SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
27-Jul
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
NIFTY 28-Jul-16 CE 8,600.00 41.80 3.55
9.28%
78.90
21.10
52,559,100 700,788 21,349.51 5,315,325 827,100
18.43%
NIFTY 28-Jul-16 CE 8,700.00 7.00 -1.35
-16.17%
23.45
4.00
49,700,325 662,671 5,193.68 6,454,050 812,025
14.39%
NIFTY 28-Jul-16 CE 8,800.00 0.90 -0.25
-21.74%
3.35
0.60
25,773,975 343,653 332.48 5,118,600 71,025
1.41%
NIFTY 28-Jul-16 CE 8,650.00 17.70 0.30
1.72%
44.90
9.75
23,228,100 309,708 4,845.38 3,170,925 704,550
28.57%
NIFTY 28-Jul-16 CE 8,750.00 2.25 -0.95
-29.69%
9.55
1.40
17,651,925 235,359 660.18 1,479,300 228,150
18.24%
ASHOKLEY 28-Jul-16 CE 97.50 0.15 -0.25
-62.50%
0.45
0.10
17,528,000 2,504 43.82 5,201,000 238,000
4.80%
SBIN 28-Jul-16 CE 230.00 1.80 0.20
12.50%
3.05
1.20
16,455,000 5,485 320.87 5,184,000 -186,000
-3.46%
GMRINFRA 28-Jul-16 CE 15.00 0.10 -0.05
-33.33%
0.15
0.05
15,840,000 352 12.67 25,065,000 -3,330,000
-11.73%
UNITECH 28-Jul-16 CE 7.50 0.15 0.00
0.00%
0.25
0.15
15,345,000 155 26.09 30,393,000 99,000
0.33%
L&TFH 28-Jul-16 CE 85.00 1.25 1.10
733.33%
1.65
0.10
14,670,000 1,630 114.43 2,169,000 369,000
20.50%
ICICIBANK 28-Jul-16 CE 270.00 2.90 1.70
141.67%
5.30
1.15
14,215,000 5,686 437.82 3,117,500 -1,300,000
-29.43%
ASHOKLEY 28-Jul-16 CE 95.00 0.70 -0.25
-26.32%
1.35
0.55
13,923,000 1,989 121.13 4,823,000 469,000
10.77%
PNB 28-Jul-16 CE 135.00 2.05 1.05
105.00%
2.10
0.95
11,900,000 1,700 174.93 6,055,000 1,911,000
46.11%
L&TFH 28-Jul-16 CE 82.50 2.95 2.65
883.33%
3.30
0.20
11,538,000 1,282 126.92 1,674,000 -72,000
-4.12%
L&TFH 28-Jul-16 CE 80.00 5.10 4.25
500.00%
5.55
0.55
11,016,000 1,224 218.12 1,791,000 -1,674,000
-48.31%
TATASTEEL 28-Jul-16 CE 360.00 3.10 -1.70
-35.42%
6.30
1.15
10,994,000 5,497 290.24 1,860,000 758,000
68.78%
BHEL 28-Jul-16 CE 150.00 1.40 0.00
0.00%
2.80
0.75
10,680,000 2,136 191.17 3,475,000 -210,000
-5.70%
VEDL 28-Jul-16 CE 170.00 1.70 -1.60
-48.48%
3.85
0.95
10,440,000 1,740 191.05 3,306,000 870,000
35.71%
RCOM 28-Jul-16 CE 52.50 0.45 -0.10
-18.18%
1.15
0.35
10,170,000 1,017 66.11 5,660,000 2,200,000
63.58%
NIFTY 28-Jul-16 CE 8,500.00 126.00 22.15
21.33%
166.20
77.45
8,982,300 119,764 10,073.65 2,154,975 -351,150
-14.01%
SBIN 28-Jul-16 CE 235.00 0.45 -0.15
-25.00%
1.00
0.35
8,928,000 2,976 53.57 3,441,000 -345,000
-9.11%
ICICIBANK 28-Jul-16 CE 280.00 0.65 0.30
85.71%
1.55
0.25
8,922,500 3,569 75.84 4,240,000 1,050,000
32.92%
VEDL 28-Jul-16 CE 175.00 0.65 -1.00
-60.61%
1.90
0.45
8,562,000 1,427 73.63 3,282,000 108,000
3.40%
RCOM 28-Jul-16 CE 55.00 0.20 0.00
0.00%
0.55
0.15
8,500,000 850 23.80 9,810,000 820,000
9.12%
ASHOKLEY 28-Jul-16 CE 100.00 0.05 -0.15
-75.00%
0.20
0.05
8,169,000 1,167 8.99 13,139,000 -833,000
-5.96%
BANKNIFTY 28-Jul-16 CE 19,200.00 31.70 8.90
39.04%
70.65
14.05
8,150,400 203,760 3,116.71 573,120 94,360
19.71%
VEDL 28-Jul-16 CE 180.00 0.25 -0.70
-73.68%
1.00
0.20
7,716,000 1,286 33.95 4,986,000 378,000
8.20%
DLF 28-Jul-16 CE 160.00 2.25 -0.65
-22.41%
4.30
1.15
7,705,000 1,541 159.49 3,600,000 265,000
7.95%
DLF 28-Jul-16 CE 165.00 0.60 -0.55
-47.83%
1.40
0.35
7,705,000 1,541 56.25 3,605,000 800,000
28.52%
HINDALCO 28-Jul-16 CE 135.00 1.00 -0.10
-9.09%
1.75
0.65
7,490,000 1,070 77.15 3,248,000 -63,000
-1.90%
IFCI 28-Jul-16 CE 30.00 0.20 -0.15
-42.86%
0.50
0.10
7,282,000 331 18.93 13,442,000 660,000
5.16%
TATASTEEL 28-Jul-16 CE 370.00 1.10 -0.90
-45.00%
3.00
0.45
7,086,000 3,543 80.07 2,292,000 416,000
22.17%
BANKNIFTY 28-Jul-16 CE 19,100.00 62.70 24.85
65.65%
118.60
25.20
6,919,960 172,999 4,479.98 443,960 58,960
15.31%
BANKNIFTY 28-Jul-16 CE 19,000.00 110.80 47.75
75.73%
179.95
50.35
6,887,600 172,190 6,961.30 698,320 -72,920
-9.45%
L&TFH 28-Jul-16 CE 87.50 0.55 0.50
1,000.00%
0.75
0.05
6,282,000 698 27.64 954,000 342,000
55.88%
YESBANK 28-Jul-16 CE 1,200.00 15.10 -4.30
-22.16%
27.00
9.85
6,234,900 8,907 1,035.62 590,800 227,500
62.62%
PNB 28-Jul-16 CE 140.00 0.65 0.25
62.50%
0.85
0.30
6,202,000 886 34.11 4,151,000 28,000
0.68%
TATAGLOBAL 28-Jul-16 CE 140.00 0.60 0.40
200.00%
1.65
0.10
5,274,000 1,172 47.47 1,120,500 -76,500
-6.39%
PNB 28-Jul-16 CE 130.00 4.50 2.10
87.50%
4.65
2.30
5,173,000 739 174.85 2,814,000 -56,000
-1.95%
TATAMOTORS 28-Jul-16 CE 510.00 4.65 0.95
25.68%
6.70
3.15
5,155,500 3,437 249.53 1,372,500 -321,000
-18.95%
JPASSOCIAT 28-Jul-16 CE 12.50 0.25 0.20
400.00%
0.25
0.05
5,100,000 75 5.61 16,116,000 -612,000
-3.66%
SBIN 28-Jul-16 CE 240.00 0.15 -0.10
-40.00%
0.30
0.10
4,920,000 1,640 9.35 4,926,000 -471,000
-8.73%
HINDALCO 28-Jul-16 CE 140.00 0.15 -0.20
-57.14%
0.55
0.10
4,823,000 689 13.99 3,262,000 -616,000
-15.88%
GMRINFRA 25-Aug-16 CE 15.00 0.80 0.00
0.00%
0.80
0.60
4,725,000 105 33.08 5,175,000 2,250,000
76.92%
BANKNIFTY 28-Jul-16 CE 19,300.00 14.55 0.00
0.00%
40.25
7.00
4,661,840 116,546 941.23 594,440 272,800
84.82%
L&TFH 25-Aug-16 CE 80.00 7.70 4.05
110.96%
7.90
3.60
4,572,000 508 263.35 1,989,000 513,000
34.76%
HDIL 28-Jul-16 CE 105.00 0.40 -0.30
-42.86%
0.90
0.25
4,472,000 559 22.36 2,784,000 -128,000
-4.40%
AXISBANK 28-Jul-16 CE 550.00 4.45 -2.55
-36.43%
10.00
2.65
4,467,600 3,723 205.96 964,800 -3,600
-0.37%
L&TFH 28-Jul-16 CE 90.00 0.20 0.15
300.00%
0.35
0.05
4,428,000 492 7.97 1,971,000 -99,000
-4.78%
YESBANK 28-Jul-16 CE 1,220.00 7.25 -3.75
-34.09%
21.50
4.95
4,423,300 6,319 412.25 720,300 476,700
195.69%
TATASTEEL 28-Jul-16 CE 350.00 9.00 -1.70
-15.89%
13.20
2.85
4,394,000 2,197 223.65 1,512,000 858,000
131.19%
JINDALSTEL 28-Jul-16 CE 85.00 3.35 2.30
219.05%
3.35
0.25
4,383,000 487 62.68 909,000 -774,000
-45.99%
BHEL 28-Jul-16 CE 155.00 0.40 -0.10
-20.00%
1.20
0.25
4,350,000 870 27.41 1,715,000 375,000
27.99%
TATAGLOBAL 28-Jul-16 CE 135.00 2.70 2.15
390.91%
4.00
0.30
4,302,000 956 88.62 1,030,500 -207,000
-16.73%
JINDALSTEL 28-Jul-16 CE 90.00 1.20 0.80
200.00%
1.25
0.10
4,014,000 446 21.27 1,368,000 -657,000
-32.44%
TATASTEEL 28-Jul-16 CE 380.00 0.50 -0.40
-44.44%
1.20
0.25
3,974,000 1,987 19.47 2,296,000 230,000
11.13%
L&TFH 25-Aug-16 CE 85.00 4.65 2.65
132.50%
4.95
1.90
3,906,000 434 132.80 1,134,000 657,000
137.74%
TATAMOTORS 28-Jul-16 CE 520.00 1.45 0.05
3.57%
2.60
1.10
3,765,000 2,510 62.88 1,468,500 312,000
26.98%
BANKBARODA 28-Jul-16 CE 160.00 0.35 -0.25
-41.67%
0.85
0.30
3,661,000 1,046 17.94 2,429,000 -28,000
-1.14%
ICICIBANK 28-Jul-16 CE 260.00 10.25 5.70
125.27%
13.90
5.20
3,565,000 1,426 352.22 1,310,000 -885,000
-40.32%
AXISBANK 28-Jul-16 CE 560.00 1.25 -1.90
-60.32%
4.40
0.80
3,560,400 2,967 68.00 1,269,600 303,600
31.43%
NIFTY 28-Jul-16 CE 8,550.00 79.50 13.70
20.82%
119.65
42.45
3,514,125 46,855 2,374.85 468,225 130,350
38.58%
PNB 28-Jul-16 CE 132.50 3.15 1.65
110.00%
3.15
1.55
3,437,000 491 75.96 791,000 -28,000
-3.42%
RPOWER 28-Jul-16 CE 57.50 0.15 -0.10
-40.00%
0.35
0.10
3,396,000 283 5.43 1,824,000 -444,000
-19.58%
YESBANK 28-Jul-16 CE 1,240.00 2.90 -2.95
-50.43%
9.80
2.30
3,369,800 4,814 150.29 692,300 452,200
188.34%
DISHTV 28-Jul-16 CE 100.00 0.45 -0.85
-65.38%
1.70
0.35
3,360,000 480 23.86 2,163,000 238,000
12.36%
SAIL 28-Jul-16 CE 50.00 0.35 0.00
0.00%
0.60
0.15
3,348,000 279 10.04 5,364,000 36,000
0.68%
NIFTY 28-Jul-16 CE 8,900.00 0.50 -0.10
-16.67%
0.80
0.40
3,303,225 44,043 17.18 3,040,350 -46,425
-1.50%
DLF 28-Jul-16 CE 170.00 0.15 -0.25
-62.50%
0.45
0.15
3,280,000 656 8.20 2,645,000 -110,000
-3.99%
NIFTY 25-Aug-16 CE 8,800.00 77.50 7.85
11.27%
95.40
60.10
3,279,150 43,722 2,453.79 2,591,475 159,075
6.54%
RPOWER 28-Jul-16 CE 55.00 0.50 -0.15
-23.08%
1.00
0.25
3,228,000 269 15.82 3,828,000 324,000
9.25%
IDFC 28-Jul-16 CE 55.00 0.20 -0.55
-73.33%
0.90
0.10
3,220,800 244 12.88 3,181,200 132,000
4.33%
NIFTY 25-Aug-16 CE 8,700.00 120.00 13.30
12.46%
143.00
95.55
3,207,525 42,767 3,710.79 1,648,125 184,650
12.62%
L&TFH 28-Jul-16 CE 77.50 7.65 5.85
325.00%
7.85
1.80
3,150,000 350 118.76 1,728,000 -666,000
-27.82%
VEDL 28-Jul-16 CE 185.00 0.15 -0.35
-70.00%
0.60
0.10
3,006,000 501 6.91 1,866,000 24,000
1.30%
IDEA 28-Jul-16 CE 110.00 0.25 -0.35
-58.33%
0.70
0.20
2,915,000 583 10.20 2,565,000 15,000
0.59%
BANKNIFTY 28-Jul-16 CE 19,500.00 4.15 -1.60
-27.83%
12.80
2.20
2,902,760 72,569 185.20 607,200 62,800
11.54%
BANKBARODA 28-Jul-16 CE 155.00 1.60 -0.15
-8.57%
2.95
1.20
2,873,500 821 56.03 829,500 73,500
9.72%
RCOM 28-Jul-16 CE 60.00 0.05 -0.05
-50.00%
0.15
0.05
2,810,000 281 1.97 5,960,000 10,000
0.17%
IDBI 28-Jul-16 CE 75.00 0.15 -0.40
-72.73%
0.90
0.10
2,808,000 351 9.55 2,512,000 -32,000
-1.26%
NIFTY 25-Aug-16 CE 9,000.00 27.20 1.65
6.46%
36.90
20.50
2,674,125 35,655 724.15 3,827,100 246,750
6.89%
JISLJALEQS 28-Jul-16 CE 75.00 0.65 0.50
333.33%
1.05
0.05
2,664,000 296 13.59 1,413,000 -144,000
-9.25%
ITC 28-Jul-16 CE 390.00 5.00 1.85
58.73%
6.70
3.00
2,637,600 1,099 132.41 840,000 0
0.00%
RELCAPITAL 28-Jul-16 CE 440.00 2.30 -0.10
-4.17%
5.00
0.90
2,625,000 1,750 66.15 840,000 96,000
12.90%
DABUR 28-Jul-16 CE 310.00 2.25 0.00
0.00%
4.15
0.60
2,530,000 1,012 59.46 435,000 150,000
52.63%
ALBK 28-Jul-16 CE 80.00 0.55 -0.25
-31.25%
1.40
0.30
2,470,000 247 17.04 2,180,000 110,000
5.31%
ZEEL 28-Jul-16 CE 490.00 3.25 -0.95
-22.62%
9.00
2.10
2,459,600 1,892 119.54 445,900 174,200
64.11%
BANKNIFTY 28-Jul-16 CE 19,400.00 7.20 -1.55
-17.71%
22.50
3.65
2,417,840 60,446 274.18 255,880 71,360
38.67%
NIFTY 25-Aug-16 CE 8,600.00 173.25 15.30
9.69%
201.60
143.05
2,391,750 31,890 3,988.00 1,437,675 330,825
29.89%
RCOM 28-Jul-16 CE 57.50 0.05 -0.05
-50.00%
0.30
0.05
2,320,000 232 2.32 2,520,000 380,000
17.76%
NIFTY 28-Jul-16 CE 8,850.00 0.65 0.00
0.00%
1.35
0.15
2,296,500 30,620 16.08 419,400 4,125
0.99%
UNIONBANK 28-Jul-16 CE 130.00 1.60 -0.05
-3.03%
3.30
1.00
2,284,000 571 39.51 1,316,000 64,000
5.11%
ITC 28-Jul-16 CE 260.00 0.20 -0.35
-63.64%
0.80
0.20
2,270,400 946 8.85 2,268,000 -456,000
-16.74%
ZEEL 28-Jul-16 CE 480.00 8.70 1.10
14.47%
15.30
4.40
2,258,100 1,737 178.84 345,800 -98,800
-22.22%
TV18BRDCST 28-Jul-16 CE 40.00 0.20 -0.15
-42.86%
0.50
0.15
2,244,000 132 6.06 3,332,000 425,000
14.62%
RELINFRA 28-Jul-16 CE 580.00 1.90 -0.50
-20.83%
3.65
0.85
2,223,000 1,710 38.90 907,400 -58,500
-6.06%
SYNDIBANK 28-Jul-16 CE 80.00 0.45 -0.15
-25.00%
0.80
0.20
2,205,000 245 9.04 1,890,000 531,000
39.07%
JINDALSTEL 28-Jul-16 CE 80.00 8.00 5.40
207.69%
8.10
1.00
2,178,000 242 79.93 1,584,000 -837,000
-34.57%
UNIONBANK 28-Jul-16 CE 135.00 0.25 -0.15
-37.50%
0.95
0.15
2,176,000 544 8.49 1,400,000 216,000
18.24%
CROMPGREAV 28-Jul-16 CE 75.00 2.20 1.75
388.89%
2.25
0.15
2,160,000 180 24.62 816,000 -96,000
-10.53%
VEDL 28-Jul-16 CE 165.00 4.50 -1.75
-28.00%
7.00
2.40
2,148,000 358 76.47 2,184,000 -48,000
-2.15%
NIFTY 25-Aug-16 CE 8,900.00 46.75 4.60
10.91%
60.45
35.60
2,144,700 28,596 976.27 1,567,275 274,275
21.21%
CAIRN 28-Jul-16 CE 200.00 0.90 -1.45
-61.70%
2.95
0.60
2,135,000 610 24.34 1,256,500 388,500
44.76%
RCOM 25-Aug-16 CE 55.00 2.10 0.10
5.00%
2.80
1.95
2,110,000 211 50.64 2,000,000 1,310,000
189.86%
ZEEL 28-Jul-16 CE 500.00 1.05 -1.20
-53.33%
4.75
0.85
2,098,200 1,614 51.20 343,200 58,500
20.55%
SBIN 28-Jul-16 CE 225.00 5.05 1.00
24.69%
6.75
3.55
2,061,000 687 105.32 1,380,000 -222,000
-13.86%
FEDERALBNK 28-Jul-16 CE 65.00 0.70 -0.10
-12.50%
1.25
0.40
2,057,000 187 15.84 3,311,000 -22,000
-0.66%
ITC 28-Jul-16 CE 250.00 1.10 -2.15
-66.15%
4.50
0.80
2,037,600 849 48.90 1,089,600 278,400
34.32%
AMBUJACEM 28-Jul-16 CE 280.00 0.40 -1.40
-77.78%
3.25
0.35
2,012,500 805 32.40 635,000 90,000
16.51%
HDIL 28-Jul-16 CE 110.00 0.10 -0.15
-60.00%
0.25
0.05
1,984,000 248 2.38 3,392,000 -440,000
-11.48%
RELIANCE 28-Jul-16 CE 1,020.00 3.95 -4.20
-51.53%
9.50
3.95
1,974,500 3,949 116.89 1,207,000 138,000
12.91%
VOLTAS 28-Jul-16 CE 350.00 1.75 -0.15
-7.89%
4.55
1.40
1,972,000 986 58.77 486,000 156,000
47.27%
IDFC 28-Jul-16 CE 57.50 0.10 -0.15
-60.00%
0.30
0.05
1,953,600 148 2.74 1,821,600 -224,400
-10.97%
ONGC 28-Jul-16 CE 230.00 0.45 -0.50
-52.63%
1.45
0.25
1,947,500 779 14.80 1,607,500 -90,000
-5.30%
ASHOKLEY 25-Aug-16 CE 100.00 2.35 0.00
0.00%
2.75
2.15
1,925,000 275 46.59 4,263,000 672,000
18.71%
AXISBANK 28-Jul-16 CE 570.00 0.40 -0.75
-65.22%
1.50
0.35
1,916,400 1,597 12.26 804,000 13,200
1.67%
PNB 28-Jul-16 CE 137.50 1.15 0.50
76.92%
1.30
0.55
1,911,000 273 17.20 1,351,000 308,000
29.53%
LT 28-Jul-16 CE 1,600.00 11.30 0.50
4.63%
21.00
7.75
1,891,000 3,782 251.88 502,000 -104,000
-17.16%
TVSMOTOR 28-Jul-16 CE 300.00 0.40 -1.60
-80.00%
2.90
0.40
1,862,000 931 24.39 736,000 8,000
1.10%
UPL 28-Jul-16 CE 600.00 11.90 9.50
395.83%
14.10
3.55
1,845,600 1,538 182.53 153,600 -103,200
-40.19%
BANKNIFTY 28-Jul-16 CE 18,900.00 175.70 81.25
86.02%
256.20
86.60
1,813,200 45,330 2,787.80 114,320 -126,480
-52.52%
JISLJALEQS 28-Jul-16 CE 72.50 1.65 1.35
450.00%
2.00
0.15
1,809,000 201 19.18 666,000 18,000
2.78%
YESBANK 28-Jul-16 CE 1,260.00 1.05 -1.75
-62.50%
5.80
0.95
1,775,900 2,537 38.71 548,100 352,100
179.64%
CAIRN 28-Jul-16 CE 195.00 2.25 -1.95
-46.43%
5.25
1.55
1,750,000 500 43.75 689,500 168,000
32.21%
ICICIBANK 28-Jul-16 CE 290.00 0.15 -0.05
-25.00%
0.45
0.15
1,712,500 685 4.62 1,212,500 70,000
6.13%
BHEL 28-Jul-16 CE 160.00 0.15 -0.05
-25.00%
0.45
0.10
1,705,000 341 3.92 1,160,000 15,000
1.31%
JETAIRWAYS 28-Jul-16 CE 580.00 8.85 4.65
110.71%
14.50
3.95
1,683,000 1,683 150.97 315,000 -158,000
-33.40%
L&TFH 25-Aug-16 CE 90.00 2.85 1.80
171.43%
3.00
0.90
1,674,000 186 35.82 900,000 666,000
284.62%
HINDALCO 28-Jul-16 CE 137.50 0.35 -0.30
-46.15%
1.80
0.20
1,652,000 236 8.09 756,000 -112,000
-12.90%
HDIL 28-Jul-16 CE 100.00 2.30 -0.15
-6.12%
3.30
1.20
1,616,000 202 31.51 1,056,000 216,000
25.71%
HDFC 28-Jul-16 CE 1,400.00 9.85 3.35
51.54%
17.50
4.20
1,607,500 3,215 147.25 305,000 142,500
87.69%
RELCAPITAL 28-Jul-16 CE 430.00 6.40 1.55
31.96%
10.00
2.25
1,593,000 1,062 79.81 487,500 63,000
14.84%
AMBUJACEM 28-Jul-16 CE 270.00 1.80 -2.75
-60.44%
8.50
1.35
1,582,500 633 68.84 327,500 87,500
36.46%
BANKINDIA 28-Jul-16 CE 115.00 1.20 0.00
0.00%
1.75
0.60
1,578,000 263 17.20 810,000 -90,000
-10.00%
DISHTV 28-Jul-16 CE 95.00 1.55 -4.75
-75.40%
4.50
1.35
1,575,000 225 27.09 707,000 322,000
83.64%
RCOM 25-Aug-16 CE 60.00 1.00 0.00
0.00%
1.50
0.95
1,560,000 156 18.72 1,300,000 840,000
182.61%
INFY 28-Jul-16 CE 1,100.00 2.25 -1.95
-46.43%
6.70
1.80
1,513,000 3,026 52.96 1,405,500 -96,000
-6.39%
BHEL 28-Jul-16 CE 145.00 4.25 0.75
21.43%
6.15
2.70
1,500,000 300 71.85 1,170,000 -255,000
-17.89%
TV18BRDCST 28-Jul-16 CE 42.50 0.05 0.00
0.00%
0.10
0.05
1,496,000 88 1.05 5,236,000 85,000
1.65%
PNB 28-Jul-16 CE 145.00 0.25 0.10
66.67%
0.35
0.10
1,491,000 213 2.98 2,352,000 56,000
2.44%
BHEL 25-Aug-16 CE 150.00 7.75 0.75
10.71%
8.95
6.95
1,485,000 297 118.21 625,000 -115,000
-15.54%
ADANIPOWER 28-Jul-16 CE 30.00 0.10 -0.10
-50.00%
0.20
0.05
1,480,000 74 1.78 5,560,000 60,000
1.09%
TATASTEEL 28-Jul-16 CE 390.00 0.20 -0.20
-50.00%
0.55
0.10
1,452,000 726 3.78 1,460,000 -250,000
-14.62%
HDIL 28-Jul-16 CE 102.50 1.00 -0.30
-23.08%
1.80
0.60
1,448,000 181 14.34 672,000 160,000
31.25%
L&TFH 25-Aug-16 CE 82.50 6.20 3.50
129.63%
6.20
2.75
1,413,000 157 63.16 936,000 297,000
46.48%
NTPC 28-Jul-16 CE 160.00 0.85 -0.05
-5.56%
1.75
0.50
1,408,000 352 15.07 1,032,000 -84,000
-7.53%
JETAIRWAYS 28-Jul-16 CE 600.00 2.40 0.80
50.00%
6.50
1.20
1,405,000 1,405 53.95 388,000 -12,000
-3.00%
VEDL 28-Jul-16 CE 190.00 0.10 -0.20
-66.67%
0.30
0.05
1,404,000 234 1.83 1,914,000 -210,000
-9.89%
GMRINFRA 25-Aug-16 CE 12.50 1.95 -0.30
-13.33%
2.25
1.95
1,350,000 30 27.00 2,025,000 720,000
55.17%
GMRINFRA 25-Aug-16 CE 17.50 0.20 -0.05
-20.00%
0.25
0.15
1,350,000 30 2.84 3,060,000 720,000
30.77%
ADANIPORTS 28-Jul-16 CE 230.00 2.10 0.70
50.00%
2.65
0.80
1,347,500 539 24.12 762,500 -172,500
-18.45%
ASHOKLEY 28-Jul-16 CE 102.50 0.05 0.00
0.00%
0.10
0.05
1,344,000 192 0.67 4,172,000 -651,000
-13.50%
SUNPHARMA 28-Jul-16 CE 800.00 11.75 5.10
76.69%
12.00
2.90
1,336,200 2,227 89.12 1,052,400 -130,200
-11.01%
ITC 28-Jul-16 CE 253.35 0.50 -1.15
-69.70%
2.45
0.40
1,332,000 555 16.78 1,113,600 110,400
11.00%
IFCI 25-Aug-16 CE 35.00 0.30 -0.10
-25.00%
0.45
0.30
1,320,000 60 4.62 1,958,000 748,000
61.82%
FEDERALBNK 28-Jul-16 CE 67.50 0.10 -0.20
-66.67%
0.45
0.10
1,287,000 117 2.32 1,793,000 -165,000
-8.43%
BHARTIARTL 28-Jul-16 CE 380.00 3.45 0.90
35.29%
5.75
2.00
1,273,500 849 46.86 877,500 190,500
27.73%
MARUTI 28-Jul-16 CE 4,600.00 17.65 -1.55
-8.07%
62.80
15.20
1,265,850 8,439 439.25 195,600 -900
-0.46%
GMRINFRA 28-Jul-16 CE 12.50 1.80 -0.10
-5.26%
2.00
1.60
1,260,000 28 21.04 2,565,000 -360,000
-12.31%
ITC 28-Jul-16 CE 420.00 1.15 -1.50
-56.60%
2.65
0.80
1,248,000 520 15.60 516,000 0
0.00%
ICICIBANK 25-Aug-16 CE 280.00 8.80 2.80
46.67%
10.55
6.50
1,245,000 498 110.93 832,500 187,500
29.07%
TATAMOTORS 28-Jul-16 CE 530.00 0.40 -0.20
-33.33%
0.85
0.35
1,239,000 826 7.06 654,000 87,000
15.34%
ICICIBANK 25-Aug-16 CE 270.00 13.10 3.75
40.11%
15.25
10.05
1,227,500 491 160.31 822,500 155,000
23.22%
SAIL 25-Aug-16 CE 50.00 2.40 0.25
11.63%
2.45
1.85
1,176,000 98 25.40 1,632,000 516,000
46.24%
JSWSTEEL 28-Jul-16 CE 1,700.00 57.40 47.40
474.00%
65.00
14.95
1,160,400 1,934 382.12 168,000 54,000
47.37%
JPASSOCIAT 28-Jul-16 CE 10.00 2.25 0.05
2.27%
2.30
2.15
1,156,000 17 25.66 6,188,000 -748,000
-10.78%
ITC 28-Jul-16 CE 380.00 7.95 2.15
37.07%
9.80
5.25
1,147,200 478 85.35 475,200 0
0.00%
DISHTV 28-Jul-16 CE 105.00 0.15 -0.30
-66.67%
0.50
0.10
1,141,000 163 2.62 1,456,000 0
0.00%
AMBUJACEM 28-Jul-16 CE 275.00 0.80 -2.15
-72.88%
5.60
0.60
1,132,500 453 29.33 295,000 60,000
25.53%
ONGC 28-Jul-16 CE 225.00 1.40 -0.95
-40.43%
3.50
0.75
1,130,000 452 19.55 870,000 75,000
9.43%
CROMPGREAV 28-Jul-16 CE 77.50 0.80 0.65
433.33%
1.05
0.10
1,128,000 94 6.99 408,000 144,000
54.55%
IDBI 28-Jul-16 CE 72.50 0.65 -0.85
-56.67%
2.65
0.55
1,128,000 141 8.57 736,000 368,000
100.00%
NIFTY 28-Jul-16 CE 9,000.00 0.35 -0.15
-30.00%
0.45
0.30
1,096,800 14,624 4.06 1,832,400 -79,200
-4.14%
IDBI 28-Jul-16 CE 80.00 0.05 -0.10
-66.67%
0.20
0.05
1,096,000 137 0.99 2,912,000 8,000
0.28%
CAIRN 28-Jul-16 CE 205.00 0.40 -1.05
-72.41%
1.50
0.30
1,092,000 312 6.33 612,500 -21,000
-3.31%
TATAMOTORS 28-Jul-16 CE 500.00 11.05 2.70
32.34%
14.00
8.00
1,087,500 725 123.87 1,917,000 -55,500
-2.81%
RELINFRA 28-Jul-16 CE 560.00 8.40 -0.60
-6.67%
12.10
3.50
1,081,600 832 69.98 517,400 40,300
8.45%
NIFTY 28-Jul-16 CE 8,400.00 222.15 32.35
17.04%
262.65
165.05
1,075,200 14,336 2,244.48 1,164,075 -215,175
-15.60%
ADANIENT 28-Jul-16 CE 85.00 0.60 -0.30
-33.33%
1.25
0.40
1,072,000 134 8.58 1,232,000 48,000
4.05%
BHARATFIN 28-Jul-16 CE 900.00 5.85 -2.15
-26.88%
12.00
3.35
1,072,000 1,072 69.68 573,000 4,000
0.70%
AXISBANK 28-Jul-16 CE 540.00 10.90 -3.20
-22.70%
17.65
7.10
1,050,000 875 106.68 590,400 -106,800
-15.32%
HINDALCO 28-Jul-16 CE 145.00 0.05 -0.10
-66.67%
0.20
0.05
1,043,000 149 0.73 2,107,000 -616,000
-22.62%
FEDERALBNK 28-Jul-16 CE 70.00 0.05 -0.05
-50.00%
0.15
0.05
1,034,000 94 0.72 2,915,000 187,000
6.85%
APOLLOTYRE 28-Jul-16 CE 160.00 2.80 0.20
7.69%
3.45
1.20
1,032,000 344 25.80 486,000 -78,000
-13.83%
CROMPGREAV 28-Jul-16 CE 80.00 0.30 0.20
