SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
17-Jan
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
PNB 25-Jan-17 CE 135.00 1.40 0.30
27.27%
2.05
1.05
28,007,000 4,001 420.11 6,153,000 2,436,000
65.54%
PNB 25-Jan-17 CE 130.00 2.95 0.60
25.53%
4.05
2.25
17,934,000 2,562 539.81 5,915,000 301,000
5.36%
NIFTY 25-Jan-17 CE 8,400.00 63.40 -14.50
-18.61%
85.60
56.15
14,049,450 187,326 9,285.28 5,039,325 40,650
0.81%
SAIL 25-Jan-17 CE 60.00 1.20 0.15
14.29%
1.50
0.80
14,028,000 1,169 161.32 5,088,000 456,000
9.84%
NIFTY 25-Jan-17 CE 8,500.00 22.35 -7.95
-26.24%
34.70
18.50
14,016,900 186,892 3,319.20 5,060,325 531,300
11.73%
SBIN 25-Jan-17 CE 260.00 2.75 0.05
1.85%
3.80
2.25
11,199,000 3,733 334.85 6,309,000 408,000
6.91%
PNB 25-Jan-17 CE 140.00 0.65 0.10
18.18%
1.05
0.45
10,815,000 1,545 77.87 3,619,000 1,603,000
79.51%
NHPC 25-Jan-17 CE 30.00 0.25 -0.10
-28.57%
0.35
0.15
10,773,000 399 22.62 16,497,000 1,944,000
13.36%
ADANIPOWER 25-Jan-17 CE 37.50 1.20 0.30
33.33%
1.40
0.70
10,540,000 527 106.45 8,160,000 400,000
5.15%
DLF 25-Jan-17 CE 135.00 2.20 0.30
15.79%
2.80
1.95
10,230,000 2,046 242.45 3,380,000 865,000
34.39%
NIFTY 25-Jan-17 CE 8,600.00 5.65 -2.85
-33.53%
9.90
4.55
9,861,150 131,482 599.56 4,060,650 -220,350
-5.15%
ADANIPOWER 25-Jan-17 CE 40.00 0.55 0.15
37.50%
0.65
0.30
9,060,000 453 39.86 5,300,000 780,000
17.26%
IFCI 25-Jan-17 CE 30.00 0.25 -0.15
-37.50%
0.40
0.20
8,382,000 381 22.63 16,324,000 -1,474,000
-8.28%
SAIL 25-Jan-17 CE 62.50 0.55 0.10
22.22%
0.70
0.30
8,376,000 698 42.72 3,924,000 588,000
17.63%
BANKNIFTY 19-Jan-17 CE 19,200.00 55.55 -17.40
-23.85%
106.50
38.45
7,668,280 191,707 5,166.12 532,160 232,840
77.79%
DLF 25-Jan-17 CE 130.00 4.35 0.60
16.00%
5.30
3.65
6,845,000 1,369 314.87 4,460,000 -320,000
-6.69%
BANKNIFTY 19-Jan-17 CE 19,300.00 31.80 -12.40
-28.05%
67.80
21.95
6,738,600 168,465 2,719.03 525,800 233,600
79.95%
ICICIBANK 25-Jan-17 CE 270.00 3.75 -0.75
-16.67%
5.40
2.65
6,460,000 2,584 268.74 4,160,000 -52,500
-1.25%
RELIANCE 25-Jan-17 CE 1,100.00 1.80 -8.75
-82.94%
6.10
1.70
6,384,000 12,768 183.86 2,568,500 862,000
50.51%
SBIN 25-Jan-17 CE 255.00 4.75 0.10
2.15%
6.30
4.10
5,904,000 1,968 305.24 2,199,000 -219,000
-9.06%
SBIN 25-Jan-17 CE 270.00 0.70 -0.10
-12.50%
1.15
0.55
5,763,000 1,921 46.10 5,373,000 492,000
10.08%
FEDERALBNK 25-Jan-17 CE 75.00 2.75 0.50
22.22%
2.90
2.30
5,709,000 519 150.15 2,640,000 132,000
5.26%
DLF 25-Jan-17 CE 140.00 1.00 0.05
5.26%
1.30
0.90
5,265,000 1,053 57.39 2,975,000 460,000
18.29%
BANKNIFTY 19-Jan-17 CE 19,500.00 9.15 -6.00
-39.60%
23.35
6.65
5,243,240 131,081 681.10 624,320 198,440
46.60%
BANKNIFTY 19-Jan-17 CE 19,100.00 90.95 -24.65
-21.32%
159.80
64.00
5,130,200 128,255 5,191.25 463,240 139,600
43.13%
BANKNIFTY 19-Jan-17 CE 19,400.00 17.20 -8.55
-33.20%
41.55
12.10
5,060,240 126,506 1,151.20 486,160 231,240
90.71%
ASHOKLEY 25-Jan-17 CE 90.00 0.55 -0.15
-21.43%
0.90
0.10
5,040,000 720 28.22 4,067,000 -1,092,000
-21.17%
NIFTY 25-Jan-17 CE 8,700.00 1.90 -0.80
-29.63%
3.10
1.50
4,998,675 66,649 96.47 1,906,125 88,950
4.89%
RECLTD 25-Jan-17 CE 145.00 2.35 0.05
2.17%
3.00
1.40
4,938,000 823 118.51 1,746,000 864,000
97.96%
PNB 25-Jan-17 CE 125.00 5.80 1.05
22.11%
7.30
4.80
4,718,000 674 288.74 5,075,000 -546,000
-9.71%
JISLJALEQS 25-Jan-17 CE 95.00 2.60 0.30
13.04%
3.20
2.10
4,617,000 513 123.27 2,376,000 486,000
25.71%
VEDL 25-Jan-17 CE 240.00 3.55 -4.15
-53.90%
7.65
3.20
4,497,500 1,285 207.33 2,740,500 864,500
46.08%
TATASTEEL 25-Jan-17 CE 460.00 6.75 -2.10
-23.73%
9.10
5.55
4,416,000 2,208 305.15 1,732,000 2,000
0.12%
TV18BRDCST 25-Jan-17 CE 40.00 0.10 -0.25
-71.43%
0.35
0.10
4,403,000 259 7.93 5,780,000 408,000
7.59%
NTPC 25-Jan-17 CE 180.00 1.65 0.85
106.25%
1.85
0.55
4,200,000 1,050 58.80 1,444,000 136,000
10.40%
ASHOKLEY 25-Jan-17 CE 85.00 2.20 -0.10
-4.35%
3.00
1.15
3,983,000 569 92.41 2,744,000 -273,000
-9.05%
RELIANCE 25-Jan-17 CE 1,080.00 3.15 -14.65
-82.30%
10.25
2.80
3,980,500 7,961 227.29 1,444,500 778,000
116.73%
TATAMOTORS 25-Jan-17 CE 540.00 4.25 0.00
0.00%
5.35
3.35
3,903,000 2,602 167.83 1,512,000 258,000
20.57%
DHFL 25-Jan-17 CE 300.00 2.10 -1.35
-39.13%
4.10
1.80
3,819,000 1,273 107.70 1,707,000 411,000
31.71%
ICICIBANK 25-Jan-17 CE 280.00 1.10 -0.40
-26.67%
1.75
0.75
3,737,500 1,495 47.09 4,020,000 235,000
6.21%
DHFL 25-Jan-17 CE 290.00 4.60 -2.10
-31.34%
8.10
4.00
3,705,000 1,235 210.07 1,443,000 387,000
36.65%
HAVELLS 25-Jan-17 CE 390.00 3.05 -4.45
-59.33%
8.30
2.45
3,684,000 1,842 191.57 856,000 688,000
409.52%
HAVELLS 25-Jan-17 CE 380.00 5.70 -6.30
-52.50%
13.50
5.00
3,636,000 1,818 298.15 642,000 444,000
224.24%
RELIANCE 25-Jan-17 CE 1,060.00 6.90 -22.00
-76.12%
20.10
6.30
3,614,000 7,228 374.77 1,224,500 1,028,000
523.16%
VEDL 25-Jan-17 CE 250.00 1.35 -2.00
-59.70%
3.50
1.15
3,493,000 998 68.11 3,381,000 360,500
11.94%
SBIN 25-Jan-17 CE 265.00 1.35 -0.05
-3.57%
2.05
1.10
3,378,000 1,126 52.36 3,030,000 117,000
4.02%
HINDALCO 25-Jan-17 CE 175.00 2.45 -1.15
-31.94%
4.35
1.90
3,370,500 963 93.36 2,415,000 465,500
23.88%
TV18BRDCST 25-Jan-17 CE 37.50 0.45 -0.65
-59.09%
1.20
0.30
3,366,000 198 18.51 2,057,000 833,000
68.06%
HAVELLS 25-Jan-17 CE 400.00 1.60 -2.75
-63.22%
4.75
1.40
3,242,000 1,621 94.67 762,000 486,000
176.09%
HINDALCO 25-Jan-17 CE 180.00 1.30 -0.75
-36.59%
2.45
0.95
3,241,000 926 48.94 3,934,000 171,500
4.56%
NTPC 25-Jan-17 CE 175.00 3.60 1.85
105.71%
3.90
1.30
3,160,000 790 91.32 948,000 -276,000
-22.55%
NIFTY 25-Jan-17 CE 8,300.00 131.25 -18.30
-12.24%
161.25
121.00
3,154,200 42,056 4,284.35 3,052,125 -98,400
-3.12%
GMRINFRA 25-Jan-17 CE 12.50 0.30 -0.05
-14.29%
0.35
0.25
3,150,000 70 8.51 16,110,000 45,000
0.28%
PFC 25-Jan-17 CE 140.00 2.30 -0.30
-11.54%
3.50
1.70
3,144,000 524 82.37 1,560,000 672,000
75.68%
AXISBANK 25-Jan-17 CE 500.00 7.65 2.75
56.12%
7.95
5.00
3,096,000 2,580 212.70 1,717,200 969,600
129.70%
FEDERALBNK 25-Jan-17 CE 77.50 1.75 0.40
29.63%
1.90
1.40
3,091,000 281 51.62 1,782,000 891,000
100.00%
PNB 25-Jan-17 CE 145.00 0.30 0.00
0.00%
0.55
0.25
3,087,000 441 11.11 1,323,000 406,000
44.27%
NHPC 25-Jan-17 CE 32.50 0.05 0.00
0.00%
0.10
0.05
3,078,000 114 1.54 19,980,000 1,944,000
10.78%
FEDERALBNK 25-Jan-17 CE 80.00 1.05 0.25
31.25%
1.15
0.85
3,058,000 278 31.19 2,277,000 825,000
56.82%
CANBK 25-Jan-17 CE 290.00 3.85 0.95
32.76%
4.80
3.00
2,961,000 987 118.14 954,000 300,000
45.87%
SBIN 25-Jan-17 CE 250.00 8.10 0.30
3.85%
9.80
7.10
2,916,000 972 253.69 4,854,000 -678,000
-12.26%
CANBK 25-Jan-17 CE 280.00 7.60 1.60
26.67%
9.00
6.35
2,799,000 933 215.24 1,416,000 -21,000
-1.46%
BANKBARODA 25-Jan-17 CE 165.00 1.50 -0.25
-14.29%
2.60
1.35
2,751,000 786 53.92 1,375,500 472,500
52.33%
TATASTEEL 25-Jan-17 CE 470.00 3.50 -1.40
-28.57%
5.00
2.85
2,744,000 1,372 102.08 1,260,000 36,000
2.94%
BANKNIFTY 19-Jan-17 CE 19,600.00 4.10 -3.95
-49.07%
12.25
3.05
2,721,720 68,043 178.00 349,320 158,360
82.93%
RELIANCE 25-Jan-17 CE 1,120.00 1.05 -4.45
-80.91%
2.70
0.95
2,703,000 5,406 41.09 1,196,000 173,500
16.97%
BHEL 25-Jan-17 CE 130.00 1.95 -0.55
-22.00%
2.85
1.85
2,620,000 524 58.43 3,470,000 85,000
2.51%
NHPC 25-Jan-17 CE 27.50 1.00 -0.35
-25.93%
1.40
0.70
2,619,000 97 24.09 3,861,000 -27,000
-0.69%
RELCAPITAL 25-Jan-17 CE 460.00 11.80 4.55
62.76%
13.10
7.70
2,614,500 1,743 265.89 807,000 -33,000
-3.93%
VEDL 25-Jan-17 CE 245.00 2.15 -2.95
-57.84%
5.20
1.95
2,611,000 746 83.03 1,438,500 259,000
21.96%
AXISBANK 25-Jan-17 CE 480.00 17.35 5.40
45.19%
17.80
11.80
2,571,600 2,143 392.43 2,241,600 272,400
13.83%
BANKBARODA 25-Jan-17 CE 160.00 3.05 -0.45
-12.86%
4.75
2.80
2,551,500 729 91.60 2,243,500 168,000
8.09%
ICICIBANK 25-Jan-17 CE 275.00 2.05 -0.55
-21.15%
3.15
1.40
2,542,500 1,017 62.55 2,032,500 90,000
4.63%
TATASTEEL 25-Jan-17 CE 450.00 11.80 -2.75
-18.90%
15.35
10.00
2,508,000 1,254 289.67 2,124,000 -316,000
-12.95%
ONGC 25-Jan-17 CE 200.00 1.75 -1.20
-40.68%
3.30
1.35
2,426,250 647 48.53 2,250,000 423,750
23.20%
UNIONBANK 25-Jan-17 CE 140.00 2.25 0.35
18.42%
3.30
1.70
2,420,000 605 61.47 1,152,000 -172,000
-12.99%
JISLJALEQS 25-Jan-17 CE 100.00 1.00 0.10
11.11%
1.35
0.80
2,412,000 268 25.08 3,447,000 135,000
4.08%
RECLTD 25-Jan-17 CE 140.00 4.75 0.25
5.56%
5.75
3.05
2,406,000 401 111.40 1,506,000 -486,000
-24.40%
RECLTD 25-Jan-17 CE 150.00 1.20 0.10
9.09%
1.55
0.65
2,394,000 399 28.73 978,000 384,000
64.65%
ARVIND 25-Jan-17 CE 380.00 5.40 -1.35
-20.00%
7.90
4.70
2,372,000 1,186 145.17 1,176,000 304,000
34.86%
AXISBANK 25-Jan-17 CE 490.00 11.95 4.00
50.31%
12.35
7.75
2,270,400 1,892 241.12 874,800 152,400
21.10%
BANKNIFTY 19-Jan-17 CE 19,000.00 147.40 -28.70
-16.30%
228.85
104.80
2,268,520 56,713 3,518.25 180,880 -33,480
-15.62%
LICHSGFIN 25-Jan-17 CE 550.00 3.95 -4.25
-51.83%
9.90
3.50
2,206,600 2,006 143.43 1,052,700 295,900
39.10%
ADANIPOWER 25-Jan-17 CE 35.00 2.55 0.60
30.77%
2.80
1.70
2,200,000 110 49.28 7,480,000 -840,000
-10.10%
ADANIPOWER 25-Jan-17 CE 42.50 0.25 0.10
66.67%
0.25
0.10
2,080,000 104 3.12 1,660,000 -20,000
-1.19%
NIFTY 25-Jan-17 CE 8,450.00 38.50 -11.90
-23.61%
56.25
33.05
2,050,650 27,342 826.62 937,575 400,275
74.50%
BHEL 25-Jan-17 CE 135.00 0.75 -0.35
-31.82%
1.20
0.70
2,025,000 405 18.02 2,215,000 25,000
1.14%
HINDALCO 25-Jan-17 CE 170.00 4.70 -1.50
-24.19%
7.10
3.75
1,984,500 567 93.27 1,634,500 192,500
13.35%
SAIL 25-Jan-17 CE 65.00 0.20 0.05
33.33%
0.25
0.10
1,968,000 164 3.35 3,660,000 0
0.00%
ADANIPORTS 25-Jan-17 CE 300.00 4.45 -3.05
-40.67%
7.80
3.85
1,967,500 787 96.41 1,075,000 162,500
17.81%
UPL 25-Jan-17 CE 740.00 14.65 9.90
208.42%
16.95
5.05
1,960,800 1,634 268.83 260,400 187,200
255.74%
TATAMOTORS 25-Jan-17 CE 520.00 12.15 -0.70
-5.45%
15.45
10.70
1,927,500 1,285 247.88 1,372,500 -94,500
-6.44%
RELINFRA 25-Jan-17 CE 520.00 8.10 -0.15
-1.82%
10.55
6.55
1,921,400 1,478 154.86 692,900 89,700
14.87%
SAIL 25-Jan-17 CE 57.50 2.50 0.25
11.11%
3.00
1.80
1,896,000 158 46.07 3,396,000 -288,000
-7.82%
PNB 25-Jan-17 CE 150.00 0.20 0.05
33.33%
0.25
0.15
1,855,000 265 3.71 1,554,000 280,000
21.98%
SBIN 25-Jan-17 CE 280.00 0.25 -0.05
-16.67%
0.40
0.20
1,827,000 609 4.93 2,493,000 126,000
5.32%
IFCI 25-Jan-17 CE 27.50 1.05 -0.25
-19.23%
1.25
1.00
1,826,000 83 19.36 5,104,000 264,000
5.45%
CROMPGREAV 25-Jan-17 CE 65.00 1.55 0.00
0.00%
1.95
1.25
1,812,000 151 29.17 1,992,000 -180,000
-8.29%
IDFC 25-Jan-17 CE 60.00 0.90 0.10
12.50%
1.10
0.70
1,795,200 136 15.62 1,689,600 0
0.00%
L&TFH 25-Jan-17 CE 95.00 3.35 0.55
19.64%
3.60
2.50
1,791,000 199 57.85 1,584,000 378,000
31.34%
LICHSGFIN 25-Jan-17 CE 560.00 2.30 -2.80
-54.90%
6.20
1.95
1,713,800 1,558 66.84 889,900 90,200
11.28%
VEDL 25-Jan-17 CE 230.00 8.65 -6.45
-42.72%
14.50
8.10
1,697,500 485 184.35 745,500 -647,500
-46.48%
BANKNIFTY 25-Jan-17 CE 19,500.00 52.05 -11.00
-17.45%
81.60
38.75
1,629,160 40,729 950.13 640,040 14,560
2.33%
M&MFIN 25-Jan-17 CE 300.00 7.20 3.25
82.28%
8.00
3.55
1,627,500 651 100.91 377,500 90,000
31.30%
ASHOKLEY 25-Jan-17 CE 87.50 1.15 -0.10
-8.00%
1.65
0.30
1,624,000 232 19.98 1,946,000 35,000
1.83%
HDIL 25-Jan-17 CE 65.00 1.15 -0.80
-41.03%
1.80
1.00
1,600,000 200 20.48 3,752,000 -416,000
-9.98%
POWERGRID 25-Jan-17 CE 200.00 2.70 -0.65
-19.40%
3.85
1.95
1,600,000 400 43.84 1,252,000 40,000
3.30%
HINDALCO 25-Jan-17 CE 190.00 0.35 -0.30
-46.15%
0.70
0.30
1,599,500 457 6.24 1,540,000 -14,000
-0.90%
JSWSTEEL 25-Jan-17 CE 190.00 3.70 -1.35
-26.73%
6.40
3.35
1,599,000 533 66.36 1,371,000 0
0.00%
LICHSGFIN 25-Jan-17 CE 540.00 6.80 -5.70
-45.60%
15.40
6.05
1,597,200 1,452 163.71 891,000 190,300
27.16%
NIFTY 25-Jan-17 CE 8,550.00 10.90 -5.00
-31.45%
18.65
9.00
1,585,425 21,139 181.85 924,000 -93,525
-9.19%
RELCAPITAL 25-Jan-17 CE 480.00 4.65 2.30
97.87%
5.10
2.45
1,584,000 1,056 60.98 733,500 201,000
37.75%
APOLLOTYRE 25-Jan-17 CE 190.00 3.50 -0.30
-7.89%
5.70
3.30
1,578,000 526 71.48 822,000 147,000
21.78%
SOUTHBANK 25-Jan-17 CE 22.50 0.15 -0.10
-40.00%
0.25
0.15
1,560,000 52 2.65 5,370,000 -510,000
-8.67%
VOLTAS 25-Jan-17 CE 350.00 4.65 -0.45
-8.82%
6.40
3.85
1,546,000 773 84.57 286,000 68,000
31.19%
DLF 25-Jan-17 CE 145.00 0.45 0.00
0.00%
0.65
0.40
1,525,000 305 7.63 1,700,000 375,000
28.30%
SBIN 25-Jan-17 CE 275.00 0.40 -0.05
-11.11%
0.60
0.30
1,479,000 493 6.21 1,512,000 237,000
18.59%
HINDALCO 25-Jan-17 CE 185.00 0.65 -0.45
-40.91%
1.30
0.50
1,463,000 418 10.97 1,179,500 115,500
10.86%
IRB 25-Jan-17 CE 220.00 4.60 1.60
53.33%
5.80
2.35
1,460,000 584 64.24 735,000 220,000
42.72%
IDEA 25-Jan-17 CE 70.00 1.20 -0.45
-27.27%
1.75
1.05
1,456,000 208 18.49 1,638,000 308,000
23.16%
INFY 25-Jan-17 CE 980.00 5.00 -1.05
-17.36%
7.35
4.20
1,410,000 2,820 77.83 1,212,500 129,500
11.96%
IFCI 25-Jan-17 CE 32.50 0.05 -0.05
-50.00%
0.10
0.05
1,408,000 64 1.27 7,678,000 -484,000
-5.93%
RPOWER 25-Jan-17 CE 45.00 0.60 -0.15
-20.00%
0.85
0.40
1,404,000 117 7.44 2,304,000 216,000
10.34%
PTC 25-Jan-17 CE 85.00 2.00 0.25
14.29%
2.70
1.15
1,384,000 173 25.33 712,000 8,000
1.14%
NIFTY 25-Jan-17 CE 8,800.00 1.00 -0.35
-25.93%
1.50
0.85
1,367,325 18,231 14.49 1,114,200 -125,625
-10.13%
TATASTEEL 25-Jan-17 CE 480.00 1.70 -0.85
-33.33%
2.70
1.45
1,362,000 681 25.47 996,000 140,000
16.36%
IDEA 25-Jan-17 CE 72.50 0.55 -0.30
-35.29%
0.85
0.45
1,344,000 192 8.33 2,044,000 84,000
4.29%
DHFL 25-Jan-17 CE 280.00 9.55 -2.60
-21.40%
14.50
8.40
1,335,000 445 147.78 432,000 -156,000
-26.53%
CROMPGREAV 25-Jan-17 CE 70.00 0.35 -0.05
-12.50%
0.50
0.30
1,332,000 111 5.06 1,488,000 -12,000
-0.80%
BANKNIFTY 19-Jan-17 CE 19,700.00 2.10 -2.35
-52.81%
6.00
1.50
1,304,640 32,616 42.53 162,120 46,280
39.95%
L&TFH 25-Jan-17 CE 100.00 1.00 0.15
17.65%
1.20
0.65
1,296,000 144 12.70 1,602,000 0
0.00%
ONGC 25-Jan-17 CE 210.00 0.55 -0.40
-42.11%
1.10
0.45
1,293,750 345 8.02 1,998,750 -60,000
-2.91%
UPL 25-Jan-17 CE 720.00 24.40 14.75
152.85%
27.75
10.30
1,285,200 1,071 256.14 102,000 -6,000
-5.56%
DHFL 25-Jan-17 CE 310.00 0.95 -0.75
-44.12%
2.10
0.80
1,281,000 427 16.78 690,000 156,000
29.21%
TATAMOTORS 25-Jan-17 CE 560.00 1.25 0.00
0.00%
1.55
0.95
1,266,000 844 15.19 1,284,000 93,000
7.81%
IDEA 25-Jan-17 CE 75.00 0.30 -0.15
-33.33%
0.45
0.25
1,260,000 180 4.03 4,011,000 -238,000
-5.60%
INFY 25-Jan-17 CE 1,000.00 2.55 -0.40
-13.56%
3.35
2.00
1,259,500 2,519 31.36 2,793,000 -81,500
-2.84%
TV18BRDCST 25-Jan-17 CE 42.50 0.05 -0.10
-66.67%
0.15
0.05
1,241,000 73 0.62 1,751,000 -391,000
-18.25%
DLF 25-Jan-17 CE 125.00 7.70 0.75
10.79%
9.05
7.10
1,225,000 245 99.35 1,640,000 -275,000
-14.36%
PNB 25-Jan-17 CE 120.00 10.10 1.40
16.09%
11.65
8.70
1,204,000 172 124.01 1,820,000 -266,000
-12.75%
ENGINERSIN 25-Jan-17 CE 155.00 2.65 -0.55
-17.19%
3.40
2.50
1,197,000 171 34.47 1,022,000 -98,000
-8.75%
CROMPGREAV 25-Jan-17 CE 67.50 0.80 0.00
0.00%
1.00
0.65
1,188,000 99 9.86 1,116,000 -24,000
-2.11%
NMDC 25-Jan-17 CE 145.00 2.20 -0.90
-29.03%
3.35
2.05
1,188,000 198 30.53 1,194,000 60,000
5.29%
ONGC 25-Jan-17 CE 205.00 0.90 -0.75
-45.45%
1.80
0.75
1,166,250 311 12.71 1,680,000 123,750
7.95%
L&TFH 25-Jan-17 CE 97.50 1.85 0.25
15.63%
2.15
1.30
1,161,000 129 20.90 738,000 153,000
26.15%
APOLLOTYRE 25-Jan-17 CE 195.00 2.00 -0.20
-9.09%
3.50
1.90
1,155,000 385 32.11 837,000 159,000
23.45%
BANKBARODA 25-Jan-17 CE 170.00 0.75 -0.05
-6.25%
1.25
0.60
1,137,500 325 10.47 1,207,500 91,000
8.15%
JSWSTEEL 25-Jan-17 CE 200.00 1.25 -0.70
-35.90%
2.50
1.10
1,128,000 376 17.71 1,719,000 0
0.00%
HAVELLS 25-Jan-17 CE 410.00 0.85 -1.60
-65.31%
2.65
0.70
1,124,000 562 15.85 274,000 224,000
448.00%
INDUSINDBK 25-Jan-17 CE 1,240.00 8.80 -1.00
-10.20%
10.60
6.40
1,119,600 1,866 99.76 546,600 9,000
1.67%
NMDC 25-Jan-17 CE 150.00 1.00 -0.45
-31.03%
1.70
0.95
1,104,000 184 13.91 1,104,000 96,000
9.52%
RCOM 25-Jan-17 CE 35.00 0.15 0.00
0.00%
0.20
0.05
1,080,000 90 1.19 13,032,000 -552,000
-4.06%
VEDL 25-Jan-17 CE 235.00 5.55 -5.55
-50.00%
11.50
5.20
1,078,000 308 71.79 1,004,500 434,000
76.07%
APOLLOTYRE 25-Jan-17 CE 200.00 1.10 -0.15
-12.00%
2.00
1.05
1,077,000 359 16.59 1,476,000 111,000
8.13%
RELIANCE 25-Jan-17 CE 1,140.00 0.70 -2.10
-75.00%
2.10
0.60
1,059,500 2,119 9.32 668,500 -20,500
-2.98%
SUNTV 25-Jan-17 CE 540.00 8.65 -1.55
-15.20%
13.10
7.85
1,056,000 528 112.78 920,000 122,000
15.29%
IDFC 25-Jan-17 CE 57.50 2.05 0.20
10.81%
2.30
1.70
1,042,800 79 21.38 924,000 -171,600
-15.66%
HINDPETRO 25-Jan-17 CE 500.00 2.30 -3.15
-57.80%
5.20
1.80
1,033,200 492 28.21 674,100 -296,100
-30.52%
NTPC 25-Jan-17 CE 170.00 6.65 2.90
77.33%
7.00
3.10
1,016,000 254 51.21 544,000 -120,000
-18.07%
ZEEL 25-Jan-17 CE 480.00 9.55 -0.95
-9.05%
14.45
8.95
997,100 767 105.39 149,500 -49,400
-24.84%
VEDL 25-Jan-17 CE 260.00 0.50 -0.75
-60.00%
1.75
0.45
994,000 284 7.46 1,106,000 199,500
22.01%
ITC 25-Jan-17 CE 250.00 4.60 0.90
24.32%
5.00
3.50
993,600 414 42.33 984,000 -36,000
-3.53%
ASHOKLEY 25-Jan-17 CE 92.50 0.20 -0.15
-42.86%
0.45
0.20
973,000 139 2.63 1,344,000 371,000
38.13%
JISLJALEQS 25-Jan-17 CE 97.50 1.65 0.25
17.86%
2.10
1.35
972,000 108 16.23 756,000 243,000
47.37%
IDFCBANK 25-Jan-17 CE 65.00 1.30 0.15
13.04%
1.35
1.00
968,000 121 11.71 1,744,000 -32,000
-1.80%
TATAPOWER 25-Jan-17 CE 80.00 0.80 -0.05
-5.88%
1.00
0.70
963,000 107 7.90 2,619,000 -99,000
-3.64%
VEDL 25-Jan-17 CE 255.00 0.80 -1.25
-60.98%
2.25
0.70
945,000 270 11.06 465,500 122,500
35.71%
HDIL 25-Jan-17 CE 70.00 0.35 -0.25
-41.67%
0.60
0.30
944,000 118 3.49 3,232,000 -536,000
-14.23%
KSCL 25-Jan-17 CE 480.00 9.05 4.55
101.11%
14.00
3.70
931,500 621 96.69 145,500 28,500
24.36%
INFY 25-Jan-17 CE 960.00 11.10 -1.90
-14.62%
15.90
9.65
928,000 1,856 116.37 503,500 24,000
5.01%
NCC 25-Jan-17 CE 97.50 0.75 0.55
275.00%
1.95
0.25
912,000 114 15.60 784,000 760,000
3,166.67%
RCOM 25-Jan-17 CE 32.50 0.45 -0.05
-10.00%
0.55
0.25
900,000 75 3.51 7,092,000 -312,000
-4.21%
TVSMOTOR 25-Jan-17 CE 390.00 3.10 -2.30
-42.59%
6.15
2.55
894,000 447 34.06 458,000 32,000
7.51%
ASIANPAINT 25-Jan-17 CE 960.00 15.10 6.95
85.28%
17.00
8.40
888,000 1,480 117.30 206,400 69,000
50.22%
NIFTY 23-Feb-17 CE 8,700.00 43.10 -6.50
-13.10%
53.45
40.40
869,325 11,591 390.41 1,653,000 270,300
19.55%
BANKNIFTY 25-Jan-17 CE 19,000.00 242.10 -26.55
-9.88%
319.65
201.05
865,840 21,646 2,221.66 1,113,080 -9,360
-0.83%
BHARATFIN 25-Jan-17 CE 700.00 10.15 -0.25
-2.40%
13.85
7.90
865,000 865 83.91 785,000 106,000
15.61%
HINDZINC 25-Jan-17 CE 290.00 4.20 -1.25
-22.94%
6.15
3.75
864,000 270 40.35 387,200 112,000
40.70%
NCC 25-Jan-17 CE 85.00 1.35 -0.55
-28.95%
2.10
1.25
864,000 108 12.96 1,448,000 -32,000
-2.16%
RPOWER 25-Jan-17 CE 47.50 0.20 -0.05
-20.00%
0.25
0.10
864,000 72 1.47 1,644,000 84,000
5.38%
AXISBANK 25-Jan-17 CE 510.00 4.80 1.85
62.71%
4.95
3.05
861,600 718 36.96 410,400 44,400
12.13%
INDIACEM 25-Jan-17 CE 135.00 2.35 -0.95
-28.79%
4.20
1.75
857,500 245 22.55 1,060,500 133,000
14.34%
ADANIPORTS 25-Jan-17 CE 310.00 2.00 -1.80
-47.37%
4.25
1.20
855,000 342 19.67 580,000 0
0.00%
UNIONBANK 25-Jan-17 CE 145.00 1.05 0.10
10.53%
1.60
0.80
