,78.0,65.3
2026-10-27,13:20->13:37,PE,22350,-4751.0,145103.0,94.75,79.7
2026-10-27,13:20->13:37,PE,22400,1308.0,295590.0,113.6,96.65
2026-10-27,13:20->13:37,PE,22450,2863.0,150076.0,135.65,116.0
2026-10-27,13:20->13:37,PE,22500,-436.0,176910.0,160.5,138.15
2026-10-27,13:20->13:37,PE,22550,678.0,37336.0,188.95,163.4
2026-10-27,13:20->13:37,PE,22600,-130.0,48061.0,220.25,191.35
2026-10-27,13:20->13:37,PE,22650,-147.0,14158.0,255.0,222.9
2026-10-27,13:20->13:37,PE,22700,146.0,20990.0,292.0,256.9
2026-10-27,13:20->13:37,PE,22750,245.0,5172.0,330.05,293.65
2026-10-27,13:20->13:37,PE,22800,-47.0,8165.0,372.65,333.4
2026-10-27,13:20->13:37,PE,22850,25.0,1270.0,419.75,373.65
2026-10-27,13:20->13:37,PE,22900,30.0,2559.0,460.0,416.65
2026-10-27,13:37->13:41,CE,21950,-1.0,4.0,555.5,671.75
2026-10-27,13:37->13:41,CE,22000,-632.0,2012.0,530.6,625.5
2026-10-27,13:37->13:41,CE,22050,-27.0,77.0,489.8,600.0
2026-10-27,13:37->13:41,CE,22100,-241.0,934.0,441.0,532.45
2026-10-27,13:37->13:41,CE,22150,-133.0,435.0,399.35,487.6
2026-10-27,13:37->13:41,CE,22200,-817.0,4629.0,356.3,445.15
2026-10-27,13:37->13:41,CE,22250,-355.0,3443.0,314.7,400.85
2026-10-27,13:37->13:41,CE,22300,-2973.0,20197.0,277.95,358.0
2026-10-27,13:37->13:41,CE,22350,-3971.0,14938.0,242.2,318.35
2026-10-27,13:37->13:41,CE,22400,-29217.0,115637.0,208.4,280.0
2026-10-27,13:37->13:41,CE,22450,-26428.0,126011.0,177.85,244.35
2026-10-27,13:37->13:41,CE,22500,-40564.0,251943.0,150.35,210.4
2026-10-27,13:37->13:41,CE,22550,-6497.0,133887.0,126.15,180.35
2026-10-27,13:37->13:41,CE,22600,-25997.0,201810.0,104.25,151.85
2026-10-27,13:37->13:41,CE,22650,-11374.0,113278.0,86.1,127.05
2026-10-27,13:37->13:41,CE,22700,-27869.0,217122.0,70.7,105.1
2026-10-27,13:37->13:41,CE,22750,-11376.0,115644.0,57.45,86.1
2026-10-27,13:37->13:41,CE,22800,-30681.0,206450.0,46.65,70.15
2026-10-27,13:37->13:41,CE,22850,-10132.0,86272.0,37.85,56.65
2026-10-27,13:37->13:41,CE,22900,-6664.0,142522.0,30.9,46.05
2026-10-27,13:37->13:41,PE,21950,-1235.0,32280.0,14.9,11.5
2026-10-27,13:37->13:41,PE,22000,-7236.0,88626.0,18.4,14.0
2026-10-27,13:37->13:41,PE,22050,-2631.0,33583.0,22.55,16.8
2026-10-27,13:37->13:41,PE,22100,-506.0,50969.0,28.1,20.5
2026-10-27,13:37->13:41,PE,22150,-671.0,39866.0,34.8,25.15
2026-10-27,13:37->13:41,PE,22200,-5009.0,89664.0,43.05,30.85
2026-10-27,13:37->13:41,PE,22250,-3580.0,49406.0,53.2,37.8
2026-10-27,13:37->13:41,PE,22300,-5838.0,115797.0,65.3,46.2
2026-10-27,13:37->13:41,PE,22350,-9454.0,89025.0,79.7,56.25
2026-10-27,13:37->13:41,PE,22400,-19258.0,186592.0,96.65,68.35
2026-10-27,13:37->13:41,PE,22450,-219.0,116014.0,116.0,82.0