200.00%
0.60
0.05
1,032,000 86 2.99 1,056,000 96,000
10.00%
ARVIND 28-Jul-16 CE 310.00 1.45 -0.50
-25.64%
2.60
1.00
1,030,000 515 18.02 398,000 12,000
3.11%
RELINFRA 28-Jul-16 CE 600.00 0.50 -0.30
-37.50%
1.20
0.30
1,028,300 791 5.86 739,700 -282,100
-27.61%
SBIN 25-Aug-16 CE 230.00 10.00 0.90
9.89%
11.20
9.15
1,026,000 342 104.34 1,593,000 231,000
16.96%
RCOM 28-Jul-16 CE 50.00 1.85 0.85
85.00%
2.60
1.40
1,020,000 102 20.81 3,160,000 -180,000
-5.39%
YESBANK 28-Jul-16 CE 1,180.00 28.05 -3.35
-10.67%
40.00
17.30
1,018,500 1,455 274.59 235,900 46,900
24.81%
IFCI 25-Aug-16 CE 32.50 0.75 -0.10
-11.76%
0.90
0.60
1,012,000 46 7.29 1,782,000 286,000
19.12%
RELCAPITAL 28-Jul-16 CE 450.00 0.75 -0.25
-25.00%
2.20
0.30
997,500 665 9.28 474,000 69,000
17.04%
RPOWER 28-Jul-16 CE 60.00 0.05 -0.05
-50.00%
0.15
0.05
984,000 82 0.59 2,472,000 -96,000
-3.74%
NIFTY 25-Aug-16 CE 8,500.00 240.00 22.75
10.47%
271.00
202.75
983,625 13,115 2,252.01 1,137,375 87,225
8.31%
RCOM 25-Aug-16 CE 52.50 2.90 -0.10
-3.33%
3.70
2.80
970,000 97 30.75 770,000 580,000
305.26%
ITC 28-Jul-16 CE 450.00 0.35 -0.80
-69.57%
1.10
0.30
967,200 403 4.16 684,000 0
0.00%
RELIANCE 28-Jul-16 CE 1,030.00 1.60 -2.60
-61.90%
4.50
1.60
966,500 1,933 27.74 565,500 -19,000
-3.25%
RECLTD 28-Jul-16 CE 220.00 0.65 -0.45
-40.91%
1.75
0.10
963,000 321 6.26 789,000 -138,000
-14.89%
RECLTD 28-Jul-16 CE 215.00 1.85 -0.20
-9.76%
3.70
0.65
957,000 319 16.84 462,000 90,000
24.19%
BHARTIARTL 28-Jul-16 CE 370.00 8.00 1.95
32.23%
11.40
6.00
955,500 637 79.59 489,000 36,000
7.95%
PNB 28-Jul-16 CE 142.50 0.35 0.05
16.67%
0.50
0.20
945,000 135 3.02 609,000 84,000
16.00%
HINDALCO 28-Jul-16 CE 132.50 2.30 0.30
15.00%
3.10
1.35
938,000 134 18.29 280,000 28,000
11.11%
TATASTEEL 25-Aug-16 CE 380.00 9.40 -1.40
-12.96%
11.80
6.50
932,000 466 74.65 986,000 286,000
40.86%
LT 28-Jul-16 CE 1,650.00 1.45 -0.65
-30.95%
4.30
1.10
926,000 1,852 24.91 440,000 -48,000
-9.84%
RELIANCE 28-Jul-16 CE 1,040.00 0.75 -1.40
-65.12%
2.25
0.75
901,000 1,802 12.61 887,000 75,000
9.24%
JINDALSTEL 25-Aug-16 CE 85.00 8.55 3.85
81.91%
8.55
4.00
900,000 100 51.30 945,000 -288,000
-23.36%
JINDALSTEL 28-Jul-16 CE 82.50 4.90 3.35
216.13%
5.00
0.60
900,000 100 23.49 486,000 -261,000
-34.94%
BANKBARODA 28-Jul-16 CE 165.00 0.15 -0.10
-40.00%
0.30
0.10
899,500 257 1.53 1,491,000 -112,000
-6.99%
DRREDDY 28-Jul-16 CE 3,100.00 9.95 -550.05
-98.22%
50.00
9.95
894,400 4,472 220.11 150,000 148,800
12,400.00%
NIFTY 25-Aug-16 CE 9,100.00 15.00 0.25
1.69%
21.20
11.75
892,350 11,898 140.81 454,725 72,675
19.02%
TVSMOTOR 28-Jul-16 CE 290.00 2.20 -3.00
-57.69%
7.35
1.45
892,000 446 30.77 236,000 104,000
78.79%
ITC 28-Jul-16 CE 400.00 3.00 1.20
66.67%
4.35
1.70
883,200 368 27.64 619,200 0
0.00%
BPCL 28-Jul-16 CE 1,140.00 19.95 -3.65
-15.47%
33.00
18.80
880,800 734 222.31 210,000 0
0.00%
IFCI 25-Aug-16 CE 30.00 1.45 -0.15
-9.38%
1.50
1.20
880,000 40 11.97 2,552,000 550,000
27.47%
IFCI 28-Jul-16 CE 32.50 0.05 0.00
0.00%
0.10
0.05
858,000 39 0.43 6,182,000 88,000
1.44%
SBIN 28-Jul-16 CE 220.00 9.40 1.55
19.75%
11.50
7.80
858,000 286 80.91 7,149,000 -378,000
-5.02%
M&MFIN 28-Jul-16 CE 320.00 3.85 2.10
120.00%
4.15
0.55
857,500 343 18.69 325,000 -10,000
-2.99%
DABUR 28-Jul-16 CE 305.00 5.00 0.75
17.65%
7.20
1.45
847,500 339 36.02 140,000 82,500
143.48%
SUNPHARMA 28-Jul-16 CE 820.00 3.20 0.75
30.61%
3.30
0.55
841,200 1,402 14.22 667,800 -96,600
-12.64%
HINDZINC 28-Jul-16 CE 210.00 1.75 0.20
12.90%
3.90
1.20
828,800 259 21.71 332,800 -57,600
-14.75%
BIOCON 28-Jul-16 CE 820.00 5.50 -1.20
-17.91%
11.00
3.35
821,700 747 55.96 298,100 -5,500
-1.81%
DISHTV 28-Jul-16 CE 97.50 0.85 -3.65
-81.11%
2.20
0.70
819,000 117 8.52 406,000 126,000
45.00%
PNB 25-Aug-16 CE 140.00 5.75 1.40
32.18%
5.80
4.45
812,000 116 41.74 623,000 140,000
28.99%
ORIENTBANK 28-Jul-16 CE 120.00 0.70 -0.05
-6.67%
1.60
0.40
810,000 135 7.45 732,000 48,000
7.02%
TCS 28-Jul-16 CE 2,600.00 5.75 1.05
22.34%
9.00
3.45
805,500 3,222 48.65 395,750 -28,750
-6.77%
IDBI 28-Jul-16 CE 77.50 0.05 -0.25
-83.33%
0.40
0.05
792,000 99 1.43 1,408,000 -72,000
-4.86%
JISLJALEQS 28-Jul-16 CE 70.00 3.50 2.50
250.00%
3.50
0.50
792,000 88 11.48 612,000 -9,000
-1.45%
TVSMOTOR 28-Jul-16 CE 310.00 0.15 -0.75
-83.33%
1.00
0.15
788,000 394 3.78 664,000 -118,000
-15.09%
CAIRN 28-Jul-16 CE 210.00 0.20 -0.55
-73.33%
0.90
0.15
787,500 225 2.44 546,000 -161,000
-22.77%
NMDC 28-Jul-16 CE 100.00 1.00 0.00
0.00%
1.55
0.65
786,000 131 8.10 1,260,000 -180,000
-12.50%
PNB 25-Aug-16 CE 130.00 10.20 2.05
25.15%
10.25
8.05
784,000 112 72.68 651,000 35,000
5.68%
DABUR 28-Jul-16 CE 320.00 0.20 -0.20
-50.00%
1.00
0.10
782,500 313 3.83 547,500 -2,500
-0.45%
POWERGRID 28-Jul-16 CE 175.00 0.40 -0.30
-42.86%
1.25
0.40
776,000 194 6.75 588,000 164,000
38.68%
AUROPHARMA 28-Jul-16 CE 800.00 3.80 -0.40
-9.52%
6.80
1.30
770,000 1,100 26.33 316,400 -18,200
-5.44%
NIFTY 25-Aug-16 CE 9,200.00 8.60 -0.70
-7.53%
12.40
6.65
762,150 10,162 68.75 552,375 112,050
25.45%
HDFC 28-Jul-16 CE 1,380.00 21.00 9.70
85.84%
27.40
9.15
757,000 1,514 122.10 103,500 -15,000
-12.66%
BPCL 28-Jul-16 CE 600.00 2.20 -0.85
-27.87%
5.15
1.25
756,000 630 21.17 549,600 -12,000
-2.14%
JPASSOCIAT 28-Jul-16 CE 15.00 0.05 0.00
0.00%
0.05
0.05
748,000 11 0.37 23,460,000 0
0.00%
BAJAJ-AUTO 28-Jul-16 CE 2,700.00 14.40 -11.10
-43.53%
47.00
9.85
747,750 2,991 184.10 115,500 54,750
90.12%
JINDALSTEL 28-Jul-16 CE 95.00 0.40 0.20
100.00%
0.40
0.05
747,000 83 1.27 531,000 -324,000
-37.89%
EXIDEIND 28-Jul-16 CE 185.00 0.50 -0.10
-16.67%
1.35
0.40
740,000 185 5.03 512,000 -28,000
-5.19%
UNIONBANK 28-Jul-16 CE 140.00 0.05 -0.10
-66.67%
0.30
0.05
732,000 183 1.17 1,428,000 36,000
2.59%
ASHOKLEY 25-Aug-16 CE 110.00 0.70 0.00
0.00%
0.75
0.60
728,000 104 4.95 1,960,000 224,000
12.90%
DRREDDY 28-Jul-16 CE 3,200.00 2.80 -182.20
-98.49%
20.00
2.55
724,200 3,621 63.30 129,000 124,200
2,587.50%
ARVIND 28-Jul-16 CE 320.00 0.40 -0.45
-52.94%
0.90
0.35
720,000 360 4.25 616,000 -206,000
-25.06%
AXISBANK 28-Jul-16 CE 580.00 0.20 -0.30
-60.00%
0.55
0.15
718,800 599 1.94 864,000 -69,600
-7.46%
COALINDIA 28-Jul-16 CE 330.00 0.60 -1.20
-66.67%
2.60
0.35
710,600 418 8.31 705,500 64,600
10.08%
DISHTV 28-Jul-16 CE 102.50 0.25 -0.55
-68.75%
0.75
0.20
700,000 100 2.52 560,000 -63,000
-10.11%
INFY 28-Jul-16 CE 1,080.00 10.95 -2.70
-19.78%
19.20
7.60
692,500 1,385 78.67 384,500 -34,000
-8.12%
HDFC 28-Jul-16 CE 1,420.00 4.30 1.25
40.98%
9.45
1.75
691,500 1,383 31.39 162,000 80,000
97.56%
ONGC 28-Jul-16 CE 235.00 0.25 -0.20
-44.44%
0.55
0.15
690,000 276 2.21 1,052,500 -50,000
-4.54%
IDFC 28-Jul-16 CE 60.00 0.05 -0.05
-50.00%
0.10
0.05
686,400 52 0.34 2,653,200 52,800
2.03%
PNB 28-Jul-16 CE 120.00 13.30 3.35
33.67%
13.65
9.45
686,000 98 88.36 6,531,000 -455,000
-6.51%
ICICIBANK 25-Aug-16 CE 300.00 3.50 1.20
52.17%
4.50
2.60
685,000 274 24.39 537,500 57,500
11.98%
NIFTY 28-Jul-16 CE 9,400.00 0.20 -0.20
-50.00%
0.20
0.10
684,600 9,128 0.96 34,725 -3,975
-10.27%
SYNDIBANK 28-Jul-16 CE 77.50 1.00 -0.20
-16.67%
1.60
0.50
684,000 76 6.50 441,000 90,000
25.64%
ICICIBANK 25-Aug-16 CE 290.00 5.80 2.00
52.63%
7.00
4.20
672,500 269 39.01 625,000 287,500
85.19%
UPL 28-Jul-16 CE 620.00 3.95 3.15
393.75%
6.15
2.00
670,800 559 27.50 112,800 85,200
308.70%
WIPRO 28-Jul-16 CE 550.00 2.30 -0.45
-16.36%
4.95
1.45
669,000 669 17.46 295,000 9,000
3.15%
ASHOKLEY 25-Aug-16 CE 105.00 1.25 0.05
4.17%
1.50
1.10
665,000 95 8.31 2,247,000 126,000
5.94%
PNB 25-Aug-16 CE 135.00 7.75 1.75
29.17%
7.75
6.00
665,000 95 46.35 574,000 126,000
28.13%
DRREDDY 28-Jul-16 CE 3,300.00 0.90 -60.55
-98.54%
8.05
0.85
649,400 3,247 21.50 138,600 118,200
579.41%
HDIL 28-Jul-16 CE 115.00 0.05 -0.05
-50.00%
0.10
0.05
648,000 81 0.32 1,232,000 -80,000
-6.10%
BHARATFIN 28-Jul-16 CE 880.00 13.90 -1.50
-9.74%
22.35
8.40
648,000 648 89.55 324,000 42,000
14.89%
VEDL 25-Aug-16 CE 170.00 10.90 -0.80
-6.84%
11.90
9.00
642,000 107 64.46 618,000 84,000
15.73%
TATASTEEL 25-Aug-16 CE 370.00 12.70 -2.15
-14.48%
15.35
8.90
636,000 318 68.43 346,000 80,000
30.08%
GMRINFRA 25-Aug-16 CE 20.00 0.10 0.00
0.00%
0.10
0.10
630,000 14 0.63 1,035,000 630,000
155.56%
L&TFH 25-Aug-16 CE 75.00 11.10 4.75
74.80%
11.45
6.50
630,000 70 53.17 4,572,000 -27,000
-0.59%
MARUTI 28-Jul-16 CE 4,650.00 7.15 -3.65
-33.80%
38.90
6.95
627,450 4,183 123.98 104,250 26,250
33.65%
DLF 28-Jul-16 CE 175.00 0.10 -0.10
-50.00%
0.20
0.05
625,000 125 0.75 1,335,000 -95,000
-6.64%
JISLJALEQS 28-Jul-16 CE 77.50 0.30 0.15
100.00%
0.55
0.05
621,000 69 1.74 459,000 -18,000
-3.77%
YESBANK 25-Aug-16 CE 1,200.00 44.95 -1.25
-2.71%
58.50
33.20
619,500 885 273.70 159,600 74,200
86.89%
MARUTI 28-Jul-16 CE 4,700.00 2.65 -3.55
-57.26%
21.10
2.60
615,150 4,101 66.25 161,700 -19,200
-10.61%
YESBANK 28-Jul-16 CE 1,280.00 0.55 -0.75
-57.69%
3.55
0.50
609,000 870 6.94 242,200 129,500
114.91%
IBULHSGFIN 28-Jul-16 CE 780.00 7.30 1.35
22.69%
13.20
3.05
608,800 761 51.57 185,600 15,200
8.92%
YESBANK 28-Jul-16 CE 1,300.00 0.35 -0.60
-63.16%
1.95
0.35
602,000 860 4.70 298,200 212,800
249.18%
APOLLOTYRE 28-Jul-16 CE 165.00 0.65 -0.30
-31.58%
1.10
0.35
600,000 200 3.66 546,000 -60,000
-9.90%
IOC 28-Jul-16 CE 540.00 3.60 -0.15
-4.00%
8.05
2.35
595,500 397 28.82 306,000 -4,500
-1.45%
IFCI 28-Jul-16 CE 27.50 1.80 -0.30
-14.29%
2.40
1.50
594,000 27 10.99 3,190,000 -66,000
-2.03%
JINDALSTEL 28-Jul-16 CE 75.00 13.00 7.05
118.49%
13.00
4.50
594,000 66 49.24 1,242,000 -162,000
-11.54%
ALBK 28-Jul-16 CE 82.50 0.20 -0.10
-33.33%
0.55
0.10
590,000 59 1.42 950,000 -130,000
-12.04%
ADANIPORTS 28-Jul-16 CE 240.00 0.30 -0.05
-14.29%
0.55
0.15
590,000 236 2.01 490,000 0
0.00%
RPOWER 25-Aug-16 CE 60.00 1.30 -0.05
-3.70%
1.60
1.05
588,000 49 7.47 1,152,000 264,000
29.73%
SAIL 28-Jul-16 CE 47.50 1.45 0.15
11.54%
1.90
0.90
588,000 49 8.76 876,000 -132,000
-13.10%
DLF 28-Jul-16 CE 155.00 5.70 -0.95
-14.29%
7.70
3.35
580,000 116 27.90 830,000 -30,000
-3.49%
TATASTEEL 25-Aug-16 CE 400.00 5.10 -0.70
-12.07%
6.35
3.20
580,000 290 25.29 542,000 218,000
67.28%
JSWSTEEL 28-Jul-16 CE 1,740.00 32.00 27.70
644.19%
40.00
7.30
579,000 965 129.41 76,800 64,200
509.52%
JISLJALEQS 28-Jul-16 CE 80.00 0.15 0.10
200.00%
0.30
0.05
576,000 64 0.75 1,431,000 -216,000
-13.11%
ASHOKLEY 25-Aug-16 CE 95.00 4.30 0.15
3.61%
4.80
3.90
574,000 82 24.62 903,000 147,000
19.44%
SINTEX 28-Jul-16 CE 85.00 0.25 -0.40
-61.54%
0.65
0.20
574,000 82 1.95 1,274,000 -63,000
-4.71%
VEDL 25-Aug-16 CE 180.00 6.90 -0.85
-10.97%
8.20
5.70
570,000 95 36.99 924,000 90,000
10.79%
IDFC 25-Aug-16 CE 55.00 1.90 -0.45
-19.15%
2.80
1.55
567,600 43 11.41 963,600 356,400
58.70%
BHEL 25-Aug-16 CE 160.00 4.05 0.35
9.46%
5.00
3.50
560,000 112 23.97 450,000 140,000
45.16%
RCOM 25-Aug-16 CE 65.00 0.55 -0.40
-42.11%
0.80
0.50
560,000 56 3.19 260,000 180,000
225.00%
VEDL 28-Jul-16 CE 195.00 0.05 -0.15
-75.00%
0.15
0.05
558,000 93 0.56 930,000 -228,000
-19.69%
IDFC 28-Jul-16 CE 52.50 0.95 -1.15
-54.76%
2.50
0.85
554,400 42 8.15 818,400 -132,000
-13.89%
JETAIRWAYS 28-Jul-16 CE 620.00 0.75 0.25
50.00%
2.15
0.40
554,000 554 8.14 232,000 38,000
19.59%
ONGC 28-Jul-16 CE 240.00 0.15 -0.15
-50.00%
0.25
0.10
550,000 220 0.99 1,840,000 -240,000
-11.54%
L&TFH 25-Aug-16 CE 95.00 1.55 1.05
210.00%
1.75
0.65
549,000 61 6.81 423,000 333,000
370.00%
RECLTD 28-Jul-16 CE 210.00 5.00 0.35
7.53%
6.80
2.35
549,000 183 23.99 444,000 -93,000
-17.32%
HEXAWARE 28-Jul-16 CE 230.00 1.65 -0.05
-2.94%
2.70
1.25
548,000 274 10.25 502,000 74,000
17.29%
HAVELLS 28-Jul-16 CE 380.00 2.70 0.50
22.73%
4.45
1.65
546,000 273 15.72 292,000 -90,000
-23.56%
MOTHERSUMI 28-Jul-16 CE 320.00 4.25 1.55
57.41%
5.85
2.15
545,000 218 22.56 382,500 -17,500
-4.38%
TATAGLOBAL 28-Jul-16 CE 145.00 0.20 0.10
100.00%
0.65
0.05
544,500 121 1.80 378,000 -22,500
-5.62%
SAIL 28-Jul-16 CE 52.50 0.10 0.00
0.00%
0.15
0.05
540,000 45 0.54 2,100,000 -264,000
-11.17%
HINDPETRO 28-Jul-16 CE 1,240.00 5.50 2.60
89.66%
8.85
2.10
539,700 771 27.79 226,100 66,500
41.67%
HINDPETRO 28-Jul-16 CE 1,220.00 14.35 8.35
139.17%
17.50
5.60
534,100 763 60.25 218,400 14,000
6.85%
SBIN 28-Jul-16 CE 250.00 0.05 0.00
0.00%
0.05
0.05
534,000 178 0.27 3,564,000 -222,000
-5.86%
ICICIBANK 25-Aug-16 CE 260.00 18.80 4.90
35.25%
20.40
15.35
530,000 212 99.53 395,000 87,500
28.46%
JSWENERGY 28-Jul-16 CE 80.00 0.90 0.20
28.57%
0.90
0.25
528,000 66 2.27 552,000 80,000
16.95%
NCC 28-Jul-16 CE 85.00 0.25 -0.30
-54.55%
0.70
0.15
528,000 66 1.37 912,000 -248,000
-21.38%
LICHSGFIN 28-Jul-16 CE 520.00 3.20 0.55
20.75%
5.80
1.60
526,900 479 17.91 465,300 5,500
1.20%
LUPIN 28-Jul-16 CE 1,700.00 28.05 11.40
68.47%
37.50
3.25
525,000 1,750 65.78 215,700 -58,200
-21.25%
PNB 28-Jul-16 CE 150.00 0.05 0.00
0.00%
0.05
0.05
525,000 75 0.26 1,876,000 -140,000
-6.94%
M&MFIN 28-Jul-16 CE 330.00 1.00 0.35
53.85%
1.15
0.20
522,500 209 3.29 327,500 -92,500
-22.02%
JINDALSTEL 28-Jul-16 CE 87.50 1.60 1.05
190.91%
1.60
0.05
522,000 58 4.80 243,000 -81,000
-25.00%
NIFTY 25-Aug-16 CE 8,000.00 673.05 35.90
5.63%
709.65
619.00
518,025 6,907 3,446.58 1,194,600 351,300
41.66%
CROMPGREAV 28-Jul-16 CE 72.50 4.05 2.95
268.18%
4.05
0.55
516,000 43 9.44 228,000 -204,000
-47.22%
EXIDEIND 28-Jul-16 CE 180.00 1.40 0.15
12.00%
3.10
0.75
516,000 129 8.98 420,000 60,000
16.67%
BPCL 28-Jul-16 CE 1,160.00 14.05 -2.00
-12.46%
23.75
13.25
514,200 429 92.92 166,800 0
0.00%
TATASTEEL 28-Jul-16 CE 400.00 0.15 -0.05
-25.00%
0.25
0.05
514,000 257 0.62 1,182,000 -236,000
-16.64%
VOLTAS 28-Jul-16 CE 360.00 0.40 -0.15
-27.27%
1.25
0.30
514,000 257 3.50 262,000 -30,000
-10.27%
SBIN 25-Aug-16 CE 240.00 6.15 0.55
9.82%
6.95
5.55
513,000 171 31.70 984,000 102,000
11.56%
BANKINDIA 28-Jul-16 CE 120.00 0.25 -0.20
-44.44%
0.50
0.10
510,000 85 1.38 546,000 -24,000
-4.21%
CAIRN 28-Jul-16 CE 190.00 5.20 -2.45
-32.03%
6.90
3.65
500,500 143 23.92 850,500 -28,000
-3.19%
LICHSGFIN 28-Jul-16 CE 530.00 0.75 -0.30
-28.57%
2.35
0.55
499,400 454 5.99 418,000 -64,900
-13.44%
ICICIBANK 28-Jul-16 CE 250.00 19.80 7.05
55.29%
23.10
14.00
497,500 199 100.69 1,102,500 -315,000
-22.22%
DRREDDY 28-Jul-16 CE 3,000.00 37.00 -563.00
-93.83%
117.95
35.05
494,800 2,474 279.86 124,200 124,000
62,000.00%
ALBK 28-Jul-16 CE 85.00 0.05 -0.10
-66.67%
0.25
0.05
490,000 49 0.49 1,220,000 -200,000
-14.08%
INDIACEM 28-Jul-16 CE 120.00 0.30 -0.15
-33.33%
0.70
0.20
490,000 70 2.01 1,645,000 -364,000
-18.12%
VOLTAS 28-Jul-16 CE 340.00 6.70 0.75
12.61%
10.50
5.15
490,000 245 38.96 150,000 -74,000
-33.04%
DABUR 28-Jul-16 CE 315.00 0.80 -0.50
-38.46%
2.10
0.40
477,500 191 5.63 130,000 52,500
67.74%
JISLJALEQS 25-Aug-16 CE 75.00 3.50 1.40
66.67%
3.80
1.70
477,000 53 13.74 351,000 225,000
178.57%
TATAPOWER 28-Jul-16 CE 75.00 0.10 -0.10
-50.00%
0.15
0.05
477,000 53 0.38 1,620,000 -135,000
-7.69%
DISHTV 25-Aug-16 CE 100.00 3.15 -1.85
-37.00%
5.10
3.05
476,000 68 17.23 364,000 287,000
372.73%
JPASSOCIAT 25-Aug-16 CE 15.00 0.45 0.00
0.00%
0.45
0.40
476,000 7 2.05 1,836,000 -68,000
-3.57%
IDFC 25-Aug-16 CE 60.00 0.65 -0.30
-31.58%
1.25
0.55
475,200 36 3.75 792,000 211,200
36.36%
DRREDDY 28-Jul-16 CE 3,050.00 20.00 -517.00
-96.28%
101.60
20.00
474,200 2,371 169.34 76,200 76,000
38,000.00%
ZEEL 28-Jul-16 CE 510.00 0.35 -0.90
-72.00%
2.50
0.30
473,200 364 4.78 124,800 2,600
2.13%
BAJAJ-AUTO 28-Jul-16 CE 2,750.00 4.00 -9.20
-69.70%
23.40
3.55
473,000 1,892 55.96 52,500 16,500
45.83%
DABUR 28-Jul-16 CE 300.00 8.80 1.65
23.08%
11.90
2.90
472,500 189 33.22 92,500 47,500
105.56%
IDEA 28-Jul-16 CE 107.50 0.65 -0.80
-55.17%
1.60
0.50
470,000 94 3.48 520,000 50,000
10.64%
IOC 28-Jul-16 CE 550.00 1.50 -0.55
-26.83%
4.30
1.00
468,000 312 11.19 451,500 -25,500
-5.35%
INFY 28-Jul-16 CE 1,120.00 0.40 -0.50
-55.56%
1.40
0.35
466,000 932 3.50 917,000 -87,500
-8.71%
IDEA 28-Jul-16 CE 105.00 2.10 -0.85
-28.81%
4.00
1.40
465,000 93 10.00 800,000 -105,000
-11.60%
TATAPOWER 28-Jul-16 CE 72.50 0.25 -0.25
-50.00%
0.50
0.20
459,000 51 1.65 1,179,000 108,000
10.08%
AMBUJACEM 28-Jul-16 CE 290.00 0.20 -0.35
-63.64%
1.50
0.15
455,000 182 2.18 150,000 -82,500
-35.48%
RELIANCE 28-Jul-16 CE 1,050.00 0.40 -0.75
-65.22%
1.10
0.40
454,500 909 3.14 507,500 -51,500
-9.21%
BHARTIARTL 28-Jul-16 CE 390.00 1.25 0.25
25.00%
2.35
0.95
451,500 301 6.73 379,500 55,500
17.13%
FEDERALBNK 25-Aug-16 CE 70.00 1.30 0.05
4.00%
1.70
1.20
451,000 41 6.31 1,045,000 209,000
25.00%
INFRATEL 28-Jul-16 CE 380.00 3.95 1.90
92.68%
7.35
0.65
449,400 321 19.05 93,800 0
0.00%
TATAGLOBAL 25-Aug-16 CE 140.00 4.25 2.10
97.67%
4.60
1.85
445,500 99 16.08 310,500 153,000
97.14%
NIFTY 28-Jul-16 CE 8,300.00 322.40 30.60
10.49%
361.55
264.60
445,350 5,938 1,377.91 846,075 -129,000
-13.23%
POWERGRID 28-Jul-16 CE 170.00 2.65 -0.15
-5.36%
3.90
1.90
444,000 111 13.32 320,000 -172,000
-34.96%
TATAMOTORS 28-Jul-16 CE 540.00 0.15 -0.20
-57.14%
0.35
0.15
442,500 295 1.19 418,500 -93,000
-18.18%
BIOCON 28-Jul-16 CE 800.00 17.00 2.00
13.33%
23.00
10.60
435,600 396 65.47 225,500 -50,600
-18.33%
JSWSTEEL 28-Jul-16 CE 1,800.00 10.40 8.70
511.76%
14.70
1.70
435,000 725 44.98 135,000 133,200
7,400.00%
BHARATFIN 28-Jul-16 CE 920.00 2.70 -1.05
-28.00%
5.95
1.40
434,000 434 12.59 229,000 -4,000
-1.72%
BANKNIFTY 28-Jul-16 CE 19,600.00 2.30 -1.25
-35.21%
6.40
1.45
433,600 10,840 14.57 112,480 560
0.50%
CIPLA 28-Jul-16 CE 530.00 1.30 -1.60
-55.17%
4.25
0.85
433,000 433 7.58 265,000 -8,000
-2.93%
L&TFH 25-Aug-16 CE 77.50 9.00 4.00
80.00%
9.40
5.05
432,000 48 35.04 1,071,000 27,000
2.59%
UPL 28-Jul-16 CE 580.00 24.95 18.20
269.63%
31.00
6.40
430,800 359 82.28 81,600 -84,000
-50.72%
JISLJALEQS 25-Aug-16 CE 80.00 2.00 1.10
122.22%
2.10
0.80
423,000 47 6.22 459,000 126,000
37.84%
LUPIN 28-Jul-16 CE 1,750.00 9.00 3.30
57.89%
15.50
1.35
421,200 1,404 25.44 201,600 -102,900
-33.79%
RCOM 25-Aug-16 CE 50.00 4.00 0.90
29.03%
5.00
3.90
420,000 42 18.65 350,000 100,000
40.00%
IFCI 25-Aug-16 CE 27.50 2.45 -0.40
-14.04%
2.80
2.40
418,000 19 10.37 660,000 308,000
87.50%
RELCAPITAL 28-Jul-16 CE 420.00 13.30 2.25
20.36%
18.30
6.10
417,000 278 46.70 439,500 -46,500
-9.57%
BANKBARODA 25-Aug-16 CE 160.00 6.55 0.40
6.50%
7.25
6.00
416,500 119 27.24 756,000 175,000
30.12%
VEDL 25-Aug-16 CE 175.00 8.80 -0.85
-8.81%
9.70
7.30
414,000 69 34.07 900,000 228,000
33.93%
HINDALCO 28-Jul-16 CE 142.50 0.10 -0.15
-60.00%
0.40
0.10
413,000 59 0.66 357,000 -168,000
-32.00%
PNB 25-Aug-16 CE 120.00 16.75 4.05
31.89%
16.75
14.20
413,000 59 64.14 553,000 301,000
119.44%
TATAMTRDVR 28-Jul-16 CE 330.00 3.45 0.90
35.29%
4.15
1.20
411,600 196 11.57 256,200 -23,100
-8.27%
TCS 28-Jul-16 CE 2,550.00 27.10 8.40
44.92%
33.00
14.40
409,500 1,638 108.93 140,500 -98,250
-41.15%
CROMPGREAV 25-Aug-16 CE 80.00 2.80 1.50
115.38%
2.80
1.40
408,000 34 9.10 276,000 216,000
360.00%
VEDL 25-Aug-16 CE 190.00 4.20 -0.80
-16.00%
5.20
3.35
408,000 68 16.77 528,000 36,000
7.32%
DRREDDY 28-Jul-16 CE 3,150.00 5.25 -201.20
-97.46%
30.00
4.95
407,200 2,036 56.56 80,000 79,600
19,900.00%
CENTURYTEX 28-Jul-16 CE 700.00 6.75 -0.35
-4.93%
13.40
3.50
407,000 370 29.39 207,900 -7,700
-3.57%
ITC 28-Jul-16 CE 370.00 11.60 1.75
17.77%
14.20
8.20
403,200 168 45.40 460,800 0
0.00%