852,000 213 10.31 416,000 64,000
18.18%
UPL 25-Jan-17 CE 760.00 7.95 5.60
238.30%
10.00
2.30
848,400 707 66.09 141,600 115,200
436.36%
RCOM 25-Jan-17 CE 40.00 0.10 0.05
100.00%
0.10
0.05
840,000 70 0.67 5,160,000 -420,000
-7.53%
TATAMOTORS 23-Feb-17 CE 540.00 19.25 1.50
8.45%
21.95
16.75
840,000 560 169.01 466,500 432,000
1,252.17%
POWERGRID 25-Jan-17 CE 210.00 0.70 -0.25
-26.32%
1.05
0.55
832,000 208 5.91 840,000 -204,000
-19.54%
INDUSINDBK 25-Jan-17 CE 1,220.00 15.65 -1.80
-10.32%
19.00
12.75
829,800 1,383 135.92 184,800 600
0.33%
ENGINERSIN 25-Jan-17 CE 320.00 10.50 0.15
1.45%
11.75
8.45
819,000 117 85.42 577,500 0
0.00%
GRANULES 25-Jan-17 CE 110.00 3.65 1.35
58.70%
3.85
2.50
815,000 163 27.22 400,000 -65,000
-13.98%
ONGC 25-Jan-17 CE 220.00 0.20 -0.15
-42.86%
0.35
0.20
813,750 217 1.95 956,250 221,250
30.10%
ONGC 25-Jan-17 CE 220.00 0.20 -0.15
-42.86%
0.35
0.20
813,750 217 1.95 956,250 221,250
30.10%
KTKBANK 25-Jan-17 CE 125.00 2.00 0.00
0.00%
3.10
1.80
811,250 110 17.60 951,375 110,625
13.16%
NIFTY 23-Feb-17 CE 8,800.00 23.80 -4.05
-14.54%
30.70
22.35
810,450 10,806 204.48 1,401,525 8,775
0.63%
PFC 25-Jan-17 CE 145.00 0.95 -0.20
-17.39%
1.65
0.70
810,000 135 9.48 522,000 246,000
89.13%
INDIACEM 25-Jan-17 CE 140.00 0.95 -0.55
-36.67%
2.10
0.70
808,500 231 9.62 826,000 199,500
31.84%
BHARATFIN 25-Jan-17 CE 680.00 17.35 0.30
1.76%
24.40
13.95
803,000 803 131.85 563,000 58,000
11.49%
SUNTV 25-Jan-17 CE 560.00 3.85 -0.85
-18.09%
6.10
3.25
794,000 397 36.68 782,000 50,000
6.83%
FEDERALBNK 25-Jan-17 CE 82.50 0.65 0.15
30.00%
0.65
0.50
792,000 72 4.67 616,000 330,000
115.38%
ITC 25-Jan-17 CE 255.00 2.30 0.55
31.43%
2.60
1.70
770,400 321 16.79 1,010,400 -28,800
-2.77%
NTPC 25-Jan-17 CE 190.00 0.35 0.15
75.00%
0.35
0.10
768,000 192 2.00 480,000 288,000
150.00%
UNIONBANK 25-Jan-17 CE 135.00 4.45 0.75
20.27%
6.20
3.60
768,000 192 37.71 436,000 -68,000
-13.49%
MCDOWELL-N 25-Jan-17 CE 2,100.00 44.40 36.15
438.18%
58.60
6.00
764,500 3,058 304.42 97,500 51,250
110.81%
AXISBANK 25-Jan-17 CE 520.00 2.75 1.00
57.14%
2.85
1.75
756,000 630 18.37 492,000 120,000
32.26%
HDIL 25-Jan-17 CE 67.50 0.65 -0.45
-40.91%
1.10
0.55
752,000 94 5.34 1,624,000 -216,000
-11.74%
SOUTHBANK 25-Jan-17 CE 25.00 0.05 0.00
0.00%
0.05
0.05
750,000 25 0.38 5,190,000 30,000
0.58%
ZEEL 25-Jan-17 CE 490.00 5.80 -0.65
-10.08%
9.50
5.35
744,900 573 53.48 195,000 24,700
14.50%
NIFTY 25-Jan-17 CE 8,200.00 214.35 -24.50
-10.26%
251.05
201.55
740,700 9,876 1,641.84 2,395,800 -104,475
-4.18%
RELIANCE 25-Jan-17 CE 1,040.00 14.65 -29.55
-66.86%
32.00
13.55
739,500 1,479 133.33 333,500 200,000
149.81%
DCBBANK 25-Jan-17 CE 125.00 0.85 -1.00
-54.05%
1.95
0.75
733,500 163 8.22 841,500 99,000
13.33%
NIFTY 25-Jan-17 CE 9,000.00 0.65 0.00
0.00%
0.75
0.60
720,450 9,606 4.68 1,501,875 -40,125
-2.60%
ICICIBANK 25-Jan-17 CE 290.00 0.35 -0.10
-22.22%
0.55
0.25
720,000 288 2.66 977,500 -5,000
-0.51%
IRB 25-Jan-17 CE 225.00 2.75 1.15
71.88%
3.65
1.20
715,000 286 21.09 352,500 257,500
271.05%
ENGINERSIN 25-Jan-17 CE 330.00 6.85 0.15
2.24%
7.70
5.60
714,000 102 48.20 273,000 0
0.00%
HAVELLS 25-Jan-17 CE 420.00 0.45 -0.75
-62.50%
1.50
0.40
714,000 357 5.64 164,000 114,000
228.00%
YESBANK 25-Jan-17 CE 1,340.00 22.10 -2.70
-10.89%
26.55
18.75
712,600 1,018 157.70 380,100 36,400
10.59%
JETAIRWAYS 25-Jan-17 CE 400.00 7.85 -1.65
-17.37%
11.00
6.50
711,000 711 57.09 974,000 199,000
25.68%
AUROPHARMA 25-Jan-17 CE 720.00 7.05 -0.25
-3.42%
10.50
6.60
710,500 1,015 57.55 404,600 26,600
7.04%
ADANIPOWER 25-Jan-17 CE 45.00 0.10 0.05
100.00%
0.10
0.05
700,000 35 0.35 1,200,000 240,000
25.00%
BHEL 25-Jan-17 CE 140.00 0.30 -0.15
-33.33%
0.55
0.25
700,000 140 2.38 2,245,000 85,000
3.94%
NTPC 25-Jan-17 CE 185.00 0.75 0.40
114.29%
0.80
0.20
700,000 175 3.99 460,000 104,000
29.21%
CANBK 25-Jan-17 CE 300.00 1.90 0.40
26.67%
2.40
1.55
696,000 232 13.78 933,000 45,000
5.07%
MOTHERSUMI 25-Jan-17 CE 340.00 2.80 -0.65
-18.84%
4.55
2.30
692,500 277 23.34 637,500 90,000
16.44%
LICHSGFIN 25-Jan-17 CE 570.00 1.35 -1.85
-57.81%
3.50
1.15
691,900 629 14.95 433,400 72,600
20.12%
BANKNIFTY 25-Jan-17 CE 19,300.00 102.05 -14.85
-12.70%
150.55
79.90
680,720 17,018 764.58 170,280 55,720
48.64%
VEDL 23-Feb-17 CE 250.00 6.45 -2.55
-28.33%
7.65
6.20
679,000 194 49.16 658,000 290,500
79.05%
TATASTEEL 25-Jan-17 CE 500.00 0.45 -0.30
-40.00%
0.80
0.40
660,000 330 3.30 1,204,000 -40,000
-3.22%
INFY 25-Jan-17 CE 1,020.00 1.40 -0.30
-17.65%
1.85
1.15
653,500 1,307 9.02 1,785,000 -99,500
-5.28%
TCS 25-Jan-17 CE 2,300.00 17.65 1.15
6.97%
20.50
13.90
650,250 2,601 114.44 699,500 -113,750
-13.99%
ICICIBANK 25-Jan-17 CE 250.00 18.70 -1.40
-6.97%
21.65
17.50
647,500 259 128.46 435,000 5,000
1.16%
RELINFRA 25-Jan-17 CE 500.00 18.90 0.35
1.89%
22.95
15.10
643,500 495 123.29 456,300 -20,800
-4.36%
NIFTY 23-Feb-17 CE 8,600.00 74.05 -9.30
-11.16%
88.20
69.95
637,350 8,498 488.78 1,305,600 76,650
6.24%
DHFL 25-Jan-17 CE 320.00 0.45 -0.35
-43.75%
0.95
0.35
633,000 211 3.48 327,000 168,000
105.66%
DLF 25-Jan-17 CE 150.00 0.20 -0.05
-20.00%
0.35
0.15
630,000 126 1.64 915,000 -25,000
-2.66%
POWERGRID 25-Jan-17 CE 205.00 1.35 -0.40
-22.86%
2.05
1.00
624,000 156 8.55 636,000 32,000
5.30%
TATASTEEL 25-Jan-17 CE 490.00 0.85 -0.50
-37.04%
1.35
0.70
624,000 312 5.62 766,000 50,000
6.98%
LICHSGFIN 25-Jan-17 CE 580.00 0.80 -0.95
-54.29%
2.05
0.70
619,300 563 7.37 465,300 103,400
28.57%
ARVIND 25-Jan-17 CE 390.00 2.65 -0.85
-24.29%
4.15
2.30
616,000 308 18.91 308,000 42,000
15.79%
TVSMOTOR 25-Jan-17 CE 380.00 6.40 -3.10
-32.63%
9.80
5.25
616,000 308 41.64 240,000 64,000
36.36%
DHFL 25-Jan-17 CE 270.00 17.40 -2.90
-14.29%
22.55
16.15
615,000 205 114.94 513,000 -135,000
-20.83%
NIFTY 23-Feb-17 CE 8,500.00 117.40 -10.95
-8.53%
135.95
111.85
609,825 8,131 732.46 1,646,250 105,375
6.84%
DISHTV 25-Jan-17 CE 90.00 0.85 -0.20
-19.05%
1.20
0.70
609,000 87 5.72 1,008,000 28,000
2.86%
DCBBANK 25-Jan-17 CE 130.00 0.40 -0.50
-55.56%
0.95
0.35
603,000 134 3.14 738,000 -126,000
-14.58%
BANKNIFTY 19-Jan-17 CE 19,800.00 1.15 -1.45
-55.77%
3.00
0.80
591,120 14,778 8.87 137,120 47,280
52.63%
BANKNIFTY 25-Jan-17 CE 19,200.00 140.30 -17.80
-11.26%
196.50
111.00
591,080 14,777 913.22 315,320 -40
-0.01%
JISLJALEQS 25-Jan-17 CE 105.00 0.40 -0.05
-11.11%
0.60
0.35
585,000 65 2.52 2,088,000 18,000
0.87%
JSWSTEEL 25-Jan-17 CE 195.00 2.15 -1.00
-31.75%
4.10
2.00
582,000 194 15.25 810,000 63,000
8.43%
ONGC 25-Jan-17 CE 195.00 3.30 -2.35
-41.59%
5.75
2.60
573,750 153 18.70 506,250 225,000
80.00%
NTPC 25-Jan-17 CE 172.50 5.00 2.35
88.68%
5.25
2.10
572,000 143 20.02 236,000 -64,000
-21.33%
TCS 25-Jan-17 CE 2,350.00 7.25 0.15
2.11%
8.70
5.90
565,250 2,261 40.25 862,000 -95,500
-9.97%
TATAGLOBAL 25-Jan-17 CE 130.00 1.45 -0.30
-17.14%
2.25
1.20
562,500 125 9.17 981,000 67,500
7.39%
KSCL 25-Jan-17 CE 500.00 3.95 1.85
88.10%
6.75
1.55
558,000 372 25.22 147,000 37,500
34.25%
HINDUNILVR 25-Jan-17 CE 840.00 11.25 3.80
51.01%
13.55
8.10
555,600 926 62.12 174,000 12,000
7.41%
BANKINDIA 25-Jan-17 CE 115.00 2.45 -0.40
-14.04%
3.45
2.05
552,000 92 14.24 816,000 -24,000
-2.86%
CEATLTD 25-Jan-17 CE 1,220.00 20.15 3.30
19.58%
36.00
16.70
550,200 786 150.15 145,600 66,500
84.07%
BANKINDIA 25-Jan-17 CE 120.00 0.90 -0.25
-21.74%
1.40
0.80
546,000 91 5.73 1,152,000 -48,000
-4.00%
COALINDIA 25-Jan-17 CE 310.00 3.50 -3.00
-46.15%
6.50
3.00
544,000 320 19.75 530,400 173,400
48.57%
JPASSOCIAT 25-Jan-17 CE 10.00 0.10 -0.10
-50.00%
0.20
0.10
544,000 8 0.76 18,632,000 -68,000
-0.36%
HINDPETRO 25-Jan-17 CE 490.00 4.90 -4.00
-44.94%
9.40
3.90
543,900 259 29.48 732,900 18,900
2.65%
M&MFIN 25-Jan-17 CE 290.00 12.85 5.25
69.08%
13.50
6.75
542,500 217 53.87 122,500 -55,000
-30.99%
AXISBANK 25-Jan-17 CE 460.00 30.45 6.70
28.21%
31.45
23.75
542,400 452 155.07 837,600 -100,800
-10.74%
FEDERALBNK 25-Jan-17 CE 72.50 4.30 0.75
21.13%
4.30
3.45
539,000 49 21.29 649,000 0
0.00%
ASIANPAINT 25-Jan-17 CE 940.00 26.60 11.10
71.61%
29.50
16.50
534,000 890 116.95 262,800 21,600
8.96%
JSWENERGY 25-Jan-17 CE 65.00 1.35 -0.60
-30.77%
2.30
1.30
528,000 66 8.03 1,512,000 128,000
9.25%
ICICIBANK 25-Jan-17 CE 285.00 0.60 -0.20
-25.00%
0.95
0.45
527,500 211 3.17 567,500 -15,000
-2.58%
HAVELLS 25-Jan-17 CE 370.00 10.30 -8.45
-45.07%
20.10
9.10
522,000 261 62.12 192,000 30,000
18.52%
IDBI 25-Jan-17 CE 75.00 1.30 -0.30
-18.75%
1.80
1.05
520,000 65 6.92 2,056,000 16,000
0.78%
FEDERALBNK 25-Jan-17 CE 85.00 0.35 0.10
40.00%
0.40
0.25
517,000 47 1.65 638,000 143,000
28.89%
SAIL 25-Jan-17 CE 55.00 4.55 0.40
9.64%
5.00
3.90
516,000 43 22.50 2,208,000 -180,000
-7.54%
SBIN 23-Feb-17 CE 260.00 9.30 0.10
1.09%
10.35
8.90
516,000 172 50.31 540,000 363,000
205.08%
IDBI 25-Jan-17 CE 80.00 0.35 -0.05
-12.50%
0.50
0.25
512,000 64 1.64 1,624,000 64,000
4.10%
MOTHERSUMI 25-Jan-17 CE 330.00 5.90 -1.25
-17.48%
9.00
4.90
507,500 203 34.05 375,000 27,500
7.91%
NIFTY 25-Jan-17 CE 8,650.00 2.75 -1.40
-33.73%
4.95
2.00
506,325 6,751 15.14 224,400 35,925
19.06%
BHARTIARTL 25-Jan-17 CE 320.00 4.70 -0.65
-12.15%
5.50
4.25
504,900 297 23.88 493,000 3,400
0.69%
YESBANK 25-Jan-17 CE 1,400.00 7.00 -1.65
-19.08%
11.00
6.45
502,600 718 37.95 473,900 23,100
5.12%
UPL 25-Jan-17 CE 700.00 38.40 20.40
113.33%
41.45
19.50
501,600 418 153.64 106,800 -45,600
-29.92%
BPCL 25-Jan-17 CE 670.00 6.40 -2.70
-29.67%
11.30
5.05
499,200 416 42.93 286,800 51,600
21.94%
VOLTAS 25-Jan-17 CE 340.00 9.15 -1.10
-10.73%
12.00
7.55
498,000 249 52.39 136,000 -2,000
-1.45%
UNIONBANK 25-Jan-17 CE 150.00 0.55 0.05
10.00%
0.80
0.40
496,000 124 2.93 404,000 -4,000
-0.98%
INDUSINDBK 25-Jan-17 CE 1,260.00 4.50 -0.85
-15.89%
5.60
3.25
492,600 821 22.27 382,200 -600
-0.16%
ZEEL 25-Jan-17 CE 500.00 3.25 -0.45
-12.16%
5.50
2.90
490,100 377 19.60 205,400 26,000
14.49%
DLF 25-Jan-17 CE 120.00 11.85 0.95
8.72%
13.50
11.30
490,000 98 61.05 1,365,000 -295,000
-17.77%
BANKNIFTY 19-Jan-17 CE 18,900.00 217.60 -35.85
-14.14%
307.75
160.15
478,480 11,962 1,108.88 67,440 -24,000
-26.25%
CANBK 25-Jan-17 CE 270.00 13.75 2.50
22.22%
15.50
12.00
474,000 158 65.55 504,000 -90,000
-15.15%
L&TFH 25-Jan-17 CE 105.00 0.30 0.05
20.00%
0.35
0.20
468,000 52 1.22 396,000 -54,000
-12.00%
ARVIND 25-Jan-17 CE 370.00 9.60 -1.75
-15.42%
12.85
8.50
466,000 233 48.37 574,000 -30,000
-4.97%
ARVIND 25-Jan-17 CE 400.00 1.30 -0.40
-23.53%
2.10
1.05
466,000 233 7.18 488,000 40,000
8.93%
CEATLTD 25-Jan-17 CE 1,240.00 13.80 2.25
19.48%
26.45
11.00
464,800 664 90.31 130,900 37,100
39.55%
ADANIENT 25-Jan-17 CE 80.00 1.25 -0.75
-37.50%
1.95
1.15
464,000 58 6.68 1,616,000 -48,000
-2.88%
COALINDIA 25-Jan-17 CE 320.00 1.40 -1.15
-45.10%
2.95
1.25
462,400 272 8.28 1,210,400 64,600
5.64%
ALBK 25-Jan-17 CE 67.50 0.80 -0.15
-15.79%
1.30
0.65
460,000 46 4.42 350,000 30,000
9.38%
LT 25-Jan-17 CE 1,460.00 13.70 -2.25
-14.11%
20.50
12.50
452,000 904 74.44 406,500 25,500
6.69%
RELIANCE 25-Jan-17 CE 1,160.00 0.50 -1.00
-66.67%
0.90
0.40
452,000 904 2.53 422,500 -137,500
-24.55%
KSCL 25-Jan-17 CE 470.00 12.55 5.80
85.93%
19.00
6.00
448,500 299 58.80 91,500 -21,000
-18.67%
NIFTY 23-Feb-17 CE 9,000.00 7.75 -0.60
-7.19%
9.50
7.05
447,600 5,968 35.00 1,230,600 178,875
17.01%
INFY 25-Jan-17 CE 1,040.00 0.95 -0.15
-13.64%
1.50
0.80
444,500 889 4.13 1,512,500 -76,000
-4.78%
RELCAPITAL 25-Jan-17 CE 500.00 1.60 0.75
88.24%
1.80
0.80
442,500 295 5.97 336,000 4,500
1.36%
TATACHEM 25-Jan-17 CE 520.00 11.40 0.75
7.04%
15.45
10.30
442,500 295 57.35 243,000 40,500
20.00%
SINTEX 25-Jan-17 CE 90.00 0.90 -0.25
-21.74%
1.30
0.80
441,750 62 4.15 1,517,625 35,625
2.40%
UNIONBANK 25-Jan-17 CE 130.00 8.35 1.30
18.44%
10.20
6.65
436,000 109 35.45 668,000 -80,000
-10.70%
IRB 25-Jan-17 CE 210.00 11.90 3.15
36.00%
13.65
9.40
435,000 174 51.81 170,000 -237,500
-58.28%
SINTEX 25-Jan-17 CE 100.00 0.10 0.00
0.00%
0.10
0.05
434,625 61 0.39 1,275,375 206,625
19.33%
INFY 25-Jan-17 CE 1,060.00 0.70 -0.10
-12.50%
3.80
0.60
428,500 857 2.96 1,026,500 -50,500
-4.69%
ENGINERSIN 25-Jan-17 CE 160.00 1.25 -0.35
-21.88%
1.45
1.10
427,000 61 5.51 1,827,000 -14,000
-0.76%
BHARTIARTL 25-Jan-17 CE 330.00 1.70 -0.40
-19.05%
2.25
1.60
426,700 251 7.81 739,500 -27,200
-3.55%
ORIENTBANK 25-Jan-17 CE 120.00 1.25 -0.20
-13.79%
1.90
1.20
426,000 71 6.69 570,000 0
0.00%
HDIL 25-Jan-17 CE 80.00 0.10 0.00
0.00%
0.10
0.05
424,000 53 0.21 456,000 -264,000
-36.67%
IDFC 25-Jan-17 CE 62.50 0.40 0.05
14.29%
0.45
0.30
422,400 32 1.56 950,400 237,600
33.33%
KTKBANK 25-Jan-17 CE 130.00 0.80 -0.10
-11.11%
1.30
0.65
420,375 57 3.91 575,250 51,625
9.86%
IFCI 25-Jan-17 CE 25.00 2.95 -0.20
-6.35%
3.25
2.80
418,000 19 12.58 1,254,000 -110,000
-8.06%
YESBANK 25-Jan-17 CE 1,360.00 15.25 -1.90
-11.08%
18.95
13.10
417,200 596 63.50 254,800 63,000
32.85%
GAIL 25-Jan-17 CE 450.00 6.45 -2.05
-24.12%
10.00
4.30
414,000 276 26.91 348,000 37,500
12.08%
PNB 23-Feb-17 CE 130.00 6.60 0.85
14.78%
7.25
6.25
413,000 59 28.50 434,000 294,000
210.00%
IOC 25-Jan-17 CE 360.00 2.70 -1.10
-28.95%
4.50
2.25
408,000 136 13.34 924,000 78,000
9.22%
PTC 25-Jan-17 CE 90.00 0.55 0.15
37.50%
0.85
0.25
408,000 51 2.33 464,000 48,000
11.54%
NIFTY 23-Feb-17 CE 8,900.00 12.75 -1.90
-12.97%
16.35
11.75
397,725 5,303 53.97 629,625 38,400
6.49%
NIFTY 23-Feb-17 CE 8,400.00 171.30 -13.90
-7.51%
193.75
164.10
394,950 5,266 687.25 1,057,425 28,425
2.76%
YESBANK 25-Jan-17 CE 1,380.00 10.25 -2.00
-16.33%
12.90
9.15
389,900 557 41.21 214,900 2,800
1.32%
LICHSGFIN 25-Jan-17 CE 530.00 11.15 -7.50
-40.21%
22.55
9.75
389,400 354 57.28 265,100 -2,200
-0.82%
BANKNIFTY 25-Jan-17 CE 19,400.00 75.10 -11.60
-13.38%
112.60
56.15
385,160 9,629 325.58 160,400 48,040
42.76%
BHEL 25-Jan-17 CE 125.00 4.55 -0.70
-13.33%
5.50
4.50
385,000 77 19.21 765,000 -5,000
-0.65%
KSCL 25-Jan-17 CE 460.00 17.85 8.00
81.22%
25.00
9.30
384,000 256 62.94 115,500 -31,500
-21.43%
RELINFRA 25-Jan-17 CE 540.00 3.05 -0.35
-10.29%
4.30
2.40
383,500 295 11.74 312,000 2,600
0.84%
COALINDIA 25-Jan-17 CE 315.00 2.20 -1.95
-46.99%
4.40
1.85
379,100 223 9.55 338,300 64,600
23.60%
NHPC 23-Feb-17 CE 30.00 0.80 -0.20
-20.00%
0.85
0.75
378,000 14 2.91 1,134,000 270,000
31.25%
NHPC 23-Feb-17 CE 35.00 0.20 -0.05
-20.00%
0.25
0.20
378,000 14 0.76 513,000 378,000
280.00%
KTKBANK 25-Jan-17 CE 120.00 4.45 -0.05
-1.11%
6.00
4.10
376,125 51 17.98 914,500 -81,125
-8.15%
DCBBANK 25-Jan-17 CE 120.00 1.85 -2.00
-51.95%
4.00
1.75
373,500 83 9.19 297,000 99,000
50.00%
TCS 25-Jan-17 CE 2,400.00 3.40 0.00
0.00%
4.00
2.70
373,500 1,494 12.14 1,025,750 -56,750
-5.24%
DISHTV 25-Jan-17 CE 87.50 1.70 -0.25
-12.82%
2.10
1.40
371,000 53 6.23 406,000 63,000
18.37%
TATACOMM 25-Jan-17 CE 700.00 6.40 -1.85
-22.42%
9.90
5.40
368,200 263 25.74 352,800 28,000
8.62%
IDBI 25-Jan-17 CE 77.50 0.65 -0.15
-18.75%
0.95
0.50
368,000 46 2.39 1,232,000 48,000
4.05%
SINTEX 25-Jan-17 CE 85.00 2.50 -0.35
-12.28%
3.10
2.15
363,375 51 9.16 1,083,000 14,250
1.33%
SYNDIBANK 25-Jan-17 CE 67.50 0.65 -0.15
-18.75%
1.05
0.45
360,000 40 2.16 306,000 126,000
70.00%
CIPLA 25-Jan-17 CE 600.00 4.85 -1.10
-18.49%
6.70
4.05
359,000 359 17.02 217,000 8,000
3.83%
ICICIBANK 25-Jan-17 CE 260.00 10.35 -0.95
-8.41%
12.60
8.45
357,500 143 38.97 3,175,000 22,500
0.71%
BANKNIFTY 19-Jan-17 CE 20,000.00 0.55 -0.45
-45.00%
1.20
0.45
357,400 8,935 2.47 122,120 -7,200
-5.57%
BAJFINANCE 25-Jan-17 CE 950.00 9.35 -2.35
-20.09%
14.35
8.00
356,000 712 35.56 263,000 24,000
10.04%
BPCL 25-Jan-17 CE 680.00 3.75 -1.85
-33.04%
7.15
3.00
352,800 294 18.63 289,200 43,200
17.56%
TECHM 25-Jan-17 CE 500.00 4.05 -0.40
-8.99%
7.15
3.55
352,000 320 20.45 669,900 0
0.00%
BANKBARODA 25-Jan-17 CE 155.00 5.70 -0.85
-12.98%
8.00
5.35
350,000 100 23.77 829,500 0
0.00%
SINTEX 25-Jan-17 CE 87.50 1.55 -0.25
-13.89%
2.10
1.35
349,125 49 5.34 484,500 57,000
13.33%
IBULHSGFIN 25-Jan-17 CE 780.00 15.60 2.95
23.32%
17.00
11.00
345,600 432 48.31 173,600 40,800
30.72%
RECLTD 25-Jan-17 CE 142.50 3.35 0.05
1.52%
4.00
2.35
342,000 57 11.18 210,000 -6,000
-2.78%
WIPRO 25-Jan-17 CE 490.00 4.10 -1.25
-23.36%
6.55
3.65
340,800 284 17.76 286,800 45,600
18.91%
ENGINERSIN 25-Jan-17 CE 340.00 4.35 -0.05
-1.14%
5.00
3.50
339,500 49 14.50 259,000 0
0.00%
YESBANK 25-Jan-17 CE 1,320.00 30.85 -3.60
-10.45%
36.10
26.75
339,500 485 103.24 277,200 15,400
5.88%
ICICIBANK 23-Feb-17 CE 280.00 7.50 -0.25
-3.23%
8.25
6.50
330,000 132 24.09 767,500 232,500
43.46%
RELIANCE 23-Feb-17 CE 1,100.00 11.75 -12.40
-51.35%
25.05
11.30
329,000 658 47.28 225,000 120,500
115.31%
TECHM 25-Jan-17 CE 490.00 7.30 -0.85
-10.43%
12.30
6.80
328,900 299 34.04 195,800 51,700
35.88%
ITC 25-Jan-17 CE 260.00 1.00 0.20
25.00%
1.15
0.75
328,800 137 3.09 753,600 33,600
4.67%
NTPC 25-Jan-17 CE 177.50 2.50 0.80
47.06%
2.75
0.95
328,000 82 6.86 224,000 92,000
69.70%
AXISBANK 25-Jan-17 CE 470.00 23.60 6.55
38.42%
24.00
17.20
327,600 273 69.25 675,600 -40,800
-5.70%
BANKNIFTY 25-Jan-17 CE 19,700.00 23.15 -5.95
-20.45%
39.50
18.00
327,000 8,175 87.08 78,480 7,600
10.72%
LUPIN 25-Jan-17 CE 1,550.00 6.80 -4.10
-37.61%
11.00
5.80
325,600 814 25.98 164,400 6,800
4.31%
TATACOMM 25-Jan-17 CE 680.00 12.00 -3.50
-22.58%
17.85
10.70
324,800 232 44.11 330,400 7,000
2.16%
RECLTD 23-Feb-17 CE 140.00 5.30 -0.20
-3.64%
5.85
4.40
324,000 54 15.68 576,000 66,000
12.94%
BHARATFORG 25-Jan-17 CE 320.00 5.95 -0.05
-0.83%
6.50
4.50
323,000 538 18.02 - -7,000
-100.00%
TV18BRDCST 23-Feb-17 CE 37.50 1.40 -1.00
-41.67%
1.70
1.20
323,000 19 4.55 238,000 221,000
1,300.00%
LT 25-Jan-17 CE 1,500.00 3.75 -1.85
-33.04%
6.30
3.40
319,500 639 15.21 372,000 22,000
6.29%
BANKNIFTY 25-Jan-17 CE 19,600.00 34.75 -9.40
-21.29%
57.75
26.25
317,640 7,941 128.49 93,560 42,120
81.88%
YESBANK 25-Jan-17 CE 1,350.00 18.40 -2.45
-11.75%
23.95
15.70
316,400 452 58.79 177,800 0
0.00%
ICICIBANK 25-Jan-17 CE 265.00 6.40 -1.40
-17.95%
8.45
4.85
315,000 126 20.19 980,000 27,500
2.89%
SUNPHARMA 25-Jan-17 CE 660.00 5.65 0.00
0.00%
7.35
5.25
312,900 447 19.12 760,900 6,300
0.83%
IRB 25-Jan-17 CE 230.00 1.50 0.75
100.00%
2.00
0.75
312,500 125 5.00 277,500 45,000
19.35%
ANDHRABANK 25-Jan-17 CE 50.00 0.85 -0.25
-22.73%
1.25
0.80
310,000 31 3.07 740,000 0
0.00%
GRANULES 25-Jan-17 CE 115.00 1.40 0.45
47.37%
1.65
0.95
310,000 62 4.31 290,000 60,000
26.09%
ADANIPORTS 25-Jan-17 CE 320.00 0.80 -0.90
-52.94%
1.75
0.70
310,000 124 3.19 392,500 -12,500
-3.09%
MCDOWELL-N 25-Jan-17 CE 2,000.00 97.35 67.95
231.12%
125.00
26.55
307,750 1,231 217.52 59,500 -11,000
-15.60%
SUNTV 25-Jan-17 CE 600.00 0.65 -0.30
-31.58%
1.15
0.55
306,000 153 2.54 308,000 18,000
6.21%
SUNPHARMA 25-Jan-17 CE 650.00 9.35 0.50
5.65%
11.45
8.90
303,100 433 30.37 324,800 -13,300
-3.93%
NIFTY 25-Jan-17 CE 8,350.00 94.80 -16.95
-15.17%
120.30
86.00
299,400 3,992 293.32 315,750 21,150
7.18%
NIFTY 25-Jan-17 CE 8,000.00 408.55 -23.50
-5.44%
445.30
392.45
299,025 3,987 1,235.63 1,335,975 -156,375
-10.48%
NIITTECH 25-Jan-17 CE 430.00 3.95 -6.35
-61.65%
12.65
3.05
298,500 199 20.06 73,500 45,000
157.89%
SYNDIBANK 25-Jan-17 CE 65.00 1.40 -0.30
-17.65%
2.15
1.20