2026-10-27,13:37->13:41,PE,22500,29169.0,192611.0,138.15,98.45
2026-10-27,13:37->13:41,PE,22550,5018.0,59261.0,163.4,117.45
2026-10-27,13:37->13:41,PE,22600,5177.0,64632.0,191.35,139.55
2026-10-27,13:37->13:41,PE,22650,3063.0,19280.0,222.9,164.25
2026-10-27,13:37->13:41,PE,22700,4765.0,33755.0,256.9,192.0
2026-10-27,13:37->13:41,PE,22750,-256.0,7847.0,293.65,223.45
2026-10-27,13:37->13:41,PE,22800,-861.0,15792.0,333.4,256.65
2026-10-27,13:37->13:41,PE,22850,-80.0,2504.0,373.65,292.2
2026-10-27,13:37->13:41,PE,22900,-698.0,5249.0,416.65,330.9
2026-10-27,13:41->13:47,CE,21950,-5.0,11.0,671.75,698.15
2026-10-27,13:41->13:47,CE,22000,184.0,1841.0,625.5,675.95
2026-10-27,13:41->13:47,CE,22050,-11.0,53.0,600.0,619.25
2026-10-27,13:41->13:47,CE,22100,-72.0,524.0,532.45,583.9
2026-10-27,13:41->13:47,CE,22150,-55.0,260.0,487.6,535.0
2026-10-27,13:41->13:47,CE,22200,-545.0,3197.0,445.15,490.25
2026-10-27,13:41->13:47,CE,22250,-35.0,1639.0,400.85,444.5
2026-10-27,13:41->13:47,CE,22300,-831.0,8749.0,358.0,403.25
2026-10-27,13:41->13:47,CE,22350,-1139.0,7603.0,318.35,359.0
2026-10-27,13:41->13:47,CE,22400,-9639.0,52941.0,280.0,319.25
2026-10-27,13:41->13:47,CE,22450,-15296.0,55636.0,244.35,281.15
2026-10-27,13:41->13:47,CE,22500,-25700.0,177658.0,210.4,244.7
2026-10-27,13:41->13:47,CE,22550,-12852.0,142439.0,180.35,211.75
2026-10-27,13:41->13:47,CE,22600,-29282.0,248532.0,151.85,180.3
2026-10-27,13:41->13:47,CE,22650,-16355.0,142433.0,127.05,152.35
2026-10-27,13:41->13:47,CE,22700,-5447.0,265149.0,105.1,126.65
2026-10-27,13:41->13:47,CE,22750,-20494.0,159801.0,86.1,105.05
2026-10-27,13:41->13:47,CE,22800,-31900.0,291101.0,70.15,86.0
2026-10-27,13:41->13:47,CE,22850,-12120.0,122857.0,56.65,69.65
2026-10-27,13:41->13:47,CE,22900,-30470.0,171963.0,46.05,56.1
2026-10-27,13:41->13:47,PE,21950,-1939.0,25180.0,11.5,11.0
2026-10-27,13:41->13:47,PE,22000,-6458.0,110078.0,14.0,13.3
2026-10-27,13:41->13:47,PE,22050,-2333.0,27346.0,16.8,15.9
2026-10-27,13:41->13:47,PE,22100,6820.0,60969.0,20.5,19.1
2026-10-27,13:41->13:47,PE,22150,11646.0,70548.0,25.15,23.3
2026-10-27,13:41->13:47,PE,22200,-35.0,91378.0,30.85,28.05
2026-10-27,13:41->13:47,PE,22250,413.0,43964.0,37.8,33.95
2026-10-27,13:41->13:47,PE,22300,584.0,109115.0,46.2,41.1
2026-10-27,13:41->13:47,PE,22350,713.0,72820.0,56.25,49.65
2026-10-27,13:41->13:47,PE,22400,3621.0,187783.0,68.35,60.15
2026-10-27,13:41->13:47,PE,22450,3036.0,98267.0,82.0,71.65
2026-10-27,13:41->13:47,PE,22500,22462.0,258497.0,98.45,85.6
2026-10-27,13:41->13:47,PE,22550,23982.0,160152.0,117.45,102.25