INDUSINDBK 28-Jul-16 CE 1,180.00 5.65 2.80
98.25%
6.40
1.50
401,400 669 15.78 121,200 -39,600
-24.63%
DLF 25-Aug-16 CE 170.00 4.85 -0.65
-11.82%
6.05
4.05
400,000 80 19.20 1,040,000 45,000
4.52%
RCOM 25-Aug-16 CE 57.50 1.45 -0.30
-17.14%
1.85
1.35
400,000 40 6.12 240,000 210,000
700.00%
RELCAPITAL 28-Jul-16 CE 460.00 0.30 -0.15
-33.33%
0.85
0.20
399,000 266 1.76 351,000 -30,000
-7.87%
DHFL 28-Jul-16 CE 220.00 3.05 -0.25
-7.58%
5.25
1.95
396,000 132 12.51 405,000 -15,000
-3.57%
EXIDEIND 28-Jul-16 CE 190.00 0.20 -0.05
-20.00%
0.60
0.15
396,000 99 1.43 572,000 -48,000
-7.74%
KPIT 28-Jul-16 CE 140.00 0.35 -0.20
-36.36%
1.65
0.35
396,000 99 3.33 436,000 28,000
6.86%
SYNDIBANK 28-Jul-16 CE 75.00 2.00 -0.65
-24.53%
2.70
1.25
396,000 44 7.09 441,000 198,000
81.48%
SYNDIBANK 28-Jul-16 CE 82.50 0.15 -0.10
-40.00%
0.30
0.10
396,000 44 0.83 378,000 -18,000
-4.55%
BHEL 28-Jul-16 CE 140.00 8.50 1.25
17.24%
11.00
7.00
395,000 79 38.59 1,115,000 -40,000
-3.46%
INDUSINDBK 28-Jul-16 CE 1,160.00 16.30 8.90
120.27%
19.50
6.30
394,200 657 49.43 127,800 -72,000
-36.04%
AXISBANK 25-Aug-16 CE 560.00 15.45 -1.35
-8.04%
19.20
12.20
387,600 323 59.26 468,000 66,000
16.42%
BAJAJ-AUTO 28-Jul-16 CE 2,800.00 2.35 -5.85
-71.34%
10.05
1.85
386,000 1,544 20.23 92,250 31,250
51.23%
NCC 28-Jul-16 CE 80.00 1.10 -0.70
-38.89%
2.25
0.65
384,000 48 4.57 560,000 -72,000
-11.39%
IDFC 28-Jul-16 CE 50.00 3.00 -1.30
-30.23%
4.55
2.95
382,800 29 12.79 633,600 -250,800
-28.36%
BIOCON 28-Jul-16 CE 810.00 9.85 -0.50
-4.83%
15.45
6.30
380,600 346 38.14 106,700 1,100
1.04%
JINDALSTEL 28-Jul-16 CE 100.00 0.10 0.05
100.00%
0.10
0.05
378,000 42 0.23 396,000 -360,000
-47.62%
PNB 25-Aug-16 CE 150.00 3.20 0.80
33.33%
3.20
2.40
378,000 54 10.70 714,000 161,000
29.11%
ADANIENT 28-Jul-16 CE 87.50 0.30 -0.15
-33.33%
0.55
0.15
376,000 47 1.47 424,000 176,000
70.97%
UNIONBANK 28-Jul-16 CE 145.00 0.05 -0.05
-50.00%
0.15
0.05
376,000 94 0.23 756,000 -72,000
-8.70%
WIPRO 28-Jul-16 CE 560.00 0.55 -0.30
-35.29%
1.80
0.40
376,000 376 3.72 284,000 35,000
14.06%
FEDERALBNK 28-Jul-16 CE 60.00 5.10 0.60
13.33%
5.80
4.40
374,000 34 19.52 1,034,000 -66,000
-6.00%
BANKNIFTY 28-Jul-16 CE 18,800.00 256.10 113.40
79.47%
340.00
140.00
372,240 9,306 902.46 106,360 -41,280
-27.96%
RPOWER 28-Jul-16 CE 52.50 2.10 -0.10
-4.55%
2.60
1.10
372,000 31 6.32 1,380,000 -48,000
-3.36%
HDIL 28-Jul-16 CE 107.50 0.20 -0.20
-50.00%
0.35
0.15
368,000 46 0.74 592,000 16,000
2.78%
RELIANCE 28-Jul-16 CE 1,060.00 0.30 -0.50
-62.50%
0.75
0.30
367,500 735 1.65 579,500 -169,500
-22.63%
ASIANPAINT 28-Jul-16 CE 1,100.00 4.50 0.65
16.88%
6.80
3.25
367,200 612 17.33 162,600 53,400
48.90%
MARUTI 28-Jul-16 CE 4,550.00 36.35 5.60
18.21%
95.75
29.20
366,300 2,442 205.75 68,700 -63,600
-48.07%
ADANIPOWER 25-Aug-16 CE 30.00 1.00 -0.15
-13.04%
1.30
0.95
360,000 18 3.78 1,120,000 140,000
14.29%
L&TFH 25-Aug-16 CE 92.50 2.10 0.80
61.54%
2.10
1.00
360,000 40 6.52 270,000 252,000
1,400.00%
ASIANPAINT 28-Jul-16 CE 1,080.00 9.35 1.70
22.22%
13.20
1.50
358,800 598 33.62 150,000 36,000
31.58%
NIFTY 25-Aug-16 CE 8,400.00 316.65 28.50
9.89%
349.00
272.50
356,025 4,747 1,081.32 504,075 170,700
51.20%
TATASTEEL 25-Aug-16 CE 360.00 16.95 -1.35
-7.38%
18.60
12.00
356,000 178 51.16 268,000 88,000
48.89%
JINDALSTEL 25-Aug-16 CE 90.00 6.10 2.75
82.09%
6.10
2.80
351,000 39 15.87 1,035,000 -63,000
-5.74%
ITC 25-Aug-16 CE 260.00 2.70 -1.55
-36.47%
5.00
2.50
350,400 146 12.19 424,800 151,200
55.26%
BANKBARODA 28-Jul-16 CE 170.00 0.05 -0.10
-66.67%
0.15
0.05
350,000 100 0.28 2,338,000 -73,500
-3.05%
KTKBANK 28-Jul-16 CE 155.00 0.50 -0.15
-23.08%
0.95
0.20
348,000 58 1.57 336,000 -12,000
-3.45%
MOTHERSUMI 28-Jul-16 CE 330.00 1.25 0.50
66.67%
2.00
0.55
347,500 139 4.27 280,000 -42,500
-13.18%
COALINDIA 28-Jul-16 CE 335.00 0.25 -0.40
-61.54%
0.95
0.20
346,800 204 1.32 443,700 129,200
41.08%
AMBUJACEM 28-Jul-16 CE 285.00 0.25 -0.70
-73.68%
2.40
0.25
345,000 138 2.83 130,000 -15,000
-10.34%
SUNTV 28-Jul-16 CE 440.00 2.00 -0.90
-31.03%
6.00
1.70
344,000 172 11.39 344,000 54,000
18.62%
HINDALCO 28-Jul-16 CE 130.00 4.40 1.25
39.68%
4.50
2.60
343,000 49 12.25 833,000 -35,000
-4.03%
TVSMOTOR 28-Jul-16 CE 320.00 0.10 -0.30
-75.00%
0.45
0.10
342,000 171 0.72 740,000 -178,000
-19.39%
IDEA 28-Jul-16 CE 115.00 0.05 -0.10
-66.67%
0.15
0.05
340,000 68 0.20 1,700,000 -240,000
-12.37%
IBREALEST 28-Jul-16 CE 100.00 0.10 -0.10
-50.00%
0.15
0.10
340,000 34 0.37 2,460,000 -140,000
-5.38%
ADANIPORTS 28-Jul-16 CE 220.00 8.45 2.90
52.25%
9.00
4.75
340,000 136 24.51 395,000 -32,500
-7.60%
ONGC 25-Aug-16 CE 230.00 6.30 -0.60
-8.70%
8.20
5.00
340,000 136 21.79 500,000 17,500
3.63%
PNB 25-Aug-16 CE 145.00 4.45 1.40
45.90%
4.45
3.35
336,000 48 13.51 329,000 182,000
123.81%
RPOWER 25-Aug-16 CE 55.00 2.75 -0.25
-8.33%
3.15
2.30
336,000 28 8.80 624,000 204,000
48.57%
TATASTEEL 28-Jul-16 CE 340.00 17.50 -2.15
-10.94%
22.60
7.80
334,000 167 41.78 398,000 0
0.00%
DRREDDY 25-Aug-16 CE 3,200.00 57.20 -252.80
-81.55%
92.00
52.95
332,600 1,663 202.99 138,800 138,600
69,300.00%
ASIANPAINT 28-Jul-16 CE 1,060.00 15.70 1.00
6.80%
22.55
12.20
331,800 553 55.15 149,400 51,600
52.76%
JUSTDIAL 28-Jul-16 CE 550.00 3.00 -0.25
-7.69%
4.50
1.25
330,400 413 7.83 123,200 44,800
57.14%
BHARTIARTL 28-Jul-16 CE 400.00 0.50 0.00
0.00%
0.85
0.40
330,000 220 1.91 381,000 31,500
9.01%
PFC 28-Jul-16 CE 220.00 2.05 0.55
36.67%
2.55
1.10
330,000 110 6.67 360,000 -51,000
-12.41%
IBULHSGFIN 28-Jul-16 CE 760.00 15.75 3.45
28.05%
25.45
10.80
329,600 412 59.76 116,000 -34,400
-22.87%
TATAGLOBAL 25-Aug-16 CE 150.00 1.50 0.55
57.89%
1.90
0.80
328,500 73 4.40 333,000 301,500
957.14%
NIFTY 28-Jul-16 CE 8,100.00 520.65 30.55
6.23%
560.00
462.00
327,300 4,364 1,622.07 502,350 -209,250
-29.41%
CAIRN 25-Aug-16 CE 200.00 7.70 -1.90
-19.79%
10.65
7.00
325,500 93 27.41 399,000 101,500
34.12%
IBULHSGFIN 28-Jul-16 CE 800.00 2.50 0.20
8.70%
5.30
1.20
323,200 404 10.28 191,200 -14,400
-7.00%
HINDALCO 25-Aug-16 CE 140.00 4.45 0.40
9.88%
4.80
3.65
322,000 46 13.46 420,000 77,000
22.45%
SBIN 25-Aug-16 CE 260.00 2.00 0.15
8.11%
2.20
1.70
321,000 107 6.36 327,000 -9,000
-2.68%
ICICIBANK 28-Jul-16 CE 230.00 39.00 6.80
21.12%
40.00
37.00
320,000 128 122.46 455,000 -7,500
-1.62%
BIOCON 28-Jul-16 CE 830.00 3.10 -1.20
-27.91%
6.75
1.75
316,800 288 11.09 182,600 18,700
11.41%
NTPC 28-Jul-16 CE 162.50 0.35 -0.05
-12.50%
0.55
0.20
316,000 79 1.11 244,000 84,000
52.50%
HINDALCO 28-Jul-16 CE 125.00 8.60 1.25
17.01%
9.40
6.55
315,000 45 26.33 420,000 -182,000
-30.23%
PNB 28-Jul-16 CE 110.00 21.60 0.20
0.93%
22.50
19.60
315,000 45 68.32 1,624,000 -273,000
-14.39%
PNB 28-Jul-16 CE 125.00 8.60 3.15
57.80%
8.60
5.25
315,000 45 23.56 931,000 -112,000
-10.74%
SBIN 25-Aug-16 CE 250.00 3.50 0.20
6.06%
4.10
3.25
315,000 105 11.28 642,000 75,000
13.23%
ITC 28-Jul-16 CE 410.00 1.80 0.90
100.00%
2.95
1.50
314,400 131 6.45 148,800 0
0.00%
HINDUNILVR 28-Jul-16 CE 920.00 1.50 -0.85
-36.17%
3.00
1.00
313,800 523 5.74 253,800 1,200
0.48%
POWERGRID 28-Jul-16 CE 180.00 0.10 -0.15
-60.00%
0.45
0.05
312,000 78 0.50 484,000 96,000
24.74%
SBIN 28-Jul-16 CE 245.00 0.05 -0.05
-50.00%
0.10
0.05
312,000 104 0.16 1,587,000 -150,000
-8.64%
CIPLA 28-Jul-16 CE 520.00 5.00 -1.90
-27.54%
10.00
2.70
311,000 311 15.02 313,000 -16,000
-4.86%
IBREALEST 28-Jul-16 CE 110.00 0.05 -0.05
-50.00%
0.05
0.05
310,000 31 0.16 1,300,000 -300,000
-18.75%
TATAMOTORS 28-Jul-16 CE 490.00 20.70 5.20
33.55%
23.10
15.55
307,500 205 61.25 292,500 -199,500
-40.55%
AUROPHARMA 28-Jul-16 CE 780.00 14.80 3.65
32.74%
18.70
5.75
307,300 439 31.16 184,800 2,100
1.15%
DHFL 28-Jul-16 CE 225.00 1.00 -0.70
-41.18%
2.20
0.80
306,000 102 4.19 222,000 -9,000
-3.90%
RELCAPITAL 25-Aug-16 CE 440.00 19.35 -0.20
-1.02%
22.95
14.30
306,000 204 55.26 216,000 55,500
34.58%
YESBANK 25-Aug-16 CE 1,220.00 36.00 0.30
0.84%
42.00
26.00
304,500 435 104.99 109,900 58,800
115.07%
YESBANK 25-Aug-16 CE 1,240.00 27.00 -1.10
-3.91%
33.00
21.00
304,500 435 80.42 112,700 85,400
312.82%
DISHTV 28-Jul-16 CE 107.50 0.10 -0.15
-60.00%
0.25
0.10
301,000 43 0.36 231,000 -63,000
-21.43%
HINDALCO 25-Aug-16 CE 135.00 6.55 0.75
12.93%
6.80
5.45
301,000 43 18.54 238,000 126,000
112.50%
ALBK 28-Jul-16 CE 77.50 1.70 -0.30
-15.00%
2.95
0.90
300,000 30 4.53 230,000 40,000
21.05%
DLF 25-Aug-16 CE 165.00 7.00 -0.30
-4.11%
8.00
5.40
300,000 60 19.20 215,000 55,000
34.38%
KPIT 28-Jul-16 CE 150.00 0.10 -0.10
-50.00%
0.35
0.10
300,000 75 0.60 296,000 -60,000
-16.85%
SAIL 25-Aug-16 CE 55.00 1.20 0.20
20.00%
1.20
0.90
300,000 25 2.88 1,104,000 168,000
17.95%
SOUTHBANK 25-Aug-16 CE 22.50 0.55 0.10
22.22%
0.60
0.55
300,000 10 1.77 450,000 180,000
66.67%
ITC 28-Jul-16 CE 246.65 2.35 -3.35
-58.77%
7.00
1.90
295,200 123 8.06 364,800 0
0.00%
SRTRANSFIN 28-Jul-16 CE 1,300.00 11.00 5.25
91.30%
11.80
3.00
295,200 492 22.76 90,000 -2,400
-2.60%
IDEA 25-Aug-16 CE 110.00 3.35 -0.80
-19.28%
4.45
2.90
295,000 59 10.15 585,000 140,000
31.46%
CENTURYTEX 28-Jul-16 CE 720.00 2.30 -0.15
-6.12%
5.45
1.10
294,800 268 7.87 216,700 13,200
6.49%
SINTEX 28-Jul-16 CE 80.00 1.60 -0.60
-27.27%
2.35
1.20
294,000 42 4.79 1,036,000 42,000
4.23%
SINTEX 28-Jul-16 CE 90.00 0.10 -0.10
-50.00%
0.30
0.10
294,000 42 0.35 1,470,000 -133,000
-8.30%
TATAGLOBAL 28-Jul-16 CE 130.00 7.35 5.20
241.86%
8.70
2.35
292,500 65 15.03 198,000 -126,000
-38.89%
BIOCON 28-Jul-16 CE 850.00 1.10 -0.65
-37.14%
2.50
0.70
291,500 265 3.94 233,200 17,600
8.16%
NIFTY 28-Jul-16 CE 7,900.00 723.00 23.05
3.29%
765.85
665.00
290,775 3,877 2,090.50 421,275 -53,925
-11.35%
IDFC 25-Aug-16 CE 57.50 1.05 -0.65
-38.24%
2.05
1.00
290,400 22 3.83 330,000 211,200
177.78%
IBREALEST 28-Jul-16 CE 90.00 1.35 -0.55
-28.95%
1.65
0.95
290,000 29 3.42 1,640,000 -150,000
-8.38%
L&TFH 28-Jul-16 CE 92.50 0.10 0.05
100.00%
0.15
0.05
288,000 32 0.32 324,000 -45,000
-12.20%
ONGC 28-Jul-16 CE 220.00 4.05 -1.15
-22.12%
7.50
2.00
287,500 115 12.88 257,500 -55,000
-17.60%
GAIL 28-Jul-16 CE 390.00 1.40 -1.05
-42.86%
5.70
1.30
283,500 189 6.32 223,500 103,500
86.25%
ITC 28-Jul-16 CE 360.00 16.45 0.50
3.13%
19.55
13.25
283,200 118 46.93 432,000 0
0.00%
BANKINDIA 28-Jul-16 CE 110.00 3.40 0.30
9.68%
4.65
2.25
282,000 47 8.52 2,970,000 -12,000
-0.40%
ORIENTBANK 28-Jul-16 CE 115.00 2.40 -0.20
-7.69%
4.30
1.55
282,000 47 8.57 366,000 6,000
1.67%
LICHSGFIN 28-Jul-16 CE 540.00 0.30 -0.15
-33.33%
0.95
0.25
281,600 256 1.55 370,700 -63,800
-14.68%
TCS 28-Jul-16 CE 2,650.00 1.05 -0.65
-38.24%
2.50
0.95
281,500 1,126 4.50 222,000 -55,250
-19.93%
JETAIRWAYS 25-Aug-16 CE 600.00 26.65 10.15
61.52%
30.25
18.50
281,000 281 74.13 149,000 126,000
547.83%
ANDHRABANK 28-Jul-16 CE 60.00 0.85 0.05
6.25%
1.20
0.50
280,000 28 1.96 930,000 100,000
12.05%
JSWENERGY 28-Jul-16 CE 85.00 0.15 -0.05
-25.00%
0.20
0.10
280,000 35 0.36 1,464,000 -56,000
-3.68%
ICICIBANK 28-Jul-16 CE 240.00 29.80 7.50
33.63%
32.00
26.90
277,500 111 81.39 417,500 -142,500
-25.45%
JPASSOCIAT 25-Aug-16 CE 17.50 0.20 -0.05
-20.00%
0.35
0.20
272,000 4 0.73 1,020,000 0
0.00%
ITC 28-Jul-16 CE 270.00 0.10 -0.10
-50.00%
0.20
0.05
271,200 113 0.35 734,400 -218,400
-22.92%
SOUTHBANK 28-Jul-16 CE 22.50 0.05 0.00
0.00%
0.10
0.05
270,000 9 0.14 2,790,000 -120,000
-4.12%
HDFCBANK 28-Jul-16 CE 1,250.00 2.50 -0.55
-18.03%
5.50
1.40
268,500 537 8.32 166,500 7,000
4.39%
INFY 28-Jul-16 CE 1,140.00 0.25 -0.40
-61.54%
0.75
0.20
268,500 537 1.02 756,000 -75,000
-9.03%
ICICIBANK 28-Jul-16 CE 300.00 0.10 0.00
0.00%
0.15
0.05
267,500 107 0.27 1,030,000 -145,000
-12.34%
HINDALCO 28-Jul-16 CE 150.00 0.05 0.00
0.00%
0.10
0.05
266,000 38 0.13 1,491,000 -126,000
-7.79%
BHEL 28-Jul-16 CE 165.00 0.05 -0.05
-50.00%
0.15
0.05
265,000 53 0.29 850,000 60,000
7.59%
DLF 28-Jul-16 CE 150.00 10.85 -0.35
-3.13%
11.65
7.40
265,000 53 24.78 425,000 -105,000
-19.81%
IOC 28-Jul-16 CE 560.00 0.45 -0.45
-50.00%
1.95
0.30
264,000 176 2.14 253,500 -16,500
-6.11%
PETRONET 28-Jul-16 CE 300.00 3.00 1.20
66.67%
4.95
1.70
264,000 88 9.61 210,000 15,000
7.69%
BHARATFIN 28-Jul-16 CE 940.00 0.95 -0.95
-50.00%
2.75
0.65
264,000 264 3.54 118,000 15,000
14.56%
DRREDDY 28-Jul-16 CE 3,400.00 0.35 -22.15
-98.44%
4.90
0.30
262,000 1,310 3.30 96,000 15,600
19.40%
JINDALSTEL 25-Aug-16 CE 80.00 10.50 3.90
59.09%
10.50
6.00
261,000 29 19.39 639,000 -45,000
-6.58%
ANDHRABANK 28-Jul-16 CE 62.50 0.10 -0.15
-60.00%
0.35
0.10
260,000 26 0.39 450,000 -50,000
-10.00%
ONGC 25-Aug-16 CE 240.00 3.40 -0.80
-19.05%
4.95
3.00
260,000 104 9.96 437,500 95,000
27.74%
HINDZINC 28-Jul-16 CE 200.00 8.60 3.40
65.38%
11.25
6.75
259,200 81 22.55 211,200 -86,400
-29.03%
INFY 28-Jul-16 CE 1,200.00 0.15 -0.05
-25.00%
0.30
0.10
258,000 516 0.44 2,659,500 -112,000
-4.04%
ZEEL 28-Jul-16 CE 470.00 17.45 5.25
43.03%
23.15
10.05
256,100 197 44.84 96,200 -29,900
-23.71%
JSWENERGY 28-Jul-16 CE 82.50 0.25 -0.10
-28.57%
0.35
0.10
256,000 32 0.56 472,000 24,000
5.36%
AUROPHARMA 28-Jul-16 CE 820.00 1.10 -0.70
-38.89%
2.00
0.55
252,700 361 3.08 221,900 -70,000
-23.98%
SAIL 25-Aug-16 CE 52.50 1.70 0.35
25.93%
1.70
1.20
252,000 21 3.40 480,000 168,000
53.85%
NIFTY 25-Aug-16 CE 9,300.00 5.60 -0.40
-6.67%
7.60
4.50
251,550 3,354 14.34 307,500 -13,125
-4.09%
GAIL 28-Jul-16 CE 400.00 0.65 -0.50
-43.48%
2.30
0.55
250,500 167 2.25 451,500 -27,000
-5.64%
RCOM 28-Jul-16 CE 62.50 0.05 0.00
0.00%
0.05
0.05
250,000 25 0.13 570,000 -240,000
-29.63%
ARVIND 28-Jul-16 CE 300.00 6.20 1.10
21.57%
8.60
4.30
248,000 124 15.70 32,000 -4,000
-11.11%
ASHOKLEY 28-Jul-16 CE 105.00 0.05 0.00
0.00%
0.05
0.05
245,000 35 0.12 8,708,000 7,000
0.08%
NIFTY 28-Jul-16 CE 8,200.00 421.00 28.80
7.34%
468.15
363.00
243,675 3,249 973.68 395,475 -107,400
-21.36%
RELINFRA 28-Jul-16 CE 620.00 0.30 -0.15
-33.33%
0.50
0.25
243,100 187 0.78 444,600 -110,500
-19.91%
BPCL 28-Jul-16 CE 590.00 6.00 -0.35
-5.51%
10.00
3.40
242,400 202 14.71 162,000 3,600
2.27%
ZEEL 25-Aug-16 CE 500.00 12.60 4.10
48.24%
16.20
9.40
240,500 185 30.28 93,600 63,700
213.04%
CANBK 28-Jul-16 CE 260.00 4.10 0.30
7.89%
5.85
2.05
240,000 80 9.05 384,000 -126,000
-24.71%
CANBK 28-Jul-16 CE 270.00 0.80 -0.25
-23.81%
1.95
0.50
240,000 80 2.35 507,000 -138,000
-21.40%
IDBI 25-Aug-16 CE 75.00 2.50 -0.75
-23.08%
3.60
2.30
240,000 30 6.58 456,000 88,000
23.91%
RCOM 28-Jul-16 CE 40.00 11.75 1.50
14.63%
11.80
11.50
240,000 24 28.13 10,000 -230,000
-95.83%
BANKNIFTY 25-Aug-16 CE 19,500.00 221.00 41.90
23.39%
266.05
176.05
239,040 5,976 517.69 148,760 8,160
5.80%
AXISBANK 25-Aug-16 CE 550.00 20.20 -1.40
-6.48%
24.10
16.75
238,800 199 47.19 204,000 8,400
4.29%
BIOCON 28-Jul-16 CE 840.00 1.70 -1.05
-38.18%
5.00
1.00
238,700 217 5.11 145,200 -20,900
-12.58%
TATAMOTORS 25-Aug-16 CE 520.00 19.25 2.20
12.90%
21.15
17.25
235,500 157 45.92 226,500 15,000
7.09%
ORIENTBANK 28-Jul-16 CE 125.00 0.10 -0.15
-60.00%
0.55
0.10
234,000 39 0.61 690,000 -36,000
-4.96%
ADANIENT 28-Jul-16 CE 90.00 0.15 -0.05
-25.00%
0.30
0.10
232,000 29 0.37 1,264,000 64,000
5.33%
MCLEODRUSS 28-Jul-16 CE 210.00 1.20 0.30
33.33%
2.20
0.50
231,000 77 2.91 159,000 6,000
3.92%
HINDPETRO 28-Jul-16 CE 1,200.00 28.45 16.05
129.44%
31.85
15.00
230,300 329 49.24 148,400 -25,200
-14.52%
TATAGLOBAL 28-Jul-16 CE 137.50 1.25 0.50
66.67%
2.40
0.40
229,500 51 3.88 121,500 63,000
107.69%
NIFTY 25-Aug-16 CE 8,300.00 398.00 26.50
7.13%
433.70
350.05
229,200 3,056 895.12 408,675 114,300
38.83%
NIFTY 28-Jul-16 CE 8,000.00 625.75 35.60
6.03%
663.00
562.00
229,200 3,056 1,403.85 407,625 -66,150
-13.96%
AXISBANK 28-Jul-16 CE 530.00 19.75 -3.65
-15.60%
26.50
15.00
229,200 191 44.97 166,800 -69,600
-29.44%
HDFCBANK 28-Jul-16 CE 1,240.00 5.50 -0.80
-12.70%
11.25
2.70
228,500 457 13.09 187,000 18,000
10.65%
KTKBANK 28-Jul-16 CE 150.00 1.95 0.40
25.81%
2.90
0.80
228,000 38 3.40 456,000 -18,000
-3.80%
KTKBANK 28-Jul-16 CE 160.00 0.10 -0.15
-60.00%
0.30
0.10
228,000 38 0.36 636,000 -96,000
-13.11%
AMBUJACEM 25-Aug-16 CE 280.00 4.50 -1.55
-25.62%
8.50
4.40
227,500 91 15.33 212,500 115,000
117.95%
JUSTDIAL 28-Jul-16 CE 560.00 1.60 -0.65
-28.89%
2.55
0.60
227,200 284 3.20 150,400 20,800
16.05%
NIFTY 25-Aug-16 CE 8,100.00 578.25 35.30
6.50%
613.50
514.10
226,575 3,021 1,260.48 372,150 167,325
81.69%
TECHM 28-Jul-16 CE 500.00 1.30 -0.70
-35.00%
2.35
0.80
225,500 205 3.41 227,700 24,200
11.89%
DLF 28-Jul-16 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
225,000 45 0.11 920,000 -185,000
-16.74%
HEXAWARE 28-Jul-16 CE 240.00 0.55 -0.05
-8.33%
0.80
0.40
224,000 112 1.30 502,000 -26,000
-4.92%
AXISBANK 25-Aug-16 CE 600.00 4.60 -0.30
-6.12%
5.75
3.30
223,200 186 9.82 259,200 75,600
41.18%
IRB 28-Jul-16 CE 220.00 0.50 -0.50
-50.00%
1.40
0.15
222,500 89 1.25 475,000 -12,500
-2.56%
VEDL 28-Jul-16 CE 160.00 9.00 -1.40
-13.46%
11.75
6.40
222,000 37 18.85 702,000 -66,000
-8.59%
UPL 25-Aug-16 CE 600.00 35.10 13.60
63.26%
38.50
26.05
222,000 185 74.04 96,000 0
0.00%
TATAGLOBAL 25-Aug-16 CE 130.00 9.00 3.80
73.08%
10.15
5.30
220,500 49 16.03 414,000 94,500
29.58%
BHEL 28-Jul-16 CE 120.00 27.20 -0.90
-3.20%
30.10
26.65
220,000 44 60.94 255,000 -5,000
-1.92%
IFCI 28-Jul-16 CE 22.50 6.75 -0.30
-4.26%
6.80
6.55
220,000 10 14.70 176,000 -154,000
-46.67%
RELIANCE 28-Jul-16 CE 1,000.00 16.85 -4.90
-22.53%
26.00
16.00
220,000 440 44.13 462,500 -56,500
-10.89%
KOTAKBANK 28-Jul-16 CE 760.00 4.00 0.35
9.59%
5.45
1.55
219,200 274 7.83 123,200 16,000
14.93%
ARVIND 28-Jul-16 CE 330.00 0.20 -0.20
-50.00%
0.45
0.15
218,000 109 0.48 370,000 -102,000
-21.61%
BANKBARODA 28-Jul-16 CE 175.00 0.05 -0.05
-50.00%
0.10
0.05
217,000 62 0.13 787,500 -126,000
-13.79%
HCLTECH 28-Jul-16 CE 750.00 5.40 2.10
63.64%
6.60
1.80
216,300 309 8.74 102,200 15,400
17.74%
NTPC 28-Jul-16 CE 165.00 0.15 -0.05
-25.00%
0.40
0.15
216,000 54 0.48 508,000 24,000
4.96%
SYNDIBANK 28-Jul-16 CE 85.00 0.15 0.05
50.00%
0.15
0.05
216,000 24 0.22 630,000 -126,000
-16.67%
BPCL 28-Jul-16 CE 1,180.00 9.65 -1.35
-12.27%
16.40
8.95
214,800 179 26.64 62,400 0
0.00%
NIFTY 28-Jul-16 CE 9,100.00 0.35 -0.10
-22.22%
0.40
0.20
211,725 2,823 0.68 333,075 1,875
0.57%
LT 28-Jul-16 CE 1,700.00 0.50 -0.20
-28.57%
1.15
0.40
210,500 421 1.62 361,000 -5,500
-1.50%
ANDHRABANK 28-Jul-16 CE 65.00 0.10 0.00
0.00%
0.10
0.05
210,000 21 0.13 1,230,000 -40,000
-3.15%
RELCAPITAL 25-Aug-16 CE 430.00 24.00 0.15
0.63%
27.55
18.25
210,000 140 44.73 82,500 -45,000
-35.29%
SOUTHBANK 28-Jul-16 CE 20.00 1.45 0.20
16.00%
1.45
1.10
210,000 7 2.73 690,000 0
0.00%
AXISBANK 25-Aug-16 CE 580.00 8.30 -0.95
-10.27%
11.45
6.50
210,000 175 18.10 255,600 21,600
9.23%
HINDUNILVR 28-Jul-16 CE 900.00 8.00 -0.15
-1.84%
13.00
5.80
208,200 347 16.14 142,200 9,600
7.24%
NIFTY 28-Jul-16 CE 7,500.00 1,120.05 33.90
3.12%
1,161.00
1,065.00
207,075 2,761 2,299.13 709,800 -146,400
-17.10%
JISLJALEQS 25-Aug-16 CE 70.00 6.30 2.65
72.60%
6.30
3.25
207,000 23 8.59 180,000 90,000
100.00%
SYNDIBANK 25-Aug-16 CE 80.00 2.75 -0.75
-21.43%
3.20
2.30
207,000 23 5.71 234,000 117,000
100.00%
DRREDDY 28-Jul-16 CE 3,350.00 0.70 -37.70
-98.18%
13.95
0.30
206,600 1,033 4.05 48,800 23,200
90.63%
HAVELLS 28-Jul-16 CE 400.00 0.45 -0.10
-18.18%
0.70
0.30
206,000 103 0.89 318,000 -62,000
-16.32%
DRREDDY 25-Aug-16 CE 3,300.00 35.65 -79.55
-69.05%
50.00