297,000 33 4.19 360,000 18,000
5.26%
RECLTD 25-Jan-17 CE 135.00 8.20 0.20
2.50%
8.80
6.70
294,000 49 22.43 750,000 -126,000
-14.38%
TATAMOTORS 25-Jan-17 CE 580.00 0.50 0.05
11.11%
0.70
0.35
294,000 196 1.35 564,000 4,500
0.80%
BANKNIFTY 25-Jan-17 CE 20,000.00 7.45 -1.85
-19.89%
12.50
5.40
292,080 7,302 24.89 200,160 39,040
24.23%
BIOCON 25-Jan-17 CE 1,040.00 8.65 -2.10
-19.53%
12.85
6.40
291,000 485 24.88 205,800 -54,600
-20.97%
JSWSTEEL 25-Jan-17 CE 210.00 0.50 -0.20
-28.57%
0.80
0.45
291,000 97 1.51 522,000 -18,000
-3.33%
TATAPOWER 25-Jan-17 CE 85.00 0.15 -0.05
-25.00%
0.25
0.15
288,000 32 0.63 1,593,000 0
0.00%
BIOCON 25-Jan-17 CE 1,000.00 21.55 -3.05
-12.40%
28.00
18.50
283,800 473 63.57 231,600 -8,400
-3.50%
JETAIRWAYS 25-Jan-17 CE 380.00 22.55 -1.70
-7.01%
25.25
15.75
282,000 282 61.31 142,000 -175,000
-55.21%
BANKBARODA 25-Jan-17 CE 150.00 9.75 -1.10
-10.14%
12.45
9.20
280,000 80 27.19 423,500 -52,500
-11.03%
JSWENERGY 25-Jan-17 CE 70.00 0.50 -0.20
-28.57%
0.80
0.45
280,000 35 1.60 1,680,000 -48,000
-2.78%
NCC 25-Jan-17 CE 90.00 0.35 -0.25
-41.67%
0.55
0.30
280,000 35 1.09 992,000 32,000
3.33%
SYNDIBANK 25-Jan-17 CE 70.00 0.25 -0.20
-44.44%
0.50
0.20
279,000 31 0.73 639,000 108,000
20.34%
HINDZINC 25-Jan-17 CE 300.00 1.35 -0.90
-40.00%
2.80
1.25
275,200 86 5.20 252,800 28,800
12.86%
PETRONET 25-Jan-17 CE 390.00 1.45 -0.35
-19.44%
2.05
1.35
271,500 181 4.64 267,000 -13,500
-4.81%
NIFTY 25-Jan-17 CE 9,200.00 0.30 0.00
0.00%
0.40
0.30
271,200 3,616 0.92 187,575 -75
-0.04%
NHPC 23-Feb-17 CE 32.50 0.40 -0.10
-20.00%
0.40
0.35
270,000 10 1.00 567,000 243,000
75.00%
TATACHEM 25-Jan-17 CE 540.00 4.60 0.30
6.98%
6.95
4.25
265,500 177 13.99 321,000 21,000
7.00%
ASIANPAINT 25-Jan-17 CE 1,000.00 3.75 2.05
120.59%
4.40
1.95
264,000 440 8.24 175,200 32,400
22.69%
RCOM 25-Jan-17 CE 37.50 0.10 0.05
100.00%
0.10
0.05
264,000 22 0.18 4,404,000 -216,000
-4.68%
ICICIBANK 23-Feb-17 CE 300.00 2.50 -0.25
-9.09%
3.05
2.30
262,500 105 7.17 297,500 115,000
63.01%
VEDL 25-Jan-17 CE 265.00 0.30 -0.45
-60.00%
0.90
0.25
259,000 74 1.17 259,000 3,500
1.37%
IRB 25-Jan-17 CE 215.00 7.90 2.45
44.95%
9.45
4.60
257,500 103 20.14 112,500 2,500
2.27%
JETAIRWAYS 25-Jan-17 CE 420.00 2.60 -0.80
-23.53%
4.30
2.05
257,000 257 7.48 312,000 37,000
13.45%
HDIL 25-Jan-17 CE 75.00 0.10 -0.10
-50.00%
0.20
0.10
256,000 32 0.31 1,392,000 -112,000
-7.45%
ONGC 25-Jan-17 CE 215.00 0.30 -0.30
-50.00%
0.60
0.30
255,000 68 1.05 453,750 63,750
16.35%
ONGC 25-Jan-17 CE 215.00 0.30 -0.30
-50.00%
0.60
0.30
255,000 68 1.05 453,750 63,750
16.35%
ITC 25-Jan-17 CE 230.00 22.05 1.80
8.89%
22.10
20.00
252,000 105 51.06 237,600 -132,000
-35.71%
ADANIPORTS 25-Jan-17 CE 290.00 9.25 -4.50
-32.73%
13.15
8.00
250,000 100 24.33 557,500 17,500
3.24%
ASIANPAINT 25-Jan-17 CE 980.00 7.85 3.85
96.25%
9.10
4.20
249,000 415 17.60 129,000 63,000
95.45%
SBIN 23-Feb-17 CE 270.00 5.85 0.35
6.36%
6.50
5.40
249,000 83 14.92 312,000 144,000
85.71%
VOLTAS 25-Jan-17 CE 360.00 1.95 -0.35
-15.22%
2.85
1.60
246,000 123 6.08 208,000 16,000
8.33%
LT 25-Jan-17 CE 1,480.00 7.60 -2.00
-20.83%
11.80
6.90
245,500 491 21.75 138,500 14,500
11.69%
HDFCBANK 25-Jan-17 CE 1,260.00 5.90 -3.40
-36.56%
11.05
5.50
244,000 488 17.74 303,000 35,000
13.06%
CEATLTD 25-Jan-17 CE 1,200.00 28.05 3.25
13.10%
46.40
23.30
243,600 348 85.67 130,200 0
0.00%
JSWSTEEL 25-Jan-17 CE 205.00 0.80 -0.40
-33.33%
1.75
0.65
243,000 81 2.11 318,000 -18,000
-5.36%
FEDERALBNK 25-Jan-17 CE 70.00 6.20 0.75
13.76%
6.45
5.30
242,000 22 14.33 1,111,000 -44,000
-3.81%
HDFCBANK 25-Jan-17 CE 1,240.00 13.10 -6.00
-31.41%
20.35
12.00
240,500 481 35.26 402,500 9,000
2.29%
JSWENERGY 25-Jan-17 CE 67.50 0.80 -0.30
-27.27%
1.05
0.75
240,000 30 2.16 864,000 120,000
16.13%
SAIL 25-Jan-17 CE 52.50 6.75 0.40
6.30%
7.20
6.00
240,000 20 15.96 1,392,000 -84,000
-5.69%
ASHOKLEY 25-Jan-17 CE 100.00 0.05 0.00
0.00%
0.05
0.05
238,000 34 0.12 980,000 -77,000
-7.28%
INFY 25-Jan-17 CE 1,100.00 0.50 -0.10
-16.67%
0.65
0.40
237,500 475 1.09 1,012,500 -80,500
-7.37%
SRF 25-Jan-17 CE 1,700.00 23.10 11.05
91.70%
50.00
20.10
237,500 475 85.10 71,500 60,000
521.74%
ENGINERSIN 25-Jan-17 CE 350.00 2.80 0.25
9.80%
3.05
2.30
234,500 34 6.28 189,000 0
0.00%
HINDALCO 23-Feb-17 CE 170.00 9.90 -1.20
-10.81%
10.00
8.95
234,500 67 22.84 231,000 185,500
407.69%
CIPLA 25-Jan-17 CE 590.00 8.40 -1.45
-14.72%
10.10
7.00
234,000 234 19.14 98,000 22,000
28.95%
RECLTD 25-Jan-17 CE 155.00 0.60 0.15
33.33%
0.85
0.40
234,000 39 1.36 204,000 132,000
183.33%
BIOCON 25-Jan-17 CE 1,020.00 13.95 -2.60
-15.71%
19.50
11.00
233,400 389 33.21 207,600 -2,400
-1.14%
YESBANK 25-Jan-17 CE 1,440.00 3.25 -1.00
-23.53%
4.15
3.00
231,700 331 8.13 264,600 12,600
5.00%
WIPRO 25-Jan-17 CE 480.00 7.95 -2.05
-20.50%
11.85
7.65
230,400 192 23.29 154,800 6,000
4.03%
ANDHRABANK 25-Jan-17 CE 52.50 0.35 0.00
0.00%
0.50
0.30
230,000 23 0.85 500,000 0
0.00%
TATAGLOBAL 25-Jan-17 CE 135.00 0.60 -0.05
-7.69%
0.80
0.40
229,500 51 1.22 544,500 -27,000
-4.72%
MARUTI 25-Jan-17 CE 5,800.00 35.90 -9.85
-21.53%
52.00
34.00
228,600 1,524 97.54 109,500 3,750
3.55%
ORIENTBANK 25-Jan-17 CE 115.00 3.05 -0.15
-4.69%
4.25
2.85
228,000 38 8.05 414,000 54,000
15.00%
UPL 25-Jan-17 CE 780.00 4.05 3.15
350.00%
5.80
3.00
228,000 190 10.35 91,200 86,400
1,800.00%
BANKNIFTY 25-Jan-17 CE 19,100.00 185.65 -22.60
-10.85%
251.90
151.70
226,520 5,663 454.33 79,080 9,360
13.43%
AUROPHARMA 25-Jan-17 CE 740.00 2.80 -0.30
-9.68%
4.50
2.60
226,100 323 7.51 255,500 -6,300
-2.41%
HDIL 25-Jan-17 CE 62.50 2.20 -1.25
-36.23%
3.00
2.00
224,000 28 5.08 736,000 0
0.00%
IDFCBANK 25-Jan-17 CE 67.50 0.55 0.10
22.22%
0.60
0.40
224,000 28 1.12 384,000 8,000
2.13%
HDFC 25-Jan-17 CE 1,260.00 9.50 -5.00
-34.48%
15.80
7.60
223,500 447 23.29 317,500 12,000
3.93%
LUPIN 25-Jan-17 CE 1,500.00 21.95 -8.25
-27.32%
29.90
19.75
222,000 555 52.53 91,200 5,600
6.54%
SBIN 23-Feb-17 CE 280.00 3.40 0.30
9.68%
3.80
3.15
222,000 74 7.77 336,000 30,000
9.80%
BANKNIFTY 19-Jan-17 CE 19,900.00 0.70 -0.95
-57.58%
9.00
0.55
220,280 5,507 1.89 77,120 62,640
432.60%
ALBK 25-Jan-17 CE 65.00 2.00 0.00
0.00%
2.50
1.60
220,000 22 4.49 420,000 -10,000
-2.33%
AUROPHARMA 25-Jan-17 CE 700.00 16.25 0.00
0.00%
21.50
14.75
219,800 314 38.64 260,400 -11,200
-4.12%
CAIRN 25-Jan-17 CE 270.00 2.35 -2.85
-54.81%
4.80
2.05
217,000 62 6.88 238,000 -31,500
-11.69%
NIFTY 25-Jan-17 CE 8,900.00 0.75 0.05
7.14%
0.80
0.65
216,750 2,890 1.56 858,825 -31,575
-3.55%
PTC 25-Jan-17 CE 82.50 3.40 0.55
19.30%
3.80
2.60
216,000 27 6.65 304,000 -24,000
-7.32%
INDUSINDBK 25-Jan-17 CE 1,280.00 2.45 -0.35
-12.50%
2.90
1.80
215,400 359 4.91 218,400 -11,400
-4.96%
DIVISLAB 25-Jan-17 CE 760.00 12.55 -1.90
-13.15%
16.00
11.50
213,600 356 29.11 318,600 10,200
3.31%
INDIACEM 25-Jan-17 CE 130.00 5.40 -1.10
-16.92%
7.50
4.20
213,500 61 10.95 696,500 21,000
3.11%
PETRONET 25-Jan-17 CE 380.00 2.55 -0.85
-25.00%
3.55
2.35
213,000 142 5.88 313,500 -24,000
-7.11%
BHARATFIN 25-Jan-17 CE 660.00 27.90 0.65
2.39%
30.85
22.50
213,000 213 56.36 502,000 -11,000
-2.14%
LICHSGFIN 25-Jan-17 CE 600.00 0.35 -0.35
-50.00%
0.70
0.30
210,100 191 0.88 322,300 -1,100
-0.34%
IDFCBANK 23-Feb-17 CE 67.50 1.55 -4.50
-74.38%
1.60
1.50
208,000 26 3.24 208,000 208,000
0.00%
IDFCBANK 25-Jan-17 CE 62.50 2.75 0.50
22.22%
2.80
2.10
208,000 26 5.24 632,000 -72,000
-10.23%
NIFTY 23-Feb-17 CE 8,300.00 232.40 -16.40
-6.59%
259.30
223.95
207,750 2,770 488.44 1,147,575 2,775
0.24%
TVSMOTOR 25-Jan-17 CE 400.00 1.45 -1.25
-46.30%
3.15
1.20
206,000 103 3.52 386,000 28,000
7.82%
AXISBANK 25-Jan-17 CE 530.00 1.55 0.50
47.62%
1.65
1.05
205,200 171 2.87 151,200 62,400
70.27%
DLF 23-Feb-17 CE 140.00 4.65 0.85
22.37%
5.00
4.20
205,000 41 9.64 195,000 145,000
290.00%
APOLLOTYRE 25-Jan-17 CE 205.00 0.60 -0.15
-20.00%
1.15
0.60
204,000 68 1.73 321,000 9,000
2.88%
RPOWER 25-Jan-17 CE 50.00 0.10 0.00
0.00%
0.10
0.10
204,000 17 0.20 1,572,000 168,000
11.97%
VEDL 25-Jan-17 CE 270.00 0.20 -0.25
-55.56%
0.50
0.20
203,000 58 0.53 553,000 -17,500
-3.07%
GAIL 25-Jan-17 CE 460.00 3.40 -1.45
-29.90%
5.90
2.40
202,500 135 7.25 229,500 9,000
4.08%
ALBK 25-Jan-17 CE 70.00 0.30 -0.15
-33.33%
0.70
0.30
200,000 20 0.86 600,000 60,000
11.11%
ADANIPOWER 25-Jan-17 CE 32.50 4.60 0.65
16.46%
4.60
3.95
200,000 10 8.34 3,800,000 -140,000
-3.55%
BHEL 25-Jan-17 CE 145.00 0.10 -0.15
-60.00%
0.25
0.10
200,000 40 0.30 565,000 -10,000
-1.74%
POWERGRID 25-Jan-17 CE 220.00 0.20 -0.15
-42.86%
0.25
0.15
200,000 50 0.42 380,000 72,000
23.38%
INDIACEM 25-Jan-17 CE 145.00 0.45 -0.20
-30.77%
0.90
0.30
199,500 57 1.04 182,000 7,000
4.00%
TCS 25-Jan-17 CE 2,450.00 2.05 -0.20
-8.89%
2.30
1.60
199,250 797 3.89 466,750 -69,500
-12.96%
KOTAKBANK 25-Jan-17 CE 730.00 9.80 -1.90
-16.24%
13.10
9.05
198,400 248 21.09 239,200 9,600
4.18%
FEDERALBNK 23-Feb-17 CE 80.00 2.30 0.45
24.32%
2.30
1.95
198,000 18 4.28 242,000 176,000
266.67%
JINDALSTEL 25-Jan-17 CE 80.00 0.95 -0.50
-34.48%
1.80
0.85
198,000 22 2.20 2,439,000 36,000
1.50%
SUNTV 25-Jan-17 CE 580.00 1.55 -0.45
-22.50%
2.65
1.30
198,000 99 3.62 346,000 0
0.00%
ASHOKLEY 25-Jan-17 CE 95.00 0.15 0.00
0.00%
0.20
0.10
196,000 28 0.35 1,008,000 14,000
1.41%
HINDZINC 25-Jan-17 CE 280.00 8.60 -1.10
-11.34%
11.50
7.70
195,200 61 18.06 208,000 -19,200
-8.45%
APOLLOTYRE 25-Jan-17 CE 210.00 0.35 -0.05
-12.50%
0.85
0.30
195,000 65 0.90 564,000 39,000
7.43%
LICHSGFIN 25-Jan-17 CE 590.00 0.50 -0.60
-54.55%
1.15
0.45
193,600 176 1.32 216,700 -18,700
-7.94%
TATAMTRDVR 25-Jan-17 CE 340.00 2.65 -0.35
-11.67%
3.65
2.10
193,200 92 5.24 254,100 37,800
17.48%
CANBK 25-Jan-17 CE 310.00 0.95 0.15
18.75%
1.20
0.70
192,000 64 1.94 270,000 54,000
25.00%
CROMPGREAV 25-Jan-17 CE 75.00 0.10 0.00
0.00%
0.10
0.05
192,000 16 0.12 660,000 0
0.00%
NMDC 25-Jan-17 CE 155.00 0.35 -0.25
-41.67%
0.60
0.30
192,000 32 0.81 378,000 -6,000
-1.56%
SAIL 23-Feb-17 CE 60.00 2.60 -0.05
-1.89%
2.85
2.40
192,000 16 4.92 300,000 0
0.00%
SAIL 25-Jan-17 CE 67.50 0.10 0.00
0.00%
0.10
0.05
192,000 16 0.12 924,000 72,000
8.45%
TATAMOTORS 23-Feb-17 CE 560.00 12.70 1.00
8.55%
14.25
10.60
192,000 128 25.08 127,500 82,500
183.33%
HINDPETRO 25-Jan-17 CE 510.00 1.05 -2.00
-65.57%
2.60
0.90
191,100 91 2.60 256,200 -10,500
-3.94%
M&MFIN 25-Jan-17 CE 310.00 3.85 1.70
79.07%
4.30
2.10
190,000 76 6.42 57,500 12,500
27.78%
BHARATFIN 25-Jan-17 CE 740.00 3.50 -0.25
-6.67%
4.40
2.65
190,000 190 6.16 198,000 17,000
9.39%
ENGINERSIN 25-Jan-17 CE 165.00 0.65 -0.05
-7.14%
0.70
0.50
189,000 27 1.13 952,000 -84,000
-8.11%
PNB 23-Feb-17 CE 150.00 1.15 0.65
130.00%
1.60
1.15
189,000 27 2.74 126,000 119,000
1,700.00%
HINDUNILVR 25-Jan-17 CE 860.00 4.50 1.70
60.71%
5.40
3.50
187,800 313 8.21 167,400 -18,000
-9.71%
HDFC 25-Jan-17 CE 1,240.00 18.20 -7.15
-28.21%
25.25
14.25
187,000 374 33.81 324,000 15,000
4.85%
AXISBANK 23-Feb-17 CE 520.00 9.00 2.00
28.57%
9.35
8.00
184,800 154 15.89 116,400 114,000
4,750.00%
WOCKPHARMA 25-Jan-17 CE 700.00 9.65 -2.90
-23.11%
14.50
8.30
184,800 308 19.03 177,600 21,000
13.41%
IDFCBANK 25-Jan-17 CE 60.00 4.75 0.65
15.85%
4.90
4.05
184,000 23 8.08 512,000 -24,000
-4.48%
IDFCBANK 25-Jan-17 CE 70.00 0.25 0.05
25.00%
0.25
0.15
184,000 23 0.31 768,000 -40,000
-4.95%
TATASTEEL 25-Jan-17 CE 440.00 18.80 -3.10
-14.16%
22.00
16.50
184,000 92 34.10 1,058,000 14,000
1.34%
RELINFRA 25-Jan-17 CE 560.00 1.15 -0.20
-14.81%
1.65
0.85
182,000 140 2.09 269,100 16,900
6.70%
PNB 23-Feb-17 CE 125.00 8.85 1.25
16.45%
10.10
8.40
182,000 26 16.94 196,000 98,000
100.00%
VEDL 23-Feb-17 CE 240.00 10.20 -3.20
-23.88%
12.20
9.60
182,000 52 19.26 353,500 122,500
53.03%
AMBUJACEM 25-Jan-17 CE 220.00 1.25 -0.20
-13.79%
1.60
0.80
180,000 72 1.91 500,000 -2,500
-0.50%
ICICIBANK 23-Feb-17 CE 270.00 11.40 -0.45
-3.80%
12.50
10.20
180,000 72 20.95 367,500 107,500
41.35%
JINDALSTEL 25-Jan-17 CE 90.00 0.25 -0.05
-16.67%
0.30
0.20
180,000 20 0.41 1,719,000 -117,000
-6.37%
POWERGRID 25-Jan-17 CE 195.00 5.10 -0.90
-15.00%
6.70
3.75
180,000 45 8.51 412,000 -4,000
-0.96%
SBIN 25-Jan-17 CE 300.00 0.10 0.00
0.00%
0.15
0.05
180,000 60 0.14 1,122,000 -93,000
-7.65%
SUNPHARMA 25-Jan-17 CE 680.00 1.55 -0.40
-20.51%
2.35
1.45
179,900 257 3.24 636,300 30,100
4.97%
HDFC 25-Jan-17 CE 1,280.00 4.85 -2.15
-30.71%
7.20
3.90
178,500 357 9.25 269,500 -8,000
-2.88%
ONGC 25-Jan-17 CE 203.35 1.15 -0.85
-42.50%
2.35
1.00
176,250 47 2.40 438,750 41,250
10.38%
ADANIENT 25-Jan-17 CE 85.00 0.25 -0.30
-54.55%
0.45
0.25
176,000 22 0.55 744,000 -40,000
-5.10%
IFCI 23-Feb-17 CE 30.00 0.90 -0.20
-18.18%
1.10
0.85
176,000 8 1.67 506,000 110,000
27.78%
DIVISLAB 25-Jan-17 CE 740.00 21.10 -2.05
-8.86%
25.40
19.35
175,800 293 39.29 154,200 18,000
13.22%
TATAMOTORS 25-Jan-17 CE 600.00 0.30 0.00
0.00%
0.35
0.15
175,500 117 0.44 259,500 99,000
61.68%
MOTHERSUMI 25-Jan-17 CE 350.00 1.10 -0.40
-26.67%
1.95
0.90
172,500 69 2.21 270,000 -22,500
-7.69%
TCS 25-Jan-17 CE 2,500.00 1.40 -0.15
-9.68%
1.75
1.20
170,500 682 2.28 506,250 -89,750
-15.06%
NIFTY 25-Jan-17 CE 8,100.00 310.35 -23.60
-7.07%
345.20
295.05
169,725 2,263 537.33 1,509,600 -82,275
-5.17%
ENGINERSIN 25-Jan-17 CE 170.00 0.30 -0.10
-25.00%
0.40
0.25
168,000 24 0.50 1,008,000 -7,000
-0.69%
HINDALCO 25-Jan-17 CE 200.00 0.10 -0.10
-50.00%
0.20
0.10
168,000 48 0.27 581,000 -7,000
-1.19%
IDEA 25-Jan-17 CE 77.50 0.15 -0.05
-25.00%
0.20
0.10
168,000 24 0.25 938,000 -21,000
-2.19%
IDEA 25-Jan-17 CE 80.00 0.10 -0.05
-33.33%
0.15
0.05
168,000 24 0.15 2,870,000 -35,000
-1.20%
IDFCBANK 23-Feb-17 CE 65.00 2.65 0.15
6.00%
2.90
2.60
168,000 21 4.60 160,000 -48,000
-23.08%
JSWENERGY 25-Jan-17 CE 72.50 0.30 -0.10
-25.00%
0.45
0.30
168,000 21 0.59 1,448,000 160,000
12.42%
NIITTECH 25-Jan-17 CE 440.00 2.20 -5.20
-70.27%
7.95
1.60
168,000 112 8.47 49,500 39,000
371.43%
VEDL 25-Jan-17 CE 220.00 16.95 -7.35
-30.25%
23.00
16.60
168,000 48 32.29 553,000 -66,500
-10.73%
INDUSINDBK 25-Jan-17 CE 1,300.00 1.50 0.05
3.45%
1.60
0.95
167,400 279 2.13 210,600 -16,200
-7.14%
YESBANK 25-Jan-17 CE 1,420.00 4.70 -1.30
-21.67%
6.50
4.40
166,600 238 8.46 137,900 25,200
22.36%
GRANULES 25-Jan-17 CE 120.00 0.50 0.15
42.86%
0.60
0.30
165,000 33 0.79 370,000 20,000
5.71%
AXISBANK 23-Feb-17 CE 500.00 15.65 3.10
24.70%
15.80
12.60
164,400 137 23.90 145,200 14,400
11.01%
KSCL 25-Jan-17 CE 490.00 5.90 3.25
122.64%
9.50
2.50
162,000 108 11.75 43,500 28,500
190.00%
NMDC 25-Jan-17 CE 140.00 4.50 -1.40
-23.73%
6.40
4.25
162,000 27 8.68 1,098,000 -48,000
-4.19%
BHARATFIN 25-Jan-17 CE 720.00 5.80 -0.45
-7.20%
8.50
4.50
162,000 162 9.19 232,000 24,000
11.54%
SUNPHARMA 25-Jan-17 CE 700.00 0.80 -0.25
-23.81%
1.25
0.75
161,700 231 1.49 919,100 34,300
3.88%
MCDOWELL-N 25-Jan-17 CE 2,050.00 64.95 50.30
343.34%
87.50
19.35
160,750 643 89.96 20,250 12,250
153.13%
GRANULES 25-Jan-17 CE 105.00 7.30 2.45
50.52%
7.60
5.75
160,000 32 10.62 220,000 -25,000
-10.20%
RELIANCE 25-Jan-17 CE 1,200.00 0.30 -0.45
-60.00%
1.00
0.25
160,000 320 0.59 219,000 -14,500
-6.21%
DHFL 25-Jan-17 CE 260.00 26.75 -2.70
-9.17%
32.45
25.50
159,000 53 47.60 342,000 -42,000
-10.94%
SUNPHARMA 25-Jan-17 CE 670.00 3.00 -0.30
-9.09%
4.30
2.90
158,900 227 5.37 184,800 6,300
3.53%
IDFC 25-Jan-17 CE 55.00 4.10 0.40
10.81%
4.30
3.65
158,400 12 6.24 633,600 -105,600
-14.29%
DCBBANK 25-Jan-17 CE 135.00 0.20 -0.25
-55.56%
0.45
0.20
157,500 35 0.43 468,000 31,500
7.22%
AMBUJACEM 25-Jan-17 CE 215.00 2.60 -0.40
-13.33%
2.90
1.85
157,500 63 3.59 292,500 0
0.00%
TATAGLOBAL 25-Jan-17 CE 127.50 2.05 -0.45
-18.00%
3.00
1.50
157,500 35 3.37 157,500 -49,500
-23.91%
IBULHSGFIN 25-Jan-17 CE 760.00 26.55 5.30
24.94%
28.15
20.20
156,800 196 37.38 276,000 -5,600
-1.99%
RECLTD 25-Jan-17 CE 147.50 1.80 0.10
5.88%
2.10
0.95
156,000 26 2.53 102,000 60,000
142.86%
SBIN 25-Jan-17 CE 245.00 12.50 0.90
7.76%
13.70
12.00
156,000 52 19.84 621,000 -78,000
-11.16%
NIFTY 23-Feb-17 CE 8,200.00 302.45 -19.90
-6.17%
332.50
290.55
154,875 2,065 476.67 1,221,675 51,675
4.42%
FEDERALBNK 25-Jan-17 CE 67.50 8.40 0.90
12.00%
8.65
8.00
154,000 14 12.63 429,000 -88,000
-17.02%
HINDALCO 23-Feb-17 CE 190.00 2.70 -0.85
-23.94%
2.90
2.50
154,000 44 4.16 143,500 115,500
412.50%
COALINDIA 25-Jan-17 CE 330.00 0.70 -0.35
-33.33%
1.15
0.15
153,000 90 1.13 294,100 -18,700
-5.98%
JISLJALEQS 25-Jan-17 CE 90.00 5.60 0.40
7.69%
6.55
5.00
153,000 17 8.80 621,000 -18,000
-2.82%
LT 25-Jan-17 CE 1,440.00 22.80 -2.40
-9.52%
32.00
20.70
153,000 306 40.33 128,000 -12,000
-8.57%
HDFC 25-Jan-17 CE 1,300.00 2.55 -0.90
-26.09%
3.85
2.15
151,000 302 4.02 327,500 -4,500
-1.36%
IOC 25-Jan-17 CE 350.00 6.05 -1.90
-23.90%
9.40
5.70
150,000 50 10.32 414,000 42,000
11.29%
PFC 25-Jan-17 CE 150.00 0.55 0.10
22.22%
1.75
0.35
150,000 25 1.00 138,000 66,000
91.67%
RELCAPITAL 25-Jan-17 CE 440.00 25.80 8.10
45.76%
27.85
19.55
148,500 99 34.26 214,500 -28,500
-11.73%
JETAIRWAYS 25-Jan-17 CE 440.00 1.05 -0.45
-30.00%
1.80
0.90
148,000 148 1.66 231,000 41,000
21.58%
HEXAWARE 25-Jan-17 CE 210.00 1.55 0.05
3.33%
2.35
1.45
147,000 49 2.88 471,000 12,000
2.61%
PNB 25-Jan-17 CE 155.00 0.10 0.00
0.00%
0.20
0.10
147,000 21 0.21 147,000 91,000
162.50%
MARUTI 25-Jan-17 CE 5,700.00 73.75 -12.85
-14.84%
105.00
70.00
145,800 972 119.25 89,850 9,150
11.34%
KOTAKBANK 25-Jan-17 CE 740.00 6.20 -1.35
-17.88%
8.60
5.65
145,600 182 9.92 215,200 -2,400
-1.10%
IDFC 25-Jan-17 CE 65.00 0.15 0.00
0.00%
0.15
0.15
145,200 11 0.22 765,600 66,000
9.43%
CROMPGREAV 25-Jan-17 CE 62.50 3.15 0.10
3.28%
3.15
2.55
144,000 12 4.20 996,000 0
0.00%
PETRONET 25-Jan-17 CE 370.00 5.05 -1.20
-19.20%
6.50
4.25
144,000 96 7.95 169,500 28,500
20.21%
SAIL 25-Jan-17 CE 50.00 8.50 -0.15
-1.73%
9.30
8.50
144,000 12 12.64 960,000 -36,000
-3.61%
TATAPOWER 25-Jan-17 CE 77.50 1.70 -0.05
-2.86%
1.95
1.60
144,000 16 2.45 540,000 0
0.00%
TATAPOWER 25-Jan-17 CE 82.50 0.35 -0.10
-22.22%
0.45
0.30
144,000 16 0.53 855,000 -18,000
-2.06%
INDIACEM 23-Feb-17 CE 135.00 6.55 -0.35
-5.07%
7.00
6.15
143,500 41 9.16 143,500 136,500
1,950.00%
BAJFINANCE 25-Jan-17 CE 900.00 27.95 -4.75
-14.53%
37.15
26.00
143,000 286 43.13 183,500 -5,500
-2.91%
HCLTECH 25-Jan-17 CE 840.00 16.10 2.05
14.59%
19.15
14.30
142,800 204 23.62 134,400 -7,000
-4.95%
TATAMOTORS 25-Jan-17 CE 500.00 26.20 -2.15
-7.58%
31.50
25.45
141,000 94 40.00 511,500 -27,000
-5.01%
ASHOKLEY 23-Feb-17 CE 90.00 2.25 0.00
0.00%
2.50
2.10
140,000 20 3.15 231,000 21,000
10.00%
ASHOKLEY 25-Jan-17 CE 82.50 4.10 0.05
1.23%
4.60
3.75
140,000 20 5.67 574,000 -49,000
-7.87%
BANKBARODA 25-Jan-17 CE 175.00 0.30 -0.10
-25.00%
0.65
0.30
140,000 40 0.53 161,000 14,000
9.52%
NTPC 25-Jan-17 CE 182.50 1.10 0.55
100.00%
1.25
0.45
140,000 35 1.23 136,000 68,000
100.00%
MARUTI 25-Jan-17 CE 5,900.00 15.40 -6.20
-28.70%
23.65
14.60
139,350 929 26.80 69,450 -1,950
-2.73%
AXISBANK 23-Feb-17 CE 540.00 4.65 -11.35
-70.94%
4.65
3.90
139,200 116 5.72 109,200 109,200
0.00%
BANKINDIA 25-Jan-17 CE 125.00 0.35 -0.10
-22.22%
0.60
0.30
138,000 23 0.59 576,000 -12,000
-2.04%
RELIANCE 23-Feb-17 CE 1,060.00 23.80 -28.70
-54.67%
34.30
22.95
138,000 276 37.74 90,000 80,500