2026-10-27,13:41->13:47,PE,22600,14592.0,164103.0,139.55,121.05
2026-10-27,13:41->13:47,PE,22650,4407.0,52091.0,164.25,142.6
2026-10-27,13:41->13:47,PE,22700,8177.0,67136.0,192.0,167.4
2026-10-27,13:41->13:47,PE,22750,1684.0,18529.0,223.45,195.0
2026-10-27,13:41->13:47,PE,22800,2051.0,30001.0,256.65,225.55
2026-10-27,13:41->13:47,PE,22850,221.0,5146.0,292.2,259.55
2026-10-27,13:41->13:47,PE,22900,-620.0,9113.0,330.9,295.35
2026-10-27,13:47->13:54,CE,21950,-2.0,8.0,698.15,691.7
2026-10-27,13:47->13:54,CE,22000,-150.0,721.0,675.95,597.15
2026-10-27,13:47->13:54,CE,22050,0.0,15.0,619.25,563.45
2026-10-27,13:47->13:54,CE,22100,42.0,455.0,583.9,500.9
2026-10-27,13:47->13:54,CE,22150,-1.0,146.0,535.0,456.1
2026-10-27,13:47->13:54,CE,22200,-15.0,1195.0,490.25,414.15
2026-10-27,13:47->13:54,CE,22250,-507.0,1161.0,444.5,372.85
2026-10-27,13:47->13:54,CE,22300,-1241.0,6141.0,403.25,331.2
2026-10-27,13:47->13:54,CE,22350,-1478.0,2910.0,359.0,293.3
2026-10-27,13:47->13:54,CE,22400,-5044.0,23592.0,319.25,255.7
2026-10-27,13:47->13:54,CE,22450,-2872.0,23944.0,281.15,221.4
2026-10-27,13:47->13:54,CE,22500,-11430.0,79829.0,244.7,189.15
2026-10-27,13:47->13:54,CE,22550,-1600.0,72444.0,211.75,160.35
2026-10-27,13:47->13:54,CE,22600,-2614.0,117086.0,180.3,134.0
2026-10-27,13:47->13:54,CE,22650,-3342.0,64335.0,152.35,110.65
2026-10-27,13:47->13:54,CE,22700,-1051.0,121000.0,126.65,90.35
2026-10-27,13:47->13:54,CE,22750,-2928.0,79803.0,105.05,73.35
2026-10-27,13:47->13:54,CE,22800,-122.0,143633.0,86.0,58.9
2026-10-27,13:47->13:54,CE,22850,-1886.0,61922.0,69.65,47.05
2026-10-27,13:47->13:54,CE,22900,-3562.0,86804.0,56.1,37.6
2026-10-27,13:47->13:54,PE,21950,-505.0,17230.0,11.0,14.1
2026-10-27,13:47->13:54,PE,22000,4613.0,80692.0,13.3,17.2
2026-10-27,13:47->13:54,PE,22050,1171.0,21246.0,15.9,20.8
2026-10-27,13:47->13:54,PE,22100,3151.0,47591.0,19.1,25.15
2026-10-27,13:47->13:54,PE,22150,1135.0,33145.0,23.3,30.7
2026-10-27,13:47->13:54,PE,22200,5540.0,79825.0,28.05,37.3
2026-10-27,13:47->13:54,PE,22250,4880.0,53502.0,33.95,45.2
2026-10-27,13:47->13:54,PE,22300,4557.0,97096.0,41.1,54.7
2026-10-27,13:47->13:54,PE,22350,1945.0,75167.0,49.65,65.85
2026-10-27,13:47->13:54,PE,22400,5762.0,156056.0,60.15,79.15
2026-10-27,13:47->13:54,PE,22450,6809.0,103841.0,71.65,94.35
2026-10-27,13:47->13:54,PE,22500,6406.0,272073.0,85.6,112.3
2026-10-27,13:47->13:54,PE,22550,1156.0,154262.0,102.25,132.55
2026-10-27,13:47->13:54,PE,22600,1962.0,147656.0,121.05,156.4
2026-10-27,13:47->13:54,PE,22650,-2867.0,43223.0,142.6,182.7
2026-10-27,13:47->13:54,PE,22700,1017.0,50637.0,167.4,212.25
2026-10-27,13:47->13:54,PE,22750,74.0,15679.0,195.0,245.2