32.00
205,600 1,028 77.68 119,800 119,800
0.00%
AMBUJACEM 28-Jul-16 CE 300.00 0.10 -0.20
-66.67%
0.70
0.05
205,000 82 0.41 132,500 -17,500
-11.67%
ZEEL 28-Jul-16 CE 520.00 0.10 -0.65
-86.67%
1.25
0.10
204,100 157 1.31 46,800 13,000
38.46%
TV18BRDCST 25-Aug-16 CE 40.00 1.40 -0.25
-15.15%
1.70
1.35
204,000 12 2.96 612,000 102,000
20.00%
JPASSOCIAT 25-Aug-16 CE 12.50 1.25 0.35
38.89%
1.25
1.05
204,000 3 2.31 2,040,000 136,000
7.14%
RPOWER 25-Aug-16 CE 57.50 1.85 0.00
0.00%
2.15
1.50
204,000 17 3.67 456,000 108,000
31.03%
SUNPHARMA 28-Jul-16 CE 840.00 1.00 0.00
0.00%
1.10
0.30
202,200 337 1.35 293,400 -55,200
-15.83%
KPIT 25-Aug-16 CE 150.00 2.00 -0.10
-4.76%
3.00
2.00
200,000 50 4.60 520,000 12,000
2.36%
YESBANK 25-Aug-16 CE 1,260.00 20.90 -1.00
-4.57%
25.10
15.00
198,800 284 40.59 123,200 95,200
340.00%
FEDERALBNK 28-Jul-16 CE 62.50 2.15 0.00
0.00%
3.10
2.10
198,000 18 4.85 682,000 -44,000
-6.06%
HDFC 28-Jul-16 CE 1,440.00 1.50 0.00
0.00%
4.20
0.75
198,000 396 4.44 126,500 53,500
73.29%
L&TFH 28-Jul-16 CE 75.00 9.10 5.30
139.47%
9.10
4.50
198,000 22 13.60 648,000 -99,000
-13.25%
TATAGLOBAL 25-Aug-16 CE 145.00 2.50 1.30
108.33%
2.95
1.50
198,000 44 4.14 256,500 99,000
62.86%
COALINDIA 28-Jul-16 CE 325.00 1.70 -2.50
-59.52%
6.00
1.50
197,200 116 4.89 209,100 71,400
51.85%
NIFTY 29-Sep-16 CE 9,000.00 84.60 7.15
9.23%
100.20
70.10
196,725 2,623 161.96 1,014,975 34,800
3.55%
ASHOKLEY 25-Aug-16 CE 102.50 1.75 0.05
2.94%
2.00
1.60
196,000 28 3.39 560,000 35,000
6.67%
DISHTV 25-Aug-16 CE 105.00 2.00 -1.10
-35.48%
3.00
1.80
196,000 28 4.43 182,000 77,000
73.33%
SUNPHARMA 28-Jul-16 CE 780.00 29.00 9.10
45.73%
29.00
15.90
195,600 326 37.36 310,200 -58,200
-15.80%
HCLTECH 28-Jul-16 CE 760.00 1.80 0.45
33.33%
2.20
0.70
195,300 279 2.99 147,000 -4,900
-3.23%
APOLLOTYRE 28-Jul-16 CE 170.00 0.15 -0.15
-50.00%
0.25
0.10
195,000 65 0.29 321,000 -84,000
-20.74%
RECLTD 25-Aug-16 CE 220.00 7.25 0.30
4.32%
8.45
6.00
195,000 65 14.18 393,000 81,000
25.96%
MCDOWELL-N 28-Jul-16 CE 2,500.00 52.95 17.90
51.07%
52.95
15.00
194,000 776 66.39 78,000 -46,250
-37.22%
HCLTECH 28-Jul-16 CE 740.00 13.00 5.40
71.05%
14.00
4.70
193,200 276 18.86 102,900 -41,300
-28.64%
INDUSINDBK 28-Jul-16 CE 1,200.00 1.20 0.10
9.09%
1.45
0.35
193,200 322 1.93 244,200 -31,200
-11.33%
RECLTD 28-Jul-16 CE 225.00 0.25 -0.25
-50.00%
0.70
0.10
192,000 64 0.50 246,000 -90,000
-26.79%
NIFTY 25-Aug-16 CE 9,500.00 2.40 -0.20
-7.69%
3.75
1.90
191,250 2,550 4.48 238,500 48,525
25.54%
TATAMTRDVR 28-Jul-16 CE 340.00 0.75 0.10
15.38%
1.15
0.30
191,100 91 1.30 291,900 -12,600
-4.14%
WOCKPHARMA 28-Jul-16 CE 1,000.00 8.95 6.75
306.82%
26.00
1.50
190,200 317 23.87 153,600 -43,200
-21.95%
INFY 25-Aug-16 CE 1,100.00 27.00 -1.00
-3.57%
31.70
25.00
190,000 380 52.90 410,500 42,000
11.40%
NIFTY 28-Jul-16 CE 9,200.00 0.20 -0.20
-50.00%
0.40
0.20
189,300 2,524 0.49 296,550 750
0.25%
NIFTY 25-Aug-16 CE 8,200.00 485.45 33.50
7.41%
521.75
435.00
189,075 2,521 881.90 418,200 127,875
44.05%
INDIACEM 28-Jul-16 CE 130.00 0.05 -0.10
-66.67%
0.05
0.05
189,000 27 0.09 392,000 -133,000
-25.33%
NHPC 28-Jul-16 CE 25.00 0.25 -0.15
-37.50%
0.40
0.25
189,000 7 0.55 1,944,000 0
0.00%
KPIT 28-Jul-16 CE 145.00 0.15 -0.05
-25.00%
0.70
0.15
188,000 47 0.77 320,000 16,000
5.26%
TATASTEEL 25-Aug-16 CE 350.00 22.30 -5.60
-20.07%
24.10
16.00
188,000 94 34.61 290,000 106,000
57.61%
UNIONBANK 25-Aug-16 CE 140.00 4.70 0.15
3.30%
5.00
4.10
188,000 47 8.72 424,000 120,000
39.47%
LT 25-Aug-16 CE 1,600.00 55.55 1.75
3.25%
65.00
51.00
187,500 375 106.01 190,500 60,000
45.98%
RELCAPITAL 25-Aug-16 CE 450.00 15.45 -0.20
-1.28%
18.00
11.00
187,500 125 23.98 79,500 39,000
96.30%
DRREDDY 25-Aug-16 CE 3,100.00 90.70 -108.20
-54.40%
120.00
86.40
187,200 936 179.06 66,400 66,400
0.00%
FEDERALBNK 25-Aug-16 CE 65.00 2.85 -0.10
-3.39%
3.45
2.65
187,000 17 5.61 671,000 33,000
5.17%
INFRATEL 28-Jul-16 CE 390.00 1.00 -0.30
-23.08%
4.30
0.40
186,200 133 3.17 65,800 19,600
42.42%
BAJAJ-AUTO 28-Jul-16 CE 2,650.00 41.80 -3.20
-7.11%
87.80
32.15
186,000 744 91.21 36,500 23,250
175.47%
DLF 25-Aug-16 CE 160.00 8.60 -1.00
-10.42%
9.90
7.50
185,000 37 15.11 355,000 90,000
33.96%
HDFC 28-Jul-16 CE 1,360.00 35.00 14.20
68.27%
41.70
18.65
183,000 366 50.75 71,500 -13,000
-15.38%
BANKBARODA 28-Jul-16 CE 150.00 5.10 0.55
12.09%
6.40
4.00
182,000 52 9.01 336,000 -3,500
-1.03%
ALBK 25-Aug-16 CE 80.00 3.80 -0.30
-7.32%
4.50
3.35
180,000 18 6.79 300,000 90,000
42.86%
IBREALEST 28-Jul-16 CE 95.00 0.25 -0.20
-44.44%
0.40
0.15
180,000 18 0.49 1,810,000 -60,000
-3.21%
NMDC 25-Aug-16 CE 110.00 1.20 0.20
20.00%
1.50
1.10
180,000 30 2.39 300,000 138,000
85.19%
JSWSTEEL 28-Jul-16 CE 1,680.00 80.00 64.10
403.14%
80.00
18.50
178,200 297 64.12 16,800 -7,200
-30.00%
RELIANCE 25-Aug-16 CE 1,040.00 17.50 -3.30
-15.87%
22.00
17.05
176,000 352 33.67 249,000 70,000
39.11%
TVSMOTOR 28-Jul-16 CE 330.00 0.10 -0.15
-60.00%
0.25
0.05
176,000 88 0.23 454,000 -82,000
-15.30%
KOTAKBANK 28-Jul-16 CE 770.00 1.35 -0.35
-20.59%
2.35
0.70
175,200 219 2.84 148,000 -4,000
-2.63%
ASHOKLEY 25-Aug-16 CE 97.50 3.10 0.00
0.00%
3.60
3.00
175,000 25 5.69 469,000 77,000
19.64%
ENGINERSIN 28-Jul-16 CE 230.00 1.85 0.25
15.63%
3.00
1.35
175,000 50 3.95 143,500 10,500
7.89%
ORIENTBANK 28-Jul-16 CE 130.00 0.05 -0.10
-66.67%
0.20
0.05
174,000 29 0.19 726,000 -54,000
-6.92%
TVSMOTOR 25-Aug-16 CE 300.00 7.95 -1.85
-18.88%
11.30
7.70
174,000 87 16.03 174,000 94,000
117.50%
MARUTI 28-Jul-16 CE 4,750.00 1.65 -2.05
-55.41%
10.00
1.60
172,650 1,151 8.15 29,700 4,500
17.86%
BANKBARODA 28-Jul-16 CE 180.00 0.05 0.00
0.00%
0.05
0.05
171,500 49 0.09 973,000 -42,000
-4.14%
L&TFH 25-Aug-16 CE 87.50 3.70 2.35
174.07%
3.70
1.30
171,000 19 4.75 117,000 54,000
85.71%
TV18BRDCST 25-Aug-16 CE 42.50 0.75 -0.05
-6.25%
0.85
0.65
170,000 10 1.31 833,000 85,000
11.36%
IDEA 28-Jul-16 CE 112.50 0.10 -0.20
-66.67%
0.25
0.05
170,000 34 0.26 465,000 -35,000
-7.00%
JETAIRWAYS 28-Jul-16 CE 560.00 25.60 14.60
132.73%
31.65
13.50
170,000 170 41.24 142,000 -33,000
-18.86%
NIFTY 25-Aug-16 CE 9,400.00 3.80 -0.40
-9.52%
5.10
3.15
169,425 2,259 6.51 142,125 -41,025
-22.40%
INDIACEM 28-Jul-16 CE 115.00 2.05 0.45
28.13%
3.10
1.10
168,000 24 3.12 728,000 -49,000
-6.31%
IDBI 25-Aug-16 CE 80.00 1.20 -0.50
-29.41%
2.20
1.15
168,000 21 2.60 392,000 64,000
19.51%
NCC 28-Jul-16 CE 90.00 0.05 -0.15
-75.00%
0.10
0.05
168,000 21 0.10 632,000 -48,000
-7.06%
DRREDDY 28-Jul-16 CE 3,250.00 1.35 -263.65
-99.49%
11.00
1.10
167,600 838 8.26 26,000 24,600
1,757.14%
BHEL 25-Aug-16 CE 155.00 5.70 0.60
11.76%
6.65
5.10
165,000 33 9.74 175,000 60,000
52.17%
DLF 25-Aug-16 CE 190.00 1.15 -0.45
-28.13%
1.40
0.95
165,000 33 1.85 180,000 105,000
140.00%
M&MFIN 28-Jul-16 CE 340.00 0.35 0.05
16.67%
0.50
0.05
165,000 66 0.26 365,000 -27,500
-7.01%
MARUTI 28-Jul-16 CE 4,500.00 69.00 20.35
41.83%
139.75
58.50
164,850 1,099 157.63 45,750 -42,000
-47.86%
TVSMOTOR 25-Aug-16 CE 310.00 5.20 -1.45
-21.80%
8.05
5.00
164,000 82 9.87 158,000 64,000
68.09%
PFC 28-Jul-16 CE 190.00 30.20 3.55
13.32%
30.20
27.50
162,000 54 46.40 1,308,000 -129,000
-8.98%
ITC 28-Jul-16 CE 430.00 0.65 -1.35
-67.50%
1.20
0.55
160,800 67 1.13 127,200 0
0.00%
AXISBANK 25-Aug-16 CE 570.00 11.40 -1.10
-8.80%
14.65
9.15
160,800 134 18.19 252,000 24,000
10.53%
RCOM 25-Aug-16 CE 70.00 0.30 -0.20
-40.00%
0.45
0.30
160,000 16 0.53 490,000 80,000
19.51%
TATAMOTORS 25-Aug-16 CE 510.00 23.50 1.95
9.05%
26.00
21.40
159,000 106 38.45 175,500 36,000
25.81%
INFRATEL 28-Jul-16 CE 370.00 9.40 4.85
106.59%
12.60
2.25
158,200 113 10.60 53,200 -36,400
-40.63%
BANKNIFTY 28-Jul-16 CE 19,700.00 1.60 -0.30
-15.79%
4.60
0.75
158,160 3,954 2.55 54,920 -7,400
-11.87%
DRREDDY 25-Aug-16 CE 3,400.00 22.00 -69.95
-76.07%
43.95
20.00
158,000 790 37.62 76,800 67,400
717.02%
HAVELLS 28-Jul-16 CE 390.00 1.00 -0.05
-4.76%
1.80
0.70
158,000 79 1.63 144,000 -32,000
-18.18%
SUNTV 28-Jul-16 CE 430.00 7.15 0.90
14.40%
12.10
4.50
158,000 79 11.82 106,000 30,000
39.47%
DRREDDY 28-Jul-16 CE 3,500.00 0.25 -6.55
-96.32%
1.95
0.25
156,400 782 1.17 119,000 -32,800
-21.61%
SAIL 25-Aug-16 CE 47.50 3.05 -0.20
-6.15%
3.45
2.90
156,000 13 4.79 192,000 0
0.00%
RELINFRA 28-Jul-16 CE 540.00 24.00 -0.90
-3.61%
28.20
14.50
154,700 119 32.30 70,200 3,900
5.88%
SBIN 25-Aug-16 CE 235.00 7.90 0.85
12.06%
8.85
7.25
153,000 51 12.12 294,000 33,000
12.64%
TATAPOWER 25-Aug-16 CE 75.00 1.35 -0.40
-22.86%
1.75
1.35
153,000 17 2.25 522,000 117,000
28.89%
YESBANK 25-Aug-16 CE 1,300.00 12.10 -0.35
-2.81%
14.80
9.00
152,600 218 18.54 108,500 95,200
715.79%
M&MFIN 28-Jul-16 CE 310.00 11.00 5.20
89.66%
12.30
2.20
152,500 61 9.26 100,000 0
0.00%
NIFTY 25-Aug-16 CE 7,000.00 1,651.00 37.40
2.32%
1,692.00
1,597.00
152,400 2,032 2,485.89 594,600 123,675
26.26%
DHFL 28-Jul-16 CE 230.00 0.35 -0.30
-46.15%
0.90
0.15
150,000 50 0.69 402,000 -69,000
-14.65%
ORIENTBANK 25-Aug-16 CE 120.00 6.35 0.90
16.51%
6.35
5.10
150,000 25 8.60 126,000 60,000
90.91%
TATASTEEL 28-Jul-16 CE 420.00 0.05 -0.10
-66.67%
0.10
0.05
150,000 75 0.08 266,000 -122,000
-31.44%
ITC 25-Aug-16 CE 250.00 6.35 -2.15
-25.29%
10.00
5.85
148,800 62 9.95 230,400 91,200
65.52%
SINTEX 28-Jul-16 CE 82.50 0.80 -0.30
-27.27%
1.30
0.50
147,000 21 1.10 357,000 7,000
2.00%
NIFTY 25-Aug-16 CE 7,500.00 1,160.25 24.95
2.20%
1,196.75
1,101.05
146,475 1,953 1,661.91 1,606,125 85,200
5.60%
SRTRANSFIN 28-Jul-16 CE 1,250.00 32.00 24.00
300.00%
35.00
9.60
146,400 244 29.78 60,600 56,400
1,342.86%
INFY 28-Jul-16 CE 1,160.00 0.20 -0.10
-33.33%
0.40
0.10
146,000 292 0.26 1,119,500 -13,500
-1.19%
BANKINDIA 28-Jul-16 CE 125.00 0.05 -0.10
-66.67%
0.10
0.05
144,000 24 0.07 720,000 -102,000
-12.41%
HINDZINC 28-Jul-16 CE 205.00 4.35 1.45
50.00%
6.50
3.50
144,000 45 6.93 118,400 -16,000
-11.90%
JINDALSTEL 25-Aug-16 CE 95.00 3.55 1.25
54.35%
4.10
1.90
144,000 16 4.91 198,000 -36,000
-15.38%
POWERGRID 28-Jul-16 CE 172.50 0.90 -0.60
-40.00%
2.05
0.90
144,000 36 2.20 72,000 -16,000
-18.18%
NIFTY 28-Jul-16 CE 7,000.00 1,610.70 25.60
1.62%
1,662.85
1,565.10
143,400 1,912 2,296.75 388,125 -57,525
-12.91%
HDFCBANK 28-Jul-16 CE 1,260.00 1.20 -0.60
-33.33%
2.65
0.75
142,500 285 2.14 196,000 7,000
3.70%
CIPLA 28-Jul-16 CE 500.00 23.00 -2.00
-8.00%
28.50
18.30
142,000 142 29.21 119,000 -113,000
-48.71%
SKSMICRO 28-Jul-16 CE 780.00 12.15 -3.50
-22.36%
18.00
11.45
142,000 142 19.98 91,000 0
0.00%
UPL 28-Jul-16 CE 640.00 0.95 0.50
111.11%
1.90
0.45
141,600 118 1.74 40,800 24,000
142.86%
BANKNIFTY 25-Aug-16 CE 19,000.00 454.00 79.50
21.23%
518.65
380.00
141,280 3,532 631.27 135,960 -40
-0.03%
BPCL 28-Jul-16 CE 1,200.00 6.45 -0.70
-9.79%
10.80
6.00
140,400 117 11.61 76,200 0
0.00%
ASHOKLEY 25-Aug-16 CE 115.00 0.35 -0.05
-12.50%
0.35
0.30
140,000 20 0.48 497,000 -35,000
-6.58%
DRREDDY 25-Aug-16 CE 3,500.00 16.05 -37.25
-69.89%
40.00
12.20
140,000 700 23.77 86,000 52,600
157.49%
ENGINERSIN 28-Jul-16 CE 235.00 0.50 -0.35
-41.18%
1.05
0.35
140,000 40 1.13 73,500 -45,500
-38.24%
HINDALCO 25-Aug-16 CE 130.00 9.10 0.85
10.30%
9.10
7.65
140,000 20 12.14 238,000 105,000
78.95%
PNB 28-Jul-16 CE 115.00 17.25 0.25
1.47%
17.25
15.00
140,000 20 22.85 917,000 -70,000
-7.09%
RCOM 28-Jul-16 CE 72.50 0.05 -0.10
-66.67%
0.05
0.05
140,000 14 0.07 10,000 -130,000
-92.86%
IOC 28-Jul-16 CE 530.00 7.75 0.40
5.44%
14.75
6.10
139,500 93 15.35 135,000 -4,500
-3.23%
COALINDIA 28-Jul-16 CE 340.00 0.10 -0.20
-66.67%
0.40
0.10
139,400 82 0.31 460,700 -11,900
-2.52%
ACC 28-Jul-16 CE 1,700.00 4.55 -8.30
-64.59%
19.45
2.70
138,400 346 13.54 76,800 3,200
4.35%
SBIN 28-Jul-16 CE 210.00 18.50 2.20
13.50%
20.70
18.20
138,000 46 27.01 681,000 -18,000
-2.58%
VEDL 25-Aug-16 CE 195.00 3.00 -1.00
-25.00%
3.85
2.70
138,000 23 4.33 306,000 36,000
13.33%
ITC 28-Jul-16 CE 266.65 0.05 -0.15
-75.00%
0.30
0.05
136,800 57 0.21 638,400 -88,800
-12.21%
BANKNIFTY 04-Aug-16 CE 19,500.00 51.60 8.25
19.03%
72.00
34.65
136,400 3,410 71.76 65,760 22,080
50.55%
JPASSOCIAT 28-Jul-16 CE 7.50 4.75 0.05
1.06%
4.85
4.75
136,000 2 6.53 1,904,000 -68,000
-3.45%
JSWENERGY 28-Jul-16 CE 90.00 0.05 -0.05
-50.00%
0.05
0.05
136,000 17 0.07 1,176,000 -112,000
-8.70%
ICICIBANK 25-Aug-16 CE 320.00 1.35 0.45
50.00%
1.80
1.10
135,000 54 1.88 145,000 65,000
81.25%
JISLJALEQS 28-Jul-16 CE 85.00 0.05 0.00
0.00%
0.05
0.05
135,000 15 0.07 297,000 -18,000
-5.71%
L&TFH 25-Aug-16 CE 97.50 1.00 0.40
66.67%
1.15
0.45
135,000 15 1.04 117,000 54,000
85.71%
NHPC 25-Aug-16 CE 27.50 0.40 0.05
14.29%
0.40
0.40
135,000 5 0.54 1,053,000 54,000
5.41%
RELIANCE 25-Aug-16 CE 1,020.00 25.85 -5.00
-16.21%
31.35
25.55
134,500 269 37.53 162,500 23,000
16.49%
BPCL 28-Jul-16 CE 610.00 0.60 -0.85
-58.62%
2.00
0.45
134,400 112 1.52 144,000 9,600
7.14%
RELIANCE 28-Jul-16 CE 1,010.00 9.00 -5.55
-38.14%
16.40
8.75
134,000 268 14.38 134,500 -15,000
-10.03%
NIFTY 28-Jul-16 CE 7,800.00 822.00 19.85
2.47%
863.10
769.25
133,725 1,783 1,087.63 289,275 -300
-0.10%
RELCAPITAL 28-Jul-16 CE 400.00 28.75 0.30
1.05%
36.80
23.00
133,500 89 36.43 181,500 -55,500
-23.42%
ALBK 28-Jul-16 CE 75.00 3.45 -0.50
-12.66%
3.45
2.35
130,000 13 3.74 340,000 -20,000
-5.56%
DLF 25-Aug-16 CE 180.00 2.50 -0.40
-13.79%
2.70
2.10
130,000 26 2.99 290,000 60,000
26.09%
IDEA 28-Jul-16 CE 120.00 0.05 0.00
0.00%
0.10
0.05
130,000 26 0.07 1,230,000 -20,000
-1.60%
IBREALEST 28-Jul-16 CE 115.00 0.05 0.00
0.00%
0.05
0.05
130,000 13 0.07 400,000 -10,000
-2.44%
INFY 28-Jul-16 CE 1,260.00 0.10 0.00
0.00%
0.15
0.10
130,000 260 0.13 817,000 -79,500
-8.87%
CIPLA 28-Jul-16 CE 540.00 0.40 -0.55
-57.89%
1.35
0.30
129,000 129 0.75 179,000 19,000
11.88%
CANBK 28-Jul-16 CE 265.00 2.45 0.40
19.51%
3.00
0.90
129,000 43 2.41 279,000 -66,000
-19.13%
TATAMOTORS 28-Jul-16 CE 550.00 0.05 -0.20
-80.00%
0.20
0.05
129,000 86 0.18 298,500 -55,500
-15.68%
ARVIND 28-Jul-16 CE 350.00 0.10 -0.05
-33.33%
0.15
0.05
128,000 64 0.13 568,000 -50,000
-8.09%
NCC 28-Jul-16 CE 82.50 0.35 -0.85
-70.83%
1.10
0.35
128,000 16 0.86 296,000 0
0.00%
BHARATFORG 28-Jul-16 CE 740.00 8.95 1.30
16.99%
11.50
4.25
127,200 212 8.73 119,400 13,800
13.07%
BANKNIFTY 28-Jul-16 CE 20,000.00 0.85 -0.10
-10.53%
1.35
0.55
126,000 3,150 0.91 109,040 -4,760
-4.18%
CAIRN 28-Jul-16 CE 215.00 0.10 -0.30
-75.00%
0.30
0.05
126,000 36 0.23 133,000 28,000
26.67%
JINDALSTEL 28-Jul-16 CE 70.00 15.85 5.15
48.13%
16.50
9.90
126,000 14 16.00 432,000 -72,000
-14.29%
PFC 28-Jul-16 CE 225.00 0.55 -0.15
-21.43%
1.15
0.10
126,000 42 0.44 192,000 -54,000
-21.95%
PNB 28-Jul-16 CE 147.50 0.10 0.00
0.00%
0.15
0.05
126,000 18 0.10 581,000 7,000
1.22%
SBIN 28-Jul-16 CE 200.00 29.15 3.15
12.12%
30.00
28.00
126,000 42 36.72 228,000 -3,000
-1.30%
LT 25-Aug-16 CE 1,650.00 35.40 0.25
0.71%
43.20
32.00
123,500 247 44.20 123,000 81,500
196.39%
SRTRANSFIN 28-Jul-16 CE 1,240.00 36.35 22.70
166.30%
36.35
10.00
123,000 205 29.72 31,800 12,600
65.63%
HDFC 25-Aug-16 CE 1,400.00 38.25 8.75
29.66%
45.00
29.35
122,500 245 43.37 52,000 22,500
76.27%
ARVIND 28-Jul-16 CE 340.00 0.10 -0.20
-66.67%
0.30
0.10
122,000 61 0.20 652,000 -4,000
-0.61%
TATASTEEL 28-Jul-16 CE 330.00 27.00 -4.85
-15.23%
32.25
17.00
122,000 61 27.97 268,000 -40,000
-12.99%
HINDZINC 28-Jul-16 CE 215.00 0.60 -0.10
-14.29%
2.00
0.55
121,600 38 1.42 48,000 12,800
36.36%
NIFTY 28-Jul-16 CE 6,200.00 2,412.35 25.55
1.07%
2,460.50
2,365.10
120,150 1,602 2,880.30 144,075 -58,050
-28.72%
ANDHRABANK 25-Aug-16 CE 60.00 3.25 -0.10
-2.99%
3.60
2.80
120,000 12 3.77 380,000 80,000
26.67%
ADANIPOWER 28-Jul-16 CE 32.50 0.05 0.00
0.00%
0.05
0.05
120,000 6 0.06 4,840,000 80,000
1.68%
BHEL 28-Jul-16 CE 130.00 19.45 2.25
13.08%
20.25
18.35
120,000 24 22.52 570,000 -85,000
-12.98%
JETAIRWAYS 25-Aug-16 CE 580.00 35.00 11.25
47.37%
39.55
25.10
120,000 120 40.80 104,000 83,000
395.24%
JUSTDIAL 28-Jul-16 CE 600.00 0.55 -0.25
-31.25%
0.90
0.30
120,000 150 0.54 314,400 -69,600
-18.13%
NTPC 28-Jul-16 CE 157.50 2.10 0.45
27.27%
3.35
1.35
120,000 30 2.72 168,000 -28,000
-14.29%
RPOWER 25-Aug-16 CE 65.00 0.45 -0.15
-25.00%
0.75
0.40
120,000 10 0.70 132,000 48,000
57.14%
RPOWER 28-Jul-16 CE 62.50 0.05 0.00
0.00%
0.05
0.05
120,000 10 0.06 912,000 -36,000
-3.80%
HINDPETRO 28-Jul-16 CE 1,260.00 2.15 0.80
59.26%
3.40
1.00
119,000 170 2.26 75,600 14,000
22.73%
SINTEX 25-Aug-16 CE 90.00 1.60 -0.35
-17.95%
1.65
1.30
119,000 17 1.75 224,000 21,000
10.34%
YESBANK 28-Jul-16 CE 1,160.00 45.65 1.20
2.70%
55.80
30.00
119,000 170 50.92 174,300 -5,600
-3.11%
IDFC 25-Aug-16 CE 52.50 2.90 -0.95
-24.68%
3.30
2.75
118,800 9 3.50 488,400 13,200
2.78%
INFY 28-Jul-16 CE 1,180.00 0.20 -0.05
-20.00%
0.30
0.10
118,000 236 0.17 710,500 -96,500
-11.96%
BIOCON 28-Jul-16 CE 860.00 0.65 -0.30
-31.58%
1.50
0.40
117,700 107 0.82 108,900 -23,100
-17.50%
BPCL 25-Aug-16 CE 600.00 16.85 -1.90
-10.13%
22.10
16.50
117,600 98 22.73 56,400 0
0.00%
MARUTI 28-Jul-16 CE 4,800.00 0.85 -1.45
-63.04%
6.00
0.30
117,000 780 3.35 63,900 -1,350
-2.07%
RECLTD 28-Jul-16 CE 200.00 14.60 1.00
7.35%
16.00
11.10
117,000 39 16.60 804,000 -39,000
-4.63%
RELCAPITAL 28-Jul-16 CE 410.00 20.40 0.40
2.00%
27.00
13.00
115,500 77 23.31 78,000 -13,500
-14.75%
BHARATFIN 28-Jul-16 CE 860.00 28.75 1.20
4.36%
33.00
19.10
115,000 115 29.69 - 0
0.00%
ASIANPAINT 28-Jul-16 CE 1,120.00 2.25 0.45
25.00%
3.25
1.75
114,000 190 2.63 71,400 27,000
60.81%
KTKBANK 25-Aug-16 CE 155.00 5.50 -0.15
-2.65%
6.50
5.05
114,000 19 6.49 84,000 18,000
27.27%
KTKBANK 25-Aug-16 CE 160.00 4.15 0.20
5.06%
4.50
3.60
114,000 19 4.67 186,000 42,000
29.17%
TECHM 28-Jul-16 CE 510.00 0.55 -0.45
-45.00%
1.10
0.50
113,300 103 0.79 222,200 -7,700
-3.35%
RELIANCE 25-Aug-16 CE 1,060.00 11.30 -2.40
-17.52%
14.65
11.30
113,000 226 14.05 135,000 18,500
15.88%
ACC 28-Jul-16 CE 1,720.00 2.00 -6.10
-75.31%
11.50
1.85
112,800 282 6.80 74,800 -14,400
-16.14%
BPCL 28-Jul-16 CE 620.00 0.30 -0.25
-45.45%
1.20
0.20
112,800 94 0.50 121,200 -13,200
-9.82%
HINDALCO 25-Aug-16 CE 150.00 2.15 0.35
19.44%
2.15
1.60
112,000 16 2.09 308,000 28,000
10.00%
HINDALCO 28-Jul-16 CE 120.00 13.05 0.75
6.10%
14.10
11.25
112,000 16 14.77 231,000 -70,000
-23.26%
PTC 28-Jul-16 CE 85.00 0.15 -0.35
-70.00%
0.30
0.15
112,000 14 0.21 432,000 -40,000
-8.47%
NIFTY 28-Jul-16 CE 7,100.00 1,490.00 -4.90
-0.33%
1,566.00
1,460.60
110,550 1,474 1,652.66 100,200 -28,425
-22.10%
SUNPHARMA 25-Aug-16 CE 820.00 25.15 4.90
24.20%
25.40
18.80
110,400 184 23.80 144,600 37,800
35.39%
DABUR 25-Aug-16 CE 320.00 4.95 0.85
20.73%
6.95
3.10
110,000 44 5.95 67,500 52,500
350.00%
FEDERALBNK 25-Aug-16 CE 67.50 1.90 -0.05
-2.56%
2.60
1.90
110,000 10 2.21 264,000 33,000
14.29%
FEDERALBNK 25-Aug-16 CE 75.00 0.45 -0.05
-10.00%
0.65
0.45
110,000 10 0.57 330,000 66,000
25.00%
ONGC 25-Aug-16 CE 250.00 2.25 -0.25
-10.00%
3.10
1.95
110,000 44 2.66 597,500 35,000
6.22%
CAIRN 25-Aug-16 CE 210.00 4.35 -1.70
-28.10%
6.05
4.35
108,500 31 5.41 234,500 31,500
15.52%
JINDALSTEL 25-Aug-16 CE 100.00 2.50 0.85
51.52%
2.90
1.25
108,000 12 2.54 153,000 -63,000
-29.17%
NMDC 28-Jul-16 CE 105.00 0.15 -0.05
-25.00%
0.30
0.10
108,000 18 0.23 396,000 -24,000
-5.71%
SRTRANSFIN 28-Jul-16 CE 1,260.00 25.00 15.10
152.53%
27.00
7.70
106,200 177 16.76 33,000 15,000
83.33%
BANKNIFTY 25-Aug-16 CE 20,000.00 89.95 14.90