847.37%
SUNTV 25-Jan-17 CE 520.00 17.25 -2.00
-10.39%
23.85
16.40
138,000 69 27.68 290,000 -10,000
-3.33%
TCS 25-Jan-17 CE 2,250.00 41.35 5.00
13.76%
46.00
36.00
137,250 549 56.26 101,000 -22,750
-18.38%
DIVISLAB 25-Jan-17 CE 800.00 4.55 -0.90
-16.51%
6.25
4.20
136,200 227 6.61 665,400 5,400
0.82%
DLF 23-Feb-17 CE 130.00 8.65 1.00
13.07%
9.00
7.90
135,000 27 11.53 260,000 -10,000
-3.70%
GMRINFRA 23-Feb-17 CE 15.00 0.20 -0.05
-20.00%
0.25
0.20
135,000 3 0.28 270,000 45,000
20.00%
JINDALSTEL 25-Jan-17 CE 85.00 0.30 -0.30
-50.00%
0.45
0.30
135,000 15 0.50 1,494,000 -81,000
-5.14%
AXISBANK 25-Jan-17 CE 540.00 0.80 0.05
6.67%
1.20
0.55
134,400 112 1.13 102,000 40,800
66.67%
CEATLTD 25-Jan-17 CE 1,250.00 11.55 2.15
22.87%
22.90
8.00
133,700 191 22.53 44,800 13,300
42.22%
DISHTV 25-Jan-17 CE 85.00 3.35 0.10
3.08%
3.55
2.85
133,000 19 4.12 532,000 -14,000
-2.56%
PNB 23-Feb-17 CE 140.00 3.20 0.55
20.75%
3.55
2.85
133,000 19 4.28 217,000 119,000
121.43%
DIVISLAB 25-Jan-17 CE 780.00 7.00 -1.55
-18.13%
8.95
6.35
132,600 221 10.02 347,400 -15,000
-4.14%
NIFTY 30-Mar-17 CE 8,500.00 180.45 -11.20
-5.84%
201.00
175.00
132,225 1,763 242.77 609,450 54,225
9.77%
IFCI 25-Jan-17 CE 35.00 0.05 0.00
0.00%
0.05
0.05
132,000 6 0.07 5,852,000 0
0.00%
ORIENTBANK 25-Jan-17 CE 125.00 0.45 -0.20
-30.77%
0.70
0.40
132,000 22 0.75 408,000 -6,000
-1.45%
RELIANCE 25-Jan-17 CE 1,180.00 0.40 -0.55
-57.89%
0.90
0.35
129,000 258 0.58 164,500 -22,000
-11.80%
SBIN 25-Jan-17 CE 240.00 16.85 0.85
5.31%
18.50
15.60
129,000 43 22.65 405,000 -24,000
-5.59%
HDIL 25-Jan-17 CE 72.50 0.20 -0.15
-42.86%
0.25
0.15
128,000 16 0.24 312,000 -96,000
-23.53%
UNIONBANK 25-Jan-17 CE 125.00 12.45 0.90
7.79%
14.90
11.40
128,000 32 17.83 500,000 -72,000
-12.59%
BANKNIFTY 25-Jan-17 CE 19,800.00 15.35 -3.45
-18.35%
26.65
12.20
127,040 3,176 23.86 38,400 17,080
80.11%
PFC 25-Jan-17 CE 135.00 4.10 -1.15
-21.90%
6.05
3.95
126,000 21 6.27 474,000 6,000
1.28%
BPCL 25-Jan-17 CE 660.00 11.00 -3.10
-21.99%
16.70
10.05
124,800 104 16.66 162,000 -12,000
-6.90%
IOC 25-Jan-17 CE 370.00 1.10 -0.60
-35.29%
2.00
0.95
123,000 41 1.70 330,000 0
0.00%
PETRONET 25-Jan-17 CE 400.00 0.80 -0.30
-27.27%
1.05
0.60
123,000 82 1.07 193,500 -34,500
-15.13%
HINDALCO 25-Jan-17 CE 165.00 8.10 -1.50
-15.63%
10.60
7.30
122,500 35 10.55 633,500 -10,500
-1.63%
BHEL 23-Feb-17 CE 130.00 5.40 -0.30
-5.26%
6.05
5.40
120,000 24 6.85 120,000 60,000
100.00%
BANKINDIA 25-Jan-17 CE 110.00 5.75 -0.60
-9.45%
6.75
5.40
120,000 20 7.14 558,000 -48,000
-7.92%
ICICIBANK 25-Jan-17 CE 300.00 0.15 -0.05
-25.00%
0.20
0.15
120,000 48 0.20 975,000 -17,500
-1.76%
ITC 25-Jan-17 CE 245.00 8.10 1.30
19.12%
8.40
6.40
120,000 50 9.20 448,800 -4,800
-1.06%
NCC 25-Jan-17 CE 92.50 0.15 -0.25
-62.50%
0.25
0.15
120,000 15 0.24 184,000 8,000
4.55%
NMDC 25-Jan-17 CE 147.50 1.40 -0.85
-37.78%
2.30
1.30
120,000 20 2.03 150,000 0
0.00%
RCOM 25-Jan-17 CE 30.00 2.05 0.05
2.50%
2.20
1.55
120,000 10 2.27 384,000 -48,000
-11.11%
SOUTHBANK 23-Feb-17 CE 25.00 0.20 0.00
0.00%
0.25
0.20
120,000 4 0.25 270,000 30,000
12.50%
HINDUNILVR 25-Jan-17 CE 850.00 7.35 2.70
58.06%
9.00
5.40
119,400 199 9.07 100,800 4,200
4.35%
IBULHSGFIN 25-Jan-17 CE 800.00 8.55 1.70
24.82%
9.40
6.00
119,200 149 9.11 44,800 15,200
51.35%
HINDALCO 25-Jan-17 CE 160.00 12.20 -1.70
-12.23%
13.85
10.75
119,000 34 14.71 595,000 -52,500
-8.11%
IDEA 23-Feb-17 CE 75.00 1.00 -0.35
-25.93%
1.10
0.95
119,000 17 1.25 266,000 84,000
46.15%
HEROMOTOCO 25-Jan-17 CE 3,100.00 63.40 19.00
42.79%
79.70
35.00
118,200 591 62.99 53,800 -15,200
-22.03%
CEATLTD 25-Jan-17 CE 1,300.00 4.15 1.15
38.33%
9.10
3.25
117,600 168 7.74 84,000 12,600
17.65%
WIPRO 25-Jan-17 CE 500.00 1.80 -0.80
-30.77%
3.10
1.70
116,400 97 2.78 168,000 -18,000
-9.68%
MARUTI 25-Jan-17 CE 6,000.00 6.75 -2.90
-30.05%
10.85
6.40
115,500 770 9.70 123,450 19,200
18.42%
PFC 25-Jan-17 CE 130.00 8.20 -0.80
-8.89%
10.25
7.65
114,000 19 9.99 480,000 -30,000
-5.88%
SBIN 23-Feb-17 CE 300.00 1.20 0.00
0.00%
1.55
1.10
114,000 38 1.39 192,000 45,000
30.61%
HINDPETRO 25-Jan-17 CE 480.00 9.40 -5.20
-35.62%
14.25
7.75
113,400 54 11.43 319,200 -18,900
-5.59%
ZEEL 25-Jan-17 CE 510.00 1.85 -0.60
-24.49%
3.10
1.70
113,100 87 2.66 50,700 6,500
14.71%
UPL 25-Jan-17 CE 800.00 2.10 -14.40
-87.27%
3.30
1.00
112,800 94 2.85 36,000 36,000
0.00%
ONGC 23-Feb-17 CE 200.00 4.10 -1.25
-23.36%
5.90
4.00
112,500 30 5.14 213,750 78,750
58.33%
BEML 25-Jan-17 CE 1,200.00 26.30 -13.55
-34.00%
46.05
25.00
112,200 187 37.37 92,400 -6,600
-6.67%
ADANIENT 25-Jan-17 CE 82.50 0.60 -0.50
-45.45%
0.85
0.55
112,000 14 0.78 352,000 40,000
12.82%
EXIDEIND 25-Jan-17 CE 185.00 2.65 -0.95
-26.39%
3.35
2.40
112,000 28 3.12 216,000 28,000
14.89%
M&M 25-Jan-17 CE 1,220.00 11.90 -3.95
-24.92%
17.00
10.90
112,000 224 15.24 180,000 23,000
14.65%
SBIN 25-Jan-17 CE 290.00 0.15 0.00
0.00%
0.15
0.15
111,000 37 0.17 549,000 24,000
4.57%
HDFCBANK 25-Jan-17 CE 1,280.00 2.65 -1.70
-39.08%
5.00
2.45
109,500 219 3.59 158,000 11,000
7.48%
CROMPGREAV 25-Jan-17 CE 72.50 0.15 -0.10
-40.00%
0.25
0.15
108,000 9 0.17 240,000 -72,000
-23.08%
ORIENTBANK 25-Jan-17 CE 110.00 6.60 -0.15
-2.22%
7.90
6.15
108,000 18 7.74 318,000 -30,000
-8.62%
UNIONBANK 23-Feb-17 CE 135.00 6.65 1.05
18.75%
7.50
6.30
108,000 27 7.64 92,000 84,000
1,050.00%
COALINDIA 25-Jan-17 CE 340.00 0.35 -0.10
-22.22%
0.45
0.15
107,100 63 0.34 197,200 -23,800
-10.77%
HINDPETRO 25-Jan-17 CE 520.00 0.55 -0.85
-60.71%
1.40
0.40
107,100 51 0.70 172,200 -2,100
-1.20%
SINTEX 25-Jan-17 CE 80.00 6.05 0.40
7.08%
6.75
5.20
106,875 15 6.04 463,125 21,375
4.84%
LUPIN 25-Jan-17 CE 1,600.00 1.95 -1.70
-46.58%
3.50
1.85
106,800 267 2.74 171,600 -18,400
-9.68%
HCLTECH 25-Jan-17 CE 860.00 8.40 0.90
12.00%
10.40
7.50
105,700 151 9.49 418,600 4,900
1.18%
DLF 25-Jan-17 CE 110.00 21.70 1.70
8.50%
22.75
20.60
105,000 21 22.82 700,000 -85,000
-10.83%
DISHTV 25-Jan-17 CE 95.00 0.20 -0.05
-20.00%
0.30
0.20
105,000 15 0.23 651,000 77,000
13.41%
HINDALCO 25-Jan-17 CE 195.00 0.20 -0.15
-42.86%
0.35
0.20
105,000 30 0.28 325,500 -7,000
-2.11%
YESBANK 25-Jan-17 CE 1,300.00 42.65 -4.00
-8.57%
48.50
38.05
105,000 150 44.37 520,100 -7,700
-1.46%
LT 25-Jan-17 CE 1,520.00 1.80 -1.30
-41.94%
2.80
1.65
104,500 209 2.25 117,500 33,500
39.88%
PTC 25-Jan-17 CE 80.00 5.20 0.60
13.04%
6.00
3.80
104,000 13 4.79 360,000 -8,000
-2.17%
NIFTY 25-Jan-17 CE 7,000.00 1,399.60 -21.95
-1.54%
1,438.80
1,387.15
103,725 1,383 1,456.28 1,063,950 25,725
2.48%
INFY 23-Feb-17 CE 1,000.00 13.70 -1.40
-9.27%
16.65
13.35
103,500 207 15.35 174,500 37,000
26.91%
NIFTY 30-Mar-17 CE 8,600.00 134.30 -10.30
-7.12%
151.00
129.00
102,600 1,368 138.66 312,450 93,375
42.62%
ICICIBANK 25-Jan-17 CE 295.00 0.20 -0.05
-20.00%
0.30
0.15
102,500 41 0.18 87,500 -22,500
-20.45%
BPCL 25-Jan-17 CE 690.00 2.20 -1.05
-32.31%
4.00
2.00
102,000 85 2.83 122,400 18,000
17.24%
TV18BRDCST 25-Jan-17 CE 35.00 1.90 -2.05
-51.90%
2.90
1.65
102,000 6 2.39 306,000 51,000
20.00%
BHARATFORG 25-Jan-17 CE 960.00 11.40 -2.65
-18.86%
17.20
10.50
100,200 167 13.43 155,400 -15,600
-9.12%
HEROMOTOCO 25-Jan-17 CE 3,200.00 22.35 9.00
67.42%
29.05
9.10
99,000 495 19.10 65,600 -12,800
-16.33%
INFY 25-Jan-17 CE 1,080.00 0.60 -0.10
-14.29%
0.70
0.45
98,500 197 0.53 510,000 -26,000
-4.85%
BPCL 25-Jan-17 CE 700.00 1.20 -0.80
-40.00%
2.50
1.15
98,400 82 1.76 207,600 26,400
14.57%
TECHM 25-Jan-17 CE 520.00 1.10 -0.30
-21.43%
2.10
1.00
96,800 88 1.54 191,400 -9,900
-4.92%
NIFTY 23-Feb-17 CE 8,100.00 378.60 -21.95
-5.48%
411.90
371.00
96,750 1,290 371.12 716,850 38,550
5.68%
BANKINDIA 23-Feb-17 CE 120.00 3.50 -0.40
-10.26%
4.50
3.50
96,000 16 3.52 108,000 18,000
20.00%
DHFL 25-Jan-17 CE 330.00 0.25 -0.10
-28.57%
0.40
0.20
96,000 32 0.27 96,000 60,000
166.67%
HDIL 25-Jan-17 CE 60.00 4.10 -1.35
-24.77%
4.90
3.35
96,000 12 3.97 736,000 -40,000
-5.15%
MCLEODRUSS 25-Jan-17 CE 155.00 3.75 0.25
7.14%
4.70
3.00
96,000 32 3.76 132,000 0
0.00%
PTC 25-Jan-17 CE 87.50 1.10 0.25
29.41%
1.45
0.70
96,000 12 1.08 128,000 16,000
14.29%
RPOWER 25-Jan-17 CE 42.50 1.85 -0.25
-11.90%
2.25
1.55
96,000 8 1.75 384,000 -12,000
-3.03%
TECHM 25-Jan-17 CE 510.00 2.05 -0.45
-18.00%
4.00
1.80
94,600 86 3.03 235,400 -13,200
-5.31%
BANKNIFTY 19-Jan-17 CE 18,800.00 295.35 -38.55
-11.55%
395.00
231.55
94,360 2,359 294.36 39,880 -13,160
-24.81%
HCLTECH 25-Jan-17 CE 880.00 4.10 0.35
9.33%
4.95
3.75
93,800 134 4.18 322,700 -27,300
-7.80%
BHARTIARTL 25-Jan-17 CE 340.00 0.60 -0.15
-20.00%
0.85
0.55
91,800 54 0.61 324,700 13,600
4.37%
HDFCBANK 25-Jan-17 CE 1,300.00 1.35 -0.60
-30.77%
2.30
1.25
91,500 183 1.54 199,000 25,000
14.37%
CAIRN 25-Jan-17 CE 275.00 1.45 -1.85
-56.06%
3.00
1.10
91,000 26 1.81 80,500 -21,000
-20.69%
BANKNIFTY 23-Feb-17 CE 19,500.00 287.85 5.75
2.04%
319.75
262.65
90,160 2,254 259.77 134,560 32,600
31.97%
COALINDIA 25-Jan-17 CE 325.00 0.95 -0.60
-38.71%
1.85
0.80
90,100 53 0.88 173,400 -15,300
-8.11%
RECLTD 25-Jan-17 CE 130.00 12.40 -0.25
-1.98%
14.00
10.80
90,000 15 11.36 606,000 -24,000
-3.81%
SOUTHBANK 25-Jan-17 CE 20.00 1.30 -0.25
-16.13%
1.30
1.30
90,000 3 1.17 1,680,000 0
0.00%
SUNPHARMA 25-Jan-17 CE 640.00 14.80 1.10
8.03%
17.35
14.00
89,600 128 14.06 284,200 -19,600
-6.45%
BHARATFORG 25-Jan-17 CE 940.00 18.95 -3.20
-14.45%
25.55
17.50
89,400 149 19.28 190,800 21,600
12.77%
TATAMTRDVR 25-Jan-17 CE 350.00 1.00 -0.35
-25.93%
1.35
0.85
88,200 42 0.89 111,300 23,100
26.19%
EXIDEIND 25-Jan-17 CE 190.00 1.15 -0.65
-36.11%
1.60
1.05
88,000 22 1.04 432,000 48,000
12.50%
HAVELLS 25-Jan-17 CE 360.00 16.85 -7.35
-30.37%
28.50
15.80
88,000 44 17.83 96,000 -16,000
-14.29%
IFCI 23-Feb-17 CE 27.50 1.75 -0.25
-12.50%
1.85
1.70
88,000 4 1.56 176,000 66,000
60.00%
CEATLTD 25-Jan-17 CE 1,260.00 8.70 0.75
9.43%
19.55
7.55
87,500 125 11.05 72,800 -1,400
-1.89%
ONGC 25-Jan-17 CE 196.65 2.55 -2.00
-43.96%
3.80
2.30
86,250 23 2.37 93,750 41,250
78.57%
DCBBANK 25-Jan-17 CE 140.00 0.15 -0.05
-25.00%
0.20
0.10
85,500 19 0.14 189,000 -27,000
-12.50%
SINTEX 25-Jan-17 CE 95.00 0.25 -0.10
-28.57%
0.35
0.25
85,500 12 0.25 299,250 21,375
7.69%
BIOCON 25-Jan-17 CE 1,060.00 5.20 -1.65
-24.09%
8.00
3.60
85,200 142 4.51 174,600 -3,000
-1.69%
JUSTDIAL 25-Jan-17 CE 400.00 2.90 -0.95
-24.68%
5.50
2.50
85,200 71 2.99 818,400 -42,000
-4.88%
DLF 23-Feb-17 CE 150.00 2.30 0.20
9.52%
2.60
2.00
85,000 17 1.90 85,000 65,000
325.00%
IGL 25-Jan-17 CE 940.00 6.90 -1.55
-18.34%
9.80
6.20
84,700 77 6.25 118,800 -11,000
-8.47%
APOLLOTYRE 25-Jan-17 CE 185.00 5.75 -0.35
-5.74%
8.75
5.75
84,000 28 6.25 267,000 -3,000
-1.11%
BANKINDIA 25-Jan-17 CE 130.00 0.15 -0.10
-40.00%
0.20
0.15
84,000 14 0.14 534,000 -12,000
-2.20%
DHFL 23-Feb-17 CE 300.00 8.65 -0.75
-7.98%
9.65
8.30
84,000 28 7.53 162,000 24,000
17.39%
DHFL 25-Jan-17 CE 250.00 36.20 -3.30
-8.35%
42.45
34.80
84,000 28 30.59 387,000 -69,000
-15.13%
DISHTV 23-Feb-17 CE 90.00 3.00 -0.30
-9.09%
3.20
3.00
84,000 12 2.66 224,000 42,000
23.08%
JSWSTEEL 25-Jan-17 CE 1,700.00 29.05 4.65
19.06%
31.10
23.75
84,000 28 23.95 34,800 0
0.00%
ORIENTBANK 25-Jan-17 CE 130.00 0.20 -0.05
-20.00%
0.30
0.20
84,000 14 0.20 240,000 18,000
8.11%
PFC 25-Jan-17 CE 137.50 3.20 -0.60
-15.79%
4.30
2.80
84,000 14 2.82 120,000 12,000
11.11%
PFC 25-Jan-17 CE 142.50 1.50 0.00
0.00%
2.45
1.25
84,000 14 1.47 84,000 54,000
180.00%
SBIN 23-Feb-17 CE 255.00 11.40 0.05
0.44%
12.25
11.15
84,000 28 9.95 87,000 18,000
26.09%
NIFTY 30-Mar-17 CE 8,400.00 235.20 -12.80
-5.16%
257.00
226.00
83,850 1,118 198.02 163,350 44,925
37.94%
HINDZINC 25-Jan-17 CE 285.00 5.95 -1.45
-19.59%
9.00
5.55
83,200 26 5.45 80,000 -3,200
-3.85%
NIITTECH 25-Jan-17 CE 420.00 7.55 -6.45
-46.07%
16.75
5.30
82,500 55 7.13 24,000 15,000
166.67%
L&TFH 25-Jan-17 CE 102.50 0.50 0.00
0.00%
0.65
0.40
81,000 9 0.41 180,000 -9,000
-4.76%
M&M 25-Jan-17 CE 1,240.00 6.45 -2.35
-26.70%
9.40
5.80
81,000 162 5.98 167,000 -9,500
-5.38%
BANKBARODA 25-Jan-17 CE 180.00 0.20 0.00
0.00%
0.30
0.15
80,500 23 0.19 227,500 14,000
6.56%
ENGINERSIN 25-Jan-17 CE 360.00 1.75 0.05
2.94%
1.80
1.50
80,500 12 1.38 77,000 0
0.00%
M&MFIN 25-Jan-17 CE 280.00 19.45 6.65
51.95%
20.20
11.65
80,000 32 12.86 145,000 -25,000
-14.71%
COALINDIA 23-Feb-17 CE 300.00 11.00 -1.85
-14.40%
11.00
9.50
79,900 47 8.17 110,500 76,500
225.00%
PETRONET 25-Jan-17 CE 360.00 9.15 -2.05
-18.30%
12.00
8.50
79,500 53 8.00 63,000 27,000
75.00%
SRF 25-Jan-17 CE 1,750.00 11.25 5.15
84.43%
24.75
10.00
79,000 158 15.13 28,500 23,000
418.18%
BANKNIFTY 23-Feb-17 CE 20,000.00 130.60 6.20
4.98%
146.75
113.00
78,640 1,966 102.77 105,040 14,560
16.09%
INFY 25-Jan-17 CE 940.00 22.65 -1.95
-7.93%
28.85
21.00
78,500 157 19.09 41,500 1,000
2.47%
NIFTY 23-Feb-17 CE 8,000.00 465.15 -20.65
-4.25%
496.10
455.95
77,700 1,036 364.81 590,175 33,825
6.08%
INDUSINDBK 25-Jan-17 CE 1,200.00 27.15 -1.90
-6.54%
30.95
23.00
77,400 129 21.18 270,600 -6,600
-2.38%
CAIRN 25-Jan-17 CE 280.00 0.70 -1.20
-63.16%
1.60
0.70
77,000 22 0.82 175,000 21,000
13.64%
DISHTV 25-Jan-17 CE 97.50 0.10 -0.10
-50.00%
0.10
0.10
77,000 11 0.08 112,000 14,000
14.29%
PNB 25-Jan-17 CE 115.00 14.65 1.25
9.33%
15.90
14.05
77,000 11 11.42 609,000 -21,000
-3.33%
BHARATFIN 25-Jan-17 CE 640.00 43.65 2.00
4.80%
44.10
35.00
77,000 77 30.28 359,000 -22,000
-5.77%
ITC 25-Jan-17 CE 265.00 0.35 0.00
0.00%
0.45
0.35
76,800 32 0.28 302,400 9,600
3.28%
KOTAKBANK 25-Jan-17 CE 750.00 3.70 -0.85
-18.68%
5.70
3.35
76,800 96 3.16 137,600 22,400
19.44%
KPIT 25-Jan-17 CE 145.00 3.85 -0.50
-11.49%
4.80
3.35
76,000 19 2.94 72,000 28,000
63.64%
UNIONBANK 25-Jan-17 CE 155.00 0.25 0.00
0.00%
0.40
0.25
76,000 19 0.24 112,000 4,000
3.70%
TATAMTRDVR 25-Jan-17 CE 330.00 5.85 -1.15
-16.43%
7.95
5.60
75,600 36 4.82 205,800 16,800
8.89%
HEXAWARE 25-Jan-17 CE 205.00 2.60 0.00
0.00%
4.00
2.50
75,000 25 2.47 105,000 9,000
9.38%
BHEL 23-Feb-17 CE 135.00 3.70 -0.15
-3.90%
3.90
3.45
75,000 15 2.78 65,000 25,000
62.50%
CANBK 25-Jan-17 CE 320.00 0.50 0.05
11.11%
0.65
0.45
75,000 25 0.42 177,000 -12,000
-6.35%
DLF 25-Jan-17 CE 115.00 16.85 1.10
6.98%
18.00
16.20
75,000 15 12.77 530,000 -20,000
-3.64%
TECHM 25-Jan-17 CE 480.00 12.70 -1.30
-9.29%
18.70
12.40
73,700 67 11.68 154,000 3,300
2.19%
ADANIPORTS 25-Jan-17 CE 330.00 0.40 -0.35
-46.67%
0.60
0.35
72,500 29 0.33 157,500 -42,500
-21.25%
BANKINDIA 23-Feb-17 CE 130.00 1.50 0.15
11.11%
1.65
1.50
72,000 12 1.12 96,000 42,000
77.78%
NCC 25-Jan-17 CE 82.50 2.45 -0.80
-24.62%
3.10
2.30
72,000 9 1.88 144,000 8,000
5.88%
RPOWER 23-Feb-17 CE 45.00 1.70 -0.35
-17.07%
2.00
1.65
72,000 6 1.33 192,000 36,000
23.08%
SYNDIBANK 25-Jan-17 CE 72.50 0.05 -0.15
-75.00%
0.50
0.05
72,000 8 0.10 90,000 54,000
150.00%
SBIN 23-Feb-17 CE 250.00 14.35 0.15
1.06%
15.40
14.00
72,000 24 10.50 237,000 24,000
11.27%
TITAN 25-Jan-17 CE 360.00 6.50 -1.80
-21.69%
8.60
5.75
72,000 48 5.08 177,000 -1,500
-0.84%
UBL 25-Jan-17 CE 840.00 13.05 2.05
18.64%
20.80
11.25
71,400 102 11.49 21,000 20,300
2,900.00%
INFRATEL 25-Jan-17 CE 360.00 4.95 -1.05
-17.50%
6.50
4.25
70,400 44 3.68 128,000 40,000
45.45%
ASHOKLEY 25-Jan-17 CE 80.00 6.25 0.15
2.46%
7.00
5.75
70,000 10 4.53 1,428,000 -7,000
-0.49%
BHEL 25-Jan-17 CE 120.00 8.75 -0.65
-6.91%
9.85
8.50
70,000 14 6.43 340,000 -10,000
-2.86%
DISHTV 25-Jan-17 CE 92.50 0.45 -0.10
-18.18%
0.55
0.40
70,000 10 0.32 217,000 28,000
14.81%
GRANULES 25-Jan-17 CE 100.00 12.00 2.20
22.45%
12.00
10.65
70,000 14 7.67 200,000 -40,000
-16.67%
COALINDIA 25-Jan-17 CE 300.00 9.05 -4.80
-34.66%
13.10
8.00
69,700 41 6.73 314,500 18,700
6.32%
SBIN 25-Jan-17 CE 285.00 0.15 -0.05
-25.00%
0.20
0.15
69,000 23 0.10 315,000 3,000
0.96%
WOCKPHARMA 25-Jan-17 CE 720.00 4.95 -1.65
-25.00%
9.40
4.60
69,000 115 3.92 121,200 9,600
8.60%
KPIT 25-Jan-17 CE 150.00 2.25 -0.10
-4.26%
2.50
2.00
68,000 17 1.51 120,000 32,000
36.36%
TATASTEEL 23-Feb-17 CE 460.00 18.00 -1.85
-9.32%
19.00
17.10
68,000 34 12.09 130,000 36,000
38.30%
HDFC 25-Jan-17 CE 1,220.00 32.40 -8.55
-20.88%
38.00
25.80
67,500 135 22.98 126,000 -7,500
-5.62%
M&MFIN 25-Jan-17 CE 330.00 0.90 0.40
80.00%
1.00
0.75
67,500 27 0.60 82,500 50,000
153.85%
HEROMOTOCO 25-Jan-17 CE 3,150.00 40.40 15.45
61.92%
49.00
19.00
67,400 337 23.93 24,400 -6,600
-21.29%
HINDUNILVR 25-Jan-17 CE 880.00 2.00 0.80
66.67%
2.40
1.35
67,200 112 1.10 180,000 60,000
50.00%
KOTAKBANK 25-Jan-17 CE 720.00 14.05 -3.25
-18.79%
19.30
13.50
66,400 83 10.47 155,200 -13,600
-8.06%
BANKNIFTY 25-Jan-17 CE 19,900.00 10.55 -1.10
-9.44%
26.80
8.45
66,000 1,650 8.13 14,200 5,880
70.67%
CIPLA 25-Jan-17 CE 610.00 2.60 -0.75
-22.39%
3.60
2.20
66,000 66 1.86 97,000 8,000
8.99%
HINDUNILVR 25-Jan-17 CE 830.00 16.25 4.60
39.48%
19.20
12.95
66,000 110 10.59 59,400 -3,600
-5.71%
IFCI 23-Feb-17 CE 25.00 3.25 -0.15
-4.41%
3.30
3.25
66,000 3 2.15 132,000 66,000
100.00%
IFCI 25-Jan-17 CE 22.50 5.40 -0.10
-1.82%
5.50
5.40
66,000 3 3.60 220,000 -22,000
-9.09%
MCLEODRUSS 25-Jan-17 CE 160.00 1.75 -0.05
-2.78%
2.55
1.50
66,000 22 1.32 132,000 -9,000
-6.38%
ULTRACEMCO 25-Jan-17 CE 3,400.00 45.60 11.85
35.11%
48.05
30.35
64,400 322 27.54 38,800 4,000
11.49%
IDBI 23-Feb-17 CE 75.00 3.05 -0.35
-10.29%
3.30
2.90
64,000 8 2.00 56,000 48,000
600.00%
LICHSGFIN 25-Jan-17 CE 520.00 16.95 -9.45
-35.80%
30.00
16.50
63,800 58 15.47 64,900 -3,300
-4.84%
IDEA 23-Feb-17 CE 80.00 0.50 0.00
0.00%
0.50
0.40
63,000 9 0.26 252,000 35,000
16.13%
JISLJALEQS 23-Feb-17 CE 110.00 1.35 -3.25
-70.65%
1.35
1.05
63,000 7 0.76 45,000 45,000
0.00%
VEDL 25-Jan-17 CE 280.00 0.15 -0.05
-25.00%
0.20
0.15
63,000 18 0.09 346,500 21,000
6.45%
SUNPHARMA 25-Jan-17 CE 690.00 1.00 -0.30
-23.08%
1.60
0.95
63,000 90 0.76 93,800 17,500
22.94%
ICICIBANK 23-Feb-17 CE 290.00 4.40 -0.35
-7.37%
5.00
4.05
62,500 25 2.72 82,500 32,500
65.00%
ABIRLANUVO 25-Jan-17 CE 1,300.00 8.65 -3.85
-30.80%
13.85
6.35
62,400 156 5.59 157,200 3,600
2.34%
AXISBANK 25-Jan-17 CE 450.00 39.40 8.10
25.88%
40.00
31.50
62,400 52 22.14 364,800 -25,200
-6.46%
HAVELLS 25-Jan-17 CE 430.00 0.25 -23.40
-98.94%
0.90
0.25
62,000 31 0.27 14,000 14,000
0.00%
TATASTEEL 23-Feb-17 CE 500.00 6.00 -0.80
-11.76%
7.80
5.30
62,000 31 3.86 176,000 24,000
15.79%
BEML 25-Jan-17 CE 1,240.00 12.35 -8.55
-40.91%
25.05
11.40
61,800 103 9.63 74,400 -9,600
-11.43%
BANKNIFTY 19-Jan-17 CE 20,100.00 0.45 -1.05
-70.00%
0.85
0.45
61,600 1,540 0.30 1,240 0
0.00%
TITAN 25-Jan-17 CE 370.00 2.80 -1.05
-27.27%
5.00
2.40
61,500 41 1.94 108,000 -10,500
-8.86%
JUSTDIAL 25-Jan-17 CE 420.00 1.70 -0.45
-20.93%
3.00
1.00
61,200 51 1.00 286,800 -37,200
-11.48%
UPL 25-Jan-17 CE 680.00 55.00 24.65
81.22%
57.00
33.00
61,200 51 25.07 106,800 -21,600
-16.82%
TATAELXSI 25-Jan-17 CE 1,450.00 22.70 -2.15
-8.65%
33.95
21.10
60,800 152 17.16 41,200 2,400
6.19%
NIFTY 25-Jan-17 CE 10,000.00 0.25 0.00
0.00%
0.90
0.20
60,750 810 0.18 277,350 -45,300
-14.04%
LT 23-Feb-17 CE 1,500.00 29.15 0.85
3.00%
35.10
28.00
60,500 121 18.87 88,000 -8,500
-8.81%
BEML 25-Jan-17 CE 1,220.00 18.60 -10.40
-35.86%
35.00
18.00
60,000 100 13.75 52,800 2,400
4.76%
BHEL 23-Feb-17 CE 140.00 2.25 -0.25