2026-10-27,13:47->13:54,PE,22800,-678.0,22359.0,225.55,280.05
2026-10-27,13:47->13:54,PE,22850,-272.0,3674.0,259.55,318.6
2026-10-27,13:47->13:54,PE,22900,-167.0,7267.0,295.35,359.4
2026-10-27,13:54->14:10,CE,21950,-1.0,3.0,691.7,673.3
2026-10-27,13:54->14:10,CE,22000,-127.0,1403.0,597.15,625.0
2026-10-27,13:54->14:10,CE,22050,0.0,13.0,563.45,579.25
2026-10-27,13:54->14:10,CE,22100,66.0,356.0,500.9,539.15
2026-10-27,13:54->14:10,CE,22150,232.0,541.0,456.1,495.15
2026-10-27,13:54->14:10,CE,22200,240.0,3399.0,414.15,447.3
2026-10-27,13:54->14:10,CE,22250,-91.0,917.0,372.85,398.2
2026-10-27,13:54->14:10,CE,22300,-1008.0,12027.0,331.2,359.1
2026-10-27,13:54->14:10,CE,22350,-566.0,6175.0,293.3,316.5
2026-10-27,13:54->14:10,CE,22400,-2488.0,47035.0,255.7,277.85
2026-10-27,13:54->14:10,CE,22450,-2878.0,46859.0,221.4,241.7
2026-10-27,13:54->14:10,CE,22500,-4376.0,183283.0,189.15,207.85
2026-10-27,13:54->14:10,CE,22550,2785.0,179124.0,160.35,176.65
2026-10-27,13:54->14:10,CE,22600,7553.0,248403.0,134.0,148.9
2026-10-27,13:54->14:10,CE,22650,9102.0,150573.0,110.65,123.35
2026-10-27,13:54->14:10,CE,22700,6827.0,251699.0,90.35,101.0
2026-10-27,13:54->14:10,CE,22750,5150.0,160327.0,73.35,82.6
2026-10-27,13:54->14:10,CE,22800,4719.0,256238.0,58.9,66.6
2026-10-27,13:54->14:10,CE,22850,717.0,109496.0,47.05,53.05
2026-10-27,13:54->14:10,CE,22900,1139.0,149447.0,37.6,42.4
2026-10-27,13:54->14:10,PE,21950,1745.0,25108.0,14.1,11.5
2026-10-27,13:54->14:10,PE,22000,414.0,122490.0,17.2,14.15
2026-10-27,13:54->14:10,PE,22050,609.0,33412.0,20.8,17.05
2026-10-27,13:54->14:10,PE,22100,-506.0,71146.0,25.15,20.9
2026-10-27,13:54->14:10,PE,22150,162.0,54183.0,30.7,25.55
2026-10-27,13:54->14:10,PE,22200,10123.0,133183.0,37.3,31.05
2026-10-27,13:54->14:10,PE,22250,1164.0,80855.0,45.2,38.05
2026-10-27,13:54->14:10,PE,22300,-3955.0,160983.0,54.7,46.35
2026-10-27,13:54->14:10,PE,22350,-1998.0,103998.0,65.85,56.4
2026-10-27,13:54->14:10,PE,22400,7526.0,223117.0,79.15,68.15
2026-10-27,13:54->14:10,PE,22450,-4335.0,147376.0,94.35,81.65
2026-10-27,13:54->14:10,PE,22500,5038.0,388643.0,112.3,97.65
2026-10-27,13:54->14:10,PE,22550,7453.0,221951.0,132.55,116.65
2026-10-27,13:54->14:10,PE,22600,4177.0,192231.0,156.4,137.9
2026-10-27,13:54->14:10,PE,22650,-1219.0,55971.0,182.7,163.1
2026-10-27,13:54->14:10,PE,22700,-2671.0,71336.0,212.25,190.65
2026-10-27,13:54->14:10,PE,22750,-730.0,20194.0,245.2,221.85
2026-10-27,13:54->14:10,PE,22800,-4121.0,31673.0,280.05,255.3
2026-10-27,13:54->14:10,PE,22850,-85.0,4661.0,318.6,286.1
2026-10-27,13:54->14:10,PE,22900,-319.0,8017.0,359.4,331.75