19.85%
115.00
72.85
105,800 2,645 97.66 130,480 8,480
6.95%
BANKNIFTY 04-Aug-16 CE 19,000.00 210.00 63.55
43.39%
265.35
136.80
105,600 2,640 211.56 56,080 18,040
47.42%
ASHOKLEY 28-Jul-16 CE 92.50 2.25 -0.15
-6.25%
2.85
1.85
105,000 15 2.30 784,000 -7,000
-0.88%
DISHTV 28-Jul-16 CE 112.50 0.05 -0.10
-66.67%
0.05
0.05
105,000 15 0.05 126,000 21,000
20.00%
IOC 28-Jul-16 CE 480.00 55.00 -7.00
-11.29%
62.00
51.50
105,000 70 57.44 100,500 -18,000
-15.19%
JUSTDIAL 28-Jul-16 CE 540.00 5.75 -0.20
-3.36%
9.60
2.05
104,800 131 4.76 60,000 28,000
87.50%
HDIL 25-Aug-16 CE 100.00 7.25 -0.60
-7.64%
7.35
6.00
104,000 13 6.97 152,000 56,000
58.33%
HDIL 25-Aug-16 CE 110.00 3.10 -0.30
-8.82%
3.50
2.85
104,000 13 3.29 152,000 24,000
18.75%
JSWENERGY 28-Jul-16 CE 77.50 0.80 -1.75
-68.63%
0.85
0.60
104,000 13 0.74 56,000 56,000
0.00%
SUNTV 25-Aug-16 CE 440.00 20.00 2.20
12.36%
22.50
16.80
104,000 52 20.90 78,000 26,000
50.00%
SUNTV 28-Jul-16 CE 380.00 52.55 -0.55
-1.04%
52.55
48.00
104,000 52 52.03 222,000 -2,000
-0.89%
UNIONBANK 28-Jul-16 CE 150.00 0.05 0.00
0.00%
0.05
0.05
104,000 26 0.05 992,000 -44,000
-4.25%
LT 28-Jul-16 CE 1,550.00 51.80 5.85
12.73%
65.30
40.00
103,500 207 54.82 148,000 -28,000
-15.91%
LICHSGFIN 28-Jul-16 CE 510.00 9.35 3.40
57.14%
12.60
6.00
103,400 94 9.09 114,400 -2,200
-1.89%
INDUSINDBK 28-Jul-16 CE 1,140.00 36.75 17.50
90.91%
37.35
18.25
103,200 172 28.42 76,800 -25,200
-24.71%
NIFTY 29-Sep-16 CE 8,800.00 157.95 16.25
11.47%
178.10
135.45
102,750 1,370 163.01 403,050 49,950
14.15%
CASTROLIND 28-Jul-16 CE 420.00 6.00 1.20
25.00%
7.80
4.60
102,200 73 6.54 89,600 5,600
6.67%
BANKINDIA 25-Aug-16 CE 115.00 5.00 0.35
7.53%
5.60
4.50
102,000 17 5.25 132,000 84,000
175.00%
KTKBANK 28-Jul-16 CE 140.00 8.50 -3.60
-29.75%
10.50
8.50
102,000 17 9.74 192,000 -24,000
-11.11%
SUNPHARMA 25-Aug-16 CE 800.00 33.70 4.40
15.02%
35.00
26.95
102,000 170 29.91 179,400 3,000
1.70%
SUNTV 28-Jul-16 CE 450.00 0.40 -0.85
-68.00%
2.60
0.40
102,000 51 1.24 94,000 4,000
4.44%
MARUTI 25-Aug-16 CE 4,700.00 89.00 28.15
46.26%
117.00
69.95
101,400 676 94.31 51,000 21,450
72.59%
LICHSGFIN 28-Jul-16 CE 550.00 0.20 -0.15
-42.86%
0.40
0.15
101,200 92 0.26 368,500 -49,500
-11.84%
DRREDDY 25-Aug-16 CE 3,600.00 12.00 -19.75
-62.20%
25.15
8.00
100,800 504 11.30 73,000 34,600
90.10%
ALBK 25-Aug-16 CE 85.00 2.25 0.00
0.00%
2.30
1.85
100,000 10 2.07 180,000 50,000
38.46%
KPIT 28-Jul-16 CE 135.00 2.40 0.50
26.32%
4.00
1.90
100,000 25 2.64 120,000 -12,000
-9.09%
ADANIPORTS 25-Aug-16 CE 230.00 11.25 2.65
30.81%
11.40
8.50
100,000 40 10.21 85,000 45,000
112.50%
JSWSTEEL 25-Aug-16 CE 1,700.00 97.90 41.85
74.67%
105.35
60.05
99,600 166 77.03 38,400 27,000
236.84%
BHARATFORG 28-Jul-16 CE 760.00 2.40 0.00
0.00%
3.55
1.15
99,000 165 1.91 165,000 -6,600
-3.85%
TATAPOWER 28-Jul-16 CE 80.00 0.05 0.00
0.00%
0.05
0.05
99,000 11 0.05 909,000 -45,000
-4.72%
UNITECH 28-Jul-16 CE 10.00 0.05 0.00
0.00%
0.05
0.05
99,000 1 0.05 49,302,000 0
0.00%
BPCL 28-Jul-16 CE 1,120.00 28.30 -4.65
-14.11%
44.75
27.00
98,400 82 33.55 57,600 0
0.00%
DISHTV 28-Jul-16 CE 110.00 0.10 -0.05
-33.33%
0.25
0.05
98,000 14 0.11 896,000 21,000
2.40%
HINDALCO 25-Aug-16 CE 145.00 2.95 0.30
11.32%
3.25
2.50
98,000 14 2.84 140,000 35,000
33.33%
INDIACEM 28-Jul-16 CE 125.00 0.10 -0.05
-33.33%
0.20
0.10
98,000 14 0.14 735,000 -98,000
-11.76%
JETAIRWAYS 25-Aug-16 CE 620.00 19.05 8.05
73.18%
22.55
15.95
98,000 98 19.09 44,000 30,000
214.29%
PNB 25-Aug-16 CE 155.00 2.25 0.40
21.62%
2.25
1.65
98,000 14 1.89 161,000 56,000
53.33%
TVSMOTOR 25-Aug-16 CE 320.00 3.25 -1.05
-24.42%
4.90
3.00
98,000 49 3.45 240,000 14,000
6.19%
BHARTIARTL 25-Aug-16 CE 370.00 14.55 1.95
15.48%
16.95
13.00
97,500 65 13.92 67,500 36,000
114.29%
INFRATEL 28-Jul-16 CE 400.00 0.50 0.20
66.67%
1.50
0.15
96,600 69 0.72 70,000 16,800
31.58%
RELIANCE 28-Jul-16 CE 1,080.00 0.15 -0.25
-62.50%
0.35
0.15
96,500 193 0.23 295,500 -6,000
-1.99%
CANBK 28-Jul-16 CE 275.00 0.75 0.25
50.00%
0.90
0.30
96,000 32 0.53 168,000 -39,000
-18.84%
HDIL 28-Jul-16 CE 112.50 0.05 -0.10
-66.67%
0.10
0.05
96,000 12 0.05 128,000 -16,000
-11.11%
ITC 28-Jul-16 CE 280.00 0.05 0.00
0.00%
0.10
0.05
96,000 40 0.05 734,400 -67,200
-8.38%
JSWENERGY 28-Jul-16 CE 87.50 0.05 -0.05
-50.00%
0.05
0.05
96,000 12 0.05 264,000 -56,000
-17.50%
TATAMOTORS 25-Aug-16 CE 530.00 15.15 1.85
13.91%
17.00
13.25
94,500 63 14.74 201,000 42,000
26.42%
HAVELLS 28-Jul-16 CE 370.00 8.00 3.10
63.27%
9.80
4.80
94,000 47 7.29 128,000 2,000
1.59%
BHARATFIN 28-Jul-16 CE 820.00 64.20 5.95
10.21%
68.00
52.75
94,000 94 55.00 2,000 0
0.00%
ITC 25-Aug-16 CE 270.00 1.25 -0.80
-39.02%
2.40
1.25
93,600 39 1.64 144,000 43,200
42.86%
JUSTDIAL 28-Jul-16 CE 580.00 0.75 -0.40
-34.78%
1.35
0.50
93,600 117 0.67 153,600 -8,800
-5.42%
JSWSTEEL 25-Aug-16 CE 1,800.00 48.95 27.95
133.10%
54.00
28.00
93,000 155 43.04 58,200 52,800
977.78%
SBIN 25-Aug-16 CE 220.00 15.00 1.00
7.14%
17.00
14.75
93,000 31 14.68 420,000 24,000
6.06%
ONGC 28-Jul-16 CE 245.00 0.05 -0.15
-75.00%
0.15
0.05
92,500 37 0.07 447,500 -32,500
-6.77%
NIFTY 25-Aug-16 CE 7,100.00 1,519.00 -1.80
-0.12%
1,592.00
1,497.00
92,100 1,228 1,400.77 114,975 84,225
273.90%
KPIT 28-Jul-16 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
92,000 23 0.06 464,000 12,000
2.65%
MCDOWELL-N 28-Jul-16 CE 2,600.00 9.10 -2.85
-23.85%
10.70
2.75
91,750 367 4.99 56,000 0
0.00%
NIFTY 28-Jul-16 CE 8,450.00 175.00 28.30
19.29%
214.15
122.50
91,650 1,222 144.50 67,200 -3,525
-4.98%
ASHOKLEY 28-Jul-16 CE 90.00 4.90 0.25
5.38%
5.50
4.45
91,000 13 4.38 420,000 -42,000
-9.09%
DISHTV 25-Aug-16 CE 95.00 4.90 -2.50
-33.78%
7.00
4.75
91,000 13 4.73 63,000 56,000
800.00%
JETAIRWAYS 28-Jul-16 CE 640.00 0.30 -0.10
-25.00%
0.95
0.25
91,000 91 0.59 71,000 -10,000
-12.35%
PNB 28-Jul-16 CE 127.50 5.55 0.05
0.91%
6.25
3.55
91,000 13 4.67 420,000 14,000
3.45%
ANDHRABANK 25-Aug-16 CE 65.00 1.35 -0.30
-18.18%
1.80
1.30
90,000 9 1.34 150,000 40,000
36.36%
BHEL 25-Aug-16 CE 170.00 2.00 0.15
8.11%
2.90
1.60
90,000 18 1.83 110,000 25,000
29.41%
GRANULES 28-Jul-16 CE 140.00 0.75 -0.30
-28.57%
0.75
0.20
90,000 18 0.42 250,000 5,000
2.04%
JINDALSTEL 28-Jul-16 CE 105.00 0.05 0.00
0.00%
0.05
0.05
90,000 10 0.05 45,000 -90,000
-66.67%
M&MFIN 28-Jul-16 CE 360.00 0.10 0.00
0.00%
0.20
0.05
90,000 36 0.11 395,000 -27,500
-6.51%
NMDC 25-Aug-16 CE 120.00 0.50 0.00
0.00%
1.35
0.50
90,000 15 0.68 114,000 90,000
375.00%
ORIENTBANK 25-Aug-16 CE 125.00 4.45 0.70
18.67%
4.45
3.55
90,000 15 3.69 72,000 42,000
140.00%
VEDL 25-Aug-16 CE 200.00 2.55 1.20
88.89%
2.55
2.10
90,000 15 2.11 54,000 54,000
0.00%
TATASTEEL 25-Aug-16 CE 390.00 6.80 -1.05
-13.38%
6.80
4.80
90,000 45 5.05 76,000 0
0.00%
TATAPOWER 28-Jul-16 CE 70.00 1.30 -0.40
-23.53%
1.70
1.10
90,000 10 1.14 180,000 36,000
25.00%
NIFTY 28-Jul-16 CE 6,500.00 2,113.00 11.05
0.53%
2,160.00
2,062.80
89,925 1,199 1,893.87 299,475 -21,675
-6.75%
HINDZINC 25-Aug-16 CE 220.00 7.00 3.50
100.00%
7.00
5.60
89,600 28 5.61 89,600 80,000
833.33%
KOTAKBANK 28-Jul-16 CE 780.00 0.75 -0.20
-21.05%
1.05
0.45
89,600 112 0.66 185,600 -26,400
-12.45%
HDFC 28-Jul-16 CE 1,460.00 0.50 -0.60
-54.55%
2.40
0.45
89,000 178 1.03 45,500 26,000
133.33%
LT 25-Aug-16 CE 1,700.00 22.00 1.45
7.06%
26.75
19.10
89,000 178 20.79 111,000 17,000
18.09%
RELIANCE 28-Jul-16 CE 1,100.00 0.15 -0.15
-50.00%
0.30
0.10
89,000 178 0.11 514,000 -76,000
-12.88%
ITC 28-Jul-16 CE 240.00 8.15 -3.65
-30.93%
12.70
7.00
88,800 37 8.18 201,600 -57,600
-22.22%
HDFC 25-Aug-16 CE 1,440.00 21.55 4.90
29.43%
27.20
15.45
88,500 177 18.58 74,000 1,000
1.37%
INFRATEL 28-Jul-16 CE 360.00 18.00 9.00
100.00%
21.55
5.70
88,200 63 13.52 92,400 -35,000
-27.47%
HINDUNILVR 28-Jul-16 CE 940.00 0.40 -0.30
-42.86%
0.80
0.30
88,200 147 0.41 250,200 -50,400
-16.77%
IFCI 25-Aug-16 CE 37.50 0.15 0.00
0.00%
0.15
0.15
88,000 4 0.13 198,000 66,000
50.00%
KOTAKBANK 28-Jul-16 CE 750.00 8.50 1.55
22.30%
11.00
4.30
88,000 110 6.31 72,800 -4,000
-5.21%
NIFTY 25-Aug-16 CE 8,650.00 146.00 12.50
9.36%
170.00
118.70
87,825 1,171 122.59 48,675 16,050
49.20%
ONGC 28-Jul-16 CE 250.00 0.10 0.00
0.00%
0.10
0.05
87,500 35 0.04 1,205,000 -70,000
-5.49%
YESBANK 28-Jul-16 CE 1,140.00 64.75 2.15
3.43%
74.95
45.00
87,500 125 52.91 62,300 -23,800
-27.64%
NIFTY 29-Sep-16 CE 9,200.00 40.40 5.40
15.43%
48.95
32.10
87,075 1,161 32.87 305,850 33,600
12.34%
WIPRO 28-Jul-16 CE 570.00 0.15 -0.15
-50.00%
0.60
0.10
86,000 86 0.29 295,000 -14,000
-4.53%
GAIL 28-Jul-16 CE 410.00 0.20 -0.45
-69.23%
0.80
0.10
85,500 57 0.31 225,000 -43,500
-16.20%
LUPIN 28-Jul-16 CE 1,800.00 6.75 4.95
275.00%
7.05
0.65
85,200 284 1.70 120,600 -26,400
-17.96%
TV18BRDCST 25-Aug-16 CE 45.00 0.45 0.05
12.50%
0.45
0.40
85,000 5 0.37 442,000 17,000
4.00%
MOTHERSUMI 28-Jul-16 CE 340.00 0.35 0.20
133.33%
0.65
0.15
85,000 34 0.31 160,000 -32,500
-16.88%
RELINFRA 25-Aug-16 CE 600.00 15.00 -1.15
-7.12%
17.25
13.00
84,500 65 13.49 105,300 26,000
32.79%
CAIRN 28-Jul-16 CE 220.00 0.15 -0.15
-50.00%
0.25
0.10
84,000 24 0.11 210,000 -17,500
-7.69%
SINTEX 25-Aug-16 CE 80.00 4.50 -0.90
-16.67%
5.70
4.35
84,000 12 3.88 182,000 49,000
36.84%
SINTEX 25-Aug-16 CE 85.00 2.80 -0.25
-8.20%
3.00
2.50
84,000 12 2.33 231,000 42,000
22.22%
SINTEX 28-Jul-16 CE 87.50 0.20 -0.10
-33.33%
0.30
0.15
84,000 12 0.18 133,000 -7,000
-5.00%
SKSMICRO 28-Jul-16 CE 760.00 19.00 -4.35
-18.63%
25.70
17.55
84,000 84 18.24 127,000 0
0.00%
WOCKPHARMA 28-Jul-16 CE 1,100.00 2.20 1.30
144.44%
3.40
0.25
83,400 139 0.90 241,200 -61,200
-20.24%
WOCKPHARMA 28-Jul-16 CE 1,050.00 2.00 1.05
110.53%
6.10
0.60
82,800 138 3.10 109,800 -25,800
-19.03%
DABUR 25-Aug-16 CE 315.00 7.00 0.10
1.45%
8.50
3.75
82,500 33 4.34 47,500 -25,000
-34.48%
JUBLFOOD 28-Jul-16 CE 1,200.00 8.00 -6.75
-45.76%
24.05
5.00
82,500 165 10.03 65,000 -5,000
-7.14%
BHARATFIN 25-Aug-16 CE 900.00 37.50 3.00
8.70%
39.00
30.55
82,000 82 28.87 62,000 -5,000
-7.46%
M&M 28-Jul-16 CE 1,460.00 4.50 -2.60
-36.62%
12.00
2.20
81,500 163 5.08 65,000 0
0.00%
TECHM 28-Jul-16 CE 520.00 0.25 -0.40
-61.54%
3.50
0.25
81,400 74 0.33 217,800 -20,900
-8.76%
NIFTY 28-Jul-16 CE 7,700.00 923.70 31.20
3.50%
961.00
871.00
81,225 1,083 736.36 102,525 -53,700
-34.37%
DRREDDY 28-Jul-16 CE 3,450.00 0.35 -12.30
-97.23%
2.40
0.35
81,200 406 0.58 45,800 -11,600
-20.21%
JISLJALEQS 25-Aug-16 CE 85.00 0.95 0.35
58.33%
1.00
0.50
81,000 9 0.70 54,000 45,000
500.00%
L&TFH 29-Sep-16 CE 80.00 8.00 2.40
42.86%
8.00
5.30
81,000 9 5.61 72,000 -27,000
-27.27%
NHPC 25-Aug-16 CE 25.00 1.00 0.05
5.26%
1.00
1.00
81,000 3 0.81 81,000 27,000
50.00%
TATAPOWER 28-Jul-16 CE 77.50 0.05 -0.05
-50.00%
0.10
0.05
81,000 9 0.04 414,000 -27,000
-6.12%
BANKBARODA 25-Aug-16 CE 170.00 3.50 0.40
12.90%
4.00
3.05
80,500 23 2.78 395,500 3,500
0.89%
MARUTI 25-Aug-16 CE 4,600.00 131.00 36.90
39.21%
166.45
113.05
80,400 536 113.46 31,200 1,050
3.48%
ALBK 28-Jul-16 CE 87.50 0.05 -0.05
-50.00%
0.05
0.05
80,000 8 0.04 150,000 -40,000
-21.05%
ADANIENT 28-Jul-16 CE 82.50 1.80 0.05
2.86%
2.35
1.50
80,000 10 1.64 256,000 48,000
23.08%
ARVIND 25-Aug-16 CE 320.00 9.45 -0.25
-2.58%
11.30
8.25
80,000 40 7.92 98,000 22,000
28.95%
BHEL 25-Aug-16 CE 165.00 3.00 0.35
13.21%
3.45
2.50
80,000 16 2.42 90,000 40,000
80.00%
DRREDDY 25-Aug-16 CE 3,000.00 135.00 -118.75
-46.80%
153.00
132.10
80,000 400 113.02 36,200 36,200
0.00%
EXIDEIND 28-Jul-16 CE 195.00 0.10 -0.10
-50.00%
0.25
0.10
80,000 20 0.14 164,000 -16,000
-8.89%
AMBUJACEM 25-Aug-16 CE 290.00 2.35 -1.85
-44.05%
6.25
2.35
80,000 32 3.10 70,000 62,500
833.33%
HDIL 28-Jul-16 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
80,000 10 0.04 912,000 0
0.00%
HINDZINC 28-Jul-16 CE 220.00 0.30 -0.15
-33.33%
1.40
0.25
80,000 25 0.46 64,000 -12,800
-16.67%
ICICIBANK 25-Aug-16 CE 310.00 2.15 0.85
65.38%
2.65
1.90
80,000 32 1.93 230,000 35,000
17.95%
IDBI 25-Aug-16 CE 77.50 1.75 -0.60
-25.53%
2.75
1.70
80,000 10 1.74 200,000 8,000
4.17%
JSWENERGY 25-Aug-16 CE 85.00 1.70 -1.00
-37.04%
1.90
1.30
80,000 10 1.31 160,000 32,000
25.00%
POWERGRID 25-Aug-16 CE 175.00 4.45 -0.05
-1.11%
5.40
4.30
80,000 20 3.86 60,000 28,000
87.50%
RELIANCE 25-Aug-16 CE 1,100.00 5.45 -0.95
-14.84%
6.55
5.10
80,000 160 4.67 228,000 34,000
17.53%
CIPLA 28-Jul-16 CE 510.00 11.80 -6.15
-34.26%
19.00
9.00
79,000 79 8.90 83,000 -39,000
-31.97%
NIFTY 29-Sep-16 CE 8,700.00 205.00 18.20
9.74%
229.00
178.30
78,150 1,042 156.75 504,450 18,750
3.86%
INFY 25-Aug-16 CE 1,120.00 18.85 -1.05
-5.28%
23.65
17.05
78,000 156 15.22 176,000 15,500
9.66%
NMDC 25-Aug-16 CE 100.00 4.20 0.10
2.44%
4.65
4.00
78,000 13 3.34 234,000 36,000
18.18%
NMDC 25-Aug-16 CE 105.00 2.55 0.50
24.39%
2.60
2.30
78,000 13 1.91 252,000 66,000
35.48%
NMDC 28-Jul-16 CE 102.50 0.40 0.05
14.29%
0.65
0.30
78,000 13 0.33 222,000 30,000
15.63%
ICICIBANK 25-Aug-16 CE 250.00 25.00 5.45
27.88%
26.70
22.10
77,500 31 19.79 160,000 22,500
16.36%
JSWSTEEL 28-Jul-16 CE 1,650.00 103.20 74.35
257.71%
108.55
36.35
77,400 129 46.53 46,800 -9,000
-16.13%
ASHOKLEY 25-Aug-16 CE 120.00 0.25 -0.10
-28.57%
0.30
0.20
77,000 11 0.18 91,000 63,000
225.00%
FEDERALBNK 25-Aug-16 CE 62.50 4.25 0.15
3.66%
4.60
4.20
77,000 7 3.33 187,000 33,000
21.43%
TCS 28-Jul-16 CE 2,500.00 75.60 21.50
39.74%
77.00
48.00
76,750 307 52.11 313,500 -26,750
-7.86%
NIFTY 25-Aug-16 CE 10,000.00 0.90 0.20
28.57%
1.95
0.75
76,650 1,022 0.75 42,675 24,000
128.51%
COALINDIA 25-Aug-16 CE 330.00 8.20 -1.55
-15.90%
11.00
8.00
76,500 45 7.26 149,600 44,200
41.94%
TATAGLOBAL 25-Aug-16 CE 135.00 6.00 2.80
87.50%
7.10
3.35
76,500 17 3.89 112,500 40,500
56.25%
INFY 25-Aug-16 CE 1,200.00 4.95 -0.20
-3.88%
6.20
4.00
76,000 152 4.03 656,500 7,500
1.16%
KOTAKBANK 28-Jul-16 CE 800.00 0.25 -0.20
-44.44%
0.40
0.10
76,000 95 0.17 245,600 -43,200
-14.96%
KPIT 28-Jul-16 CE 155.00 0.05 -0.05
-50.00%
0.15
0.05
76,000 19 0.05 216,000 4,000
1.89%
POWERGRID 25-Aug-16 CE 180.00 2.60 0.60
30.00%
3.30
2.55
76,000 19 2.14 84,000 48,000
133.33%
SRTRANSFIN 28-Jul-16 CE 1,220.00 50.40 28.95
134.97%
50.40
18.90
75,600 126 24.13 25,200 -600
-2.33%
HDFCBANK 28-Jul-16 CE 1,270.00 0.75 -0.15
-16.67%
1.45
0.55
75,500 151 0.62 114,500 -19,000
-14.23%
DLF 25-Aug-16 CE 175.00 3.50 -0.50
-12.50%
4.30
3.00
75,000 15 2.63 150,000 55,000
57.89%
DABUR 25-Aug-16 CE 310.00 9.65 0.25
2.66%
10.75
4.00
75,000 30 6.50 40,000 30,000
300.00%
DABUR 28-Jul-16 CE 330.00 0.10 0.00
0.00%
0.20
0.10
75,000 30 0.11 100,000 15,000
17.65%
ONGC 25-Aug-16 CE 220.00 10.50 -0.65
-5.83%
13.00
8.15
75,000 30 7.93 175,000 35,000
25.00%
DRREDDY 28-Jul-16 CE 3,550.00 0.25 -3.75
-93.75%
1.05
0.25
73,600 368 0.47 41,600 -11,000
-20.91%
BHARTIARTL 25-Aug-16 CE 410.00 2.85 0.65
29.55%
3.35
2.45
73,500 49 2.21 72,000 66,000
1,100.00%
UPL 25-Aug-16 CE 620.00 27.05 11.85
77.96%
29.00
21.75
73,200 61 19.38 45,600 36,000
375.00%
ASIANPAINT 28-Jul-16 CE 1,140.00 1.00 -0.05
-4.76%
3.00
0.15
72,600 121 0.94 39,600 28,800
266.67%
IRB 25-Aug-16 CE 220.00 7.55 0.05
0.67%
8.40
6.20
72,500 29 4.99 65,000 45,000
225.00%
HCLTECH 28-Jul-16 CE 730.00 22.50 7.55
50.50%
22.50
11.00
72,100 103 12.91 37,800 -31,500
-45.45%
BANKINDIA 25-Aug-16 CE 120.00 3.60 0.35
10.77%
4.00
3.15
72,000 12 2.57 114,000 36,000
46.15%
CROMPGREAV 28-Jul-16 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
72,000 6 0.04 156,000 0
0.00%
CADILAHC 28-Jul-16 CE 380.00 0.70 -1.05
-60.00%
3.10
0.40
72,000 45 0.78 88,000 6,400
7.84%
JISLJALEQS 25-Aug-16 CE 82.50 1.25 0.30
31.58%
1.50
0.50
72,000 8 0.74 45,000 45,000
0.00%
JINDALSTEL 28-Jul-16 CE 77.50 10.00 5.50
122.22%
10.00
2.50
72,000 8 4.10 198,000 -45,000
-18.52%
RELCAPITAL 25-Aug-16 CE 420.00 26.40 -2.40
-8.33%
33.50
23.00
72,000 48 19.79 217,500 24,000
12.40%
SAIL 25-Aug-16 CE 60.00 0.45 0.05
12.50%
0.45
0.35
72,000 6 0.29 216,000 12,000
5.88%
WIPRO 28-Jul-16 CE 540.00 8.90 0.15
1.71%
13.65
6.05
72,000 72 6.94 192,000 -10,000
-4.95%
MCDOWELL-N 28-Jul-16 CE 2,550.00 22.95 3.35
17.09%
27.00
6.00
71,750 287 10.49 20,250 500
2.53%
ZEEL 25-Aug-16 CE 490.00 17.00 4.50
36.00%
20.50
13.50
71,500 55 11.69 42,900 29,900
230.00%
NIFTY 25-Aug-16 CE 7,800.00 864.25 31.35
3.76%
903.95
810.00
71,475 953 610.15 640,575 41,625
6.95%
NIFTY 28-Jul-16 CE 8,950.00 0.35 -0.25
-41.67%
0.55
0.35
71,250 950 0.32 135,675 5,775
4.45%
IGL 28-Jul-16 CE 640.00 1.70 -0.45
-20.93%
2.50
1.70
70,400 64 1.38 143,000 -28,600
-16.67%
SUNPHARMA 25-Aug-16 CE 860.00 11.50 2.65
29.94%
11.50
7.45
70,200 117 6.76 159,600 27,600
20.91%
DISHTV 25-Aug-16 CE 110.00 1.50 -0.50
-25.00%
1.80
1.15
70,000 10 0.98 154,000 35,000
29.41%
IRB 28-Jul-16 CE 215.00 1.30 -1.60
-55.17%
1.75
0.75
70,000 28 0.89 80,000 30,000
60.00%
TVSMOTOR 28-Jul-16 CE 340.00 0.05 -0.10
-66.67%
0.15
0.05
70,000 35 0.05 192,000 -38,000
-16.52%
VOLTAS 25-Aug-16 CE 350.00 14.95 0.95
6.79%
17.10
13.70
70,000 35 10.74 68,000 24,000
54.55%
BPCL 28-Jul-16 CE 580.00 10.25 -1.90
-15.64%
16.90
7.10
69,600 58 6.78 187,200 -25,200
-11.86%
CENTURYTEX 28-Jul-16 CE 740.00 0.50 -0.35
-41.18%
2.25
0.40
69,300 63 0.62 79,200 -8,800
-10.00%
IOC 28-Jul-16 CE 570.00 0.30 -0.15
-33.33%
0.75
0.15
69,000 46 0.28 99,000 -40,500
-29.03%
JUBLFOOD 28-Jul-16 CE 1,250.00 2.40 -1.80
-42.86%
8.50
1.65
69,000 138 2.57 85,000 -1,500
-1.73%
TV18BRDCST 28-Jul-16 CE 45.00 0.05 0.00
0.00%
0.05
0.05
68,000 4 0.03 4,998,000 -34,000
-0.68%
TATASTEEL 28-Jul-16 CE 320.00 36.30 -3.65
-9.14%
42.25
26.80
68,000 34 22.47 544,000 -22,000
-3.89%
VOLTAS 28-Jul-16 CE 330.00 12.80 0.15
1.19%
18.30
12.80
68,000 34 11.37 118,000 -16,000
-11.94%
M&MFIN 25-Aug-16 CE 340.00 6.00 2.05
51.90%
6.35
3.00
67,500 27 3.11 162,500 27,500
20.37%
MOTHERSUMI 28-Jul-16 CE 310.00 13.00 5.35
69.93%
13.00
8.85
67,500 27 7.28 110,000 2,500
2.33%
ONGC 25-Aug-16 CE 225.00 8.00 -0.95
-10.61%
10.50
7.00
67,500 27 5.68 142,500 12,500
9.62%
HINDZINC 25-Aug-16 CE 210.00 11.00 3.90
54.93%
11.00
8.75
67,200 21 6.76 128,000 25,600
25.00%
ITC 25-Aug-16 CE 253.35 4.55 -2.75
-37.67%
8.10
4.55
67,200 28 3.84 74,400 52,800
244.44%
DRREDDY 28-Jul-16 CE 3,600.00 0.25 -2.40
-90.57%
1.10
0.20
66,200 331 0.33 119,000 -20,600
-14.76%
BANKINDIA 25-Aug-16 CE 110.00 7.30 0.40
5.80%
7.85
7.00
66,000 11 4.88 438,000 60,000
15.87%
IDFC 25-Aug-16 CE 65.00 0.25 -0.10
-28.57%
0.65
0.25
66,000 5 0.26 105,600 52,800
100.00%
IFCI 25-Aug-16 CE 40.00 0.10 0.00
0.00%
0.10
0.10
66,000 3 0.07 220,000 22,000
11.11%
KTKBANK 25-Aug-16 CE 165.00 2.65 -0.60
-18.46%
3.30
2.60
66,000 11 1.93 54,000 36,000
200.00%
PETRONET 28-Jul-16 CE 320.00 0.10 0.00
0.00%
1.00
0.10
66,000 22 0.21 69,000 9,000
15.00%
RECLTD 28-Jul-16 CE 230.00 0.30 0.10
50.00%
0.30
0.05
66,000 22 0.05 246,000 3,000
1.23%
VEDL 25-Aug-16 CE 120.00 47.80 40.00
512.82%
47.80
47.80
66,000 11 31.55 60,000 60,000
0.00%
AXISBANK 28-Jul-16 CE 600.00 0.10 -0.10
-50.00%
0.20
0.05
66,000 55 0.07 442,800 -38,400
-7.98%
MOTHERSUMI 25-Aug-16 CE 360.00 4.75 0.65
15.85%
5.00
4.70
65,000 26 3.22 57,500 52,500
1,050.00%
IDBI 28-Jul-16 CE 70.00 2.30 -1.35
-36.99%
4.20
2.00
64,000 8 1.73 648,000 -8,000
-1.22%
INFY 25-Aug-16 CE 1,080.00 36.55 -0.80
-2.14%
42.60
34.00
64,000 128 23.63 109,000 1,000
0.93%
JSWENERGY 28-Jul-16 CE 92.50 0.05 0.00
0.00%
0.05
0.05