-10.00%
2.50
2.20
60,000 12 1.42 220,000 20,000
10.00%
BHEL 25-Jan-17 CE 150.00 0.10 0.00
0.00%
0.15
0.10
60,000 12 0.06 455,000 -15,000
-3.19%
GAIL 25-Jan-17 CE 440.00 10.90 -2.20
-16.79%
14.80
7.20
60,000 40 5.80 87,000 0
0.00%
IRB 25-Jan-17 CE 235.00 0.80 0.45
128.57%
1.10
0.40
60,000 24 0.47 37,500 15,000
66.67%
IOC 25-Jan-17 CE 355.00 3.80 -1.45
-27.62%
6.30
3.80
60,000 20 2.89 228,000 30,000
15.15%
M&MFIN 25-Jan-17 CE 320.00 1.80 0.70
63.64%
2.00
0.55
60,000 24 0.89 92,500 20,000
27.59%
ONGC 25-Jan-17 CE 225.00 0.15 -0.10
-40.00%
0.20
0.10
60,000 16 0.09 105,000 7,500
7.69%
ONGC 25-Jan-17 CE 225.00 0.15 -0.10
-40.00%
0.20
0.10
60,000 16 0.09 105,000 7,500
7.69%
RPOWER 23-Feb-17 CE 47.50 0.95 -0.05
-5.00%
1.05
0.90
60,000 5 0.59 180,000 24,000
15.38%
SAIL 23-Feb-17 CE 62.50 1.80 -0.20
-10.00%
2.00
1.75
60,000 5 1.10 120,000 12,000
11.11%
SAIL 23-Feb-17 CE 65.00 1.25 0.55
78.57%
1.55
1.20
60,000 5 0.79 48,000 48,000
0.00%
TATASTEEL 23-Feb-17 CE 480.00 11.20 -0.70
-5.88%
12.00
9.85
60,000 30 6.41 82,000 26,000
46.43%
TATASTEEL 25-Jan-17 CE 420.00 36.15 -2.45
-6.35%
38.55
33.40
60,000 30 21.69 546,000 -38,000
-6.51%
NIFTY 30-Mar-17 CE 8,700.00 96.05 -9.20
-8.74%
109.90
92.00
59,550 794 57.23 236,475 22,650
10.59%
AXISBANK 23-Feb-17 CE 530.00 6.55 -11.85
-64.40%
6.55
5.40
58,800 49 3.46 32,400 32,400
0.00%
DRREDDY 25-Jan-17 CE 3,000.00 39.30 -7.35
-15.76%
54.00
37.55
58,600 293 26.49 50,600 2,600
5.42%
LICHSGFIN 23-Feb-17 CE 540.00 17.10 -7.40
-30.20%
26.50
16.90
58,300 53 13.09 40,700 18,700
85.00%
ARVIND 25-Jan-17 CE 360.00 15.20 -2.70
-15.08%
20.00
15.00
56,000 28 9.83 212,000 -4,000
-1.85%
ENGINERSIN 25-Jan-17 CE 175.00 0.10 -0.15
-60.00%
0.20
0.10
56,000 8 0.07 469,000 -28,000
-5.63%
HINDALCO 23-Feb-17 CE 180.00 5.60 -0.65
-10.40%
5.90
4.90
56,000 16 3.02 220,500 0
0.00%
NCC 25-Jan-17 CE 87.50 0.75 -0.35
-31.82%
1.00
0.70
56,000 7 0.44 216,000 -8,000
-3.57%
PNB 23-Feb-17 CE 135.00 4.80 1.05
28.00%
5.00
4.25
56,000 8 2.68 77,000 28,000
57.14%
PNB 25-Jan-17 CE 110.00 19.90 1.85
10.25%
20.00
19.50
56,000 8 11.05 189,000 -35,000
-15.63%
ASIANPAINT 25-Jan-17 CE 920.00 41.60 14.45
53.22%
45.00
31.35
55,800 93 21.04 78,600 -15,600
-16.56%
RELCAPITAL 23-Feb-17 CE 480.00 16.40 0.70
4.46%
17.60
12.40
55,500 37 8.30 79,500 30,000
60.61%
AUROPHARMA 25-Jan-17 CE 760.00 1.15 -0.25
-17.86%
2.00
1.10
55,300 79 0.84 189,000 -1,400
-0.74%
DLF 23-Feb-17 CE 135.00 6.30 0.35
5.88%
6.50
6.00
55,000 11 3.41 45,000 30,000
200.00%
DLF 25-Jan-17 CE 155.00 0.10 -0.05
-33.33%
0.15
0.10
55,000 11 0.08 90,000 -5,000
-5.26%
GRANULES 25-Jan-17 CE 112.50 2.30 1.80
360.00%
2.30
1.75
55,000 11 1.08 45,000 -15,000
-25.00%
DRREDDY 25-Jan-17 CE 3,100.00 12.05 -2.95
-19.67%
16.30
10.50
54,800 274 7.16 103,600 -1,000
-0.96%
BEML 25-Jan-17 CE 1,260.00 7.90 -7.05
-47.16%
16.00
6.20
54,600 91 5.61 82,200 -3,600
-4.20%
HCLTECH 25-Jan-17 CE 900.00 1.75 0.15
9.38%
2.30
1.60
54,600 78 1.08 203,000 700
0.35%
HINDPETRO 25-Jan-17 CE 440.00 45.20 -3.80
-7.76%
47.10
41.00
54,600 26 23.68 163,800 -46,200
-22.00%
JISLJALEQS 25-Jan-17 CE 92.50 3.90 0.30
8.33%
4.05
3.60
54,000 6 2.08 180,000 0
0.00%
JISLJALEQS 25-Jan-17 CE 110.00 0.20 0.00
0.00%
0.25
0.20
54,000 6 0.11 756,000 -18,000
-2.33%
JINDALSTEL 25-Jan-17 CE 100.00 0.05 -0.05
-50.00%
0.05
0.05
54,000 6 0.03 1,188,000 -27,000
-2.22%
MCLEODRUSS 25-Jan-17 CE 150.00 6.10 0.10
1.67%
7.50
5.50
54,000 18 3.26 168,000 -39,000
-18.84%
RELIANCE 23-Feb-17 CE 1,080.00 16.85 -18.00
-51.65%
24.70
16.05
54,000 108 10.23 28,000 22,000
366.67%
TATASTEEL 25-Jan-17 CE 510.00 0.25 -0.10
-28.57%
0.40
0.20
54,000 27 0.14 96,000 -24,000
-20.00%
BATAINDIA 25-Jan-17 CE 500.00 2.50 -1.15
-31.51%
5.00
2.30
53,900 49 1.74 201,300 6,600
3.39%
BANKNIFTY 25-Jan-17 CE 18,900.00 301.05 -30.30
-9.14%
386.65
256.00
53,840 1,346 169.65 86,520 -3,480
-3.87%
LT 25-Jan-17 CE 1,540.00 1.05 -0.70
-40.00%
1.90
0.90
53,500 107 0.61 51,500 -21,500
-29.45%
BHARTIARTL 25-Jan-17 CE 300.00 18.50 -0.50
-2.63%
18.80
18.30
52,700 31 9.71 498,100 18,700
3.90%
ONGC 25-Jan-17 CE 206.65 0.70 -0.70
-50.00%
1.50
0.70
52,500 14 0.51 123,750 -11,250
-8.33%
RELIANCE 23-Feb-17 CE 1,140.00 5.35 -7.15
-57.20%
8.50
5.00
52,500 105 3.48 64,000 15,500
31.96%
UNIONBANK 23-Feb-17 CE 140.00 4.70 1.35
40.30%
5.50
4.70
52,000 13 2.65 32,000 24,000
300.00%
MCDOWELL-N 25-Jan-17 CE 2,200.00 14.85 9.35
170.00%
25.95
13.15
51,750 207 9.49 25,000 23,000
1,150.00%
BHARATFORG 25-Jan-17 CE 1,000.00 4.00 -1.65
-29.20%
6.50
3.80
51,600 86 2.64 188,400 7,200
3.97%
RELIANCE 23-Feb-17 CE 1,040.00 32.40 -24.10
-42.65%
40.30
31.80
51,500 103 18.16 35,500 34,000
2,266.67%
TV18BRDCST 23-Feb-17 CE 40.00 0.80 -0.30
-27.27%
0.80
0.75
51,000 3 0.40 51,000 17,000
50.00%
NIITTECH 25-Jan-17 CE 450.00 1.10 -3.00
-73.17%
4.20
1.05
51,000 34 1.31 21,000 9,000
75.00%
RELCAPITAL 25-Jan-17 CE 520.00 0.65 0.30
85.71%
0.70
0.35
51,000 34 0.30 76,500 19,500
34.21%
TATAMOTORS 23-Feb-17 CE 580.00 8.35 1.35
19.29%
8.95
6.55
51,000 34 4.32 58,500 46,500
387.50%
ARVIND 25-Jan-17 CE 410.00 0.55 -0.25
-31.25%
1.00
0.50
50,000 25 0.36 204,000 0
0.00%
ASIANPAINT 25-Jan-17 CE 1,020.00 1.60 0.50
45.45%
2.00
1.00
49,800 83 0.85 47,400 43,800
1,216.67%
NIFTY 25-Jan-17 CE 7,800.00 604.05 -21.65
-3.46%
640.00
590.80
49,725 663 304.52 375,825 -19,725
-4.99%
BAJFINANCE 25-Jan-17 CE 1,000.00 2.90 -0.60
-17.14%
5.00
2.35
49,500 99 1.47 86,500 6,500
8.13%
TATAGLOBAL 25-Jan-17 CE 125.00 3.70 -1.15
-23.71%
4.00
3.50
49,500 11 1.86 288,000 -36,000
-11.11%
BANKNIFTY 25-Jan-17 CE 18,500.00 626.25 -41.10
-6.16%
731.25
563.05
49,400 1,235 313.76 577,240 -7,520
-1.29%
COALINDIA 25-Jan-17 CE 305.00 5.60 -4.25
-43.15%
9.50
5.05
49,300 29 2.77 90,100 10,200
12.77%
COALINDIA 25-Jan-17 CE 335.00 0.50 -0.30
-37.50%
0.60
0.35
49,300 29 0.21 25,500 -8,500
-25.00%
NIFTY 30-Mar-17 CE 9,000.00 28.60 -2.20
-7.14%
41.00
27.70
49,125 655 14.85 656,325 17,325
2.71%
DISHTV 23-Feb-17 CE 100.00 0.80 -3.30
-80.49%
0.85
0.80
49,000 7 0.40 49,000 49,000
0.00%
PNB 23-Feb-17 CE 115.00 15.00 5.40
56.25%
16.45
14.80
49,000 7 7.70 63,000 0
0.00%
MARUTI 25-Jan-17 CE 5,750.00 52.25 -11.95
-18.61%
74.00
49.75
48,600 324 29.78 44,250 2,550
6.12%
TCS 23-Feb-17 CE 2,250.00 82.05 17.05
26.23%
82.95
75.00
48,500 194 39.47 30,750 29,500
2,360.00%
CROMPGREAV 25-Jan-17 CE 60.00 4.70 -0.30
-6.00%
5.35
4.70
48,000 4 2.33 636,000 -12,000
-1.85%
IDBI 25-Jan-17 CE 70.00 4.15 -0.70
-14.43%
5.10
4.10
48,000 6 2.19 440,000 -16,000
-3.51%
NTPC 23-Feb-17 CE 180.00 4.30 1.70
65.38%
4.35
2.50
48,000 12 1.79 72,000 24,000
50.00%
SAIL 23-Feb-17 CE 57.50 3.40 -0.50
-12.82%
3.60
3.40
48,000 4 1.67 48,000 0
0.00%
JSWSTEEL 25-Jan-17 CE 1,650.00 49.70 5.90
13.47%
52.80
43.50
47,700 16 22.98 21,900 0
0.00%
BATAINDIA 25-Jan-17 CE 480.00 6.85 -1.65
-19.41%
11.50
6.15
47,300 43 3.97 53,900 20,900
63.33%
BHARATFORG 25-Jan-17 CE 980.00 6.70 -2.30
-25.56%
10.70
5.00
46,800 78 3.93 103,800 -7,200
-6.49%
AXISBANK 23-Feb-17 CE 550.00 3.25 -10.65
-76.62%
3.35
2.75
46,800 39 1.35 25,200 25,200
0.00%
IBULHSGFIN 25-Jan-17 CE 740.00 42.50 7.50
21.43%
42.80
33.55
46,400 58 17.38 185,600 -4,800
-2.52%
CAIRN 25-Jan-17 CE 290.00 0.25 -0.45
-64.29%
0.45
0.25
45,500 13 0.14 59,500 -28,000
-32.00%
DIVISLAB 25-Jan-17 CE 820.00 2.60 -0.75
-22.39%
3.35
2.55
45,000 75 1.32 181,200 -6,600
-3.51%
GMRINFRA 23-Feb-17 CE 12.50 0.90 -0.05
-5.26%
0.90
0.90
45,000 1 0.41 135,000 45,000
50.00%
INFY 23-Feb-17 CE 1,020.00 9.20 -1.20
-11.54%
11.20
9.00
45,000 90 4.45 119,500 4,000
3.46%
JISLJALEQS 23-Feb-17 CE 100.00 3.70 0.10
2.78%
3.80
3.50
45,000 5 1.66 81,000 45,000
125.00%
JISLJALEQS 25-Jan-17 CE 102.50 0.45 -0.10
-18.18%
0.75
0.45
45,000 5 0.28 162,000 -18,000
-10.00%
JSWSTEEL 25-Jan-17 CE 185.00 6.20 -1.40
-18.42%
6.80
5.80
45,000 15 2.80 381,000 -3,000
-0.78%
JSWSTEEL 25-Jan-17 CE 215.00 0.40 -0.10
-20.00%
0.50
0.30
45,000 15 0.18 288,000 21,000
7.87%
KSCL 25-Jan-17 CE 510.00 2.60 0.80
44.44%
4.25
1.65
45,000 30 1.42 21,000 7,500
55.56%
L&TFH 25-Jan-17 CE 90.00 6.75 0.80
13.45%
7.60
6.30
45,000 5 3.11 648,000 -18,000
-2.70%
MOTHERSUMI 25-Jan-17 CE 360.00 0.40 -0.20
-33.33%
0.60
0.40
45,000 18 0.21 167,500 10,000
6.35%
TORNTPOWER 25-Jan-17 CE 190.00 2.40 -0.70
-22.58%
3.00
1.90
45,000 15 1.04 132,000 27,000
25.71%
TATAPOWER 23-Feb-17 CE 85.00 1.10 -0.40
-26.67%
1.45
1.00
45,000 5 0.58 261,000 45,000
20.83%
CASTROLIND 25-Jan-17 CE 400.00 3.80 -1.80
-32.14%
6.55
3.40
44,800 32 2.32 148,400 4,200
2.91%
TATACOMM 25-Jan-17 CE 660.00 21.45 -3.75
-14.88%
27.50
19.00
44,800 32 9.41 82,600 -5,600
-6.35%
YESBANK 25-Jan-17 CE 1,460.00 2.10 -0.70
-25.00%
2.50
1.85
44,800 64 0.99 94,500 18,200
23.85%
CEATLTD 25-Jan-17 CE 1,280.00 5.70 0.80
16.33%
12.90
5.00
44,100 63 4.14 40,600 -700
-1.69%
HINDPETRO 25-Jan-17 CE 530.00 0.25 -0.55
-68.75%
0.70
0.20
44,100 21 0.19 46,200 -39,900
-46.34%
FEDERALBNK 23-Feb-17 CE 82.50 1.50 0.40
36.36%
1.50
1.40
44,000 4 0.64 55,000 44,000
400.00%
IFCI 23-Feb-17 CE 32.50 0.50 -0.05
-9.09%
0.50
0.50
44,000 2 0.22 176,000 22,000
14.29%
IFCI 25-Jan-17 CE 20.00 7.90 -0.10
-1.25%
8.00
7.90
44,000 2 3.50 154,000 -22,000
-12.50%
NTPC 25-Jan-17 CE 165.00 11.10 2.65
31.36%
11.10
6.75
44,000 11 4.24 344,000 -8,000
-2.27%
POWERGRID 25-Jan-17 CE 190.00 8.70 -0.90
-9.38%
10.00
6.55
44,000 11 3.72 300,000 -4,000
-1.32%
NIFTY 30-Mar-17 CE 8,800.00 66.80 -6.15
-8.43%
76.00
64.00
43,875 585 30.95 258,525 -8,400
-3.15%
JUSTDIAL 25-Jan-17 CE 440.00 0.80 -0.30
-27.27%
1.15
0.20
43,200 36 0.23 142,800 -37,200
-20.67%
WOCKPHARMA 25-Jan-17 CE 740.00 3.50 0.40
12.90%
4.35
2.70
42,600 71 1.43 169,200 8,400
5.22%
AMBUJACEM 25-Jan-17 CE 210.00 5.45 -0.20
-3.54%
5.45
4.00
42,500 17 1.95 195,000 7,500
4.00%
AMBUJACEM 25-Jan-17 CE 230.00 0.25 -0.15
-37.50%
0.30
0.20
42,500 17 0.11 232,500 10,000
4.49%
ICICIBANK 25-Jan-17 CE 255.00 14.50 -1.40
-8.81%
16.50
13.00
42,500 17 6.13 327,500 -5,000
-1.50%
OIL 25-Jan-17 CE 480.00 3.10 -0.15
-4.62%
3.65
2.45
42,500 25 1.24 49,300 0
0.00%
HINDALCO 23-Feb-17 CE 185.00 4.00 -1.00
-20.00%
4.15
4.00
42,000 12 1.70 49,000 31,500
180.00%
INDIACEM 25-Jan-17 CE 150.00 0.20 -0.15
-42.86%
0.35
0.20
42,000 12 0.09 87,500 -3,500
-3.85%
IOC 25-Jan-17 CE 340.00 12.00 -3.25
-21.31%
16.50
12.00
42,000 14 6.04 201,000 -6,000
-2.90%
LT 25-Jan-17 CE 1,400.00 52.55 0.05
0.10%
62.50
49.00
42,000 84 23.11 127,500 -16,000
-11.15%
NMDC 25-Jan-17 CE 130.00 13.40 -1.35
-9.15%
14.00
13.20
42,000 7 5.65 246,000 6,000
2.50%
NMDC 25-Jan-17 CE 142.50 3.15 -1.25
-28.41%
3.40
3.00
42,000 7 1.34 96,000 0
0.00%
RECLTD 25-Jan-17 CE 152.50 0.95 0.15
18.75%
0.95
0.75
42,000 7 0.36 30,000 18,000
150.00%
RECLTD 25-Jan-17 CE 160.00 0.20 -2.90
-93.55%
0.30
0.20
42,000 7 0.11 30,000 30,000
0.00%
SBIN 23-Feb-17 CE 265.00 7.10 0.05
0.71%
8.40
7.10
42,000 14 3.24 72,000 33,000
84.62%
VEDL 23-Feb-17 CE 245.00 8.05 -1.90
-19.10%
9.30
7.85
42,000 12 3.64 31,500 21,000
200.00%
SUNTV 25-Jan-17 CE 620.00 0.30 -0.10
-25.00%
0.45
0.30
42,000 21 0.14 130,000 -24,000
-15.58%
TVSMOTOR 23-Feb-17 CE 380.00 11.75 -12.85
-52.24%
12.40
11.45
42,000 21 4.92 32,000 32,000
0.00%
NIFTY 23-Feb-17 CE 9,100.00 5.05 -0.50
-9.01%
5.90
4.30
41,850 558 2.22 185,850 2,700
1.47%
RELIANCE 23-Feb-17 CE 1,200.00 2.30 -1.45
-38.67%
3.00
1.50
41,500 83 0.80 81,000 3,000
3.85%
JETAIRWAYS 25-Jan-17 CE 460.00 0.60 -0.20
-25.00%
0.75
0.45
41,000 41 0.23 113,000 1,000
0.89%
ANDHRABANK 25-Jan-17 CE 47.50 2.40 0.10
4.35%
3.00
2.40
40,000 4 1.04 130,000 10,000
8.33%
DLF 25-Jan-17 CE 105.00 26.40 0.90
3.53%
27.40
25.70
40,000 8 10.56 265,000 -40,000
-13.11%
IBREALEST 25-Jan-17 CE 85.00 0.40 -0.05
-11.11%
0.50
0.25
40,000 4 0.18 1,610,000 0
0.00%
VOLTAS 25-Jan-17 CE 370.00 0.75 -0.10
-11.76%
1.15
0.70
40,000 20 0.36 144,000 16,000
12.50%
NIFTY 25-Jan-17 CE 8,250.00 170.20 -21.75
-11.33%
208.00
160.25
39,300 524 69.31 185,475 -10,725
-5.47%
BANKNIFTY 25-Jan-17 CE 18,800.00 369.60 -38.15
-9.36%
460.50
320.50
38,640 966 151.06 103,200 2,080
2.06%
CAIRN 25-Jan-17 CE 265.00 3.75 -4.10
-52.23%
6.60
3.75
38,500 11 1.84 59,500 0
0.00%
IGL 25-Jan-17 CE 960.00 3.15 -1.10
-25.88%
4.85
2.55
38,500 35 1.31 183,700 -23,100
-11.17%
BIOCON 25-Jan-17 CE 1,100.00 2.55 -0.60
-19.05%
3.10
2.00
38,400 64 0.97 216,600 -4,200
-1.90%
TATASTEEL 25-Jan-17 CE 430.00 26.05 -4.55
-14.87%
30.00
24.85
38,000 19 10.39 606,000 -14,000
-2.26%
TATACOMM 25-Jan-17 CE 720.00 2.80 -1.15
-29.11%
4.00
2.60
37,800 27 1.16 103,600 0
0.00%
DABUR 25-Jan-17 CE 280.00 4.15 -0.35
-7.78%
4.30
3.15
37,500 15 1.46 195,000 7,500
4.00%
YESBANK 25-Jan-17 CE 1,260.00 74.15 -2.95
-3.83%
77.00
70.10
37,100 53 27.19 140,700 -30,100
-17.62%
CIPLA 25-Jan-17 CE 620.00 1.25 -0.55
-30.56%
2.00
1.25
37,000 37 0.54 79,000 6,000
8.22%
KTKBANK 25-Jan-17 CE 135.00 0.25 -0.05
-16.67%
0.25
0.25
36,875 5 0.09 125,375 29,500
30.77%
IBULHSGFIN 25-Jan-17 CE 720.00 60.20 10.65
21.49%
60.45
48.00
36,800 46 19.90 133,600 -30,400
-18.54%
BEML 25-Jan-17 CE 1,280.00 5.30 -3.60
-40.45%
9.50
5.00
36,600 61 2.29 28,800 1,200
4.35%
HDFCBANK 25-Jan-17 CE 1,220.00 25.45 -8.35
-24.70%
35.00
24.60
36,500 73 10.03 744,000 1,000
0.13%
ARVIND 25-Jan-17 CE 350.00 23.95 -2.35
-8.94%
28.00
23.95
36,000 18 9.63 136,000 -6,000
-4.23%
CANBK 23-Feb-17 CE 280.00 12.80 1.80
16.36%
14.00
12.80
36,000 12 4.79 42,000 24,000
133.33%
JINDALSTEL 25-Jan-17 CE 95.00 0.10 -0.05
-33.33%
0.10
0.05
36,000 4 0.03 900,000 -36,000
-3.85%
KSCL 25-Jan-17 CE 520.00 1.60 -11.15
-87.45%
2.55
0.90
36,000 24 0.76 18,000 18,000
0.00%
NMDC 25-Jan-17 CE 135.00 8.70 -1.05
-10.77%
10.30
8.60
36,000 6 3.26 378,000 12,000
3.28%
NMDC 25-Jan-17 CE 152.50 0.60 -0.40
-40.00%
0.70
0.60
36,000 6 0.23 72,000 18,000
33.33%
SYNDIBANK 25-Jan-17 CE 82.50 0.25 -0.40
-61.54%
0.40
0.05
36,000 4 0.07 9,000 0
0.00%
TATACHEM 25-Jan-17 CE 500.00 25.50 1.25
5.15%
27.50
24.50
36,000 24 9.55 61,500 -10,500
-14.58%
UNIONBANK 25-Jan-17 CE 120.00 16.90 2.55
17.77%
19.30
16.75
36,000 9 6.38 184,000 -12,000
-6.12%
SINTEX 25-Jan-17 CE 92.50 0.40 -0.30
-42.86%
0.70
0.40
35,625 5 0.18 171,000 -7,125
-4.00%
HINDZINC 25-Jan-17 CE 305.00 1.05 -0.40
-27.59%
1.40
0.90
35,200 11 0.40 28,800 0
0.00%
TECHM 25-Jan-17 CE 530.00 0.65 -0.15
-18.75%
1.10
0.60
35,200 32 0.28 145,200 0
0.00%
NIFTY 25-Jan-17 CE 9,500.00 0.45 -0.05
-10.00%
0.50
0.30
35,175 469 0.15 264,000 -1,800
-0.68%
RELINFRA 25-Jan-17 CE 580.00 0.55 -0.10
-15.38%
0.70
0.45
35,100 27 0.19 150,800 3,900
2.65%
ASHOKLEY 23-Feb-17 CE 85.00 4.30 0.10
2.38%
4.60
4.10
35,000 5 1.50 91,000 7,000
8.33%
BHEL 23-Feb-17 CE 150.00 0.85 -0.10
-10.53%
1.00
0.85
35,000 7 0.34 65,000 30,000
85.71%
CAIRN 25-Jan-17 CE 260.00 5.90 -5.60
-48.70%
7.50
5.90
35,000 10 2.36 122,500 -7,000
-5.41%
AMBUJACEM 25-Jan-17 CE 225.00 0.55 -0.05
-8.33%
0.60
0.40
35,000 14 0.18 200,000 5,000
2.56%
GRANULES 25-Jan-17 CE 107.50 5.00 1.75
53.85%
5.00
3.85
35,000 7 1.59 70,000 5,000
7.69%
INDIACEM 23-Feb-17 CE 150.00 2.25 -0.45
-16.67%
2.25
1.90
35,000 10 0.75 66,500 35,000
111.11%
IDEA 23-Feb-17 CE 70.00 2.40 -0.35
-12.73%
2.45
2.20
35,000 5 0.81 91,000 14,000
18.18%
IDEA 25-Jan-17 CE 82.50 0.05 0.00
0.00%
0.05
0.05
35,000 5 0.02 196,000 14,000
7.69%
ADANIPORTS 25-Jan-17 CE 340.00 0.15 -0.20
-57.14%
0.30
0.15
35,000 14 0.07 100,000 -2,500
-2.44%
STAR 25-Jan-17 CE 1,200.00 4.75 -2.15
-31.16%
7.00
4.30
35,000 70 1.95 109,000 22,000
25.29%
VEDL 23-Feb-17 CE 230.00 15.60 -3.00
-16.13%
15.60
15.60
35,000 10 5.46 38,500 21,000
120.00%
VEDL 25-Jan-17 CE 225.00 12.95 -6.30
-32.73%
18.15
12.95
35,000 10 5.45 367,500 -21,000
-5.41%
DIVISLAB 25-Jan-17 CE 900.00 0.90 -0.30
-25.00%
1.05
0.70
34,800 58 0.31 298,200 -11,400
-3.68%
GAIL 25-Jan-17 CE 470.00 1.90 -0.85
-30.91%
3.05
1.45
34,500 23 0.67 91,500 1,500
1.67%
SRF 25-Jan-17 CE 1,650.00 42.00 10.05
31.46%
73.05
39.00
34,500 69 20.74 18,500 -4,000
-17.78%
BIOCON 25-Jan-17 CE 1,080.00 3.20 -1.15
-26.44%
5.00
2.50
34,200 57 1.16 110,400 -600
-0.54%
TATASTEEL 23-Feb-17 CE 470.00 14.30 -1.15
-7.44%
14.80
13.20
34,000 17 4.76 102,000 22,000
27.50%
TVSMOTOR 25-Jan-17 CE 410.00 0.70 -0.60
-46.15%
0.80
0.55
34,000 17 0.22 88,000 -2,000
-2.22%
JUSTDIAL 25-Jan-17 CE 380.00 6.15 -2.35
-27.65%
10.60
6.00
33,600 28 2.49 252,000 -8,400
-3.23%
BEML 25-Jan-17 CE 1,300.00 3.15 -2.60
-45.22%
5.95
2.60
33,000 55 1.31 61,800 -8,400
-11.97%
FEDERALBNK 23-Feb-17 CE 75.00 4.20 0.30
7.69%
4.20
3.90
33,000 3 1.34 187,000 -22,000
-10.53%
FEDERALBNK 23-Feb-17 CE 77.50 2.60 0.00
0.00%
3.00
2.60
33,000 3 0.94 110,000 11,000
11.11%
IOC 25-Jan-17 CE 365.00 1.70 -0.65
-27.66%
3.15
1.45
33,000 11 0.62 120,000 6,000
5.26%
JSWSTEEL 25-Jan-17 CE 180.00 9.85 -1.40
-12.44%
11.80
9.30
33,000 11 3.34 657,000 21,000
3.30%
TATACHEM 25-Jan-17 CE 560.00 1.60 0.15
10.34%
2.30
1.30
33,000 22 0.59 49,500 7,500
17.86%
TITAN 25-Jan-17 CE 380.00 1.05 -0.65
-38.24%
1.90
0.90
33,000 22 0.41 130,500 -1,500
-1.14%
RELINFRA 25-Jan-17 CE 480.00 36.20 1.20
3.43%
39.25
31.60
32,500 25 11.70 143,000 -7,800
-5.17%
TCS 23-Feb-17 CE 2,200.00 115.00 14.00
13.86%
115.00
109.50
32,500 130 36.92 25,750 24,000
1,371.43%
NIFTY 25-Jan-17 CE 8,750.00 1.25 -0.75
-37.50%
2.05
1.00
32,475 433 0.40 74,400 5,325
7.71%
AXISBANK 23-Feb-17 CE 480.00 25.30 4.75
23.11%
25.30
21.00
32,400 27 7.54 79,200 8,400
11.86%
BHARTIARTL 25-Jan-17 CE 350.00 0.30 -0.05
-14.29%
0.30
0.20
32,300 19 0.08 215,900 -1,700
-0.78%
ADANIENT 25-Jan-17 CE 70.00 9.00 0.45
5.26%
10.00
9.00
32,000 4 3.05 144,000 0
0.00%
HINDZINC 25-Jan-17 CE 295.00 2.85 -0.55
-16.18%
3.00
2.60
32,000 10 0.90 32,000 9,600
42.86%
IDBI 23-Feb-17 CE 80.00 1.50 -0.05
-3.23%
1.70
1.50
32,000 4 0.50 48,000 32,000
200.00%
IDFCBANK 23-Feb-17 CE 70.00 1.10 0.35
46.67%
1.10
1.00
32,000 4 0.33 40,000 32,000
400.00%
POWERGRID 23-Feb-17 CE 200.00 5.50 -0.50
-8.33%
6.80
5.00
32,000 8 1.80 44,000 -8,000
-15.38%
POWERGRID 25-Jan-17 CE 215.00 0.35 -0.25
-41.67%
0.40
0.30
32,000 8 0.11 112,000 4,000
3.70%
PTC 25-Jan-17 CE 77.50 7.75 2.25
40.91%
7.75
6.55
32,000 4 2.19 104,000 8,000
8.33%
PTC 25-Jan-17 CE 95.00 0.20 0.10
100.00%
0.25
0.15
32,000 4 0.06 40,000 8,000
25.00%
TATASTEEL 25-Jan-17 CE 410.00 44.45 -4.45
-9.10%
49.00
42.75
32,000 16 14.60 386,000 -2,000
-0.52%
GRASIM 25-Jan-17 CE 860.00 6.10 -4.40
-41.90%
10.50
5.55
31,500 42 2.40 51,750 14,250
38.00%
HDFC 25-Jan-17 CE 1,320.00 1.25 -0.40
-24.24%
1.60
1.10
31,500 63 0.40 135,500 2,500
1.88%
KSCL 25-Jan-17 CE 450.00 25.50 11.50
82.14%
33.05
15.05
31,500 21 8.33 52,500 1,500
2.94%
RELCAPITAL 23-Feb-17 CE 460.00 25.25 6.35
33.60%
27.00
20.60
31,500 21 7.19 21,000 18,000
600.00%
YESBANK 25-Jan-17 CE 1,450.00 2.60 -0.85
-24.64%
3.45
2.55
30,800 44 0.90 30,800 18,200
144.44%
M&M 25-Jan-17 CE 1,300.00 1.05 -0.30
-22.22%
1.50
1.00
30,500 61 0.38 79,500 -10,500
-11.67%
RELIANCE 25-Jan-17 CE 1,020.00 28.65 -33.80
-54.12%
48.50
27.00
30,500 61 10.42 21,500 7,000
48.28%
NIFTY 23-Feb-17 CE 9,500.00 0.90 -0.50
-35.71%
1.00
0.80
30,375 405 0.27 36,300 24,300
202.50%
ANDHRABANK 25-Jan-17 CE 55.00 0.05 -0.10
-66.67%
0.10
0.05
30,000 3 0.02 450,000 -10,000
-2.17%
BHEL 23-Feb-17 CE 120.00 11.70 -0.55
-4.49%
11.70
11.00
30,000 6 3.38 35,000 -5,000
-12.50%
BANKINDIA 23-Feb-17 CE 115.00 5.50 -0.50
-8.33%
6.50
5.50
30,000 5 1.79 120,000 30,000
33.33%
BANKINDIA 23-Feb-17 CE 140.00 0.55 0.20
57.14%
0.55
0.45
30,000 5 0.16 36,000 30,000
500.00%
IBREALEST 25-Jan-17 CE 90.00 0.15 -0.10
-40.00%
0.35
0.15
30,000 3 0.06 1,160,000 0
0.00%
JSWSTEEL 25-Jan-17 CE 220.00 0.20 -0.15
-42.86%
0.25
0.20
30,000 10 0.06 30,000 -9,000
-23.08%
KSCL 25-Jan-17 CE 440.00 35.00 14.80
73.27%
41.00
20.75
30,000 20 10.24 223,500 -15,000
-6.29%
MCLEODRUSS 25-Jan-17 CE 170.00 0.40 0.05
14.29%
3.30
0.35
30,000 10 0.41 42,000 0
0.00%
NMDC 23-Feb-17 CE 150.00 3.35 -0.25
-6.94%
3.60
3.35
30,000 5 1.02 54,000 30,000
125.00%
ORIENTBANK 23-Feb-17 CE 120.00 4.00 -0.25
-5.88%
5.00
4.00
30,000 5 1.43 54,000 30,000
125.00%
RECLTD 25-Jan-17 CE 137.50 7.00 1.15
19.66%
7.20
5.75
30,000 5 2.04 84,000 24,000
40.00%
SBIN 23-Feb-17 CE 290.00 1.80 -15.30
-89.47%
2.15
1.80
30,000 10 0.58 21,000 21,000
0.00%
SOUTHBANK 23-Feb-17 CE 27.50 0.15 -0.20
-57.14%
0.15
0.15
30,000 1 0.05 30,000 30,000
0.00%
BHARATFIN 25-Jan-17 CE 760.00 2.25 -0.05
-2.17%
2.70
1.65
30,000 30 0.60 136,000 2,000
1.49%
TVSMOTOR 25-Jan-17 CE 350.00 27.00 -2.55
-8.63%
30.55
27.00
30,000 15 8.73 26,000 -28,000
-51.85%
TVSMOTOR 25-Jan-17 CE 370.00 12.10 -3.95
-24.61%
12.50
10.55
30,000 15 3.48 154,000 0
0.00%
LICHSGFIN 25-Jan-17 CE 500.00 34.85 -8.40
-19.42%
47.15
32.00
29,700 27 11.49 17,600 -6,600
-27.27%
KTKBANK 23-Feb-17 CE 125.00 4.75 0.45
10.47%
6.00
4.75
29,500 4 1.53 51,625 22,125
75.00%
RELIANCE 25-Jan-17 CE 1,000.00 45.00 -35.95
-44.41%
69.05
44.00
29,000 58 14.36 37,500 6,000
19.05%
BANKNIFTY 25-Jan-17 CE 18,700.00 457.95 -28.30
-5.82%
551.00
394.05
28,960 724 140.08 69,040 -4,360
-5.94%
ITC 25-Jan-17 CE 240.00 12.45 1.85
17.45%
12.50
11.00
28,800 12 3.37 576,000 -16,800
-2.83%
SINTEX 23-Feb-17 CE 90.00 2.50 -0.45
-15.25%
2.85
2.40
28,500 4 0.76 114,000 28,500
33.33%
TATAMOTORS 23-Feb-17 CE 520.00 28.35 0.85
3.09%
31.00
27.50
28,500 19 8.23 52,500 -1,500
-2.78%
SRTRANSFIN 25-Jan-17 CE 1,000.00 5.80 -3.20
-35.56%
12.00
5.50
28,200 47 2.19 43,800 7,800
21.67%
ASHOKLEY 25-Jan-17 CE 97.50 0.05 -0.05
-50.00%
0.05
0.05
28,000 4 0.01 469,000 -28,000
-5.63%
EXIDEIND 25-Jan-17 CE 200.00 0.35 -0.05
-12.50%
0.40
0.30
28,000 7 0.10 304,000 -4,000
-1.30%
ENGINERSIN 25-Jan-17 CE 150.00 5.00 -1.00
-16.67%
5.70
5.00
28,000 4 1.48 294,000 21,000
7.69%
ENGINERSIN 25-Jan-17 CE 310.00 17.25 1.60
10.22%
17.50
13.00
28,000 4 4.08 255,500 0
0.00%
IDEA 25-Jan-17 CE 67.50 2.30 -0.45
-16.36%
2.70
2.30
28,000 4 0.68 133,000 7,000
5.56%
ICIL 25-Jan-17 CE 180.00 3.80 -2.25
-37.19%
6.50
3.55
28,000 8 1.23 66,500 14,000
26.67%
KPIT 25-Jan-17 CE 160.00 0.70 0.30
75.00%
0.75
0.55
28,000 7 0.19 24,000 20,000
500.00%
M&M 25-Jan-17 CE 1,260.00 3.20 -1.60
-33.33%
4.95
3.10
28,000 56 1.11 122,500 -4,500
-3.54%
BHARATFIN 25-Jan-17 CE 620.00 61.60 4.65
8.17%
61.60
51.80
28,000 28 15.50 186,000 -1,000
-0.53%
TATASTEEL 25-Jan-17 CE 400.00 55.00 -3.25
-5.58%
57.25
54.50
28,000 14 15.50 500,000 -18,000
-3.47%
TVSMOTOR 25-Jan-17 CE 420.00 0.30 -0.55
-64.71%
0.55
0.20
28,000 14 0.10 68,000 -8,000
-10.53%
UNIONBANK 25-Jan-17 CE 160.00 0.15 0.00
0.00%
0.20
0.15
28,000 7 0.04 76,000 0
0.00%
TATAELXSI 25-Jan-17 CE 1,400.00 44.45 -5.00
-10.11%
60.00
43.00
27,600 69 14.13 52,800 -3,600
-6.38%
AXISBANK 23-Feb-17 CE 510.00 11.70 5.90
101.72%
12.00
11.20
27,600 23 3.24 26,400 25,200
2,100.00%
IRB 23-Feb-17 CE 230.00 6.25 -4.00
-39.02%
7.00
6.05
27,500 11 1.81 22,500 22,500
0.00%
BANKNIFTY 23-Feb-17 CE 19,000.00 536.05 5.35
1.01%
585.05
500.00
27,360 684 147.71 67,960 -4,400
-6.08%
ACC 25-Jan-17 CE 1,340.00 17.25 -3.20
-15.65%
20.00
12.00
27,200 68 4.07 43,600 10,400
31.33%
COALINDIA 23-Feb-17 CE 310.00 7.40 -1.10
-12.94%
8.50
5.55
27,200 16 1.80 83,300 20,400
32.43%
ABIRLANUVO 25-Jan-17 CE 1,350.00 3.20 -3.85
-54.61%
5.85
2.80
27,200 68 1.27 99,600 -1,600
-1.58%
OIL 25-Jan-17 CE 450.00 12.30 -1.70
-12.14%
12.95
10.10
27,200 16 3.15 28,900 0
0.00%
CANBK 23-Feb-17 CE 320.00 2.50 0.50
25.00%
2.80
2.50
27,000 9 0.72 48,000 24,000
100.00%
CANBK 25-Jan-17 CE 260.00 22.20 3.55
19.03%
23.80
20.75
27,000 9 6.05 162,000 -15,000
-8.47%
KSCL 25-Jan-17 CE 420.00 61.00 24.00
64.86%
62.00
38.70
27,000 18 15.50 36,000 -18,000
-33.33%
NHPC 23-Feb-17 CE 27.50 1.35 -0.15
-10.00%
1.35
1.35
27,000 1 0.36 108,000 27,000
33.33%
NHPC 25-Jan-17 CE 25.00 3.10 0.40
14.81%
3.10
3.10
27,000 1 0.84 243,000 0
0.00%
RELIANCE 23-Feb-17 CE 1,120.00 7.55 -9.75
-56.36%
11.90
7.50
27,000 54 2.51 15,500 13,500
675.00%
TATAMOTORS 25-Jan-17 CE 480.00 43.80 -3.80
-7.98%
50.15
43.80
27,000 18 12.80 291,000 -7,500
-2.51%
TATAPOWER 23-Feb-17 CE 77.50 3.50 0.00
0.00%
3.70
3.50
27,000 3 0.97 36,000 18,000
100.00%
TATAPOWER 25-Jan-17 CE 75.00 3.40 -0.80
-19.05%
3.50
3.30
27,000 3 0.92 333,000 0
0.00%
ONGC 25-Jan-17 CE 190.00 6.30 -4.15
-39.71%
6.40
5.20
26,250 7 1.59 157,500 7,500
5.00%
OIL 25-Jan-17 CE 460.00 8.00 0.50
6.67%
8.10
5.65
25,500 15 1.84 42,500 0
0.00%
PETRONET 25-Jan-17 CE 410.00 0.40 -0.15
-27.27%
0.50
0.30
25,500 17 0.10 49,500 1,500
3.13%
IGL 25-Jan-17 CE 920.00 14.45 -1.60
-9.97%
18.25
13.90
25,300 23 4.19 141,900 1,100
0.78%
AXISBANK 25-Jan-17 CE 550.00 0.60 0.40
200.00%
0.70
0.45
25,200 21 0.14 36,000 10,800
42.86%
IRB 25-Jan-17 CE 240.00 0.40 0.15
60.00%
0.60
0.25
25,000 10 0.11 37,500 7,500
25.00%
HINDALCO 25-Jan-17 CE 155.00 16.60 -0.30
-1.78%
17.20
15.05
24,500 7 3.95 483,000 -10,500
-2.13%
VEDL 25-Jan-17 CE 215.00 22.50 -5.55
-19.79%
26.55
22.50
24,500 7 6.05 182,000 -7,000
-3.70%
LICHSGFIN 23-Feb-17 CE 550.00 14.50 -6.90
-32.24%
20.00
14.00
24,200 22 4.09 24,200 16,500
214.29%
LICHSGFIN 23-Feb-17 CE 570.00 8.40 -1.60
-16.00%
13.50
8.00
24,200 22 2.34 18,700 17,600
1,600.00%
ADANIENT 25-Jan-17 CE 75.00 4.20 -1.00
-19.23%
4.60
4.20
24,000 3 1.10 272,000 8,000
3.03%
APOLLOTYRE 25-Jan-17 CE 220.00 0.10 -0.10
-50.00%
0.25
0.10
24,000 8 0.05 165,000 -3,000
-1.79%
BANKINDIA 23-Feb-17 CE 145.00 0.30 -5.95
-95.20%
0.30
0.15
24,000 4 0.05 24,000 24,000
0.00%
BANKINDIA 25-Jan-17 CE 100.00 16.00 1.40
9.59%
16.00
16.00
24,000 4 3.84 306,000 -6,000
-1.92%
GAIL 25-Jan-17 CE 480.00 0.85 -0.50
-37.04%
1.25
0.60
24,000 16 0.19 54,000 -4,500
-7.69%
GRASIM 23-Feb-17 CE 900.00 10.70 -37.25
-77.69%
10.80
9.90
24,000 32 2.44 23,250 23,250
0.00%
HDIL 25-Jan-17 CE 82.50 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 272,000 -24,000
-8.11%
HDIL 25-Jan-17 CE 87.50 0.05 -5.20
-99.05%
0.05
0.05
24,000 3 0.01 272,000 -24,000
-8.11%
HINDUNILVR 25-Jan-17 CE 820.00 24.00 6.65
38.33%
27.15
20.90
24,000 40 6.21 63,000 4,200
7.14%
IDBI 25-Jan-17 CE 72.50 2.35 -0.45
-16.07%
2.50
2.35
24,000 3 0.59 344,000 8,000
2.38%
IDBI 25-Jan-17 CE 82.50 0.15 0.00
0.00%
0.15
0.15
24,000 3 0.04 992,000 0
0.00%
IDFCBANK 23-Feb-17 CE 57.50 7.05 1.35
23.68%
7.05
7.05
24,000 3 1.69 8,000 -24,000
-75.00%
IOC 23-Feb-17 CE 360.00 7.00 -1.10
-13.58%
8.00
7.00
24,000 8 1.81 33,000 21,000
175.00%
JUSTDIAL 25-Jan-17 CE 340.00 29.65 -3.85
-11.49%
32.00
25.00
24,000 20 7.30 68,400 -12,000
-14.93%
JSWENERGY 25-Jan-17 CE 75.00 0.20 -0.10
-33.33%
0.30
0.20
24,000 3 0.06 312,000 -16,000
-4.88%
MCLEODRUSS 25-Jan-17 CE 165.00 0.75 -0.15
-16.67%
1.40
0.75
24,000 8 0.28 90,000 0
0.00%
NTPC 25-Jan-17 CE 160.00 16.10 3.85
31.43%
16.10
12.60
24,000 6 3.49 132,000 16,000
13.79%
NTPC 25-Jan-17 CE 187.50 0.50 -0.10
-16.67%
0.55
0.25
24,000 6 0.10 32,000 12,000
60.00%
PTC 25-Jan-17 CE 75.00 10.00 1.85
22.70%
10.00
9.00
24,000 3 2.24 184,000 8,000
4.55%
RECLTD 25-Jan-17 CE 125.00 16.70 -1.10
-6.18%
17.90
16.70
24,000 4 4.08 210,000 -18,000
-7.89%
RPOWER 23-Feb-17 CE 50.00 0.40 -0.10
-20.00%
0.50
0.40
24,000 2 0.11 48,000 24,000
100.00%
SBIN 23-Feb-17 CE 245.00 18.00 2.80
18.42%
18.00
16.95
24,000 8 4.20 54,000 18,000
50.00%
OIL 25-Jan-17 CE 470.00 4.45 -0.30
-6.32%
5.40
4.25
23,800 14 1.16 30,600 0
0.00%
ASIANPAINT 23-Feb-17 CE 1,000.00 15.60 4.65
42.47%
17.15
11.80
22,800 38 3.28 5,400 4,800
800.00%
WOCKPHARMA 25-Jan-17 CE 800.00 0.95 -0.50
-34.48%
2.00
0.90
22,800 38 0.25 159,000 -1,200
-0.75%
ONGC 23-Feb-17 CE 210.00 2.20 -0.50
-18.52%
2.80
2.20
22,500 6 0.54 90,000 18,750
26.32%
ONGC 25-Jan-17 CE 185.00 10.75 -5.30
-33.02%
14.10
10.25
22,500 6 2.72 22,500 3,750
20.00%
PCJEWELLER 25-Jan-17 CE 400.00 4.90 -4.30
-46.74%
12.50
4.65
22,500 15 2.07 67,500 3,000
4.65%
TATAGLOBAL 23-Feb-17 CE 130.00 4.25 0.00
0.00%
4.50
4.25
22,500 5 0.99 108,000 4,500
4.35%
CADILAHC 25-Jan-17 CE 360.00 4.55 -2.20
-32.59%
6.00
4.40
22,400 14 1.06 76,800 1,600
2.13%
KOTAKBANK 25-Jan-17 CE 760.00 2.15 -0.55
-20.37%
2.65
2.00
22,400 28 0.51 74,400 1,600
2.20%
YESBANK 23-Feb-17 CE 1,400.00 24.55 -0.50
-2.00%
25.60
23.50
22,400 32 5.49 84,700 14,000
19.80%
NIFTY 25-Jan-17 CE 7,900.00 508.30 -22.65
-4.27%
549.00
490.55
22,350 298 116.28 521,175 -12,900
-2.42%
ZEEL 25-Jan-17 CE 520.00 0.95 0.05
5.56%
1.50
0.90
22,100 17 0.27 70,200 -2,600
-3.57%
CIPLA 25-Jan-17 CE 580.00 13.10 -2.15
-14.10%
14.35
11.10
22,000 22 2.78 67,000 -10,000
-12.99%
IFCI 23-Feb-17 CE 35.00 0.25 -0.05
-16.67%
0.25
0.25
22,000 1 0.06 176,000 22,000
14.29%
MCDOWELL-N 23-Feb-17 CE 2,100.00 87.15 52.15
149.00%
103.00
39.00
22,000 88 17.49 11,250 9,750
650.00%
MCDOWELL-N 25-Jan-17 CE 1,950.00 135.05 85.50
172.55%
174.90
46.00
21,750 87 23.94 13,000 -750
-5.45%
ITC 23-Feb-17 CE 260.00 6.90 0.60
9.52%
7.10
6.75
21,600 9 1.48 103,200 19,200
22.86%
ITC 23-Feb-17 CE 270.00 3.90 0.90
30.00%
4.00
3.50
21,600 9 0.83 26,400 21,600
450.00%
JUSTDIAL 25-Jan-17 CE 390.00 3.75 -1.30
-25.74%
8.30
3.70
21,600 18 1.17 117,600 -10,800
-8.41%
WOCKPHARMA 25-Jan-17 CE 760.00 2.05 0.50
32.26%
2.30
1.65
21,600 36 0.43 46,200 1,800
4.05%
SINTEX 25-Jan-17 CE 97.50 0.15 0.00
0.00%
0.20
0.15
21,375 3 0.04 42,750 -14,250
-25.00%
HEROMOTOCO 25-Jan-17 CE 3,250.00 12.15 5.25
76.09%
15.00
4.30
21,200 106 2.18 20,200 1,200
6.32%
ASHOKLEY 23-Feb-17 CE 100.00 0.60 0.15
33.33%
0.60
0.60
21,000 3 0.13 133,000 7,000
5.56%
APOLLOTYRE 25-Jan-17 CE 180.00 10.10 0.15
1.51%
12.50
10.10
21,000 7 2.37 33,000 0
0.00%
BANKBARODA 23-Feb-17 CE 160.00 8.50 -0.40
-4.49%
8.70
8.35
21,000 6 1.78 196,000 21,000
12.00%
CANBK 23-Feb-17 CE 300.00 6.20 -29.60
-82.68%
6.50
6.10
21,000 7 1.33 15,000 15,000
0.00%
DHFL 23-Feb-17 CE 280.00 17.40 -1.05
-5.69%
19.05
17.40
21,000 7 3.79 48,000 15,000
45.45%
ENGINERSIN 25-Jan-17 CE 300.00 22.35 1.10
5.18%
22.75
21.00
21,000 3 4.61 126,000 0
0.00%
JSWSTEEL 25-Jan-17 CE 170.00 17.90 -3.65
-16.94%
22.00
17.15
21,000 7 3.82 189,000 -12,000
-5.97%
SBIN 25-Jan-17 CE 230.00 27.25 1.35
5.21%
28.00
26.25
21,000 7 5.75 60,000 -6,000
-9.09%
YESBANK 25-Jan-17 CE 1,200.00 127.70 -6.65
-4.95%
135.00
120.15
21,000 30 27.00 138,600 -6,300
-4.35%
ZEEL 25-Jan-17 CE 470.00 15.30 -1.35
-8.11%
20.50
14.75
20,800 16 3.61 75,400 1,300
1.75%
BAJAJ-AUTO 25-Jan-17 CE 2,750.00 33.00 1.85
5.94%
38.35
23.00
20,500 82 6.36 31,500 3,250
11.50%
NIFTY 25-Jan-17 CE 7,500.00 902.75 -22.40
-2.42%
938.00
887.00
20,475 273 185.28 720,525 -1,425
-0.20%
BIOCON 25-Jan-17 CE 1,120.00 1.30 -0.65
-33.33%
1.95
1.10
20,400 34 0.28 48,600 -1,200
-2.41%
BPCL 25-Jan-17 CE 720.00 0.45 -0.30
-40.00%
0.80
0.40
20,400 17 0.13 24,000 -4,800
-16.67%
COALINDIA 23-Feb-17 CE 330.00 2.85 -1.25
-30.49%
3.95
2.80
20,400 12 0.61 27,200 0
0.00%
AXISBANK 25-Jan-17 CE 440.00 47.75 6.75
16.46%
48.00
40.35
20,400 17 9.15 134,400 -14,400
-9.68%
WIPRO 25-Jan-17 CE 520.00 0.30 -0.20
-40.00%
0.50
0.30
20,400 17 0.08 79,200 -4,800
-5.71%
ANDHRABANK 25-Jan-17 CE 45.00 4.75 0.00
0.00%
4.80
4.75
20,000 2 0.95 50,000 -20,000
-28.57%
ALBK 25-Jan-17 CE 60.00 6.80 1.25
22.52%
6.80
6.75
20,000 2 1.35 210,000 10,000
5.00%
ALBK 25-Jan-17 CE 62.50 3.85 0.10
2.67%
4.25
3.85
20,000 2 0.81 120,000 10,000
9.09%
ADANIPOWER 25-Jan-17 CE 30.00 7.00 0.65
10.24%
7.00
7.00
20,000 1 1.40 1,360,000 0
0.00%
DLF 25-Jan-17 CE 160.00 0.10 0.05
100.00%
0.10
0.10
20,000 4 0.02 200,000 20,000
11.11%
DABUR 25-Jan-17 CE 285.00 2.05 -0.65
-24.07%
2.20
1.50
20,000 8 0.35 27,500 0
0.00%
IBREALEST 25-Jan-17 CE 80.00 1.35 -0.45
-25.00%
1.40
1.35
20,000 2 0.27 1,620,000 10,000
0.62%
KPIT 25-Jan-17 CE 140.00 6.25 -0.80
-11.35%
6.30
6.10
20,000 5 1.24 128,000 -8,000
-5.88%
M&M 25-Jan-17 CE 1,200.00 20.05 -7.10
-26.15%
26.25
20.00
20,000 40 4.79 50,000 6,500
14.94%
BEL 25-Jan-17 CE 1,560.00 12.00 -10.40
-46.43%
23.00
10.60
19,800 44 2.90 29,250 3,600
14.04%
BATAINDIA 25-Jan-17 CE 490.00 4.15 -1.40
-25.23%
6.70
3.85
19,800 18 1.07 49,500 -8,800
-15.09%
INFY 25-Jan-17 CE 1,200.00 0.10 -0.05
-33.33%
0.15
0.05
19,500 39 0.02 75,000 -18,500
-19.79%
NIITTECH 25-Jan-17 CE 470.00 0.25 -1.20
-82.76%
1.20
0.10
19,500 13 0.18 9,000 -3,000
-25.00%
BANKNIFTY 19-Jan-17 CE 18,700.00 382.25 -36.40
-8.69%
485.20
311.85
19,200 480 74.03 35,200 -3,000
-7.85%
INFRATEL 25-Jan-17 CE 380.00 1.05 -0.50
-32.26%
1.45
1.00
19,200 12 0.21 64,000 6,400
11.11%
BPCL 25-Jan-17 CE 650.00 17.00 -3.95
-18.85%
23.10
17.00
19,200 16 3.70 86,400 -4,800
-5.26%
INFY 25-Jan-17 CE 1,140.00 0.20 0.00
0.00%
0.20
0.15
19,000 38 0.03 454,000 -5,500
-1.20%
INFY 25-Jan-17 CE 1,160.00 0.20 -0.10
-33.33%
0.30
0.15
19,000 38 0.04 84,000 -1,500
-1.75%
HINDPETRO 25-Jan-17 CE 540.00 0.15 -0.30
-66.67%
0.35
0.15
18,900 9 0.03 10,500 -16,800
-61.54%
NIFTY 28-Dec-17 CE 10,000.00 90.05 -2.45
-2.65%
93.60
88.20
18,750 250 16.79 545,750 -3,000
-0.55%
BATAINDIA 25-Jan-17 CE 470.00 9.35 -5.10
-35.29%
11.60
9.00
18,700 17 1.78 27,500 -6,600
-19.35%
BHARTIARTL 25-Jan-17 CE 310.00 10.75 -0.45
-4.02%
11.05
10.15
18,700 11 1.95 363,800 0
0.00%
CENTURYTEX 25-Jan-17 CE 860.00 3.65 -1.70
-31.78%
8.50
3.65
18,700 17 0.94 236,500 -3,300
-1.38%
NIFTY 25-Jan-17 CE 9,600.00 0.40 -0.05
-11.11%
0.40
0.30
18,600 248 0.06 1,575 -450
-22.22%
MCDOWELL-N 25-Jan-17 CE 1,900.00 212.35 132.35
165.44%
219.95
125.00
18,250 73 32.32 14,000 -6,250
-30.86%
TATACOMM 25-Jan-17 CE 640.00 35.00 -4.50
-11.39%
42.50
35.00
18,200 13 7.40 40,600 -7,000
-14.71%
BANKNIFTY 19-Jan-17 CE 18,500.00 565.65 -35.25
-5.87%
666.20
490.00
18,120 453 104.37 37,040 -160
-0.43%
HEXAWARE 25-Jan-17 CE 200.00 4.55 -0.45
-9.00%
5.55
4.10
18,000 6 0.84 78,000 3,000
4.00%
HEXAWARE 25-Jan-17 CE 220.00 0.60 -0.05
-7.69%
0.85
0.60
18,000 6 0.12 594,000 -6,000
-1.00%
BANKINDIA 25-Jan-17 CE 105.00 10.00 -0.45
-4.31%
11.35
10.00
18,000 3 1.88 240,000 -12,000
-4.76%
JINDALSTEL 23-Feb-17 CE 90.00 2.00 -0.50
-20.00%
2.00
2.00
18,000 2 0.36 1,008,000 -18,000
-1.75%
L&TFH 23-Feb-17 CE 100.00 3.70 -1.45
-28.16%
3.80
3.70
18,000 2 0.68 18,000 18,000
0.00%
L&TFH 23-Feb-17 CE 115.00 0.15 -2.40
-94.12%
0.15
0.15
18,000 2 0.03 18,000 18,000
0.00%
NMDC 25-Jan-17 CE 137.50 6.65 -1.35
-16.88%
8.20
6.65
18,000 3 1.38 96,000 -6,000
-5.88%
ORIENTBANK 25-Jan-17 CE 105.00 11.70 0.50
4.46%
12.80
11.70
18,000 3 2.18 78,000 18,000
30.00%
PCJEWELLER 25-Jan-17 CE 420.00 3.00 -0.60
-16.67%
4.30
2.60
18,000 12 0.59 91,500 4,500
5.17%
RECLTD 23-Feb-17 CE 145.00 3.65 0.65
21.67%
3.65
2.65
18,000 3 0.59 30,000 6,000
25.00%
RECLTD 25-Jan-17 CE 120.00 22.70 0.70
3.18%
23.40
22.70
18,000 3 4.15 138,000 -6,000
-4.17%
RECLTD 25-Jan-17 CE 132.50 9.15 1.50
19.61%
10.55
9.15
18,000 3 1.81 60,000 -18,000
-23.08%
SYNDIBANK 25-Jan-17 CE 77.50 0.70 0.25
55.56%
0.70
0.05
18,000 2 0.07 9,000 0
0.00%
SUNTV 25-Jan-17 CE 500.00 31.00 -2.00
-6.06%
38.90
31.00
18,000 9 6.03 114,000 2,000
1.79%
TCS 23-Feb-17 CE 2,300.00 58.60 8.60
17.20%
59.00
50.00
18,000 72 10.13 19,750 7,750
64.58%
TATASTEEL 23-Feb-17 CE 450.00 23.55 -2.45
-9.42%
23.55
22.10
18,000 9 4.07 210,000 4,000
1.94%
TATAPOWER 23-Feb-17 CE 80.00 2.25 -0.25
-10.00%
2.40
2.25
18,000 2 0.42 45,000 18,000
66.67%
TATAPOWER 25-Jan-17 CE 90.00 0.05 0.00
0.00%
0.05
0.05
18,000 2 0.01 963,000 0
0.00%
BANKNIFTY 25-Jan-17 CE 18,000.00 1,108.75 -35.45
-3.10%
1,211.10
1,035.40
17,760 444 202.51 338,760 -640
-0.19%
INFRATEL 25-Jan-17 CE 350.00 9.20 -1.95
-17.49%
10.40
7.85
17,600 11 1.52 116,800 0
0.00%
DRREDDY 25-Jan-17 CE 3,200.00 3.45 -1.50
-30.30%
5.00
3.25
17,600 88 0.69 79,400 -3,600
-4.34%
IBULHSGFIN 25-Jan-17 CE 820.00 4.30 -72.90
-94.43%
4.65
3.40
17,600 22 0.69 10,400 10,400
0.00%
TATAELXSI 25-Jan-17 CE 1,500.00 11.10 0.00
0.00%
16.70
10.25
17,600 44 2.46 38,800 1,600
4.30%
BEL 25-Jan-17 CE 1,550.00 13.65 -12.05
-46.89%
23.50
12.00
17,550 39 2.53 21,150 -4,500
-17.54%
CAIRN 25-Jan-17 CE 285.00 0.40 -0.65
-61.90%
0.65
0.40
17,500 5 0.09 35,000 7,000
25.00%
ICIL 25-Jan-17 CE 200.00 0.50 -0.50
-50.00%
0.90
0.40
17,500 5 0.09 220,500 0
0.00%
M&MFIN 25-Jan-17 CE 270.00 24.60 4.90
24.87%
24.60
22.25
17,500 7 4.18 70,000 -5,000
-6.67%
SUNPHARMA 25-Jan-17 CE 630.00 23.20 2.90
14.29%
25.00
21.00
17,500 25 4.06 358,400 -9,100
-2.48%
HEROMOTOCO 25-Jan-17 CE 3,300.00 5.25 2.30
77.97%
7.05
2.00
17,400 87 0.87 27,200 3,800
16.24%
MARUTI 25-Jan-17 CE 5,850.00 24.30 -7.30
-23.10%
35.70
22.90
17,400 116 4.82 15,600 -2,400
-13.33%
NIFTY 25-Jan-17 CE 9,100.00 0.55 0.10
22.22%
0.60
0.40
17,100 228 0.09 158,250 -675
-0.42%
TV18BRDCST 23-Feb-17 CE 35.00 3.00 -1.40
-31.82%
3.00
3.00
17,000 1 0.51 17,000 0
0.00%
TV18BRDCST 23-Feb-17 CE 45.00 0.30 -1.10
-78.57%
0.30
0.30
17,000 1 0.05 17,000 17,000
0.00%
TV18BRDCST 25-Jan-17 CE 45.00 0.05 0.00
0.00%
0.05
0.05
17,000 1 0.01 1,309,000 0
0.00%
BIOCON 25-Jan-17 CE 1,140.00 0.55 -1.30
-70.27%
1.20
0.55
16,800 28 0.16 14,400 -12,600
-46.67%
CASTROLIND 25-Jan-17 CE 410.00 1.40 -0.95
-40.43%
3.35
1.00
16,800 12 0.31 26,600 1,400
5.56%
GLENMARK 25-Jan-17 CE 960.00 1.35 -0.45
-25.00%
1.50
1.10
16,800 24 0.25 44,800 -16,100
-26.44%
HINDUNILVR 23-Feb-17 CE 900.00 4.15 -1.25
-23.15%
5.00
4.15
16,800 28 0.82 17,400 16,200
1,350.00%
NIFTY 23-Feb-17 CE 7,000.00 1,417.85 -19.05
-1.33%
1,452.50
1,403.95
16,800 224 239.77 62,400 14,400
30.00%
TATAMTRDVR 25-Jan-17 CE 320.00 11.80 -1.20
-9.23%
14.20
11.00
16,800 8 2.07 102,900 -8,400
-7.55%
NIITTECH 25-Jan-17 CE 460.00 0.85 -2.15
-71.67%
3.00
0.75
16,500 11 0.23 4,500 3,000
200.00%
RELCAPITAL 23-Feb-17 CE 500.00 10.20 2.70
36.00%
11.20
8.50
16,500 11 1.60 27,000 13,500
100.00%
TITAN 25-Jan-17 CE 400.00 0.30 -0.15
-33.33%
0.55
0.30
16,500 11 0.06 100,500 7,500
8.06%
LUPIN 23-Feb-17 CE 1,600.00 24.00 -5.00
-17.24%
30.15
22.95
16,400 41 4.37 29,600 13,600
85.00%
TCS 23-Feb-17 CE 2,400.00 23.60 4.80
25.53%
24.00
20.00
16,250 65 3.60 27,750 7,250
35.37%
ASIANPAINT 25-Jan-17 CE 900.00 64.00 16.40
34.45%
64.00
47.05
16,200 27 8.50 61,200 -2,400
-3.77%
DIVISLAB 25-Jan-17 CE 840.00 1.65 -0.35
-17.50%
2.20
1.50
16,200 27 0.27 225,600 -2,400
-1.05%
ACC 25-Jan-17 CE 1,400.00 3.20 -0.85
-20.99%
4.25
2.65
16,000 40 0.52 43,200 4,400
11.34%
JUBLFOOD 25-Jan-17 CE 850.00 10.70 -0.55
-4.89%
13.00
9.00
16,000 32 1.74 42,500 1,000
2.41%
NCC 25-Jan-17 CE 95.00 0.10 -0.15
-60.00%
0.10
0.10
16,000 2 0.02 128,000 0
0.00%
NTPC 25-Jan-17 CE 167.50 7.00 0.00
0.00%
7.00
4.50
16,000 4 0.86 56,000 0
0.00%