64,000 8 0.03 120,000 24,000
25.00%
NCC 28-Jul-16 CE 87.50 0.10 -0.15
-60.00%
0.20
0.05
64,000 8 0.06 128,000 -24,000
-15.79%
NTPC 25-Aug-16 CE 160.00 4.95 0.55
12.50%
5.85
4.10
64,000 16 2.96 144,000 48,000
50.00%
UNIONBANK 25-Aug-16 CE 130.00 8.35 -0.15
-1.76%
8.80
7.25
64,000 16 5.19 240,000 24,000
11.11%
BANKNIFTY 28-Jul-16 CE 18,500.00 519.65 145.35
38.83%
620.00
380.50
63,640 1,591 326.90 141,360 -16,880
-10.67%
BHARTIARTL 25-Aug-16 CE 380.00 9.45 0.55
6.18%
11.00
8.75
63,000 42 6.26 72,000 18,000
33.33%
DISHTV 25-Aug-16 CE 90.00 7.70 -3.30
-30.00%
8.50
7.70
63,000 9 5.08 28,000 21,000
300.00%
JINDALSTEL 28-Jul-16 CE 72.50 14.00 6.80
94.44%
14.00
8.00
63,000 7 7.16 126,000 0
0.00%
PNB 28-Jul-16 CE 100.00 32.65 1.45
4.65%
32.90
29.80
63,000 9 19.44 1,001,000 -42,000
-4.03%
TATAPOWER 25-Aug-16 CE 72.50 2.40 -0.05
-2.04%
2.70
2.25
63,000 7 1.52 117,000 54,000
85.71%
TATAGLOBAL 28-Jul-16 CE 150.00 0.20 0.10
100.00%
0.30
0.05
63,000 14 0.09 324,000 0
0.00%
TCS 25-Aug-16 CE 2,600.00 51.05 10.25
25.12%
53.20
42.50
62,500 250 30.23 47,000 17,750
60.68%
NIFTY 29-Sep-16 CE 8,900.00 116.70 10.50
9.89%
135.30
99.75
62,100 828 72.82 303,975 19,125
6.71%
SUNPHARMA 25-Aug-16 CE 840.00 17.75 3.95
28.62%
17.75
12.00
61,800 103 8.93 186,000 16,200
9.54%
IGL 28-Jul-16 CE 630.00 2.40 -0.90
-27.27%
3.80
2.20
61,600 56 1.92 33,000 -7,700
-18.92%
IBULHSGFIN 25-Aug-16 CE 800.00 18.95 3.10
19.56%
24.00
17.05
61,600 77 12.63 40,000 16,000
66.67%
RELCAPITAL 28-Jul-16 CE 470.00 0.20 -0.10
-33.33%
0.40
0.15
61,500 41 0.14 76,500 -22,500
-22.73%
RELINFRA 25-Aug-16 CE 560.00 29.00 -2.50
-7.94%
34.30
27.50
61,100 47 18.65 119,600 33,800
39.39%
NIFTY 25-Aug-16 CE 7,900.00 765.00 28.20
3.83%
807.20
715.60
60,675 809 465.95 356,100 36,825
11.53%
BHARTIARTL 25-Aug-16 CE 400.00 4.20 0.30
7.69%
5.00
4.00
60,000 40 2.60 67,500 39,000
136.84%
CROMPGREAV 28-Jul-16 CE 87.50 0.05 -0.05
-50.00%
0.05
0.05
60,000 5 0.03 60,000 0
0.00%
GAIL 28-Jul-16 CE 380.00 6.40 -1.60
-20.00%
12.00
5.20
60,000 40 4.22 34,500 -7,500
-17.86%
GRANULES 25-Aug-16 CE 140.00 5.00 0.00
0.00%
5.00
4.50
60,000 12 2.74 65,000 50,000
333.33%
IOC 25-Aug-16 CE 540.00 23.75 3.35
16.42%
25.35
22.00
60,000 40 14.40 75,000 13,500
21.95%
IBREALEST 28-Jul-16 CE 92.50 0.70 -0.05
-6.67%
0.75
0.45
60,000 6 0.41 340,000 0
0.00%
IBREALEST 28-Jul-16 CE 105.00 0.05 -0.05
-50.00%
0.05
0.05
60,000 6 0.03 780,000 -50,000
-6.02%
ITC 28-Jul-16 CE 233.35 14.10 -5.90
-29.50%
16.00
13.40
60,000 25 9.47 45,600 -57,600
-55.81%
KOTAKBANK 25-Aug-16 CE 720.00 44.00 -6.00
-12.00%
44.50
44.00
60,000 75 26.58 61,600 60,000
3,750.00%
KOTAKBANK 28-Jul-16 CE 720.00 34.50 -4.50
-11.54%
34.50
33.00
60,000 75 20.19 4,000 -57,600
-93.51%
PETRONET 28-Jul-16 CE 310.00 0.35 0.05
16.67%
1.20
0.25
60,000 20 0.36 114,000 18,000
18.75%
RPOWER 25-Aug-16 CE 62.50 0.90 -0.05
-5.26%
0.95
0.75
60,000 5 0.50 108,000 12,000
12.50%
RPOWER 28-Jul-16 CE 50.00 4.25 0.15
3.66%
4.30
4.20
60,000 5 2.54 432,000 -48,000
-10.00%
SAIL 28-Jul-16 CE 55.00 0.05 0.00
0.00%
0.05
0.05
60,000 5 0.03 6,396,000 -24,000
-0.37%
CAIRN 25-Aug-16 CE 190.00 12.00 -5.00
-29.41%
12.90
10.25
59,500 17 7.00 129,500 21,000
19.35%
ENGINERSIN 28-Jul-16 CE 225.00 4.10 1.45
54.72%
6.25
2.75
59,500 17 2.43 56,000 7,000
14.29%
HDFCBANK 28-Jul-16 CE 1,280.00 0.55 -0.15
-21.43%
0.85
0.40
59,500 119 0.33 98,500 3,500
3.68%
CIPLA 28-Jul-16 CE 550.00 0.20 -0.20
-50.00%
0.50
0.10
59,000 59 0.11 174,000 -32,000
-15.53%
AUROPHARMA 28-Jul-16 CE 840.00 0.50 -0.25
-33.33%
0.75
0.30
58,800 84 0.29 186,200 -9,100
-4.66%
BPCL 28-Jul-16 CE 1,100.00 39.70 -5.25
-11.68%
57.25
37.55
58,800 49 27.95 69,000 0
0.00%
HINDUNILVR 28-Jul-16 CE 960.00 0.30 -0.05
-14.29%
0.40
0.15
58,800 98 0.15 226,800 -28,800
-11.27%
AXISBANK 28-Jul-16 CE 590.00 0.10 -0.20
-66.67%
0.25
0.10
58,800 49 0.09 349,200 -1,200
-0.34%
COALINDIA 25-Aug-16 CE 340.00 4.50 -1.30
-22.41%
6.50
4.50
57,800 34 2.90 183,600 45,900
33.33%
AMBUJACEM 25-Aug-16 CE 270.00 7.40 -2.45
-24.87%
13.00
7.05
57,500 23 5.62 65,000 20,000
44.44%
HINDPETRO 28-Jul-16 CE 1,160.00 64.25 26.20
68.86%
64.80
40.00
57,400 82 31.48 151,200 -5,600
-3.57%
CANBK 28-Jul-16 CE 250.00 11.00 1.40
14.58%
14.00
8.05
57,000 19 6.41 276,000 -45,000
-14.02%
IOC 25-Aug-16 CE 560.00 16.20 3.00
22.73%
17.00
14.25
57,000 38 9.11 97,500 34,500
54.76%
PFC 25-Aug-16 CE 220.00 9.70 0.00
0.00%
10.10
9.40
57,000 19 5.51 66,000 30,000
83.33%
RELIANCE 28-Jul-16 CE 1,070.00 0.20 -0.30
-60.00%
0.45
0.20
57,000 114 0.19 134,500 -15,000
-10.03%
SBIN 25-Aug-16 CE 225.00 12.25 0.65
5.60%
14.00
11.30
57,000 19 7.02 231,000 24,000
11.59%
TATAMTRDVR 28-Jul-16 CE 320.00 11.45 3.60
45.86%
11.45
5.50
56,700 27 5.46 199,500 -4,200
-2.06%
BIOCON 25-Aug-16 CE 820.00 27.90 -0.25
-0.89%
33.55
24.80
56,100 51 16.72 63,800 18,700
41.46%
HEXAWARE 25-Aug-16 CE 230.00 9.50 0.75
8.57%
10.00
8.25
56,000 28 5.33 86,000 24,000
38.71%
ARVIND 25-Aug-16 CE 330.00 6.70 -0.10
-1.47%
8.45
6.15
56,000 28 4.14 72,000 14,000
24.14%
DISHTV 28-Jul-16 CE 115.00 0.05 -0.05
-50.00%
0.05
0.05
56,000 8 0.03 203,000 -49,000
-19.44%
HINDALCO 28-Jul-16 CE 155.00 0.05 0.00
0.00%
0.05
0.05
56,000 8 0.03 546,000 0
0.00%
HDIL 25-Aug-16 CE 105.00 4.50 -0.50
-10.00%
5.25
4.00
56,000 7 2.56 152,000 32,000
26.67%
IDBI 25-Aug-16 CE 72.50 3.35 -0.95
-22.09%
3.65
3.15
56,000 7 1.91 112,000 24,000
27.27%
IDBI 25-Aug-16 CE 92.50 0.25 -0.15
-37.50%
0.30
0.20
56,000 7 0.14 96,000 48,000
100.00%
KPIT 28-Jul-16 CE 190.00 0.05 0.00
0.00%
0.05
0.05
56,000 14 0.03 424,000 -16,000
-3.64%
TATASTEEL 25-Aug-16 CE 340.00 28.05 -6.95
-19.86%
28.05
22.00
56,000 28 14.48 70,000 30,000
75.00%
RELINFRA 28-Jul-16 CE 640.00 0.20 -0.10
-33.33%
0.25
0.15
55,900 43 0.11 211,900 -13,000
-5.78%
NIFTY 25-Aug-16 CE 6,600.00 2,042.10 32.10
1.60%
2,090.00
1,992.90
55,650 742 1,125.53 83,850 52,500
167.46%
BANKNIFTY 25-Aug-16 CE 20,500.00 30.00 4.20
16.28%
40.10
26.00
55,440 1,386 17.73 49,560 2,040
4.29%
JSWSTEEL 28-Jul-16 CE 1,720.00 49.75 46.55
1,454.69%
51.00
8.40
55,200 92 19.52 10,800 9,600
800.00%
DLF 25-Aug-16 CE 150.00 15.50 -0.10
-0.64%
15.50
14.00
55,000 11 8.43 65,000 0
0.00%
AMBUJACEM 28-Jul-16 CE 265.00 3.65 -3.00
-45.11%
9.05
3.65
55,000 22 3.59 80,000 5,000
6.67%
IDEA 25-Aug-16 CE 115.00 1.80 -1.30
-41.94%
2.20
1.65
55,000 11 1.02 80,000 20,000
33.33%
M&MFIN 25-Aug-16 CE 320.00 12.65 2.95
30.41%
13.50
7.90
55,000 22 5.46 77,500 12,500
19.23%
YESBANK 25-Aug-16 CE 1,280.00 16.00 -1.00
-5.88%
18.50
11.40
54,600 78 8.17 39,200 27,300
229.41%
INFY 28-Jul-16 CE 1,060.00 27.05 -2.90
-9.68%
37.50
22.35
54,500 109 16.02 110,500 -14,000
-11.24%
BANKINDIA 28-Jul-16 CE 100.00 12.30 1.45
13.36%
12.30
10.35
54,000 9 6.13 1,500,000 -24,000
-1.57%
BANKINDIA 28-Jul-16 CE 112.50 1.80 -0.20
-10.00%
2.50
1.50
54,000 9 1.06 72,000 0
0.00%
NMDC 28-Jul-16 CE 95.00 5.30 0.60
12.77%
5.50
4.80
54,000 9 2.79 300,000 -18,000
-5.66%
RELIANCE 25-Aug-16 CE 1,030.00 21.00 -3.50
-14.29%
26.75
21.00
54,000 108 12.57 49,500 17,000
52.31%
SYNDIBANK 28-Jul-16 CE 90.00 0.05 0.00
0.00%
0.05
0.05
54,000 6 0.03 306,000 -9,000
-2.86%
SBIN 25-Aug-16 CE 210.00 21.25 -2.75
-11.46%
23.80
21.25
54,000 18 12.05 63,000 18,000
40.00%
VEDL 25-Aug-16 CE 185.00 5.10 -1.10
-17.74%
5.30
4.65
54,000 9 2.66 234,000 -6,000
-2.50%
BHARATFIN 28-Jul-16 CE 840.00 46.35 3.70
8.68%
50.00
34.10
54,000 54 23.64 1,000 0
0.00%
TATAMOTORS 28-Jul-16 CE 480.00 30.00 5.00
20.00%
32.00
26.00
54,000 36 16.17 213,000 -19,500
-8.39%
NIFTY 29-Dec-16 CE 9,500.00 88.05 6.95
8.57%
95.70
79.60
52,800 704 44.74 520,075 11,550
2.27%
CAIRN 25-Aug-16 CE 205.00 5.40 -2.35
-30.32%
7.05
5.40
52,500 15 3.23 42,000 7,000
20.00%
M&MFIN 28-Jul-16 CE 300.00 21.05 6.60
45.67%
21.05
7.90
52,500 21 5.78 60,000 17,500
41.18%
ARVIND 25-Aug-16 CE 340.00 4.95 0.35
7.61%
5.70
4.00
52,000 26 2.32 74,000 42,000
131.25%
EXIDEIND 28-Jul-16 CE 200.00 0.05 -0.05
-50.00%
0.15
0.05
52,000 13 0.06 336,000 -20,000
-5.62%
IBULHSGFIN 28-Jul-16 CE 740.00 34.45 9.45
37.80%
44.75
30.00
52,000 65 20.51 99,200 -22,400
-18.42%
KOTAKBANK 28-Jul-16 CE 790.00 0.55 -0.15
-21.43%
0.60
0.30
52,000 65 0.23 202,400 -21,600
-9.64%
NTPC 25-Aug-16 CE 170.00 1.60 0.15
10.34%
2.00
1.30
52,000 13 0.86 72,000 28,000
63.64%
SUNTV 25-Aug-16 CE 460.00 12.60 1.80
16.67%
14.50
10.90
52,000 26 7.10 40,000 -10,000
-20.00%
VOLTAS 25-Aug-16 CE 340.00 18.40 0.25
1.38%
22.05
17.40
52,000 26 10.20 64,000 24,000
60.00%
NIFTY 29-Sep-16 CE 9,100.00 57.90 5.30
10.08%
71.45
48.45
51,750 690 28.72 173,475 35,325
25.57%
INFY 25-Aug-16 CE 1,140.00 13.00 -0.55
-4.06%
15.50
11.55
51,500 103 6.89 96,000 15,500
19.25%
RELIANCE 25-Aug-16 CE 1,050.00 14.15 -2.65
-15.77%
18.00
14.10
51,500 103 8.11 134,000 19,500
17.03%
RECLTD 25-Aug-16 CE 210.00 11.60 0.50
4.50%
12.85
10.55
51,000 17 6.10 276,000 36,000
15.00%
RECLTD 25-Aug-16 CE 215.00 9.50 0.30
3.26%
10.50
7.85
51,000 17 4.75 249,000 30,000
13.70%
RECLTD 25-Aug-16 CE 230.00 4.05 0.15
3.85%
4.80
3.55
51,000 17 2.05 99,000 15,000
17.86%
RECLTD 28-Jul-16 CE 180.00 34.00 0.50
1.49%
34.75
32.50
51,000 17 17.36 525,000 -15,000
-2.78%
TATAMOTORS 25-Aug-16 CE 550.00 9.25 0.90
10.78%
10.75
8.40
51,000 34 4.81 78,000 12,000
18.18%
RELINFRA 25-Aug-16 CE 580.00 22.70 -1.15
-4.82%
24.15
19.20
50,700 39 10.88 92,300 7,800
9.23%
CENTURYTEX 28-Jul-16 CE 680.00 19.00 -3.40
-15.18%
27.00
12.10
50,600 46 9.39 61,600 1,100
1.82%
BAJAJ-AUTO 28-Jul-16 CE 2,850.00 0.95 -3.25
-77.38%
4.65
0.55
50,250 201 1.40 31,000 -6,750
-17.88%
DLF 25-Aug-16 CE 140.00 21.40 12.35
136.46%
21.50
21.40
50,000 10 10.73 50,000 50,000
0.00%
DRREDDY 28-Jul-16 CE 3,700.00 0.35 -1.15
-76.67%
0.90
0.15
50,000 250 0.18 91,000 -30,200
-24.92%
GRANULES 28-Jul-16 CE 150.00 0.10 -0.15
-60.00%
0.20
0.10
50,000 10 0.06 390,000 -15,000
-3.70%
IDEA 25-Aug-16 CE 120.00 1.10 -0.40
-26.67%
1.40
1.00
50,000 10 0.56 165,000 20,000
13.79%
HDFCBANK 25-Aug-16 CE 1,260.00 18.20 -0.30
-1.62%
22.85
14.60
49,500 99 8.85 113,000 26,500
30.64%
CIPLA 25-Aug-16 CE 530.00 15.20 -0.35
-2.25%
18.65
13.10
49,000 49 7.63 41,000 10,000
32.26%
ZEEL 25-Aug-16 CE 520.00 6.40 1.55
31.96%
11.00
5.10
48,100 37 3.34 50,700 16,900
50.00%
ADANIENT 25-Aug-16 CE 90.00 3.15 0.05
1.61%
3.15
2.80
48,000 6 1.42 136,000 48,000
54.55%
CANBK 28-Jul-16 CE 280.00 0.15 -0.10
-40.00%
0.25
0.05
48,000 16 0.07 390,000 -42,000
-9.72%
HDIL 28-Jul-16 CE 95.00 5.70 -3.10
-35.23%
6.10
5.05
48,000 6 2.62 96,000 -16,000
-14.29%
IDBI 28-Jul-16 CE 85.00 0.05 0.00
0.00%
0.10
0.05
48,000 6 0.02 616,000 8,000
1.32%
JUSTDIAL 28-Jul-16 CE 650.00 0.30 -0.25
-45.45%
0.40
0.15
48,000 60 0.12 195,200 -36,000
-15.57%
NMDC 25-Aug-16 CE 102.50 3.50 1.50
75.00%
3.70
3.10
48,000 8 1.61 48,000 42,000
700.00%
PTC 28-Jul-16 CE 80.00 1.15 -0.80
-41.03%
2.10
1.00
48,000 6 0.60 160,000 -8,000
-4.76%
RELCAPITAL 25-Aug-16 CE 460.00 11.90 -1.25
-9.51%
15.00
9.00
48,000 32 5.16 97,500 16,500
20.37%
RECLTD 28-Jul-16 CE 205.00 9.25 0.40
4.52%
11.40
7.70
48,000 16 4.46 246,000 -15,000
-5.75%
VEDL 28-Jul-16 CE 155.00 14.35 -0.70
-4.65%
14.35
12.05
48,000 8 6.19 1,224,000 -24,000
-1.92%
TATASTEEL 28-Jul-16 CE 300.00 54.55 -8.10
-12.93%
61.65
48.00
48,000 24 24.46 106,000 -34,000
-24.29%
NIFTY 29-Dec-16 CE 9,000.00 245.00 15.90
6.94%
265.00
220.00
47,775 637 114.25 1,218,975 11,175
0.93%
HINDPETRO 28-Jul-16 CE 1,180.00 44.20 21.80
97.32%
47.00
25.00
47,600 68 16.92 58,100 -14,000
-19.42%
MOTHERSUMI 25-Aug-16 CE 320.00 18.20 3.70
25.52%
18.20
15.65
47,500 19 8.04 42,500 10,000
30.77%
BATAINDIA 28-Jul-16 CE 580.00 2.90 -1.75
-37.63%
6.50
2.90
47,300 43 2.01 62,700 0
0.00%
MCDOWELL-N 25-Aug-16 CE 2,600.00 76.70 17.30
29.12%
76.70
43.90
47,250 189 30.70 40,000 37,250
1,354.55%
M&M 28-Jul-16 CE 1,480.00 1.50 -1.65
-52.38%
4.55
1.10
47,000 94 1.20 78,500 -7,000
-8.19%
SKSMICRO 28-Jul-16 CE 800.00 8.05 -2.15
-21.08%
12.95
8.00
47,000 47 4.55 22,000 0
0.00%
NIFTY 28-Jul-16 CE 7,400.00 1,221.10 28.10
2.36%
1,262.10
1,166.20
46,950 626 576.80 90,375 -13,050
-12.62%
GAIL 28-Jul-16 CE 420.00 0.10 -0.25
-71.43%
0.50
0.10
46,500 31 0.10 159,000 -18,000
-10.17%
IOC 25-Aug-16 CE 550.00 18.60 2.35
14.46%
21.00
18.50
46,500 31 9.35 55,500 -10,500
-15.91%
TATAMOTORS 28-Jul-16 CE 460.00 50.35 6.75
15.48%
51.25
46.15
46,500 31 23.28 145,500 -25,500
-14.91%
HDFCBANK 28-Jul-16 CE 1,230.00 11.95 0.95
8.64%
17.55
5.70
46,000 92 4.22 66,000 -15,500
-19.02%
HEROMOTOCO 28-Jul-16 CE 3,300.00 4.00 -3.65
-47.71%
10.00
2.30
46,000 230 2.42 41,400 -7,000
-14.46%
ITC 28-Jul-16 CE 300.00 0.05 0.00
0.00%
0.05
0.05
45,600 19 0.02 379,200 0
0.00%
KOTAKBANK 25-Aug-16 CE 780.00 10.00 -0.65
-6.10%
14.55
10.00
45,600 57 5.13 52,000 16,800
47.73%
UPL 25-Aug-16 CE 640.00 20.40 6.60
47.83%
21.30
14.00
45,600 38 8.41 39,600 20,400
106.25%
APOLLOTYRE 28-Jul-16 CE 150.00 9.70 -1.60
-14.16%
11.50
9.70
45,000 15 4.42 111,000 -9,000
-7.50%
BHEL 25-Aug-16 CE 145.00 10.60 1.45
15.85%
11.35
9.00
45,000 9 4.68 80,000 10,000
14.29%
ONGC 25-Aug-16 CE 235.00 4.95 -0.45
-8.33%
6.50
4.00
45,000 18 2.33 47,500 2,500
5.56%
SYNDIBANK 25-Aug-16 CE 75.00 4.30 -1.35
-23.89%
4.70
4.30
45,000 5 2.03 45,000 27,000
150.00%
SYNDIBANK 25-Aug-16 CE 85.00 1.45 -0.35
-19.44%
1.85
1.45
45,000 5 0.72 63,000 9,000
16.67%
BHARATFIN 28-Jul-16 CE 960.00 0.60 -0.40
-40.00%
0.95
0.35
45,000 45 0.27 62,000 -3,000
-4.62%
TATAPOWER 25-Aug-16 CE 80.00 0.60 -0.10
-14.29%
0.95
0.60
45,000 5 0.31 369,000 27,000
7.89%
TATAGLOBAL 28-Jul-16 CE 132.50 4.00 3.00
300.00%
4.00
0.95
45,000 10 1.07 13,500 -13,500
-50.00%
AXISBANK 25-Aug-16 CE 540.00 25.50 -2.25
-8.11%
30.50
22.00
44,400 37 11.42 151,200 -2,400
-1.56%
NIFTY 28-Jul-16 CE 9,300.00 0.25 -0.10
-28.57%
0.40
0.15
44,325 591 0.12 524,625 75
0.01%
EXIDEIND 25-Aug-16 CE 190.00 3.50 -0.30
-7.89%
4.25
3.15
44,000 11 1.60 72,000 20,000
38.46%
FEDERALBNK 25-Aug-16 CE 77.50 0.40 0.20
100.00%
2.00
0.40
44,000 4 0.53 22,000 22,000
0.00%
IFCI 28-Jul-16 CE 37.50 0.05 0.00
0.00%
0.05
0.05
44,000 2 0.02 484,000 44,000
10.00%
KPIT 28-Jul-16 CE 200.00 0.05 0.00
0.00%
0.05
0.05
44,000 11 0.02 340,000 -4,000
-1.16%
MINDTREE 28-Jul-16 CE 580.00 1.90 -0.50
-20.83%
4.00
1.40
44,000 55 0.92 109,600 -10,400
-8.67%
NTPC 28-Jul-16 CE 170.00 0.10 0.00
0.00%
0.10
0.05
44,000 11 0.04 596,000 -24,000
-3.87%
UNIONBANK 25-Aug-16 CE 135.00 6.60 0.15
2.33%
7.10
5.95
44,000 11 2.84 164,000 12,000
7.89%
UNIONBANK 25-Aug-16 CE 150.00 2.35 -0.15
-6.00%
2.90
2.35
44,000 11 1.14 152,000 16,000
11.76%
TITAN 28-Jul-16 CE 420.00 1.50 -1.35
-47.37%
2.25
1.20
43,500 29 0.68 103,500 7,500
7.81%
UPL 28-Jul-16 CE 560.00 45.50 25.95
132.74%
47.50
27.75
43,200 36 15.77 88,800 -16,800
-15.91%
M&M 28-Jul-16 CE 1,500.00 0.95 -0.40
-29.63%
2.90
0.50
43,000 86 0.47 170,500 -11,000
-6.06%
AMBUJACEM 25-Aug-16 CE 275.00 5.50 -1.85
-25.17%
10.20
5.50
42,500 17 3.34 32,500 20,000
160.00%
IRB 28-Jul-16 CE 230.00 0.10 -0.20
-66.67%
0.30
0.10
42,500 17 0.06 287,500 -17,500
-5.74%
M&MFIN 25-Aug-16 CE 330.00 9.50 2.70
39.71%
9.50
5.00
42,500 17 2.75 92,500 5,000
5.71%
M&MFIN 28-Jul-16 CE 350.00 0.10 -0.10
-50.00%
0.20
0.05
42,500 17 0.05 395,000 -17,500
-4.24%
MINDTREE 28-Jul-16 CE 560.00 7.40 -0.55
-6.92%
9.55
4.25
42,400 53 2.52 66,400 -12,000
-15.31%
AUROPHARMA 25-Aug-16 CE 800.00 32.55 1.25
3.99%
35.50
26.40
42,000 60 13.00 69,300 18,200
35.62%
BANKNIFTY 28-Jul-16 CE 18,700.00 350.00 133.95
62.00%
437.75
217.85
42,000 1,050 135.36 122,200 -1,200
-0.97%
CASTROLIND 28-Jul-16 CE 430.00 3.50 1.80
105.88%
4.00
2.00
42,000 30 1.21 51,800 14,000
37.04%
CAIRN 28-Jul-16 CE 180.00 14.05 -4.10
-22.59%
14.05
11.95
42,000 12 5.41 322,000 -17,500
-5.15%
DISHTV 25-Aug-16 CE 102.50 3.05 -1.35
-30.68%
4.40
2.40
42,000 6 1.34 77,000 21,000
37.50%
DISHTV 25-Aug-16 CE 115.00 0.70 -0.55
-44.00%
0.70
0.60
42,000 6 0.28 56,000 21,000
60.00%
KTKBANK 25-Aug-16 CE 150.00 8.10 0.10
1.25%
8.10
7.05
42,000 7 3.13 72,000 36,000
100.00%
ORIENTBANK 28-Jul-16 CE 135.00 0.05 -0.10
-66.67%
0.15
0.05
42,000 7 0.03 264,000 0
0.00%
RECLTD 25-Aug-16 CE 225.00 5.25 -0.20
-3.67%
6.10
4.50
42,000 14 2.18 144,000 3,000
2.13%
SBIN 25-Aug-16 CE 245.00 4.55 0.20
4.60%
5.20
4.20
42,000 14 1.97 132,000 6,000
4.76%
VEDL 25-Aug-16 CE 165.00 13.30 -2.55
-16.09%
14.10
11.50
42,000 7 5.39 258,000 0
0.00%
VEDL 28-Jul-16 CE 95.00 73.10 40.15
121.85%
73.10
72.90
42,000 7 30.67 24,000 -18,000
-42.86%
SUNTV 25-Aug-16 CE 450.00 15.90 1.40
9.66%
17.50
14.00
42,000 21 6.70 54,000 6,000
12.50%
WIPRO 28-Jul-16 CE 600.00 0.05 -0.10
-66.67%
0.15
0.05
42,000 42 0.03 160,000 -26,000
-13.98%
NIFTY 28-Jul-16 CE 7,200.00 1,419.65 15.55
1.11%
1,466.00
1,364.25
41,325 551 591.60 104,100 -7,800
-6.97%
HDFC 25-Aug-16 CE 1,420.00 28.80 7.20
33.33%
34.10
21.80
41,000 82 11.37 55,500 10,500
23.33%
ITC 28-Jul-16 CE 273.35 0.05 -0.10
-66.67%
0.10
0.05
40,800 17 0.04 261,600 -7,200
-2.68%
AXISBANK 28-Jul-16 CE 520.00 29.65 -2.00
-6.32%
34.30
24.50
40,800 34 11.95 128,400 -19,200
-13.01%
CENTURYTEX 25-Aug-16 CE 700.00 33.50 2.70
8.77%
34.00
30.00
40,700 37 12.49 49,500 26,400
114.29%
LICHSGFIN 28-Jul-16 CE 560.00 0.15 -0.05
-25.00%
0.20
0.10
40,700 37 0.07 317,900 -12,100
-3.67%
ULTRACEMCO 28-Jul-16 CE 3,700.00 11.20 0.25
2.28%
26.50
8.00
40,600 203 7.01 27,800 -8,200
-22.78%
TATAMOTORS 25-Aug-16 CE 500.00 29.80 3.60
13.74%
31.85
27.00
40,500 27 11.89 295,500 1,500
0.51%
NIFTY 25-Aug-16 CE 7,700.00 958.00 27.20
2.92%
1,001.90
917.10
40,425 539 388.39 752,625 30,000
4.15%
ZEEL 28-Jul-16 CE 460.00 25.60 6.60
34.74%
32.00
17.70
40,300 31 10.07 183,300 -6,500
-3.42%
HEXAWARE 28-Jul-16 CE 220.00 7.80 0.80
11.43%
7.90
5.45
40,000 20 2.70 122,000 -6,000
-4.69%
ALBK 25-Aug-16 CE 77.50 4.70 0.50
11.90%
4.70
4.05
40,000 4 1.71 40,000 20,000
100.00%
CADILAHC 28-Jul-16 CE 390.00 0.20 -0.45
-69.23%
3.50
0.20
40,000 25 0.36 24,000 -6,400
-21.05%
HAVELLS 25-Aug-16 CE 400.00 6.40 1.10
20.75%
8.00
6.00
40,000 20 2.77 114,000 16,000
16.33%
IDBI 25-Aug-16 CE 70.00 4.25 -1.00
-19.05%
4.80
4.25
40,000 5 1.81 56,000 8,000
16.67%
IDBI 25-Aug-16 CE 90.00 0.20 -0.60
-75.00%
0.35
0.20
40,000 5 0.11 136,000 16,000
13.33%
IDBI 28-Jul-16 CE 82.50 0.05 -0.05
-50.00%
0.10
0.05
40,000 5 0.02 256,000 0
0.00%
KPIT 28-Jul-16 CE 170.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 580,000 -4,000
-0.68%
ADANIPORTS 28-Jul-16 CE 250.00 0.10 -0.05
-33.33%
0.15
0.05
40,000 16 0.04 275,000 -32,500
-10.57%
PTC 28-Jul-16 CE 90.00 0.05 -0.05
-50.00%
0.10
0.05
40,000 5 0.03 120,000 -24,000
-16.67%
RCOM 28-Jul-16 CE 65.00 0.05 0.00
0.00%
0.05
0.05
40,000 4 0.02 2,550,000 30,000
1.19%
NIFTY 28-Jul-16 CE 6,700.00 1,905.20 -37.35
-1.92%
1,963.00
1,885.35
39,900 532 768.79 5,475 -28,500
-83.89%
TATAMTRDVR 25-Aug-16 CE 340.00 12.20 1.55
14.55%
12.40
10.00
39,900 19 4.59 159,600 -2,100
-1.30%
NIFTY 29-Sep-16 CE 8,600.00 262.00 16.70
6.81%
287.90
230.00
39,450 526 99.40 131,400 5,475
4.35%
NIFTY 28-Jul-16 CE 9,500.00 0.10 -0.25
-71.43%
0.40
0.10
39,300 524 0.09 270,900 -12,675
-4.47%
TATAELXSI 28-Jul-16 CE 1,700.00 9.95 -5.75
-36.62%
17.05
8.00
39,300 131 4.37 43,800 -12,000
-21.51%
APOLLOTYRE 25-Aug-16 CE 160.00 8.00 -0.45
-5.33%
8.45
7.00
39,000 13 3.01 63,000 6,000
10.53%
APOLLOTYRE 25-Aug-16 CE 165.00 5.75 -0.15
-2.54%
6.00
5.15
39,000 13 2.18 84,000 18,000
27.27%
APOLLOTYRE 28-Jul-16 CE 175.00 0.05 -0.05
-50.00%
0.10
0.05
39,000 13 0.02 75,000 -39,000
-34.21%
PFC 28-Jul-16 CE 215.00 3.80 0.55
16.92%
5.80
3.80
39,000 13 1.67 177,000 -6,000
-3.28%
ACC 28-Jul-16 CE 1,680.00 7.50 -12.10
-61.73%
29.00
4.10
38,800 97 6.95 12,800 0
0.00%
BANKBARODA 25-Aug-16 CE 165.00 4.60 -0.05
-1.08%
5.15
4.50
38,500 11 1.84 143,500 21,000
17.14%
CAIRN 28-Jul-16 CE 170.00 23.85 -2.05
-7.92%
27.20
22.20
38,500 11 9.06 367,500 -21,000
-5.41%
CAIRN 28-Jul-16 CE 185.00 9.50 -2.50
-20.83%
11.50
8.00
38,500 11 3.48 469,000 -28,000
-5.63%
CENTURYTEX 28-Jul-16 CE 660.00 30.20 -0.80
-2.58%
46.20
28.50
38,500 35 13.16 38,500 -12,100
-23.91%
ACC 28-Jul-16 CE 1,740.00 0.85 -4.40
-83.81%
6.00
0.80
38,400 96 1.06 34,800 -11,600
-25.00%
ITC 25-Aug-16 CE 240.00 11.90 -3.60
-23.23%
13.80
11.05
38,400 16 4.99 55,200 33,600
155.56%
ITC 28-Jul-16 CE 350.00 22.95 -0.05
-0.22%
24.00
19.70
38,400 16 8.39 129,600 0
0.00%
ABIRLANUVO 28-Jul-16 CE 1,420.00 6.05 -3.75
-38.27%
13.50
4.20
38,250 51 2.85 34,500 3,000
9.52%
TCS 25-Aug-16 CE 2,650.00 33.00 7.10
27.41%
33.80
26.00
37,750 151 11.19 22,750 15,250
203.33%
DRREDDY 25-Aug-16 CE 3,350.00 26.15 -82.30
-75.89%
37.35
26.15
37,600 188 11.46 23,600 22,800
2,850.00%
M&MFIN 25-Aug-16 CE 360.00 1.75 0.35
25.00%
1.90
1.30
37,500 15 0.56 32,500 -7,500
-18.75%
TATAMOTORS 28-Jul-16 CE 470.00 39.90 5.45
15.82%
43.00
35.55
37,500 25 14.89 177,000 -13,500
-7.09%
NIFTY 29-Sep-16 CE 6,000.00 2,662.00 -21.50
-0.80%
2,715.10
2,608.15
37,125 495 980.84 83,175 30,000
56.42%
HINDPETRO 28-Jul-16 CE 1,280.00 0.75 0.10
15.38%
1.20
0.60
37,100 53 0.30 45,500 0
0.00%
AJANTPHARM 28-Jul-16 CE 1,750.00 6.00 -3.10
-34.07%
13.80
4.20
36,800 92 2.69 18,400 -8,000
-30.30%
CADILAHC 28-Jul-16 CE 370.00 0.90 -7.10
-88.75%
3.25
0.80
36,800 23 0.67 44,800 11,200
33.33%
IBULHSGFIN 25-Aug-16 CE 780.00 26.50 4.20
18.83%
31.95
24.00
36,800 46 10.24 24,800 9,600
63.16%
NIFTY 25-Aug-16 CE 8,750.00 95.50 7.00
7.91%
117.95
75.30
36,450 486 33.59 25,275 13,050
106.75%
NIFTY 29-Sep-16 CE 8,100.00 645.70 -9.80
-1.50%
759.65
595.00
36,450 486 223.69 67,575 33,000
95.44%
EXIDEIND 28-Jul-16 CE 175.00 3.20 -0.35
-9.86%
6.50
1.55
36,000 9 1.29 120,000 0
0.00%
IOC 28-Jul-16 CE 520.00 17.90 4.20
30.66%
23.00
14.15
36,000 24 6.88 100,500 -7,500
-6.94%
JSWSTEEL 28-Jul-16 CE 1,660.00 92.75 69.35
296.37%
97.65
27.00
36,000 60 17.14 10,200 -9,000
-46.88%
NIFTY 28-Jul-16 CE 7,600.00 1,025.75 37.20
3.76%
1,063.00
970.00
36,000 480 363.04 123,825 -1,050
-0.84%
ORIENTBANK 25-Aug-16 CE 130.00 2.60 -1.10
-29.73%
2.60
2.30
36,000 6 0.88 84,000 12,000
16.67%
PETRONET 28-Jul-16 CE 305.00 0.65 -0.35
-35.00%
2.50
0.55
36,000 12 0.50 18,000 -3,000
-14.29%
SAIL 25-Aug-16 CE 45.00 4.20 -0.50
-10.64%
4.85
4.10
36,000 3 1.58 132,000 24,000
22.22%
SAIL 28-Jul-16 CE 45.00 3.50 -0.50
-12.50%
3.95
3.50
36,000 3 1.34 816,000 -24,000
-2.86%
SYNDIBANK 25-Aug-16 CE 90.00 0.60 -0.30
-33.33%
0.75
0.60
36,000 4 0.24 261,000 18,000
7.41%
SBIN 25-Aug-16 CE 270.00 0.95 -0.15
-13.64%
1.20
0.95
36,000 12 0.39 237,000 21,000
9.72%
VEDL 28-Jul-16 CE 150.00 17.75 -2.70
-13.20%
17.80
15.80
36,000 6 6.15 552,000 -24,000
-4.17%
SUNTV 28-Jul-16 CE 420.00 14.00 1.50
12.00%
20.00
12.05
36,000 18 6.30 98,000 -2,000
-2.00%
TATACHEM 28-Jul-16 CE 470.00 0.70 -0.70
-50.00%
2.20
0.70
36,000 24 0.43 109,500 10,500
10.61%
TATASTEEL 25-Aug-16 CE 420.00 2.50 -0.20
-7.41%
2.95
1.75
36,000 18 0.78 66,000 16,000
32.00%
TATAPOWER 25-Aug-16 CE 77.50 1.00 -0.15
-13.04%
1.00
0.90
36,000 4 0.34 99,000 18,000
22.22%
AUROPHARMA 28-Jul-16 CE 860.00 0.30 -0.40
-57.14%
0.45
0.20
35,700 51 0.10 112,000 -16,100
-12.57%
IGL 28-Jul-16 CE 620.00 7.40 -0.20
-2.63%
9.80
6.25
35,200 32 2.82 59,400 -13,200
-18.18%
ASHOKLEY 25-Aug-16 CE 90.00 7.00 -0.15
-2.10%
7.50
7.00
35,000 5 2.53 441,000 7,000
1.61%
ASHOKLEY 25-Aug-16 CE 107.50 0.85 -0.20
-19.05%
1.10
0.85
35,000 5 0.34 224,000 14,000
6.67%
BHEL 28-Jul-16 CE 135.00 13.80 1.20
9.52%
15.70
12.60
35,000 7 4.78 1,560,000 -15,000
-0.95%
BANKBARODA 25-Aug-16 CE 180.00 1.60 0.00
0.00%
2.20
1.45
35,000 10 0.57 150,500 17,500
13.16%
DLF 28-Jul-16 CE 130.00 30.00 1.50
5.26%
31.00
26.30
35,000 7 10.08 240,000 -10,000
-4.00%
DISHTV 25-Aug-16 CE 120.00 0.35 -1.20
-77.42%
0.35
0.25
35,000 5 0.12 28,000 28,000
0.00%
DISHTV 28-Jul-16 CE 92.50 2.85 -3.95
-58.09%
3.35
2.85
35,000 5 1.09 42,000 7,000
20.00%
HINDALCO 25-Aug-16 CE 110.00 24.10 20.85
641.54%
24.40
24.10
35,000 5 8.49 - 0
0.00%
HINDALCO 25-Aug-16 CE 160.00 0.75 -0.05
-6.25%
0.90
0.75
35,000 5 0.29 301,000 7,000
2.38%
HINDALCO 28-Jul-16 CE 90.00 43.65 10.45
31.48%
43.65
43.00
35,000 5 15.23 56,000 -7,000
-11.11%
IDEA 25-Aug-16 CE 112.50 2.40 0.20
9.09%
3.20
2.40
35,000 7 0.91 5,000 0
0.00%
PNB 25-Aug-16 CE 132.50 8.60 1.75
25.55%
8.75
8.00
35,000 5 2.91 70,000 21,000
42.86%
PNB 25-Aug-16 CE 137.50 6.10 -0.50
-7.58%
6.45
5.60
35,000 5 2.16 35,000 7,000
25.00%
PNB 28-Jul-16 CE 155.00 0.05 0.00
0.00%
0.05
0.05
35,000 5 0.02 392,000 -14,000
-3.45%
SKSMICRO 28-Jul-16 CE 740.00 27.40 -5.05
-15.56%
36.00
25.10
35,000 35 10.31 111,000 0
0.00%
RELIANCE 25-Aug-16 CE 1,000.00 37.00 -6.50
-14.94%
42.95
36.75
34,500 69 13.30 83,000 9,500
12.93%
SUNPHARMA 28-Jul-16 CE 860.00 0.30 -0.25
-45.45%
0.35
0.15
34,200 57 0.08 129,600 -15,600
-10.74%
BIOCON 28-Jul-16 CE 760.00 49.95 2.95
6.28%
56.00
40.00
34,100 31 16.02 83,600 -23,100
-21.65%
ARVIND 28-Jul-16 CE 360.00 0.05 -0.05
-50.00%
0.05
0.05
34,000 17 0.02 146,000 -26,000
-15.12%
TATASTEEL 28-Jul-16 CE 410.00 0.05 -0.10
-66.67%
0.10
0.05
34,000 17 0.03 230,000 -14,000
-5.74%
SUNPHARMA 28-Jul-16 CE 900.00 0.20 -0.05
-20.00%
0.30
0.05
33,600 56 0.04 175,200 -26,400
-13.10%
TCS 28-Jul-16 CE 2,700.00 0.15 -0.45
-75.00%
0.60
0.05
33,500 134 0.09 129,500 -17,000
-11.60%
APOLLOTYRE 25-Aug-16 CE 170.00 4.20 -0.10
-2.33%
4.55
3.70
33,000 11 1.33 69,000 -6,000
-8.00%
BIOCON 28-Jul-16 CE 770.00 38.00 -0.50
-1.30%
46.50
32.85
33,000 30 12.17 78,100 -4,400
-5.33%
INDUSINDBK 28-Jul-16 CE 1,120.00 56.05 20.60
58.11%
56.05
37.00
33,000 55 15.71 69,600 -25,200
-26.58%
MARUTI 28-Jul-16 CE 4,450.00 121.50 49.15
67.93%
184.00
95.00
33,000 220 42.86 8,850 -11,550
-56.62%
SBIN 28-Jul-16 CE 215.00 12.90 0.55
4.45%
15.50
12.90
33,000 11 4.55 270,000 3,000
1.12%
TATAMOTORS 25-Aug-16 CE 540.00 11.85 0.90
8.22%
13.90
10.35
33,000 22 4.00 79,500 10,500
15.22%
NIFTY 25-Aug-16 CE 7,600.00 1,066.10 37.85
3.68%
1,099.75
1,005.85
32,925 439 344.30 417,225 21,975
5.56%
DABUR 28-Jul-16 CE 325.00 0.15 -0.05
-25.00%
0.50
0.15
32,500 13 0.08 52,500 0
0.00%
AMBUJACEM 25-Aug-16 CE 260.00 15.80 12.10
327.03%
17.75
15.80
32,500 13 5.41 27,500 27,500
0.00%
INFY 25-Aug-16 CE 1,160.00 9.00 -0.95
-9.55%
10.90
8.00
32,500 65 2.93 101,500 19,000
23.03%
ASIANPAINT 25-Aug-16 CE 1,100.00 20.45 1.75
9.36%
23.50
16.30
32,400 54 6.29 29,400 9,000
44.12%
COALINDIA 28-Jul-16 CE 350.00 0.10 0.00
0.00%
0.15
0.10
32,300 19 0.03 224,400 -3,400
-1.49%
ABIRLANUVO 28-Jul-16 CE 1,440.00 5.00 -1.95
-28.06%
13.70
1.95
32,250 43 1.50 17,250 -12,000
-41.03%
HDIL 25-Aug-16 CE 85.00 16.85 -2.85
-14.47%
16.90
16.60
32,000 4 5.37 16,000 16,000
0.00%
HDIL 28-Jul-16 CE 85.00 15.85 -2.85
-15.24%
15.85
15.50
32,000 4 5.02 24,000 -8,000
-25.00%
HINDZINC 28-Jul-16 CE 190.00 17.90 9.35
109.36%
19.65
16.30
32,000 10 5.74 73,600 -16,000
-17.86%
JSWENERGY 25-Aug-16 CE 82.50 2.40 -0.60
-20.00%
2.40
2.00
32,000 4 0.67 32,000 24,000
300.00%
NTPC 28-Jul-16 CE 155.00 4.20 0.60
16.67%
5.00
3.00
32,000 8 1.17 284,000 -24,000
-7.79%
POWERGRID 25-Aug-16 CE 185.00 1.40 1.00
250.00%
1.60
1.40
32,000 8 0.47 12,000 12,000
0.00%
PTC 28-Jul-16 CE 87.50 0.10 -0.10
-50.00%
0.20
0.10
32,000 4 0.04 280,000 0
0.00%
UNIONBANK 28-Jul-16 CE 125.00 3.60 -1.35
-27.27%
6.00
3.60
32,000 8 1.65 128,000 20,000
18.52%
VOLTAS 28-Jul-16 CE 370.00 0.10 -0.05
-33.33%
0.35
0.10
32,000 16 0.06 64,000 -14,000
-17.95%
BIOCON 28-Jul-16 CE 880.00 0.45 -0.20
-30.77%
0.80
0.35
31,900 29 0.15 49,500 -17,600
-26.23%
TECHM 25-Aug-16 CE 520.00 9.30 0.30
3.33%
9.90
8.45
31,900 29 2.94 90,200 26,400
41.38%
HEROMOTOCO 28-Jul-16 CE 3,250.00 11.55 -2.05
-15.07%
24.95
7.05
31,800 159 4.02 22,600 7,600
50.67%
INDUSINDBK 25-Aug-16 CE 1,160.00 42.00 11.05
35.70%
42.00
31.00
31,800 53 10.95 30,600 7,200
30.77%
NIFTY 25-Aug-16 CE 6,700.00 1,926.00 -29.00
-1.48%
1,971.00
1,908.00
31,800 424 619.32 56,925 31,275
121.93%
SRTRANSFIN 28-Jul-16 CE 1,280.00 16.00 10.90
213.73%
16.00
5.00
31,800 53 3.08 10,800 1,200
12.50%
NIFTY 25-Aug-16 CE 9,700.00 1.25 -0.40
-24.24%
1.50
1.10
31,725 423 0.47 225 225
0.00%
BEML 28-Jul-16 CE 1,000.00 9.00 2.25
33.33%
11.00
2.15
31,500 63 2.20 28,500 5,000
21.28%
BANKBARODA 28-Jul-16 CE 185.00 0.05 0.00
0.00%
0.05
0.05
31,500 9 0.02 322,000 -7,000
-2.13%
BHARTIARTL 28-Jul-16 CE 360.00 16.50 2.25
15.79%
16.50
14.60
31,500 21 5.04 225,000 -7,500
-3.23%
CAIRN 25-Aug-16 CE 220.00 2.35 -1.40
-37.33%
3.60
2.35
31,500 9 0.93 70,000 24,500
53.85%
HINDPETRO 25-Aug-16 CE 1,200.00 57.90 11.45
24.65%
63.00
50.00
31,500 45 18.17 58,800 -7,000
-10.64%
IOC 28-Jul-16 CE 500.00 37.95 5.05
15.35%
43.40
34.00
31,500 21 12.11 97,500 -18,000
-15.58%
TITAN 28-Jul-16 CE 430.00 0.60 -0.25
-29.41%
1.00
0.40
31,500 21 0.20 144,000 -12,000
-7.69%
TATAMTRDVR 25-Aug-16 CE 360.00 6.10 0.15
2.52%
6.10
5.00
31,500 15 1.77 39,900 12,600
46.15%
BHARATFORG 28-Jul-16 CE 780.00 0.75 -0.20
-21.05%
0.95
0.50
31,200 52 0.22 76,200 5,400
7.63%
BHARATFIN 25-Aug-16 CE 920.00 30.15 2.10
7.49%
30.15
25.00
31,000 31 8.86 53,000 17,000
47.22%
HDFC 28-Jul-16 CE 1,340.00 52.00 18.50
55.22%
59.50
34.30
30,500 61 14.25 71,500 8,000
12.60%
ALBK 28-Jul-16 CE 55.00 22.05 -2.00
-8.32%
23.05
22.05
30,000 3 6.71 60,000 0
0.00%
BHEL 25-Aug-16 CE 140.00 11.80 -0.70
-5.60%
14.00
11.80
30,000 6 3.72 70,000 -5,000
-6.67%
CIPLA 25-Aug-16 CE 540.00 10.45 -1.65
-13.64%
14.10
10.00
30,000 30 3.36 77,000 17,000
28.33%
AMBUJACEM 28-Jul-16 CE 255.00 12.90 -1.90
-12.84%
18.30
12.90
30,000 12 4.71 40,000 -12,500
-23.81%
AMBUJACEM 28-Jul-16 CE 260.00 8.10 -2.25
-21.74%
16.05
8.10
30,000 12 3.62 115,000 -15,000
-11.54%
GRANULES 28-Jul-16 CE 145.00 0.30 -0.20
-40.00%
0.50
0.10
30,000 6 0.08 100,000 -5,000
-4.76%
IDEA 25-Aug-16 CE 140.00 0.30 -2.95
-90.77%
0.30
0.20
30,000 6 0.06 30,000 30,000
0.00%
ABIRLANUVO 28-Jul-16 CE 1,400.00 11.80 0.00
0.00%
22.55
7.35
30,000 40 3.96 23,250 6,000
34.78%
LUPIN 28-Jul-16 CE 1,650.00 79.50 30.35
61.75%
85.00
24.00
30,000 100 14.01 126,900 -3,600
-2.76%
NMDC 28-Jul-16 CE 97.50 2.90 0.35
13.73%
3.30
2.40
30,000 5 0.85 222,000 0
0.00%
ORIENTBANK 28-Jul-16 CE 122.50 0.20 -0.15
-42.86%
0.50
0.20
30,000 5 0.09 12,000 -6,000
-33.33%
PFC 28-Jul-16 CE 230.00 0.35 0.00
0.00%
0.40
0.20
30,000 10 0.08 255,000 -12,000
-4.49%
PIDILITIND 28-Jul-16 CE 740.00 3.00 -0.35
-10.45%
5.00
2.00
30,000 30 1.01 57,000 -2,000
-3.39%
SBIN 25-Aug-16 CE 255.00 2.45 0.00
0.00%
3.00
2.40
30,000 10 0.81 108,000 0
0.00%
SOUTHBANK 25-Aug-16 CE 20.00 1.70 0.95
126.67%
1.70
1.70
30,000 1 0.51 30,000 30,000
0.00%
SOUTHBANK 25-Aug-16 CE 25.00 0.20 0.00
0.00%
0.20
0.20
30,000 1 0.06 360,000 30,000
9.09%
SOUTHBANK 25-Aug-16 CE 27.50 0.10 -0.20
-66.67%
0.10
0.10
30,000 1 0.03 30,000 0
0.00%
TATAMOTORS 28-Jul-16 CE 450.00 59.80 4.10
7.36%
61.40
55.35
30,000 20 17.57 78,000 -21,000
-21.21%
TATASTEEL 25-Aug-16 CE 330.00 34.50 -5.00
-12.66%
35.25
28.20
30,000 15 9.65 72,000 18,000
33.33%
ZEEL 28-Jul-16 CE 530.00 0.15 -0.30
-66.67%
0.75
0.10
29,900 23 0.12 11,700 5,200
80.00%
NIFTY 29-Sep-16 CE 8,500.00 322.80 16.90
5.52%
354.35
290.00
29,775 397 97.74 637,875 4,800
0.76%
LICHSGFIN 25-Aug-16 CE 530.00 11.90 2.15
22.05%
13.55
10.00
29,700 27 3.35 34,100 6,600
24.00%
AUROPHARMA 25-Aug-16 CE 820.00 24.00 0.30
1.27%
28.65
21.00
29,400 42 7.21 60,900 7,000
12.99%
NIFTY 25-Aug-16 CE 7,200.00 1,450.10 15.45
1.08%
1,494.80
1,400.00
29,400 392 426.85 180,825 24,900
15.97%
BHARATFORG 28-Jul-16 CE 800.00 0.30 -0.10
-25.00%
0.50
0.20
28,800 48 0.09 105,000 -11,400
-9.79%
SRTRANSFIN 28-Jul-16 CE 1,200.00 65.00 33.65
107.34%
65.00
25.00
28,800 48 12.66 23,400 -7,800
-25.00%
NIFTY 29-Sep-16 CE 8,000.00 705.00 -4.50
-0.63%
763.00
680.20
28,575 381 201.83 654,750 22,500
3.56%
NIFTY 29-Dec-16 CE 8,000.00 915.00 13.60
1.51%
952.05
874.65
28,275 377 251.18 803,775 14,625
1.85%
ASHOKLEY 25-Aug-16 CE 112.50 0.45 -0.05
-10.00%
0.50
0.45
28,000 4 0.13 112,000 7,000
6.67%
ARVIND 25-Aug-16 CE 310.00 13.45 -0.05
-0.37%
15.05
12.35
28,000 14 3.79 40,000 14,000
53.85%
BANKBARODA 25-Aug-16 CE 155.00 8.40 0.25
3.07%
9.10
8.20
28,000 8 2.42 108,500 7,000
6.90%
DISHTV 28-Jul-16 CE 120.00 0.05 0.00
0.00%
0.05
0.05
28,000 4 0.01 182,000 0
0.00%
EXIDEIND 28-Jul-16 CE 170.00 7.85 -2.80
-26.29%
11.50
7.40
28,000 7 2.63 76,000 -12,000
-13.64%
HINDALCO 28-Jul-16 CE 115.00 19.00 1.60
9.20%
19.00
18.80
28,000 4 5.30 147,000 0
0.00%
INDIACEM 28-Jul-16 CE 117.50 0.70 0.15
27.27%
1.00
0.70
28,000 4 0.24 84,000 -14,000
-14.29%
POWERGRID 25-Aug-16 CE 170.00 7.50 0.95
14.50%
7.75
7.25
28,000 7 2.11 64,000 4,000
6.67%
POWERGRID 25-Aug-16 CE 182.50 2.00 1.50
300.00%
2.50
2.00
28,000 7 0.68 24,000 24,000
0.00%
PNB 28-Jul-16 CE 105.00 26.75 2.20
8.96%
27.05
25.85
28,000 4 7.41 385,000 -21,000
-5.17%
YESBANK 25-Aug-16 CE 1,180.00 53.60 -1.65
-2.99%
63.00
47.10
28,000 40 14.97 42,700 6,300
17.31%
NIFTY 25-Aug-16 CE 7,300.00 1,350.80 34.55
2.62%
1,394.90
1,305.45
27,900 372 374.76 61,950 24,075
63.56%
BPCL 28-Jul-16 CE 570.00 20.00 -8.00
-28.57%
26.00
12.15
27,600 23 5.59 97,200 -9,600
-8.99%
BPCL 28-Jul-16 CE 650.00 0.30 0.00
0.00%
0.30
0.20
27,600 23 0.07 36,000 0
0.00%
BIOCON 28-Jul-16 CE 780.00 30.80 1.25
4.23%
39.75
25.30
27,500 25 8.37 118,800 -9,900
-7.69%
BIOCON 28-Jul-16 CE 900.00 0.35 -0.15
-30.00%
0.50
0.25
27,500 25 0.10 102,300 -15,400
-13.08%
CENTURYTEX 25-Aug-16 CE 720.00 26.00 3.70
16.59%
27.65
22.00
27,500 25 6.65 24,200 -2,200
-8.33%
CADILAHC 28-Jul-16 CE 360.00 3.60 -19.65
-84.52%
7.00
2.10
27,200 17 1.11 67,200 3,200
5.00%
COALINDIA 28-Jul-16 CE 320.00 5.00 -2.90
-36.71%
10.95
5.00
27,200 16 2.38 243,100 -5,100
-2.05%
BPCL 28-Jul-16 CE 1,220.00 4.25 -0.30
-6.59%
6.80
4.05
27,000 23 1.53 19,800 0
0.00%
CANBK 28-Jul-16 CE 230.00 33.00 5.00
17.86%
33.00
28.50
27,000 9 8.21 1,794,000 -9,000
-0.50%
DHFL 25-Aug-16 CE 230.00 5.55 -1.45
-20.71%
7.40
5.50
27,000 9 1.73 48,000 15,000
45.45%
MCLEODRUSS 28-Jul-16 CE 220.00 0.35 0.00
0.00%
1.00
0.15
27,000 9 0.10 180,000 -15,000
-7.69%
NHPC 25-Aug-16 CE 30.00 0.10 -0.05
-33.33%
0.10
0.10
27,000 1 0.03 351,000 0
0.00%
NHPC 28-Jul-16 CE 27.50 0.05 0.00
0.00%
0.05
0.05
27,000 1 0.01 2,511,000 27,000
1.09%
PFC 28-Jul-16 CE 200.00 20.20 2.50
14.12%
20.20
18.50
27,000 9 5.18 570,000 -3,000
-0.52%
RECLTD 25-Aug-16 CE 200.00 18.00 0.00
0.00%
19.00
16.00
27,000 9 4.85 201,000 12,000
6.35%
SYNDIBANK 28-Jul-16 CE 87.50 0.05 0.00
0.00%
0.05
0.05
27,000 3 0.01 99,000 -18,000
-15.38%
TATAGLOBAL 28-Jul-16 CE 142.50 0.60 -0.55
-47.83%
1.00
0.60
27,000 6 0.20 22,500 22,500
0.00%
GLENMARK 28-Jul-16 CE 860.00 5.25 -0.25
-4.55%
7.10
3.35
26,600 38 1.24 53,900 -7,000
-11.49%
IDFC 25-Aug-16 CE 50.00 4.50 -0.25
-5.26%
4.50
4.30
26,400 2 1.16 39,600 13,200
50.00%
ITC 28-Jul-16 CE 440.00 0.40 -1.10
-73.33%
0.85
0.40
26,400 11 0.13 16,800 0
0.00%
AXISBANK 25-Aug-16 CE 590.00 5.55 -0.90
-13.95%
6.85
4.80
26,400 22 1.48 52,800 2,400
4.76%
WOCKPHARMA 28-Jul-16 CE 1,200.00 0.80 0.40
100.00%
1.20
0.20
26,400 44 0.13 158,400 -23,400
-12.87%
EICHERMOT 28-Jul-16 CE 21,000.00 54.10 40.60
300.74%
58.00
13.00
26,300 526 6.64 30,900 -250
-0.80%
HEXAWARE 28-Jul-16 CE 225.00 4.00 1.00
33.33%
4.00
3.00
26,000 13 0.94 58,000 0
0.00%
AJANTPHARM 28-Jul-16 CE 1,700.00 26.95 2.30
9.33%
32.75
16.15
26,000 65 6.27 12,000 -4,800
-28.57%
BAJFINANCE 28-Jul-16 CE 9,500.00 323.95 -81.50
-20.10%
400.00
130.50
26,000 208 60.27 7,750 -1,000
-11.43%
BHARATFIN 28-Jul-16 CE 800.00 83.00 2.65
3.30%
87.90
75.30
26,000 26 21.46 22,000 0
0.00%
ZEEL 25-Aug-16 CE 510.00 8.60 1.30
17.81%
12.20
6.95
26,000 20 2.25 28,600 18,200
175.00%
HDFCBANK 25-Aug-16 CE 1,250.00 21.45 -2.05
-8.72%
28.35
18.65
25,500 51 5.50 35,000 2,500
7.69%
DRREDDY 25-Aug-16 CE 3,150.00 74.10 -100.70
-57.61%
101.75
70.00
25,400 127 19.85 9,200 9,200
0.00%
YESBANK 28-Jul-16 CE 940.00 259.00 118.00
83.69%
262.00
259.00
25,200 36 65.87 23,100 -2,100
-8.33%
MARUTI 25-Aug-16 CE 4,800.00 57.00 17.90
45.78%
76.05
45.25
25,050 167 15.93 14,850 4,500
43.48%
CIPLA 25-Aug-16 CE 520.00 18.20 -2.30
-11.22%
23.35
17.20
25,000 25 4.82 27,000 2,000
8.00%
DLF 28-Jul-16 CE 125.00 34.00 -4.20
-10.99%
34.00
34.00
25,000 5 8.50 35,000 0
0.00%
DABUR 25-Aug-16 CE 300.00 14.75 2.25
18.00%
16.85
9.00
25,000 10 3.30 25,000 10,000
66.67%
DABUR 25-Aug-16 CE 330.00 2.50 -0.30
-10.71%
3.15
1.60
25,000 10 0.68 17,500 15,000
600.00%
HDFC 28-Jul-16 CE 1,300.00 93.90 16.70
21.63%
100.00
71.85
25,000 50 21.20 253,500 -1,000
-0.39%
IDEA 25-Aug-16 CE 105.00 5.50 -0.75
-12.00%
7.00
4.95
25,000 5 1.37 85,000 15,000
21.43%
IRB 28-Jul-16 CE 225.00 0.30 -0.30
-50.00%
0.50
0.15
25,000 10 0.07 47,500 0
0.00%
M&MFIN 28-Jul-16 CE 380.00 0.10 0.00
0.00%
0.10
0.05
25,000 10 0.02 157,500 -5,000
-3.08%
ADANIPORTS 25-Aug-16 CE 240.00 7.20 0.55
8.27%
7.40
6.00
25,000 10 1.72 45,000 10,000
28.57%
RELIANCE 25-Aug-16 CE 1,080.00 8.75 -0.55
-5.91%
10.50
7.00
25,000 50 2.08 77,500 10,000
14.81%
ZEEL 25-Aug-16 CE 540.00 3.75 1.55
70.45%
4.65
2.55
24,700 19 0.84 32,500 5,200
19.05%
CAIRN 28-Jul-16 CE 175.00 22.30 -3.05
-12.03%
22.30
17.50
24,500 7 4.76 185,500 -17,500
-8.62%
DRREDDY 25-Aug-16 CE 3,700.00 9.80 -9.75
-49.87%
11.50
5.15
24,200 121 2.13 19,200 4,400
29.73%
HEXAWARE 28-Jul-16 CE 250.00 0.30 -0.05
-14.29%
0.30
0.10
24,000 12 0.06 114,000 -8,000
-6.56%
BAJFINANCE 28-Jul-16 CE 10,000.00 44.95 -47.20
-51.22%
125.00
19.00
24,000 192 11.30 9,125 7,625
508.33%
BANKINDIA 25-Aug-16 CE 100.00 12.10 -2.90
-19.33%
12.60
12.10
24,000 4 2.98 30,000 18,000
150.00%
BANKINDIA 25-Aug-16 CE 125.00 2.35 -0.65
-21.67%
2.35
2.25
24,000 4 0.55 36,000 12,000
50.00%
BANKINDIA 28-Jul-16 CE 117.50 0.50 -0.10
-16.67%
0.55
0.25
24,000 4 0.10 108,000 0
0.00%
CROMPGREAV 25-Aug-16 CE 75.00 4.75 1.50
46.15%
5.10
4.75
24,000 2 1.18 36,000 12,000
50.00%
CROMPGREAV 25-Aug-16 CE 77.50 3.90 1.80
85.71%
3.90
2.00
24,000 2 0.71 24,000 12,000
100.00%
CROMPGREAV 28-Jul-16 CE 70.00 2.85 -1.45
-33.72%
3.45
2.85
24,000 2 0.76 180,000 -24,000
-11.76%
KTKBANK 25-Aug-16 CE 170.00 1.80 -0.60
-25.00%
2.00
1.80
24,000 4 0.47 48,000 12,000
33.33%
KPIT 28-Jul-16 CE 165.00 0.05 -0.05
-50.00%
0.05
0.05
24,000 6 0.01 324,000 4,000
1.25%
NCC 25-Aug-16 CE 82.50 3.00 0.00
0.00%
3.10
3.00
24,000 3 0.73 80,000 16,000
25.00%
NCC 25-Aug-16 CE 85.00 2.45 -0.55
-18.33%
3.35
2.35
24,000 3 0.65 208,000 16,000
8.33%
NCC 25-Aug-16 CE 90.00 1.15 -0.85
-42.50%
1.60
1.15
24,000 3 0.31 24,000 8,000
50.00%
NMDC 25-Aug-16 CE 112.50 0.75 -1.05
-58.33%
0.80
0.75
24,000 4 0.18 12,000 12,000
0.00%
NMDC 28-Jul-16 CE 110.00 0.05 -0.05
-50.00%
0.05
0.05
24,000 4 0.01 228,000 -18,000
-7.32%
NTPC 25-Aug-16 CE 165.00 2.65 0.15
6.00%
4.10
2.60
24,000 6 0.75 64,000 12,000