NTPC 25-Jan-17 CE 195.00 0.15 -0.10
-40.00%
0.15
0.15
16,000 4 0.02 64,000 0
0.00%
POWERGRID 25-Jan-17 CE 180.00 18.40 -0.10
-0.54%
19.60
16.90
16,000 4 2.93 68,000 -12,000
-15.00%
PTC 25-Jan-17 CE 92.50 0.20 -0.15
-42.86%
0.20
0.20
16,000 2 0.03 80,000 8,000
11.11%
TATASTEEL 23-Feb-17 CE 400.00 58.00 -5.00
-7.94%
58.00
58.00
16,000 8 9.28 32,000 16,000
100.00%
TATASTEEL 25-Jan-17 CE 520.00 0.20 0.05
33.33%
0.20
0.20
16,000 8 0.03 48,000 2,000
4.35%
TVSMOTOR 23-Feb-17 CE 390.00 7.75 -13.25
-63.10%
7.75
7.75
16,000 8 1.24 16,000 16,000
0.00%
NIFTY 25-Jan-17 CE 7,700.00 704.30 -20.05
-2.77%
742.45
690.85
15,975 213 112.75 336,525 -5,475
-1.60%
ACC 25-Jan-17 CE 1,360.00 10.25 -3.35
-24.63%
13.00
7.50
15,600 39 1.53 40,800 5,200
14.61%
JUSTDIAL 25-Jan-17 CE 370.00 9.50 -4.75
-33.33%
12.00
8.10
15,600 13 1.60 31,200 0
0.00%
NIFTY 25-Jan-17 CE 9,300.00 0.35 -0.05
-12.50%
0.40
0.20
15,600 208 0.05 79,575 0
0.00%
UPL 25-Jan-17 CE 660.00 75.80 26.00
52.21%
75.80
58.40
15,600 13 10.80 32,400 -10,800
-25.00%
UPL 25-Jan-17 CE 820.00 1.80 -10.85
-85.77%
1.95
1.00
15,600 13 0.22 12,000 12,000
0.00%
BAJAJ-AUTO 25-Jan-17 CE 2,800.00 14.90 0.60
4.20%
18.00
11.00
15,500 62 2.20 29,000 -1,250
-4.13%
CENTURYTEX 25-Jan-17 CE 850.00 2.75 -3.05
-52.59%
6.00
2.50
15,400 14 0.63 151,800 -4,400
-2.82%
COALINDIA 23-Feb-17 CE 320.00 4.95 -0.05
-1.00%
5.00
3.60
15,300 9 0.64 17,000 11,900
233.33%
HEXAWARE 25-Jan-17 CE 215.00 0.85 0.05
6.25%
1.00
0.80
15,000 5 0.13 168,000 3,000
1.82%
DABUR 25-Jan-17 CE 290.00 0.95 -0.40
-29.63%
1.25
0.75
15,000 6 0.14 65,000 -5,000
-7.14%
GRASIM 25-Jan-17 CE 880.00 2.80 -2.20
-44.00%
5.50
2.50
15,000 20 0.52 48,750 750
1.56%
GRANULES 25-Jan-17 CE 117.50 0.75 -1.65
-68.75%
0.75
0.50
15,000 3 0.09 10,000 0
0.00%
IRB 25-Jan-17 CE 200.00 21.00 4.70
28.83%
22.00
19.00
15,000 6 3.17 65,000 -7,500
-10.34%
JSWSTEEL 25-Jan-17 CE 165.00 22.90 -2.60
-10.20%
25.20
22.45
15,000 5 3.47 63,000 -15,000
-19.23%
JSWSTEEL 25-Jan-17 CE 175.00 13.20 -2.00
-13.16%
16.30
12.75
15,000 5 2.10 174,000 -9,000
-4.92%
ONGC 25-Jan-17 CE 193.35 4.10 -3.30
-44.59%
4.10
3.30
15,000 4 0.56 30,000 3,750
14.29%
ONGC 25-Jan-17 CE 310.00 9.00 -3.35
-27.13%
11.65
9.00
15,000 4 1.55 35,000 0
0.00%
SBIN 25-Jan-17 CE 235.00 20.45 0.75
3.81%
23.30
20.45
15,000 5 3.29 87,000 -3,000
-3.33%
AUROPHARMA 23-Feb-17 CE 740.00 19.75 -0.20
-1.00%
22.35
18.40
14,700 21 3.00 70,700 6,300
9.78%
SUNPHARMA 23-Feb-17 CE 700.00 7.75 -1.85
-19.27%
8.00
7.15
14,700 21 1.13 88,900 10,500
13.39%
MARUTI 25-Jan-17 CE 6,100.00 2.55 -1.75
-40.70%
4.50
2.45
14,550 97 0.49 34,800 450
1.31%
HDFC 25-Jan-17 CE 1,340.00 1.00 -0.05
-4.76%
1.00
0.80
14,500 29 0.13 105,500 1,000
0.96%
INFRATEL 25-Jan-17 CE 370.00 2.55 -0.75
-22.73%
3.00
2.10
14,400 9 0.35 81,600 1,600
2.00%
BPCL 23-Feb-17 CE 670.00 15.65 -2.35
-13.06%
19.00
15.65
14,400 12 2.56 12,000 10,800
900.00%
IBULHSGFIN 25-Jan-17 CE 660.00 117.60 12.75
12.16%
117.60
105.30
14,400 18 15.85 75,200 -4,000
-5.05%
JUSTDIAL 25-Jan-17 CE 540.00 0.10 -0.05
-33.33%
0.35
0.05
14,400 12 0.02 56,400 -14,400
-20.34%
SINTEX 25-Jan-17 CE 77.50 8.25 0.00
0.00%
8.25
8.25
14,250 2 1.18 114,000 0
0.00%
DRREDDY 25-Jan-17 CE 3,150.00 6.40 -2.10
-24.71%
10.35
6.00
14,200 71 1.03 23,400 -2,800
-10.69%
ARVIND 25-Jan-17 CE 340.00 32.10 -3.90
-10.83%
38.10
32.10
14,000 7 5.05 54,000 -8,000
-12.90%
BANKBARODA 23-Feb-17 CE 165.00 6.00 -0.20
-3.23%
6.50
6.00
14,000 4 0.88 56,000 14,000
33.33%
DISHTV 23-Feb-17 CE 92.50 2.00 -0.50
-20.00%
2.20
2.00
14,000 2 0.29 7,000 0
0.00%
HAVELLS 25-Jan-17 CE 340.00 37.00 -5.45
-12.84%
42.30
33.40
14,000 7 5.52 56,000 2,000
3.70%
INDIACEM 23-Feb-17 CE 145.00 3.15 -6.75
-68.18%
3.15
3.15
14,000 4 0.44 14,000 14,000
0.00%
INDIACEM 25-Jan-17 CE 125.00 10.00 -1.10
-9.91%
10.20
8.80
14,000 4 1.34 210,000 3,500
1.69%
LT 25-Jan-17 CE 1,420.00 36.05 -5.95
-14.17%
45.00
35.05
14,000 28 5.58 93,000 -4,000
-4.12%
PNB 25-Jan-17 CE 160.00 0.05 0.00
0.00%
0.05
0.05
14,000 2 0.01 175,000 -7,000
-3.85%
VEDL 23-Feb-17 CE 260.00 4.30 -0.95
-18.10%
4.30
4.00
14,000 4 0.59 17,500 10,500
150.00%
VEDL 23-Feb-17 CE 280.00 1.05 -1.35
-56.25%
1.35
1.05
14,000 4 0.18 14,000 10,500
300.00%
BHARATFIN 25-Jan-17 CE 600.00 78.00 0.00
0.00%
78.00
72.40
14,000 14 10.50 210,000 -6,000
-2.78%
BHARATFIN 25-Jan-17 CE 800.00 0.85 -0.15
-15.00%
1.00
0.80
14,000 14 0.12 106,000 2,000
1.92%
YESBANK 25-Jan-17 CE 1,000.00 331.15 168.55
103.66%
332.00
329.00
14,000 20 46.36 60,900 -9,100
-13.00%
YESBANK 25-Jan-17 CE 1,280.00 58.05 -2.70
-4.44%
66.15
50.10
14,000 20 8.06 121,800 -2,800
-2.25%
BHARATFORG 25-Jan-17 CE 1,020.00 2.60 -0.70
-21.21%
3.75
2.35
13,800 23 0.43 24,000 4,800
25.00%
JSWSTEEL 25-Jan-17 CE 1,750.00 17.10 4.10
31.54%
18.00
13.40
13,800 5 2.17 6,000 0
0.00%
MARUTI 25-Jan-17 CE 5,650.00 100.80 -13.95
-12.16%
129.00
99.75
13,650 91 14.58 10,950 1,800
19.67%
COALINDIA 25-Jan-17 CE 295.00 12.55 -5.45
-30.28%
13.10
12.25
13,600 8 1.75 34,000 3,400
11.11%
COALINDIA 25-Jan-17 CE 350.00 0.20 -3.15
-94.03%
0.30
0.10
13,600 8 0.02 11,900 11,900
0.00%
NIFTY 30-Mar-17 CE 8,300.00 297.20 -15.65
-5.00%
322.45
288.00
13,575 181 41.02 226,350 -225
-0.10%
YESBANK 25-Jan-17 CE 1,500.00 1.40 -0.35
-20.00%
1.95
1.10
13,300 19 0.18 75,600 11,900
18.68%
CENTURYTEX 25-Jan-17 CE 900.00 1.55 -1.95
-55.71%
1.95
1.35
13,200 12 0.20 235,400 -7,700
-3.17%
IDFC 23-Feb-17 CE 52.50 6.60 -1.30
-16.46%
6.60
6.60
13,200 1 0.87 13,200 13,200
0.00%
IDFC 23-Feb-17 CE 62.50 1.35 -2.50
-64.94%
1.35
1.35
13,200 1 0.18 13,200 13,200
0.00%
IDFC 23-Feb-17 CE 70.00 0.70 -1.40
-66.67%
0.70
0.70
13,200 1 0.09 13,200 13,200
0.00%
IDFC 25-Jan-17 CE 50.00 9.10 1.50
19.74%
9.10
9.10
13,200 1 1.20 79,200 -13,200
-14.29%
WIPRO 25-Jan-17 CE 510.00 0.80 -0.30
-27.27%
1.20
0.80
13,200 11 0.12 63,600 8,400
15.22%
BAJFINANCE 25-Jan-17 CE 850.00 69.05 -3.40
-4.69%
75.50
66.10
13,000 26 9.25 69,000 -1,500
-2.13%
INFY 23-Feb-17 CE 980.00 20.55 -1.00
-4.64%
23.45
19.50
13,000 26 2.74 53,000 7,500
16.48%
JETAIRWAYS 25-Jan-17 CE 340.00 57.50 -6.00
-9.45%
62.50
57.50
13,000 13 7.72 39,000 -11,000
-22.00%
BHARATFIN 25-Jan-17 CE 780.00 1.15 -0.30
-20.69%
1.50
1.15
13,000 13 0.16 51,000 -4,000
-7.27%
MARUTI 25-Jan-17 CE 5,600.00 132.00 -13.25
-9.12%
167.00
131.00
12,900 86 17.91 43,800 -8,850
-16.81%
NIFTY 25-Jan-17 CE 9,400.00 0.40 0.05
14.29%
0.45
0.30
12,825 171 0.04 93,150 -1,050
-1.11%
AUROPHARMA 25-Jan-17 CE 680.00 31.00 1.00
3.33%
35.50
30.00
12,600 18 4.18 126,700 -4,900
-3.72%
AUROPHARMA 25-Jan-17 CE 780.00 0.75 0.00
0.00%
1.00
0.70
12,600 18 0.11 91,700 9,100
11.02%
BEL 25-Jan-17 CE 1,520.00 23.90 -15.65
-39.57%
43.25
22.00
12,600 28 3.20 16,650 4,500
37.04%
BEL 25-Jan-17 CE 1,600.00 5.20 -4.75
-47.74%
14.40
4.80
12,600 28 0.79 72,450 -2,700
-3.59%
TATACOMM 25-Jan-17 CE 740.00 1.10 -0.90
-45.00%
1.65
0.95
12,600 9 0.17 21,000 2,800
15.38%
IRB 23-Feb-17 CE 225.00 9.30 -2.05
-18.06%
9.30
7.90
12,500 5 1.06 7,500 7,500
0.00%
MOTHERSUMI 25-Jan-17 CE 320.00 10.60 -1.40
-11.67%
15.60
10.60
12,500 5 1.47 60,000 7,500
14.29%
APOLLOTYRE 25-Jan-17 CE 215.00 0.25 -0.10
-28.57%
0.35
0.25
12,000 4 0.04 33,000 12,000
57.14%
BANKINDIA 23-Feb-17 CE 125.00 2.20 -10.20
-82.26%
2.50
2.20
12,000 2 0.28 12,000 12,000
0.00%
CANBK 23-Feb-17 CE 260.00 25.65 -34.30
-57.21%
26.25
25.45
12,000 4 3.09 12,000 12,000
0.00%
CANBK 25-Jan-17 CE 330.00 0.30 0.05
20.00%
0.30
0.25
12,000 4 0.03 48,000 3,000
6.67%
DHFL 23-Feb-17 CE 290.00 11.60 -1.35
-10.42%
13.35
11.60
12,000 4 1.51 18,000 6,000
50.00%
EXIDEIND 25-Jan-17 CE 195.00 0.45 -0.45
-50.00%
0.55
0.45
12,000 3 0.06 104,000 4,000
4.00%
HDFC 23-Feb-17 CE 1,300.00 17.70 -5.65
-24.20%
21.25
17.50
12,000 24 2.44 46,000 -9,000
-16.36%
INDUSINDBK 25-Jan-17 CE 1,340.00 0.65 -0.20
-23.53%
0.80
0.60
12,000 20 0.08 85,200 0
0.00%
IOC 23-Feb-17 CE 350.00 9.00 -2.40
-21.05%
12.00
9.00
12,000 4 1.29 36,000 3,000
9.09%
ABIRLANUVO 25-Jan-17 CE 1,250.00 25.20 -11.80
-31.89%
32.05
25.20
12,000 30 3.37 21,600 4,800
28.57%
ITC 23-Feb-17 CE 255.00 8.60 3.65
73.74%
8.60
8.60
12,000 5 1.03 12,000 12,000
0.00%
KPIT 25-Jan-17 CE 155.00 1.15 0.05
4.55%
1.15
0.40
12,000 3 0.10 20,000 12,000
150.00%
NMDC 25-Jan-17 CE 125.00 18.40 2.40
15.00%
19.65
18.40
12,000 2 2.28 186,000 -6,000
-3.13%
NMDC 25-Jan-17 CE 160.00 0.15 -0.10
-40.00%
0.20
0.15
12,000 2 0.02 114,000 0
0.00%
NTPC 23-Feb-17 CE 175.00 5.85 0.65
12.50%
6.25
5.35
12,000 3 0.70 16,000 12,000
300.00%
PFC 23-Feb-17 CE 132.50 6.00 -4.95
-45.21%
6.00
6.00
12,000 2 0.72 12,000 12,000
0.00%
PFC 23-Feb-17 CE 145.00 3.65 1.50
69.77%
4.60
3.65
12,000 2 0.49 24,000 6,000
33.33%
PFC 25-Jan-17 CE 125.00 12.25 0.15
1.24%
13.40
12.25
12,000 2 1.54 270,000 -6,000
-2.17%
PFC 25-Jan-17 CE 155.00 0.10 -0.05
-33.33%
0.10
0.10
12,000 2 0.01 18,000 12,000
200.00%
POWERGRID 23-Feb-17 CE 210.00 2.50 -0.25
-9.09%
3.05
2.50
12,000 3 0.32 24,000 12,000
100.00%
PIDILITIND 25-Jan-17 CE 640.00 5.25 -3.35
-38.95%
6.40
5.05
12,000 12 0.69 28,000 2,000
7.69%
RELCAPITAL 23-Feb-17 CE 520.00 6.15 -15.15
-71.13%
6.50
4.50
12,000 8 0.69 10,500 10,500
0.00%
RELCAPITAL 25-Jan-17 CE 420.00 45.20 11.90
35.74%
45.50
38.55
12,000 8 5.01 55,500 -9,000
-13.95%
RCOM 23-Feb-17 CE 35.00 1.05 -0.05
-4.55%
1.05
1.05
12,000 1 0.13 552,000 -12,000
-2.13%
RCOM 25-Jan-17 CE 42.50 0.35 0.30
600.00%
0.35
0.35
12,000 1 0.04 612,000 -12,000
-1.92%
RPOWER 25-Jan-17 CE 40.00 4.50 -0.90
-16.67%
4.50
4.50
12,000 1 0.54 180,000 -12,000
-6.25%
SAIL 23-Feb-17 CE 55.00 5.10 1.70
50.00%
5.10
5.10
12,000 1 0.61 72,000 12,000
20.00%
UPL 23-Feb-17 CE 800.00 14.10 -1.60
-10.19%
14.70
8.50
12,000 10 1.44 6,000 6,000
0.00%
SRTRANSFIN 25-Jan-17 CE 980.00 11.65 -3.45
-22.85%
19.50
10.00
12,000 20 1.72 36,000 600
1.69%
TATASTEEL 23-Feb-17 CE 490.00 8.25 -0.75
-8.33%
9.00
7.60
12,000 6 0.99 10,000 4,000
66.67%
WOCKPHARMA 25-Jan-17 CE 840.00 0.30 0.00
0.00%
0.30
0.25
12,000 20 0.03 42,000 -9,000
-17.65%
BEL 25-Jan-17 CE 1,540.00 16.55 -11.55
-41.10%
31.00
15.90
11,700 26 2.23 27,000 450
1.69%
INFY 23-Feb-17 CE 960.00 28.90 -0.85
-2.86%
34.00
28.50
11,500 23 3.47 14,000 6,500
86.67%
JUBLFOOD 25-Jan-17 CE 900.00 1.95 -1.50
-43.48%
3.60
1.90
11,500 23 0.29 58,500 0
0.00%
DIVISLAB 25-Jan-17 CE 1,000.00 0.60 0.00
0.00%
0.60
0.50
11,400 19 0.06 169,200 -4,200
-2.42%
HEROMOTOCO 25-Jan-17 CE 3,050.00 101.75 30.85
43.51%
114.95
61.50
11,400 57 9.58 10,800 -3,000
-21.74%
AUROPHARMA 25-Jan-17 CE 660.00 50.50 4.10
8.84%
54.95
50.00
11,200 16 5.76 72,100 -7,700
-9.65%
CEATLTD 25-Jan-17 CE 1,320.00 2.35 -0.40
-14.55%
6.00
2.10
11,200 16 0.49 23,100 2,100
10.00%
ULTRACEMCO 25-Jan-17 CE 3,500.00 15.85 4.15
35.47%
17.00
11.70
11,200 56 1.55 16,400 -800
-4.65%
BRITANNIA 25-Jan-17 CE 3,000.00 48.30 16.40
51.41%
50.00
32.00
11,000 55 4.71 19,400 -600
-3.00%
CESC 25-Jan-17 CE 700.00 5.25 -5.45
-50.93%
9.45
5.25
11,000 10 0.83 31,900 2,200
7.41%
FEDERALBNK 23-Feb-17 CE 85.00 0.90 -2.00
-68.97%
0.90
0.90
11,000 1 0.10 11,000 11,000
0.00%
FEDERALBNK 25-Jan-17 CE 90.00 0.10 0.00
0.00%
0.10
0.10
11,000 1 0.01 33,000 11,000
50.00%
IGL 25-Jan-17 CE 980.00 1.60 -0.40
-20.00%
2.45
1.55
11,000 10 0.23 99,000 -4,400
-4.26%
M&M 25-Jan-17 CE 1,280.00 2.00 -0.45
-18.37%
2.65
2.00
11,000 22 0.24 80,500 2,000
2.55%
TCS 25-Jan-17 CE 2,550.00 0.95 -0.25
-20.83%
1.20
0.90
11,000 44 0.11 85,000 -3,250
-3.68%
BPCL 25-Jan-17 CE 710.00 1.00 -0.15
-13.04%
1.15
1.00
10,800 9 0.12 31,200 4,800
18.18%
UPL 25-Jan-17 CE 640.00 92.00 26.15
39.71%
92.00
69.95
10,800 9 9.05 24,000 -4,800
-16.67%
WOCKPHARMA 25-Jan-17 CE 780.00 1.35 -0.20
-12.90%
1.60
1.05
10,800 18 0.14 37,800 -4,800
-11.27%
AUROPHARMA 25-Jan-17 CE 800.00 0.55 0.05
10.00%
0.70
0.40
10,500 15 0.06 109,200 -700
-0.64%
BANKBARODA 23-Feb-17 CE 170.00 4.70 0.70
17.50%
4.80
4.25
10,500 3 0.48 24,500 3,500
16.67%
HINDPETRO 23-Feb-17 CE 480.00 16.50 -4.00
-19.51%
16.80
16.00
10,500 5 1.73 14,700 8,400
133.33%
HINDPETRO 25-Jan-17 CE 470.00 16.50 -4.85
-22.72%
21.55
15.00
10,500 5 1.89 180,600 -2,100
-1.15%
INDIACEM 23-Feb-17 CE 140.00 4.35 -0.90
-17.14%
4.85
4.35
10,500 3 0.48 80,500 7,000
9.52%
PCJEWELLER 25-Jan-17 CE 440.00 0.75 -0.45
-37.50%
2.00
0.75
10,500 7 0.12 40,500 1,500
3.85%
IBULHSGFIN 25-Jan-17 CE 680.00 100.00 15.00
17.65%
100.25
88.50
10,400 13 10.09 40,800 -800
-1.92%
COALINDIA 23-Feb-17 CE 315.00 6.00 -1.45
-19.46%
6.00
5.75
10,200 6 0.59 17,000 10,200
150.00%
INDUSINDBK 25-Jan-17 CE 1,160.00 55.15 -5.70
-9.37%
61.45
52.85
10,200 17 5.82 259,800 600
0.23%
OIL 25-Jan-17 CE 490.00 2.35 0.55
30.56%
2.95
1.75
10,200 6 0.23 10,200 0
0.00%
ANDHRABANK 23-Feb-17 CE 50.00 2.40 -0.10
-4.00%
2.40
2.40
10,000 1 0.24 60,000 10,000
20.00%
ANDHRABANK 23-Feb-17 CE 60.00 0.15 -2.00
-93.02%
0.15
0.15
10,000 1 0.02 10,000 10,000
0.00%
ALBK 23-Feb-17 CE 75.00 1.05 -2.90
-73.42%
1.05
1.05
10,000 1 0.11 10,000 10,000
0.00%
ALBK 25-Jan-17 CE 75.00 0.10 -0.05
-33.33%
0.10
0.10
10,000 1 0.01 250,000 -10,000
-3.85%
DLF 25-Jan-17 CE 100.00 31.00 1.15
3.85%
32.25
31.00
10,000 2 3.16 125,000 -5,000
-3.85%
GRANULES 25-Jan-17 CE 102.50 7.60 2.30
43.40%
7.60
7.20
10,000 2 0.74 35,000 0
0.00%
HAVELLS 23-Feb-17 CE 380.00 14.90 -7.45
-33.33%
14.90
13.20
10,000 5 1.35 10,000 10,000
0.00%
IRB 25-Jan-17 CE 205.00 17.00 4.25
33.33%
17.00
13.40
10,000 4 1.57 40,000 -5,000
-11.11%
ADANIPORTS 25-Jan-17 CE 280.00 15.00 -7.00
-31.82%
20.50
15.00
10,000 4 1.71 135,000 -7,500
-5.26%
IGL 25-Jan-17 CE 1,000.00 0.80 -0.45
-36.00%
1.20
0.80
9,900 9 0.10 117,700 -3,300
-2.73%
BANKNIFTY 19-Jan-17 CE 18,600.00 465.45 -43.05
-8.47%
571.60
405.00
9,880 247 49.89 32,440 -3,040
-8.57%
CEATLTD 23-Feb-17 CE 1,300.00 22.00 -49.30
-69.14%
28.15
22.00
9,800 14 2.65 9,100 9,100
0.00%
UBL 25-Jan-17 CE 820.00 25.00 -0.10
-0.40%
31.00
19.45
9,800 14 2.39 4,900 0
0.00%
YESBANK 23-Feb-17 CE 1,360.00 37.50 -2.10
-5.30%
39.95
36.00
9,800 14 3.69 79,800 4,200
5.56%
CADILAHC 25-Jan-17 CE 370.00 2.60 -0.90
-25.71%
3.00
2.50
9,600 6 0.26 88,000 -4,800
-5.17%
HINDZINC 23-Feb-17 CE 290.00 9.05 -0.10
-1.09%
10.55
9.05
9,600 3 0.96 9,600 3,200
50.00%
HINDZINC 25-Jan-17 CE 310.00 0.45 -0.40
-47.06%
0.85
0.40
9,600 3 0.05 35,200 3,200
10.00%
INDUSINDBK 25-Jan-17 CE 1,180.00 42.55 -2.00
-4.49%
48.55
39.00
9,600 16 4.11 81,000 0
0.00%
KOTAKBANK 23-Feb-17 CE 740.00 15.00 -0.50
-3.23%
18.25
15.00
9,600 12 1.70 14,400 8,000
125.00%
MINDTREE 25-Jan-17 CE 520.00 3.65 -0.30
-7.59%
4.55
3.55
9,600 8 0.38 64,800 -2,400
-3.57%
AXISBANK 23-Feb-17 CE 460.00 37.00 5.85
18.78%
37.00
33.00
9,600 8 3.38 70,800 0
0.00%
WIPRO 23-Feb-17 CE 500.00 8.75 2.45
38.89%
9.00
8.20
9,600 8 0.82 9,600 9,600
0.00%
HDFCBANK 25-Jan-17 CE 1,200.00 41.55 -9.85
-19.16%
54.00
41.00
9,500 19 4.12 290,500 6,000
2.11%
BEL 25-Jan-17 CE 1,500.00 36.15 -5.85
-13.93%
49.25
32.00
9,450 21 3.61 25,650 -2,700
-9.52%
BANKNIFTY 25-Jan-17 CE 20,500.00 0.95 -0.65
-40.63%
2.25
0.90
9,160 229 0.12 39,880 5,200
14.99%
RELINFRA 25-Jan-17 CE 460.00 50.95 0.45
0.89%
58.50
50.95
9,100 7 4.86 85,800 0
0.00%
GLENMARK 25-Jan-17 CE 920.00 5.40 -2.70
-33.33%
5.95
4.25
9,100 13 0.48 28,000 -2,100
-6.98%
HCLTECH 25-Jan-17 CE 820.00 27.50 2.45
9.78%
31.80
25.95
9,100 13 2.55 109,200 -3,500
-3.11%
SUNPHARMA 25-Jan-17 CE 710.00 0.55 -0.05
-8.33%
0.65
0.55
9,100 13 0.05 61,600 -700
-1.12%
ZEEL 25-Jan-17 CE 530.00 0.50 -0.50
-50.00%
0.85
0.50
9,100 7 0.07 97,500 3,900
4.17%
HEXAWARE 23-Feb-17 CE 210.00 5.90 -1.65
-21.85%
6.50
5.90
9,000 3 0.57 3,000 3,000
0.00%
CIPLA 23-Feb-17 CE 590.00 22.70 -0.30
-1.30%
22.70
20.95
9,000 9 1.96 9,000 5,000
125.00%
DHFL 23-Feb-17 CE 270.00 23.10 -0.95
-3.95%
24.50
23.10
9,000 3 2.16 18,000 -3,000
-14.29%
DHFL 23-Feb-17 CE 310.00 5.50 -5.60
-50.45%
6.35
5.50
9,000 3 0.53 6,000 6,000
0.00%
DHFL 25-Jan-17 CE 240.00 46.50 -0.50
-1.06%
50.85
46.50
9,000 3 4.44 126,000 -3,000
-2.33%
IOC 25-Jan-17 CE 330.00 23.50 -0.30
-1.26%
25.30
23.50
9,000 3 2.22 153,000 0
0.00%
INFY 25-Jan-17 CE 1,120.00 0.35 0.05
16.67%
0.35
0.20
9,000 18 0.03 222,000 -2,000
-0.89%
JISLJALEQS 23-Feb-17 CE 102.50 3.10 -3.10
-50.00%
3.10
3.10
9,000 1 0.28 9,000 9,000
0.00%
JISLJALEQS 23-Feb-17 CE 105.00 2.40 0.40
20.00%
2.40
2.40
9,000 1 0.22 36,000 9,000
33.33%
JISLJALEQS 25-Jan-17 CE 115.00 0.10 0.00
0.00%
0.10
0.10
9,000 1 0.01 162,000 -9,000
-5.26%
JISLJALEQS 25-Jan-17 CE 120.00 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 108,000 0
0.00%
JINDALSTEL 25-Jan-17 CE 75.00 4.10 -2.90
-41.43%
4.10
4.10
9,000 1 0.37 702,000 -9,000
-1.27%
JINDALSTEL 25-Jan-17 CE 77.50 1.75 -4.60
-72.44%
1.75
1.75
9,000 1 0.16 333,000 -9,000
-2.63%
JINDALSTEL 25-Jan-17 CE 82.50 0.70 -0.50
-41.67%
0.70
0.70
9,000 1 0.06 342,000 0
0.00%
JSWSTEEL 23-Feb-17 CE 200.00 5.50 -1.30
-19.12%
5.60
5.50
9,000 3 0.50 12,000 9,000
300.00%
L&TFH 23-Feb-17 CE 95.00 5.50 0.30
5.77%
5.50
5.50
9,000 1 0.50 63,000 0
0.00%
L&TFH 23-Feb-17 CE 110.00 1.00 0.05
5.26%
1.00
1.00
9,000 1 0.09 27,000 9,000
50.00%
L&TFH 25-Jan-17 CE 85.00 11.30 0.90
8.65%
11.30
11.30
9,000 1 1.02 486,000 -9,000
-1.82%
L&TFH 25-Jan-17 CE 87.50 9.05 -0.70
-7.18%
9.05
9.05
9,000 1 0.81 270,000 0
0.00%
L&TFH 25-Jan-17 CE 107.50 0.10 -0.05
-33.33%
0.10
0.10
9,000 1 0.01 45,000 -9,000
-16.67%
L&TFH 25-Jan-17 CE 110.00 0.10 0.00
0.00%
0.10
0.10
9,000 1 0.01 135,000 -9,000
-6.25%
L&TFH 25-Jan-17 CE 115.00 0.20 -6.60
-97.06%
0.20
0.20
9,000 1 0.02 9,000 9,000
0.00%
NIITTECH 25-Jan-17 CE 410.00 14.70 -24.55
-62.55%
14.70
10.00
9,000 6 1.08 6,000 6,000
0.00%
STAR 25-Jan-17 CE 1,160.00 11.85 -4.65
-28.18%
14.00
10.00
9,000 18 1.10 27,500 -1,500
-5.17%
SYNDIBANK 23-Feb-17 CE 65.00 3.10 0.10
3.33%
3.10
3.10
9,000 1 0.28 54,000 9,000
20.00%
SYNDIBANK 23-Feb-17 CE 67.50 1.90 -5.25
-73.43%
1.90
1.90
9,000 1 0.17 9,000 9,000
0.00%
SYNDIBANK 25-Jan-17 CE 62.50 3.50 0.30
9.38%
3.50
3.50
9,000 1 0.32 162,000 -9,000
-5.26%
BHARATFIN 23-Feb-17 CE 700.00 30.05 -0.45
-1.48%
30.75
27.90
9,000 9 2.59 21,000 2,000
10.53%
SRTRANSFIN 25-Jan-17 CE 960.00 19.80 -4.35
-18.01%
26.50
18.00
9,000 15 1.89 39,000 1,200
3.17%
TATAMOTORS 25-Jan-17 CE 460.00 65.05 -1.25
-1.89%
69.00
64.15
9,000 6 5.93 114,000 -1,500
-1.30%
TORNTPOWER 25-Jan-17 CE 185.00 4.40 -1.60
-26.67%
5.50
4.40
9,000 3 0.43 66,000 0
0.00%
TATAPOWER 25-Jan-17 CE 87.50 0.05 -0.05
-50.00%
0.05
0.05
9,000 1 0.00 162,000 -9,000
-5.26%
ULTRACEMCO 25-Jan-17 CE 3,350.00 69.70 18.35
35.74%
72.25
51.05
9,000 45 5.79 8,400 -400
-4.55%
CENTURYTEX 25-Jan-17 CE 840.00 7.65 -1.50
-16.39%
9.50
5.30
8,800 8 0.63 308,000 -6,600
-2.10%
CENTURYTEX 25-Jan-17 CE 880.00 2.30 -3.10
-57.41%
3.20
2.00
8,800 8 0.22 137,500 -4,400
-3.10%
OIL 25-Jan-17 CE 352.50 1.50 -0.55
-26.83%
2.70
1.20
8,500 5 0.16 43,054 2,266
5.56%
OIL 25-Jan-17 CE 500.00 1.45 0.55
61.11%
1.45
1.00
8,500 5 0.11 15,300 0
0.00%
OIL 25-Jan-17 CE 510.00 0.40 -2.35
-85.45%
2.70
0.30
8,500 5 0.09 - 0
0.00%
ACC 25-Jan-17 CE 1,380.00 5.65 -1.65
-22.60%
7.30
4.00
8,400 21 0.42 21,600 400
1.89%
AMARAJABAT 25-Jan-17 CE 920.00 13.25 1.75
15.22%
15.00
10.30
8,400 14 1.10 24,000 1,200
5.26%
DIVISLAB 25-Jan-17 CE 860.00 1.35 -0.25
-15.63%
1.40
1.00
8,400 14 0.10 88,200 -3,000
-3.29%
DIVISLAB 25-Jan-17 CE 880.00 0.85 -0.40
-32.00%
1.30
0.85
8,400 14 0.08 28,200 0
0.00%
HINDPETRO 23-Feb-17 CE 520.00 5.05 -2.00
-28.37%
5.55
5.05
8,400 4 0.44 25,200 8,400
50.00%
MINDTREE 25-Jan-17 CE 500.00 8.50 0.15
1.80%
9.50
8.00
8,400 7 0.72 44,400 1,200
2.78%
UPL 23-Feb-17 CE 760.00 23.70 1.85
8.47%
25.20
20.00
8,400 7 1.91 3,600 3,600
0.00%
AXISBANK 23-Feb-17 CE 490.00 20.80 4.55
28.00%
20.80
17.85
8,400 7 1.63 9,600 6,000
166.67%
GRASIM 25-Jan-17 CE 870.00 4.00 -3.40
-45.95%
7.65
4.00
8,250 11 0.43 31,500 -750
-2.33%
NIFTY 30-Mar-17 CE 8,000.00 519.00 -18.75
-3.49%
544.00
511.00
8,175 109 42.88 220,875 6,150
2.86%
ACC 25-Jan-17 CE 1,320.00 27.40 -0.95
-3.35%
29.45
22.00
8,000 20 2.03 8,000 2,400
42.86%
ADANIENT 25-Jan-17 CE 90.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 1 0.01 216,000 -8,000
-3.57%
CADILAHC 25-Jan-17 CE 380.00 1.40 -0.60
-30.00%
1.40
0.85
8,000 5 0.09 27,200 0
0.00%
EXIDEIND 25-Jan-17 CE 180.00 5.00 -1.55
-23.66%
5.00
4.80
8,000 2 0.39 136,000 0
0.00%
EXIDEIND 25-Jan-17 CE 205.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 2 0.01 112,000 -8,000
-6.67%
HDIL 23-Feb-17 CE 75.00 0.95 -0.55
-36.67%
0.95
0.95
8,000 1 0.08 24,000 8,000
50.00%
IDBI 23-Feb-17 CE 70.00 5.30 -0.05
-0.93%
5.30
5.30
8,000 1 0.42 32,000 0
0.00%
IDBI 23-Feb-17 CE 72.50 4.15 0.15
3.75%
4.15
4.15
8,000 1 0.33 8,000 8,000
0.00%
IDBI 23-Feb-17 CE 77.50 2.10 -0.90
-30.00%
2.10
2.10
8,000 1 0.17 8,000 0
0.00%
IDBI 23-Feb-17 CE 90.00 0.50 -0.30
-37.50%
0.50
0.50
8,000 1 0.04 8,000 8,000
0.00%
IDBI 25-Jan-17 CE 65.00 9.75 0.45
4.84%
9.75
9.75
8,000 1 0.78 144,000 0
0.00%
IDBI 25-Jan-17 CE 90.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 48,000 0
0.00%
IDFCBANK 23-Feb-17 CE 75.00 0.65 -2.45
-79.03%
0.65
0.65
8,000 1 0.05 8,000 8,000
0.00%
JSWENERGY 25-Jan-17 CE 60.00 5.50 -0.25
-4.35%
5.50
5.50
8,000 1 0.44 288,000 0
0.00%
NCC 23-Feb-17 CE 80.00 5.75 3.10
116.98%
5.75
5.75
8,000 1 0.46 16,000 8,000
100.00%
NCC 25-Jan-17 CE 77.50 6.15 0.25
4.24%
6.15
6.15
8,000 1 0.49 48,000 0
0.00%
NCC 25-Jan-17 CE 100.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 40,000 -8,000
-16.67%
POWERGRID 25-Jan-17 CE 175.00 21.00 13.35
174.51%
21.20
21.00
8,000 2 1.69 88,000 -8,000
-8.33%
PTC 23-Feb-17 CE 85.00 3.15 1.75
125.00%
3.15
3.15
8,000 1 0.25 8,000 8,000
0.00%
TATASTEEL 23-Feb-17 CE 440.00 28.00 -3.00
-9.68%
28.00
28.00
8,000 4 2.24 68,000 2,000
3.03%
VOLTAS 25-Jan-17 CE 320.00 24.75 -0.75
-2.94%
28.00
24.75
8,000 4 2.17 76,000 -4,000
-5.00%
VOLTAS 25-Jan-17 CE 380.00 0.45 0.05
12.50%
0.45
0.45
8,000 4 0.04 52,000 0
0.00%
NIFTY 30-Mar-17 CE 8,900.00 43.65 -3.70
-7.81%
51.00
41.30
7,950 106 3.61 110,925 1,425
1.30%
BANKNIFTY 25-Jan-17 CE 17,500.00 1,584.50 -56.35
-3.43%
1,700.95
1,570.00
7,800 195 131.01 103,480 -6,400
-5.82%
RELINFRA 23-Feb-17 CE 540.00 15.10 0.20
1.34%
16.35
13.70
7,800 6 1.19 11,700 5,200
80.00%
INDUSINDBK 25-Jan-17 CE 1,140.00 75.25 -3.15
-4.02%
81.20
74.80
7,800 13 6.03 47,400 -1,200
-2.47%
JSWSTEEL 25-Jan-17 CE 1,800.00 9.50 3.00
46.15%
9.50
8.60
7,800 3 0.69 4,800 0
0.00%
MARICO 25-Jan-17 CE 260.00 2.50 -1.10
-30.56%
2.50
2.30
7,800 3 0.19 28,600 0
0.00%
NIFTY 25-Jan-17 CE 8,150.00 259.45 -21.45
-7.64%
294.80
248.10
7,800 104 20.97 116,250 -2,850
-2.39%
AUROPHARMA 23-Feb-17 CE 680.00 47.05 -0.95
-1.98%
48.00
46.50
7,700 11 3.63 19,600 7,700
64.71%
CESC 25-Jan-17 CE 680.00 15.00 -5.55
-27.01%
17.80
15.00
7,700 7 1.24 14,300 0
0.00%
LICHSGFIN 23-Feb-17 CE 560.00 11.00 -3.85
-25.93%
14.00
11.00
7,700 7 0.96 12,100 6,600
120.00%
LICHSGFIN 25-Jan-17 CE 610.00 0.20 -0.25
-55.56%
0.40
0.20
7,700 7 0.02 37,400 1,100
3.03%
TECHM 25-Jan-17 CE 540.00 0.50 -0.25
-33.33%
0.65
0.50
7,700 7 0.04 73,700 -2,200
-2.90%
NIFTY 23-Feb-17 CE 9,200.00 3.65 -0.60
-14.12%
4.20
3.20
7,650 102 0.29 12,075 4,275
54.81%
BAJAJ-AUTO 25-Jan-17 CE 2,700.00 60.05 3.00
5.26%
66.00
47.00
7,500 30 4.31 38,750 -750
-1.90%
GODREJIND 25-Jan-17 CE 430.00 9.85 -8.80
-47.18%
9.85
7.25
7,500 5 0.58 6,000 -1,500
-20.00%
ADANIPORTS 23-Feb-17 CE 300.00 12.95 -1.35
-9.44%
14.00
12.95
7,500 3 1.00 40,000 2,500
6.67%
ADANIPORTS 25-Jan-17 CE 260.00 35.00 -1.90
-5.15%
36.00
35.00
7,500 3 2.65 40,000 -2,500
-5.88%
ADANIPORTS 25-Jan-17 CE 270.00 25.50 -6.00
-19.05%
28.20
25.50
7,500 3 2.00 70,000 -5,000
-6.67%
MOTHERSUMI 23-Feb-17 CE 340.00 9.85 -1.85
-15.81%
10.50
9.85
7,500 3 0.76 5,000 2,500
100.00%
MOTHERSUMI 25-Jan-17 CE 370.00 0.30 -0.15
-33.33%
0.30
0.20
7,500 3 0.02 30,000 -2,500
-7.69%
ONGC 25-Jan-17 CE 255.00 0.05 -0.05
-50.00%
0.20
0.05
7,500 2 0.01 - 0
0.00%
BANKNIFTY 23-Feb-17 CE 18,500.00 856.40 -24.65
-2.80%
925.00
815.00
7,480 187 64.33 18,520 -2,040
-9.92%
NIFTY 23-Feb-17 CE 7,500.00 929.50 -20.50
-2.16%
958.00
918.45
7,425 99 69.18 65,475 6,450
10.93%
BIOCON 25-Jan-17 CE 1,160.00 0.40 -0.70
-63.64%
0.60
0.40
7,200 12 0.03 35,400 -3,000
-7.81%
INDUSINDBK 25-Jan-17 CE 1,320.00 0.85 -0.05
-5.56%
0.85
0.65
7,200 12 0.05 89,400 -4,800
-5.10%
ITC 23-Feb-17 CE 240.00 17.45 1.55
9.75%
17.45
16.10
7,200 3 1.22 52,800 2,400
4.76%
ITC 25-Jan-17 CE 270.00 0.15 0.00
0.00%
0.15
0.15
7,200 3 0.01 96,000 -2,400
-2.44%
AXISBANK 23-Feb-17 CE 560.00 2.80 -9.15
-76.57%
2.80
2.00
7,200 6 0.16 6,000 6,000
0.00%
SINTEX 23-Feb-17 CE 85.00 4.30 0.05
1.18%
4.30
4.30
7,125 1 0.31 14,250 7,125
100.00%
SINTEX 23-Feb-17 CE 92.50 1.80 -0.20
-10.00%
1.80
1.80
7,125 1 0.13 14,250 7,125
100.00%
SINTEX 25-Jan-17 CE 82.50 3.70 -0.30
-7.50%
3.70
3.70
7,125 1 0.26 235,125 -7,125
-2.94%
ASHOKLEY 25-Jan-17 CE 77.50 8.80 2.20
33.33%
8.80
8.80
7,000 1 0.62 175,000 -7,000
-3.85%
BANKBARODA 25-Jan-17 CE 145.00 14.05 1.10
8.49%
16.75
14.05
7,000 2 1.08 87,500 0
0.00%
CASTROLIND 23-Feb-17 CE 410.00 8.90 -10.85
-54.94%
8.90
8.00
7,000 5 0.61 7,000 7,000
0.00%
COLPAL 25-Jan-17 CE 920.00 9.30 -1.95
-17.33%
11.75
9.00
7,000 10 0.68 30,100 -2,100
-6.52%
DRREDDY 25-Jan-17 CE 3,250.00 2.45 -1.05
-30.00%
2.65
2.20
7,000 35 0.17 26,400 1,000
3.94%
DISHTV 23-Feb-17 CE 95.00 1.80 -0.10
-5.26%
1.80
1.80
7,000 1 0.13 14,000 7,000
100.00%
DISHTV 25-Jan-17 CE 82.50 5.20 -0.70
-11.86%
5.20
5.20
7,000 1 0.36 63,000 0
0.00%
DISHTV 25-Jan-17 CE 120.00 0.10 -2.40
-96.00%
0.10
0.10
7,000 1 0.01 7,000 7,000
0.00%
ENGINERSIN 23-Feb-17 CE 150.00 8.00 -1.00
-11.11%
8.00
8.00
7,000 1 0.56 35,000 0
0.00%
ENGINERSIN 25-Jan-17 CE 145.00 9.50 -3.00
-24.00%
9.50
9.50
7,000 1 0.67 28,000 -7,000
-20.00%
ENGINERSIN 25-Jan-17 CE 200.00 0.05 0.00
0.00%
0.05
0.05
7,000 1 0.00 112,000 -7,000
-5.88%
ENGINERSIN 25-Jan-17 CE 200.00 0.05 0.00
0.00%
0.05
0.05
7,000 1 0.00 112,000 -7,000
-5.88%
HDFCBANK 25-Jan-17 CE 1,320.00 0.90 -0.35
-28.00%
1.00
0.75
7,000 14 0.06 82,000 -2,500
-2.96%
IDEA 25-Jan-17 CE 65.00 4.10 -1.15
-21.90%
4.10
4.10
7,000 1 0.29 35,000 7,000
25.00%
ICIL 25-Jan-17 CE 185.00 1.80 -1.55
-46.27%
1.90
1.80
7,000 2 0.13 28,000 0
0.00%
PIDILITIND 25-Jan-17 CE 650.00 2.95 -3.05
-50.83%
4.00
2.60
7,000 7 0.21 26,000 -2,000
-7.14%
PNB 23-Feb-17 CE 120.00 13.00 4.00
44.44%
13.00
13.00
7,000 1 0.91 154,000 0
0.00%
PNB 23-Feb-17 CE 145.00 1.30 -15.95
-92.46%
1.30
1.30
7,000 1 0.09 7,000 7,000
0.00%
VEDL 25-Jan-17 CE 210.00 26.30 -7.70
-22.65%
28.30
26.30
7,000 2 1.91 196,000 -3,500
-1.75%
SUNPHARMA 25-Jan-17 CE 620.00 30.35 3.25
11.99%
32.90
30.20
7,000 10 2.24 100,800 -3,500
-3.36%
NIFTY 25-Jan-17 CE 7,600.00 801.80 -23.85
-2.89%
834.95
788.50
6,975 93 55.71 258,225 675
0.26%
NIFTY 25-Jan-17 CE 8,050.00 357.55 -27.60
-7.17%
392.60
345.10
6,975 93 25.54 50,400 -4,275
-7.82%
NIFTY 30-Mar-17 CE 8,200.00 363.80 -16.10
-4.24%
392.30
337.40
6,825 91 24.61 127,575 3,525
2.84%
BHARTIARTL 23-Feb-17 CE 330.00 6.00 -1.90
-24.05%
6.00
5.90
6,800 4 0.41 27,200 6,800
33.33%
DRREDDY 25-Jan-17 CE 3,050.00 21.65 -5.30
-19.67%
30.00
21.25
6,800 34 1.70 24,000 -200
-0.83%
OIL 25-Jan-17 CE 345.00 2.70 -2.25
-45.45%
3.00
2.50
6,800 4 0.19 52,118 -2,266
-4.17%
OIL 25-Jan-17 CE 360.00 0.55 -0.45
-45.00%
0.65
0.40
6,800 4 0.03 49,852 -6,798
-12.00%
MCDOWELL-N 25-Jan-17 CE 2,150.00 25.30 -217.90
-89.60%
35.00
22.55
6,750 27 1.85 5,250 5,250
0.00%
CESC 25-Jan-17 CE 720.00 3.00 -2.00
-40.00%
4.00
2.00
6,600 6 0.22 4,400 2,200
100.00%
HINDUNILVR 25-Jan-17 CE 870.00 2.75 1.00
57.14%
2.90
2.20
6,600 11 0.17 66,000 3,600
5.77%
TECHM 25-Jan-17 CE 450.00 39.00 0.00
0.00%
44.00
39.00
6,600 6 2.76 3,300 1,100
50.00%
RELINFRA 23-Feb-17 CE 520.00 23.50 2.00
9.30%
26.00
22.00
6,500 5 1.50 18,200 5,200
40.00%
LT 25-Jan-17 CE 1,380.00 70.55 -1.45
-2.01%
80.00
67.50
6,500 13 4.78 81,000 -3,500
-4.14%
SIEMENS 25-Jan-17 CE 1,180.00 17.55 -5.40
-23.53%
20.45
16.65
6,500 13 1.15 7,000 -2,500
-26.32%
HINDZINC 23-Feb-17 CE 285.00 12.50 -15.50
-55.36%
12.50
12.40
6,400 2 0.80 6,400 6,400
0.00%
HINDZINC 25-Jan-17 CE 260.00 25.70 -1.10
-4.10%
27.00
25.70
6,400 2 1.69 96,000 -6,400
-6.25%
HINDZINC 25-Jan-17 CE 275.00 11.30 -2.50
-18.12%
11.30
11.25
6,400 2 0.72 102,400 -3,200
-3.03%
CEATLTD 25-Jan-17 CE 1,180.00 37.75 1.40
3.85%
60.00
37.00
6,300 9 3.08 20,300 -2,800
-12.12%
HCLTECH 25-Jan-17 CE 920.00 0.75 -0.20
-21.05%
1.00
0.75
6,300 9 0.06 93,100 -2,100
-2.21%
HINDPETRO 25-Jan-17 CE 460.00 23.00 -7.50
-24.59%
30.00
23.00
6,300 3 1.74 189,000 -6,300
-3.23%
SUNPHARMA 23-Feb-17 CE 650.00 23.50 1.50
6.82%
25.50
22.00
6,300 9 1.48 8,400 5,600
200.00%
TATAMTRDVR 25-Jan-17 CE 300.00 30.75 -0.25
-0.81%
30.75
30.10
6,300 3 1.92 60,900 0
0.00%
TATAMTRDVR 25-Jan-17 CE 400.00 0.05 -0.30
-85.71%
0.05
0.05
6,300 3 0.00 2,100 -6,300
-75.00%
NIFTY 23-Feb-17 CE 9,300.00 2.40 -0.80
-25.00%
2.70
1.55
6,225 83 0.14 12,825 -1,350
-9.52%
HEXAWARE 25-Jan-17 CE 225.00 0.40 -0.20
-33.33%
0.40
0.40
6,000 2 0.02 39,000 6,000
18.18%
ARVIND 23-Feb-17 CE 390.00 13.75 0.25
1.85%
14.00
13.75
6,000 3 0.83 12,000 2,000
20.00%
ARVIND 25-Jan-17 CE 420.00 0.30 -0.10
-25.00%
0.30
0.30
6,000 3 0.02 84,000 -6,000
-6.67%
APOLLOTYRE 25-Jan-17 CE 225.00 0.20 -0.15
-42.86%
0.20
0.20
6,000 2 0.01 12,000 0
0.00%
BANKINDIA 23-Feb-17 CE 110.00 8.10 -0.25
-2.99%
8.10
8.10
6,000 1 0.49 24,000 0
0.00%
BANKINDIA 23-Feb-17 CE 135.00 0.95 0.15
18.75%
0.95
0.95
6,000 1 0.06 42,000 6,000
16.67%
BANKINDIA 25-Jan-17 CE 150.00 0.10 -6.90
-98.57%
0.10
0.10
6,000 1 0.01 6,000 0
0.00%
GAIL 23-Feb-17 CE 410.00 32.70 8.75
36.53%
32.70
30.85
6,000 4 1.91 6,000 6,000
0.00%
GAIL 23-Feb-17 CE 420.00 26.25 6.55
33.25%
26.25
23.80
6,000 4 1.50 6,000 6,000
0.00%
IOC 25-Jan-17 CE 345.00 9.00 -1.85
-17.05%
9.00
9.00
6,000 2 0.54 72,000 -3,000
-4.00%
IOC 25-Jan-17 CE 380.00 0.30 -0.40
-57.14%
0.30
0.30
6,000 2 0.02 123,000 3,000
2.50%
JUSTDIAL 25-Jan-17 CE 460.00 1.00 0.40
66.67%
1.00
0.65
6,000 5 0.05 100,800 -1,200
-1.18%
NMDC 23-Feb-17 CE 140.00 6.15 -1.85
-23.13%
6.15
6.15
6,000 1 0.37 24,000 -6,000
-20.00%
NMDC 23-Feb-17 CE 145.00 5.50 1.50
37.50%
5.50
5.50
6,000 1 0.33 12,000 6,000
100.00%
NMDC 23-Feb-17 CE 160.00 1.20 -0.30
-20.00%
1.20
1.20
6,000 1 0.07 48,000 6,000
14.29%
NMDC 25-Jan-17 CE 120.00 22.75 -2.25
-9.00%
22.75
22.75
6,000 1 1.37 126,000 -6,000
-4.55%
PFC 25-Jan-17 CE 132.50 7.00 0.85
13.82%
7.00
7.00
6,000 1 0.42 126,000 0
0.00%
PETRONET 25-Jan-17 CE 340.00 23.00 -8.25
-26.40%
26.70
23.00
6,000 4 1.49 13,500 3,000
28.57%
PETRONET 25-Jan-17 CE 350.00 17.80 -8.60
-32.58%
17.80
15.80
6,000 4 0.98 13,500 -3,000
-18.18%
RECLTD 23-Feb-17 CE 150.00 2.25 0.00
0.00%
2.25
2.25
6,000 1 0.14 12,000 6,000
100.00%
RECLTD 23-Feb-17 CE 155.00 1.50 -5.40
-78.26%
1.50
1.50
6,000 1 0.09 6,000 6,000
0.00%
RECLTD 25-Jan-17 CE 127.50 15.90 0.90
6.00%
15.90
15.90
6,000 1 0.95 102,000 -6,000
-5.56%
RECLTD 25-Jan-17 CE 157.50 0.25 -3.30
-92.96%
0.25
0.25
6,000 1 0.02 6,000 6,000
0.00%
STAR 25-Jan-17 CE 1,180.00 8.65 -1.75
-16.83%
8.75
6.00
6,000 12 0.47 25,000 0
0.00%
SBIN 25-Jan-17 CE 295.00 0.10 0.00
0.00%
0.10
0.10
6,000 2 0.01 63,000 0
0.00%
SUNTV 25-Jan-17 CE 640.00 0.25 0.00
0.00%
0.25
0.25
6,000 3 0.02 40,000 -2,000
-4.76%
TATAMOTORS 23-Feb-17 CE 600.00 5.85 1.05
21.88%
5.85
4.50
6,000 4 0.32 7,500 0
0.00%
TITAN 25-Jan-17 CE 330.00 30.20 -3.80
-11.18%
30.80
30.20
6,000 4 1.84 49,500 0
0.00%
TITAN 25-Jan-17 CE 390.00 0.40 -0.35
-46.67%
0.55
0.40
6,000 4 0.03 24,000 -3,000
-11.11%
TATASTEEL 25-Jan-17 CE 390.00 65.35 -3.65
-5.29%
65.35
64.10
6,000 3 3.88 178,000 -2,000
-1.11%
TVSMOTOR 25-Jan-17 CE 430.00 0.25 -0.30
-54.55%
0.30
0.25
6,000 3 0.02 8,000 0
0.00%
NIFTY 25-Jan-17 CE 6,500.00 1,897.60 -22.95
-1.19%
1,941.35
1,890.00
5,775 77 109.81 345,675 -4,725
-1.35%
GLENMARK 25-Jan-17 CE 900.00 11.00 -3.00
-21.43%
11.00
9.50
5,600 8 0.59 23,800 700
3.03%
IBULHSGFIN 25-Jan-17 CE 700.00 73.70 5.90
8.70%
73.70
68.10
5,600 7 4.00 97,600 -2,400
-2.40%
KOTAKBANK 25-Jan-17 CE 700.00 30.00 -4.00
-11.76%
34.50
28.45
5,600 7 1.71 89,600 0
0.00%
YESBANK 25-Jan-17 CE 1,180.00 149.65 1.65
1.11%
150.15
142.00
5,600 8 8.20 148,400 -1,400
-0.93%
HDFCBANK 25-Jan-17 CE 1,180.00 62.00 5.00
8.77%
70.00
61.00
5,500 11 3.48 22,500 -5,500
-19.64%
LICHSGFIN 25-Jan-17 CE 620.00 0.20 -0.15
-42.86%
0.20
0.15
5,500 5 0.01 36,300 -2,200
-5.71%
SIEMENS 25-Jan-17 CE 1,200.00 11.05 -3.70
-25.08%
14.00
11.05
5,500 11 0.68 42,000 1,500
3.70%
ASIANPAINT 23-Feb-17 CE 960.00 33.50 10.50
45.65%
33.50
24.00
5,400 9 1.48 6,600 1,200
22.22%
AMARAJABAT 25-Jan-17 CE 940.00 7.00 0.70
11.11%
7.40
6.00
5,400 9 0.35 11,400 -1,200
-9.52%
BIOCON 25-Jan-17 CE 980.00 31.60 -4.40
-12.22%
34.05
30.00
5,400 9 1.71 41,400 -1,200
-2.82%
MARUTI 23-Feb-17 CE 6,000.00 70.00 -14.25
-16.91%
90.10
70.00
5,400 36 4.37 5,550 4,050
270.00%
WOCKPHARMA 25-Jan-17 CE 680.00 18.20 -2.90
-13.74%
19.00
16.85
5,400 9 0.96 34,800 -1,200
-3.33%
GRASIM 25-Jan-17 CE 850.00 9.20 -6.35
-40.84%
14.20
9.00
5,250 7 0.54 39,000 3,750
10.64%
GRASIM 25-Jan-17 CE 900.00 1.20 -1.60
-57.14%
1.45
1.20
5,250 7 0.06 87,000 -4,500
-4.92%
TCS 25-Jan-17 CE 2,600.00 0.55 -0.30
-35.29%
0.70
0.55
5,250 21 0.03 110,000 -5,000
-4.35%
LUPIN 25-Jan-17 CE 1,650.00 0.60 -0.75
-55.56%
0.60
0.40
5,200 13 0.03 49,200 -2,400
-4.65%
BHEL 23-Feb-17 CE 125.00 8.10 -0.95
-10.50%
8.10
8.10
5,000 1 0.41 40,000 0
0.00%
BHEL 25-Jan-17 CE 115.00 15.95 1.25
8.50%
15.95
15.95
5,000 1 0.80 50,000 0
0.00%
DLF 23-Feb-17 CE 160.00 1.30 -7.85
-85.79%
1.30
1.30
5,000 1 0.07 5,000 5,000
0.00%
DABUR 25-Jan-17 CE 300.00 0.35 -0.25
-41.67%
0.35
0.35
5,000 2 0.02 52,500 2,500
5.00%
GRANULES 23-Feb-17 CE 110.00 6.15 1.45
30.85%
6.15
6.15
5,000 1 0.31 15,000 5,000
50.00%
ICICIBANK 23-Feb-17 CE 260.00 15.50 -2.00
-11.43%
15.90
15.50
5,000 2 0.79 190,000 0
0.00%
IRB 23-Feb-17 CE 220.00 9.85 1.85
23.13%
9.85
8.95
5,000 2 0.47 17,500 5,000
40.00%
INFY 25-Jan-17 CE 920.00 39.00 -1.10
-2.74%
41.65
36.10
5,000 10 1.98 10,500 0
0.00%
JETAIRWAYS 25-Jan-17 CE 500.00 0.20 -0.10
-33.33%
0.40
0.15
5,000 5 0.02 30,000 3,000
11.11%
LT 25-Jan-17 CE 1,360.00 91.00 2.80
3.17%
99.10
90.00
5,000 10 4.62 103,000 -2,000
-1.90%
M&MFIN 23-Feb-17 CE 290.00 18.10 8.10
81.00%
18.10
14.80
5,000 2 0.82 5,000 2,500
100.00%
M&MFIN 25-Jan-17 CE 260.00 33.45 5.60
20.11%
33.45
33.45
5,000 2 1.67 45,000 2,500
5.88%
ADANIPORTS 23-Feb-17 CE 310.00 10.00 -1.50
-13.04%
10.00
10.00
5,000 2 0.50 5,000 -2,500
-33.33%
ADANIPORTS 23-Feb-17 CE 320.00 6.40 -1.00
-13.51%
6.70
6.40
5,000 2 0.33 2,500 0
0.00%
ADANIPORTS 23-Feb-17 CE 330.00 4.10 -3.90
-48.75%
4.10
4.10
5,000 2 0.21 5,000 5,000
0.00%
MOTHERSUMI 23-Feb-17 CE 400.00 1.95 -6.40
-76.65%
1.95
1.95
5,000 2 0.10 5,000 5,000
0.00%
MOTHERSUMI 25-Jan-17 CE 310.00 18.80 -1.90
-9.18%
18.80
18.80
5,000 2 0.94 35,000 5,000
16.67%
MOTHERSUMI 25-Jan-17 CE 380.00 0.15 -0.05
-25.00%
0.15
0.15
5,000 2 0.01 12,500 -5,000
-28.57%
PIDILITIND 25-Jan-17 CE 620.00 13.10 -10.90
-45.42%
15.00
11.20
5,000 5 0.68 20,000 -1,000
-4.76%
TCS 25-Jan-17 CE 2,200.00 80.05 7.65
10.57%
85.00
75.05
5,000 20 4.01 19,250 -1,500
-7.23%
HCLTECH 23-Feb-17 CE 820.00 41.00 -3.50
-7.87%
41.00
37.00
4,900 7 1.88 5,600 4,900
700.00%
CADILAHC 25-Jan-17 CE 400.00 0.75 -0.50
-40.00%
0.75
0.50
4,800 3 0.03 120,000 0
0.00%
DIVISLAB 25-Jan-17 CE 960.00 0.65 -0.10
-13.33%
0.70
0.55
4,800 8 0.03 43,800 -2,400
-5.19%
ITC 23-Feb-17 CE 250.00 11.30 0.70
6.60%
11.30
10.50
4,800 2 0.52 96,000 0
0.00%
ITC 25-Jan-17 CE 235.00 17.55 3.00
20.62%
17.55
15.30
4,800 2 0.79 132,000 -4,800
-3.51%
JUSTDIAL 25-Jan-17 CE 360.00 13.30 -6.80
-33.83%
23.95
13.30
4,800 4 0.91 238,800 0
0.00%
JSWSTEEL 25-Jan-17 CE 1,600.00 75.15 4.45
6.29%
78.00
71.30
4,800 2 3.62 12,600 0
0.00%
UPL 23-Feb-17 CE 740.00 35.00 20.00
133.33%
35.00
25.00
4,800 4 1.34 6,000 4,800
400.00%
AXISBANK 25-Jan-17 CE 430.00 55.40 9.15
19.78%
55.50
48.85
4,800 4 2.55 67,200 3,600
5.66%
WOCKPHARMA 25-Jan-17 CE 820.00 0.50 -0.35
-41.18%
0.50
0.45
4,800 8 0.02 20,400 -4,800
-19.05%
NIFTY 30-Mar-17 CE 10,000.00 2.00 -0.05
-2.44%
4.75
1.80
4,725 63 0.10 34,350 1,950
6.02%
BANKNIFTY 23-Feb-17 CE 18,000.00 1,245.20 -37.75
-2.94%
1,340.00
1,208.15
4,680 117 60.45 33,040 -560
-1.67%
DCBBANK 25-Jan-17 CE 110.00 8.25 -6.25
-43.10%
8.25
8.25
4,500 1 0.37 67,500 0
0.00%
GAIL 23-Feb-17 CE 400.00 40.20 11.35
39.34%
40.20
37.40
4,500 3 1.77 4,500 4,500
0.00%
GAIL 25-Jan-17 CE 400.00 45.00 -5.00
-10.00%
47.00
42.50
4,500 3 2.02 7,500 -1,500
-16.67%
MCDOWELL-N 23-Feb-17 CE 2,200.00 47.50 35.50
295.83%
60.00
46.00
4,500 18 2.41 3,750 3,500
1,400.00%
M&M 25-Jan-17 CE 1,320.00 0.85 -0.15
-15.00%
0.90
0.85
4,500 9 0.04 43,500 3,000
7.41%
NIFTY 29-Jun-17 CE 7,000.00 1,860.00 444.40
31.39%
1,860.00
1,860.00
4,500 60 83.70 4,500 4,500
0.00%
NIITTECH 25-Jan-17 CE 400.00 19.60 -8.40
-30.00%
23.80
19.60
4,500 3 1.01 6,000 1,500
33.33%
PCJEWELLER 25-Jan-17 CE 460.00 0.40 -0.10
-20.00%
0.50
0.40
4,500 3 0.02 22,500 -4,500
-16.67%
PCJEWELLER 25-Jan-17 CE 480.00 0.40 0.05
14.29%
0.40
0.20
4,500 3 0.01 13,500 -3,000
-18.18%
PETRONET 25-Jan-17 CE 420.00 0.15 -0.10
-40.00%
0.20
0.15
4,500 3 0.01 91,500 -1,500
-1.61%
RELIANCE 25-Jan-17 CE 1,220.00 0.20 -0.30
-60.00%
0.60
0.20
4,500 9 0.01 4,500 0
0.00%
TATAMOTORS 25-Jan-17 CE 440.00 84.05 11.55
15.93%
86.00
84.05
4,500 3 3.84 34,500 -1,500
-4.17%
TITAN 25-Jan-17 CE 350.00 12.70 -3.50
-21.60%
15.75
12.70
4,500 3 0.64 94,500 1,500
1.61%
TATAGLOBAL 23-Feb-17 CE 127.50 5.25 -2.40
-31.37%
5.25
5.25
4,500 1 0.24 4,500 4,500
0.00%
TATAGLOBAL 23-Feb-17 CE 135.00 2.40 -1.10
-31.43%
2.40
2.40
4,500 1 0.11 9,000 4,500
100.00%
TATAGLOBAL 25-Jan-17 CE 122.50 7.30 1.80
32.73%
7.30
7.30
4,500 1 0.33 13,500 -4,500
-25.00%
TATAGLOBAL 25-Jan-17 CE 132.50 0.85 -0.25
-22.73%
0.85
0.85
4,500 1 0.04 54,000 0
0.00%
TATAGLOBAL 25-Jan-17 CE 145.00 0.05 -0.20
-80.00%
0.05
0.05
4,500 1 0.00 9,000 0
0.00%
LICHSGFIN 23-Feb-17 CE 580.00 5.75 -40.40
-87.54%
7.90
5.75
4,400 4 0.31 4,400 4,400
0.00%
EICHERMOT 25-Jan-17 CE 23,000.00 134.20 -41.75
-23.73%
225.00
123.00
4,350 174 6.89 6,500 1,125
20.93%
ASIANPAINT 25-Jan-17 CE 880.00 80.00 24.00
42.86%
80.00
66.00
4,200 7 3.07 18,000 -3,000
-14.29%
BEML 25-Jan-17 CE 1,100.00 96.00 -34.00
-26.15%
118.00
86.05
4,200 7 4.42 66,000