23.08%
NTPC 28-Jul-16 CE 152.50 6.65 1.40
26.67%
7.75
5.75
24,000 6 1.54 36,000 -12,000
-25.00%
PFC 28-Jul-16 CE 205.00 14.90 -2.25
-13.12%
15.25
12.00
24,000 8 3.34 54,000 -15,000
-21.74%
PFC 28-Jul-16 CE 210.00 8.50 0.25
3.03%
9.50
7.50
24,000 8 2.11 168,000 -12,000
-6.67%
PETRONET 28-Jul-16 CE 250.00 49.40 7.40
17.62%
49.40
48.10
24,000 8 11.69 12,000 -21,000
-63.64%
PTC 28-Jul-16 CE 82.50 0.55 -0.20
-26.67%
0.65
0.40
24,000 3 0.13 128,000 0
0.00%
SAIL 25-Aug-16 CE 57.50 0.55 -0.15
-21.43%
0.85
0.55
24,000 2 0.17 48,000 12,000
33.33%
SBIN 28-Jul-16 CE 260.00 0.05 0.00
0.00%
0.05
0.05
24,000 8 0.01 1,035,000 3,000
0.29%
VEDL 28-Jul-16 CE 140.00 24.55 -5.60
-18.57%
27.50
24.55
24,000 4 6.31 588,000 -18,000
-2.97%
COALINDIA 25-Aug-16 CE 350.00 2.75 -0.75
-21.43%
4.25
2.75
23,800 14 0.86 107,100 13,600
14.55%
HCLTECH 25-Aug-16 CE 800.00 10.05 2.00
24.84%
10.20
8.50
23,800 34 2.26 138,600 16,100
13.14%
MCDOWELL-N 28-Jul-16 CE 2,700.00 2.00 -3.15
-61.17%
2.60
0.80
23,750 95 0.40 58,000 -9,500
-14.07%
IBULHSGFIN 25-Aug-16 CE 760.00 35.35 4.15
13.30%
42.55
33.95
23,200 29 8.91 26,400 -800
-2.94%
MINDTREE 28-Jul-16 CE 600.00 0.55 -0.40
-42.11%
0.80
0.35
23,200 29 0.14 111,200 -9,600
-7.95%
BANKNIFTY 28-Jul-16 CE 18,600.00 380.00 81.30
27.22%
519.15
300.00
23,120 578 92.30 36,520 -8,080
-18.12%
BIOCON 25-Aug-16 CE 840.00 21.95 1.10
5.28%
22.00
18.00
23,100 21 4.65 42,900 14,300
50.00%
TECHM 25-Aug-16 CE 510.00 11.25 -0.35
-3.02%
13.00
11.25
23,100 21 2.85 58,300 19,800
51.43%
M&M 25-Aug-16 CE 1,500.00 29.00 2.80
10.69%
30.00
22.00
23,000 46 6.13 23,000 17,500
318.18%
HDFC 25-Aug-16 CE 1,380.00 50.00 11.40
29.53%
54.85
40.45
22,500 45 10.23 11,500 7,500
187.50%
ONGC 28-Jul-16 CE 215.00 7.75 -5.40
-41.06%
11.60
7.50
22,500 9 2.02 40,000 -7,500
-15.79%
RELCAPITAL 28-Jul-16 CE 480.00 0.10 -0.10
-50.00%
0.20
0.10
22,500 15 0.03 76,500 -1,500
-1.92%
BANKNIFTY 25-Aug-16 CE 16,000.00 3,090.00 170.70
5.85%
3,180.00
2,960.00
22,480 562 692.97 33,440 21,960
191.29%
HCLTECH 25-Aug-16 CE 740.00 31.95 4.05
14.52%
31.95
28.00
22,400 32 6.70 69,300 9,100
15.12%
HINDZINC 25-Aug-16 CE 205.00 12.50 7.50
150.00%
13.20
11.50
22,400 7 2.87 19,200 16,000
500.00%
ASIANPAINT 25-Aug-16 CE 1,080.00 24.00 -1.30
-5.14%
28.85
23.45
22,200 37 5.71 21,000 12,000
133.33%
HEXAWARE 28-Jul-16 CE 235.00 0.80 -0.40
-33.33%
1.15
0.80
22,000 11 0.21 56,000 0
0.00%
CENTURYTEX 28-Jul-16 CE 760.00 0.25 -0.10
-28.57%
0.60
0.20
22,000 20 0.08 102,300 -11,000
-9.71%
IFCI 28-Jul-16 CE 20.00 9.65 3.60
59.50%
9.65
9.65
22,000 1 2.12 22,000 0
0.00%
BHARATFIN 25-Aug-16 CE 940.00 22.00 2.50
12.82%
24.35
18.50
22,000 22 4.69 39,000 9,000
30.00%
TATASTEEL 25-Aug-16 CE 300.00 56.00 -13.05
-18.90%
60.00
50.00
22,000 11 11.70 66,000 10,000
17.86%
AXISBANK 28-Jul-16 CE 630.00 0.15 0.00
0.00%
0.20
0.05
21,600 18 0.03 62,400 1,200
1.96%
HDFCBANK 25-Aug-16 CE 1,240.00 25.50 -2.65
-9.41%
32.00
24.40
21,500 43 6.27 53,500 2,500
4.90%
INFY 28-Jul-16 CE 1,240.00 0.05 0.00
0.00%
0.10
0.05
21,500 43 0.01 987,000 -17,500
-1.74%
BANKNIFTY 28-Jul-16 CE 19,800.00 1.30 -0.15
-10.34%
1.95
0.70
21,160 529 0.27 22,720 -1,760
-7.19%
BHARTIARTL 28-Jul-16 CE 410.00 0.25 0.10
66.67%
0.30
0.15
21,000 14 0.05 48,000 9,000
23.08%
CAIRN 25-Aug-16 CE 195.00 9.10 -2.65
-22.55%
10.00
9.10
21,000 6 2.03 45,500 7,000
18.18%
CAIRN 25-Aug-16 CE 215.00 3.15 -1.40
-30.77%
4.30
3.15
21,000 6 0.83 17,500 7,000
66.67%
ENGINERSIN 28-Jul-16 CE 240.00 0.25 -0.10
-28.57%
0.45
0.25
21,000 6 0.07 59,500 -3,500
-5.56%
HINDALCO 25-Aug-16 CE 125.00 11.30 -0.70
-5.83%
12.55
10.50
21,000 3 2.40 35,000 21,000
150.00%
HINDALCO 28-Jul-16 CE 100.00 33.65 -0.85
-2.46%
33.65
32.50
21,000 3 6.94 70,000 -14,000
-16.67%
HINDALCO 28-Jul-16 CE 127.50 5.50 0.85
18.28%
5.50
5.00
21,000 3 1.09 175,000 -7,000
-3.85%
HCLTECH 25-Aug-16 CE 780.00 15.00 2.35
18.58%
15.00
12.70
21,000 30 2.93 54,600 11,200
25.81%
INDIACEM 28-Jul-16 CE 110.00 5.50 -2.00
-26.67%
5.50
4.00
21,000 3 1.05 287,000 -7,000
-2.38%
MCLEODRUSS 28-Jul-16 CE 200.00 3.10 0.25
8.77%
7.40
2.65
21,000 7 1.05 75,000 0
0.00%
MCLEODRUSS 28-Jul-16 CE 215.00 0.35 -0.35
-50.00%
1.00
0.35
21,000 7 0.14 63,000 0
0.00%
PNB 25-Aug-16 CE 152.50 2.55 0.55
27.50%
2.55
2.35
21,000 3 0.51 28,000 0
0.00%
PNB 28-Jul-16 CE 95.00 37.90 2.00
5.57%
37.90
37.30
21,000 3 7.91 196,000 -7,000
-3.45%
SUNPHARMA 25-Aug-16 CE 900.00 5.00 0.45
9.89%
5.20
4.00
21,000 35 0.97 72,000 12,600
21.21%
TITAN 28-Jul-16 CE 410.00 3.00 -3.85
-56.20%
6.90
2.50
21,000 14 0.83 46,500 -3,000
-6.06%
LUPIN 25-Aug-16 CE 1,800.00 41.00 7.90
23.87%
42.75
25.00
20,700 69 6.58 26,400 10,500
66.04%
BPCL 25-Aug-16 CE 620.00 11.00 -3.45
-23.88%
12.70
10.45
20,400 17 2.29 36,000 0
0.00%
INDUSINDBK 28-Jul-16 CE 1,220.00 0.60 0.00
0.00%
0.60
0.25
20,400 34 0.09 64,800 -10,200
-13.60%
JSWSTEEL 28-Jul-16 CE 1,600.00 152.60 88.80
139.18%
152.60
78.00
20,400 34 21.72 73,200 -3,000
-3.94%
NIFTY 29-Sep-16 CE 9,300.00 24.25 1.30
5.66%
32.00
21.95
20,325 271 5.26 172,875 5,100
3.04%
BAJAJ-AUTO 28-Jul-16 CE 2,600.00 84.80 9.80
13.07%
122.90
64.65
20,250 81 17.11 16,000 1,250
8.47%
ANDHRABANK 25-Aug-16 CE 62.50 2.05 -0.05
-2.38%
2.10
2.05
20,000 2 0.41 40,000 10,000
33.33%
ALBK 25-Aug-16 CE 70.00 9.50 -1.50
-13.64%
9.50
9.50
20,000 2 1.90 80,000 0
0.00%
ALBK 28-Jul-16 CE 72.50 5.10 -1.75
-25.55%
5.85
5.10
20,000 2 1.09 50,000 -10,000
-16.67%
ADANIPOWER 25-Aug-16 CE 32.50 0.45 -0.25
-35.71%
0.45
0.45
20,000 1 0.09 40,000 0
0.00%
ADANIPOWER 28-Jul-16 CE 27.50 0.90 -0.90
-50.00%
0.90
0.90
20,000 1 0.18 300,000 0
0.00%
DLF 25-Aug-16 CE 130.00 31.00 18.05
139.38%
31.30
30.00
20,000 4 6.18 15,000 15,000
0.00%
DLF 25-Aug-16 CE 185.00 1.50 -0.85
-36.17%
2.00
1.50
20,000 4 0.35 55,000 -10,000
-15.38%
DLF 28-Jul-16 CE 120.00 40.20 11.20
38.62%
40.50
40.00
20,000 4 8.06 15,000 -15,000
-50.00%
DLF 28-Jul-16 CE 140.00 19.85 -3.15
-13.70%
21.10
19.80
20,000 4 4.07 280,000 -5,000
-1.75%
DLF 28-Jul-16 CE 185.00 0.05 -0.05
-50.00%
0.05
0.05
20,000 4 0.01 135,000 -5,000
-3.57%
EXIDEIND 25-Aug-16 CE 180.00 6.50 -0.05
-0.76%
8.00
6.50
20,000 5 1.43 40,000 0
0.00%
HDFCBANK 25-Aug-16 CE 1,300.00 6.35 0.25
4.10%
7.80
5.90
20,000 40 1.25 44,000 1,500
3.53%
MINDTREE 28-Jul-16 CE 620.00 0.10 -0.15
-60.00%
0.10
0.10
20,000 25 0.02 69,600 -8,800
-11.22%
ADANIPORTS 25-Aug-16 CE 250.00 4.35 0.85
24.29%
4.45
3.05
20,000 8 0.81 137,500 5,000
3.77%
MOTHERSUMI 28-Jul-16 CE 300.00 20.20 5.10
33.77%
22.00
19.50
20,000 8 4.07 477,500 -2,500
-0.52%
ONGC 25-Aug-16 CE 215.00 13.00 -1.50
-10.34%
13.00
12.25
20,000 8 2.54 20,000 17,500
700.00%
ONGC 28-Jul-16 CE 280.00 0.05 0.00
0.00%
0.05
0.05
20,000 8 0.01 142,500 -10,000
-6.56%
POWERGRID 25-Aug-16 CE 172.50 5.45 1.55
39.74%
6.55
5.45
20,000 5 1.24 28,000 12,000
75.00%
BHARATFIN 28-Jul-16 CE 980.00 0.70 0.20
40.00%
0.95
0.20
20,000 20 0.09 36,000 -4,000
-10.00%
WIPRO 28-Jul-16 CE 530.00 15.40 -2.05
-11.75%
22.40
15.00
20,000 20 4.02 125,000 -19,000
-13.19%
BANKNIFTY 25-Aug-16 CE 18,500.00 792.30 123.45
18.46%
860.00
692.10
19,960 499 154.10 67,320 9,760
16.96%
INDUSINDBK 25-Aug-16 CE 1,240.00 9.10 5.20
133.33%
9.10
7.30
19,800 33 1.61 18,600 18,000
3,000.00%
LICHSGFIN 25-Aug-16 CE 520.00 14.05 0.60
4.46%
17.00
14.00
19,800 18 3.11 55,000 3,300
6.38%
WOCKPHARMA 28-Jul-16 CE 1,020.00 2.00 0.90
81.82%
14.50
0.50
19,800 33 1.07 36,600 600
1.67%
AUROPHARMA 28-Jul-16 CE 760.00 31.75 6.25
24.51%
35.85
19.45
19,600 28 5.60 79,800 -4,900
-5.79%
INFRATEL 25-Aug-16 CE 370.00 16.95 3.55
26.49%
16.95
13.25
19,600 14 2.86 19,600 5,600
40.00%
DRREDDY 25-Aug-16 CE 3,050.00 110.00 -115.25
-51.17%
145.85
107.40
19,600 98 23.04 13,000 13,000
0.00%
GAIL 25-Aug-16 CE 400.00 10.10 -0.05
-0.49%
12.90
9.00
19,500 13 2.12 40,500 0
0.00%
HDFCBANK 25-Aug-16 CE 1,270.00 12.00 -3.10
-20.53%
17.80
12.00
19,500 39 2.74 48,500 7,500
18.29%
HDFCBANK 25-Aug-16 CE 1,280.00 11.00 -0.80
-6.78%
13.55
9.25
19,500 39 2.06 33,000 12,500
60.98%
LT 28-Jul-16 CE 1,500.00 98.00 7.85
8.71%
112.00
90.05
19,500 39 19.45 137,000 -8,000
-5.52%
TATACHEM 28-Jul-16 CE 460.00 3.00 -1.00
-25.00%
5.20
0.85
19,500 13 0.64 42,000 0
0.00%
TATAMOTORS 25-Aug-16 CE 410.00 101.85 0.35
0.34%
102.00
101.80
19,500 13 19.88 21,000 19,500
1,300.00%
NIFTY 28-Jul-16 CE 7,300.00 1,290.00 2.90
0.23%
1,362.75
1,275.00
19,275 257 258.86 78,900 -18,000
-18.58%
BAJAJ-AUTO 25-Aug-16 CE 2,700.00 74.00 2.40
3.35%
99.00
60.05
19,250 77 14.52 6,000 4,750
380.00%
ASIANPAINT 28-Jul-16 CE 1,040.00 27.00 1.20
4.65%
37.00
22.50
19,200 32 5.12 109,800 -1,800
-1.61%
LT 25-Aug-16 CE 1,750.00 12.00 -0.55
-4.38%
15.75
11.05
19,000 38 2.54 22,000 10,000
83.33%
YESBANK 28-Jul-16 CE 1,120.00 81.00 -1.90
-2.29%
90.70
71.55
18,900 27 15.15 95,200 -2,100
-2.16%
BANKNIFTY 04-Aug-16 CE 19,200.00 129.45 34.45
36.26%
160.00
90.00
18,880 472 21.17 6,720 6,320
1,580.00%
SUNPHARMA 28-Jul-16 CE 760.00 44.00 4.95
12.68%
44.00
35.05
18,600 31 7.35 117,600 -9,000
-7.11%
TORNTPHARM 28-Jul-16 CE 1,450.00 18.00 -15.40
-46.11%
19.45
12.50
18,400 46 2.97 23,600 12,800
118.52%
BAJAJ-AUTO 25-Aug-16 CE 2,800.00 38.00 -1.75
-4.40%
55.00
30.30
18,250 73 7.42 21,000 6,750
47.37%
HCLTECH 25-Aug-16 CE 760.00 24.00 5.00
26.32%
24.00
20.00
18,200 26 3.99 67,200 11,200
20.00%
HINDPETRO 28-Jul-16 CE 1,300.00 0.35 -0.15
-30.00%
0.60
0.25
18,200 26 0.07 30,800 -1,400
-4.35%
NIFTY 28-Jul-16 CE 6,900.00 1,694.50 -42.50
-2.45%
1,742.00
1,678.05
18,150 242 307.51 23,625 -3,675
-13.46%
BANKINDIA 28-Jul-16 CE 105.00 6.35 -0.70
-9.93%
8.20
6.35
18,000 3 1.30 276,000 -6,000
-2.13%
DHFL 28-Jul-16 CE 240.00 0.05 -0.05
-50.00%
0.10
0.05
18,000 6 0.01 105,000 -12,000
-10.26%
HDFCBANK 28-Jul-16 CE 1,300.00 0.20 -0.30
-60.00%
1.00
0.20
18,000 36 0.07 190,000 -5,500
-2.81%
JETAIRWAYS 25-Aug-16 CE 640.00 14.50 5.50
61.11%
16.00
10.55
18,000 18 2.36 14,000 13,000
1,300.00%
JETAIRWAYS 28-Jul-16 CE 660.00 0.15 -0.20
-57.14%
0.50
0.15
18,000 18 0.06 37,000 -7,000
-15.91%
JISLJALEQS 28-Jul-16 CE 65.00 4.90 -4.10
-45.56%
4.90
4.70
18,000 2 0.86 18,000 -18,000
-50.00%
JISLJALEQS 28-Jul-16 CE 90.00 0.05 0.00
0.00%
0.05
0.05
18,000 2 0.01 63,000 0
0.00%
M&M 28-Jul-16 CE 1,440.00 12.30 -3.20
-20.65%
25.00
7.00
18,000 36 2.57 33,500 -5,500
-14.10%
NMDC 25-Aug-16 CE 107.50 2.10 -0.55
-20.75%
2.10
2.10
18,000 3 0.38 18,000 18,000
0.00%
ORIENTBANK 25-Aug-16 CE 140.00 1.15 -0.65
-36.11%
1.50
1.15
18,000 3 0.25 102,000 18,000
21.43%
PIDILITIND 28-Jul-16 CE 750.00 1.40 -1.10
-44.00%
2.50
1.00
18,000 18 0.33 59,000 -8,000
-11.94%
SYNDIBANK 25-Aug-16 CE 67.50 9.05 4.55
101.11%
9.05
9.05
18,000 2 1.63 - 0
0.00%
SYNDIBANK 28-Jul-16 CE 70.00 5.10 -0.25
-4.67%
5.10
5.00
18,000 2 0.91 81,000 0
0.00%
SBIN 25-Aug-16 CE 200.00 30.55 -0.95
-3.02%
32.20
30.25
18,000 6 5.55 69,000 9,000
15.00%
VEDL 28-Jul-16 CE 130.00 37.55 -4.90
-11.54%
39.55
37.55
18,000 3 6.89 390,000 -18,000
-4.41%
TATACHEM 25-Aug-16 CE 460.00 12.65 -5.85
-31.62%
18.50
12.65
18,000 12 3.16 22,500 10,500
87.50%
TATASTEEL 25-Aug-16 CE 440.00 1.00 0.05
5.26%
1.00
0.55
18,000 9 0.17 12,000 2,000
20.00%
TATAGLOBAL 28-Jul-16 CE 120.00 18.00 4.00
28.57%
18.00
16.00
18,000 4 3.03 144,000 0
0.00%
TVSMOTOR 28-Jul-16 CE 350.00 0.05 -0.10
-66.67%
0.10
0.05
18,000 9 0.01 104,000 -14,000
-11.86%
WIPRO 25-Aug-16 CE 550.00 12.00 -1.15
-8.75%
14.50
11.55
18,000 18 2.26 67,000 17,000
34.00%
CAIRN 25-Aug-16 CE 230.00 1.50 0.75
100.00%
1.50
1.10
17,500 5 0.24 7,000 7,000
0.00%
CAIRN 28-Jul-16 CE 165.00 29.45 -1.80
-5.76%
30.65
29.45
17,500 5 5.32 248,500 3,500
1.43%
AMBUJACEM 28-Jul-16 CE 235.00 34.00 -2.50
-6.85%
36.50
34.00
17,500 7 6.19 27,500 0
0.00%
HCLTECH 28-Jul-16 CE 720.00 33.00 9.45
40.13%
33.00
24.40
17,500 25 4.95 53,900 -11,900
-18.09%
HDFCBANK 28-Jul-16 CE 1,200.00 37.50 -1.95
-4.94%
46.85
30.60
17,500 35 6.38 122,000 -5,000
-3.94%
ICICIBANK 25-Aug-16 CE 240.00 33.50 3.00
9.84%
33.50
32.10
17,500 7 5.74 27,500 10,000
57.14%
IRB 28-Jul-16 CE 210.00 4.05 -3.00
-42.55%
4.35
3.20
17,500 7 0.63 135,000 10,000
8.00%
M&MFIN 28-Jul-16 CE 370.00 0.10 0.00
0.00%
0.10
0.05
17,500 7 0.01 127,500 -10,000
-7.27%
BHARATFORG 25-Aug-16 CE 800.00 9.70 0.40
4.30%
10.00
7.70
17,400 29 1.58 37,800 12,000
46.51%
TCS 28-Jul-16 CE 2,400.00 179.65 27.55
18.11%
179.65
151.85
17,250 69 28.78 21,500 -7,000
-24.56%
COALINDIA 25-Aug-16 CE 360.00 1.80 -0.50
-21.74%
2.50
1.80
17,000 10 0.37 25,500 6,800
36.36%
TV18BRDCST 28-Jul-16 CE 37.50 2.30 -0.15
-6.12%
2.30
2.30
17,000 1 0.39 34,000 0
0.00%
WIPRO 25-Aug-16 CE 560.00 8.90 -0.20
-2.20%
10.00
8.00
17,000 17 1.53 52,000 14,000
36.84%
ZEEL 25-Aug-16 CE 480.00 20.20 2.95
17.10%
26.00
17.55
16,900 13 3.61 29,900 1,300
4.55%
CASTROLIND 28-Jul-16 CE 410.00 12.05 3.60
42.60%
12.50
8.50
16,800 12 1.85 77,000 -2,800
-3.51%
HCLTECH 25-Aug-16 CE 750.00 27.00 3.65
15.63%
27.00
24.20
16,800 24 4.29 49,700 3,500
7.58%
HCLTECH 28-Jul-16 CE 770.00 0.55 -0.05
-8.33%
0.65
0.40
16,800 24 0.09 28,000 3,500
14.29%
ITC 25-Aug-16 CE 266.65 1.90 -0.65
-25.49%
3.00
1.90
16,800 7 0.39 45,600 9,600
26.67%
ITC 25-Aug-16 CE 280.00 0.70 -0.40
-36.36%
1.40
0.70
16,800 7 0.16 48,000 9,600
25.00%
DRREDDY 28-Jul-16 CE 3,650.00 0.15 -1.80
-92.31%
0.75
0.05
16,600 83 0.03 79,400 -7,000
-8.10%
BATAINDIA 28-Jul-16 CE 600.00 1.00 -0.40
-28.57%
1.40
0.80
16,500 15 0.17 57,200 -11,000
-16.13%
ACC 28-Jul-16 CE 1,760.00 0.70 -2.15
-75.44%
3.00
0.50
16,400 41 0.23 21,600 -4,000
-15.63%
MARUTI 28-Jul-16 CE 4,400.00 163.10 59.15
56.90%
229.90
157.65
16,350 109 31.03 43,350 -1,050
-2.36%
DRREDDY 28-Jul-16 CE 3,800.00 0.15 -0.60
-80.00%
0.40
0.10
16,200 81 0.03 37,400 -8,400
-18.34%
INDUSINDBK 25-Aug-16 CE 900.00 267.20 42.50
18.91%
268.05
264.00
16,200 27 43.26 11,400 11,400
0.00%
WOCKPHARMA 28-Jul-16 CE 1,150.00 1.00 0.70
233.33%
1.90
0.20
16,200 27 0.10 76,200 -6,600
-7.97%
AUROPHARMA 25-Aug-16 CE 840.00 18.20 1.10
6.43%
20.10
15.00
16,100 23 2.93 39,900 3,500
9.62%
GLENMARK 28-Jul-16 CE 840.00 11.00 -2.00
-15.38%
16.05
9.05
16,100 23 1.91 24,500 -4,200
-14.63%
HINDPETRO 25-Aug-16 CE 1,220.00 45.05 5.85
14.92%
49.10
40.45
16,100 23 7.45 30,100 0
0.00%
HINDPETRO 25-Aug-16 CE 1,240.00 37.95 7.20
23.41%
40.60
35.00
16,100 23 6.09 30,800 7,700
33.33%
ADANIENT 28-Jul-16 CE 80.00 3.30 -1.85
-35.92%
3.30
3.10
16,000 2 0.51 224,000 -8,000
-3.45%
EXIDEIND 25-Aug-16 CE 185.00 4.85 0.00
0.00%
6.30
4.85
16,000 4 0.84 40,000 8,000
25.00%
HDIL 28-Jul-16 CE 97.50 3.50 -1.75
-33.33%
4.00
3.50
16,000 2 0.60 24,000 0
0.00%
HDIL 28-Jul-16 CE 117.50 0.05 -0.05
-50.00%
0.05
0.05
16,000 2 0.01 8,000 0
0.00%
HAVELLS 28-Jul-16 CE 360.00 13.25 0.50
3.92%
18.80
13.25
16,000 8 2.49 58,000 -6,000
-9.38%
IDBI 25-Aug-16 CE 82.50 1.10 -0.20
-15.38%
1.10
1.05
16,000 2 0.17 104,000 -8,000
-7.14%
IDBI 25-Aug-16 CE 85.00 0.55 -0.60
-52.17%
0.55
0.55
16,000 2 0.09 96,000 0
0.00%
INFY 28-Jul-16 CE 1,400.00 0.05 -0.05
-50.00%
0.10
0.05
16,000 32 0.01 104,500 -14,000
-11.81%
JSWENERGY 25-Aug-16 CE 80.00 3.25 -0.30
-8.45%
3.25
3.20
16,000 2 0.52 88,000 16,000
22.22%
JSWENERGY 25-Aug-16 CE 92.50 0.50 -1.00
-66.67%
0.65
0.50
16,000 2 0.09 8,000 0
0.00%
KPIT 25-Aug-16 CE 160.00 1.00 -0.30
-23.08%
1.50
1.00
16,000 4 0.20 40,000 4,000
11.11%
STAR 28-Jul-16 CE 1,200.00 1.00 -1.70
-62.96%
2.20
1.00
16,000 32 0.22 75,000 -9,500
-11.24%
SUNTV 25-Aug-16 CE 470.00 10.90 0.35
3.32%
10.95
8.15
16,000 8 1.56 10,000 4,000
66.67%
TATASTEEL 25-Aug-16 CE 410.00 3.25 -0.90
-21.69%
4.05
2.50
16,000 8 0.51 38,000 8,000
26.67%
TVSMOTOR 25-Aug-16 CE 290.00 12.55 -17.15
-57.74%
13.90
12.00
16,000 8 2.09 8,000 8,000
0.00%
UNIONBANK 25-Aug-16 CE 145.00 3.40 -0.20
-5.56%
3.40
3.35
16,000 4 0.54 40,000 0
0.00%
WIPRO 28-Jul-16 CE 580.00 0.15 -0.05
-25.00%
0.25
0.15
16,000 16 0.03 371,000 -6,000
-1.59%
MARUTI 25-Aug-16 CE 4,550.00 155.90 39.75
34.22%
190.00
141.15
15,900 106 25.48 10,200 1,500
17.24%
BANKNIFTY 28-Jul-16 CE 16,500.00 2,491.05 129.50
5.48%
2,622.00
2,357.15
15,760 394 401.57 18,280 -11,560
-38.74%
AXISBANK 28-Jul-16 CE 460.00 91.50 -22.30
-19.60%
91.50
88.50
15,600 13 14.06 16,800 0
0.00%
RELIANCE 28-Jul-16 CE 980.00 37.00 -4.60
-11.06%
42.80
36.00
15,500 31 6.04 240,500 -7,000
-2.83%
BIOCON 28-Jul-16 CE 790.00 25.00 2.50
11.11%
30.15
19.10
15,400 14 3.57 47,300 -7,700
-14.00%
CESC 28-Jul-16 CE 620.00 4.00 -7.40
-64.91%
7.10
3.05
15,400 14 0.85 22,000 -3,300
-13.04%
LICHSGFIN 28-Jul-16 CE 500.00 17.00 3.90
29.77%
21.20
15.50
15,400 14 2.86 68,200 -6,600
-8.82%
TATACOMM 28-Jul-16 CE 470.00 0.80 -1.00
-55.56%
2.25
0.80
15,400 11 0.19 33,600 -1,400
-4.00%
COALINDIA 28-Jul-16 CE 310.00 15.50 -2.70
-14.84%
20.25
15.20
15,300 9 2.51 37,400 -11,900
-24.14%
BANKNIFTY 28-Jul-16 CE 15,000.00 4,023.10 168.50
4.37%
4,110.00
3,900.00
15,280 382 612.46 30,200 -14,000
-31.67%
APOLLOTYRE 28-Jul-16 CE 155.00 5.30 -1.50
-22.06%
6.00
5.30
15,000 5 0.85 105,000 -6,000
-5.41%
BHEL 25-Aug-16 CE 130.00 19.80 3.80
23.75%
22.00
19.80
15,000 3 3.14 10,000 -5,000
-33.33%
BHEL 28-Jul-16 CE 125.00 23.25 1.25
5.68%
23.40
23.25
15,000 3 3.50 290,000 -5,000
-1.69%
BHARTIARTL 28-Jul-16 CE 350.00 19.65 -0.85
-4.15%
24.00
19.65
15,000 10 3.42 36,000 -1,500
-4.00%
CANBK 25-Aug-16 CE 275.00 6.40 4.95
341.38%
9.70
4.80
15,000 5 1.00 9,000 0
0.00%
DLF 25-Aug-16 CE 155.00 10.25 -4.75
-31.67%
10.50
10.25
15,000 3 1.56 100,000 5,000
5.26%
DLF 28-Jul-16 CE 145.00 15.40 -2.40
-13.48%
15.40
15.00
15,000 3 2.27 130,000 0
0.00%
DHFL 28-Jul-16 CE 210.00 12.00 -1.70
-12.41%
15.15
11.50
15,000 5 1.95 144,000 -9,000
-5.88%
AMBUJACEM 28-Jul-16 CE 240.00 33.25 1.25
3.91%
34.00
33.25
15,000 6 5.04 55,000 0
0.00%
IDEA 28-Jul-16 CE 117.50 0.05 0.00
0.00%
0.05
0.05
15,000 3 0.01 100,000 0
0.00%
INDUSINDBK 25-Aug-16 CE 1,200.00 21.50 6.65
44.78%
21.50
14.00
15,000 25 2.68 40,200 6,600
19.64%
INFY 25-Aug-16 CE 1,300.00 1.35 -0.40
-22.86%
2.00
1.30
15,000 30 0.22 47,500 7,000
17.28%
LUPIN 25-Aug-16 CE 1,750.00 62.40 14.60
30.54%
63.70
38.00
15,000 50 6.65 25,500 7,200
39.34%
ADANIPORTS 28-Jul-16 CE 200.00 28.50 1.75
6.54%
28.50
25.75
15,000 6 4.13 72,500 -5,000
-6.45%
ADANIPORTS 28-Jul-16 CE 210.00 17.40 3.25
22.97%
17.85
16.00
15,000 6 2.55 192,500 -12,500
-6.10%
MOTHERSUMI 25-Aug-16 CE 340.00 10.15 1.25
14.04%
10.15
8.65
15,000 6 1.39 77,500 -2,500
-3.13%
NIFTY 25-Aug-16 CE 8,850.00 61.60 5.70
10.20%
77.15
48.00
15,000 200 8.72 24,600 2,475
11.19%
PFC 25-Aug-16 CE 240.00 3.50 0.20
6.06%
3.50
3.25
15,000 5 0.51 39,000 15,000
62.50%
SBIN 28-Jul-16 CE 205.00 23.70 -4.05
-14.59%
24.75
23.70
15,000 5 3.59 54,000 -12,000
-18.18%
TATAMOTORS 25-Aug-16 CE 560.00 6.50 0.50
8.33%
7.50
6.50
15,000 10 1.08 49,500 7,500
17.86%
TATAMOTORS 28-Jul-16 CE 380.00 130.80 5.80
4.64%
130.80
130.80
15,000 10 19.62 51,000 0
0.00%
TATAMOTORS 28-Jul-16 CE 560.00 0.05 -0.10
-66.67%
0.10
0.05
15,000 10 0.01 105,000 -12,000
-10.26%
TITAN 25-Aug-16 CE 430.00 8.35 -1.45
-14.80%
10.25
7.60
15,000 10 1.34 61,500 6,000
10.81%
WIPRO 28-Jul-16 CE 590.00 0.10 -0.05
-33.33%
0.15
0.10
15,000 15 0.02 236,000 -14,000
-5.60%
TATAMTRDVR 25-Aug-16 CE 320.00 22.75 1.20
5.57%
22.75
19.00
14,700 7 3.12 44,100 0
0.00%
TATAMTRDVR 28-Jul-16 CE 350.00 0.10 -0.15
-60.00%
0.20
0.10
14,700 7 0.02 123,900 -4,200
-3.28%
BANKNIFTY 25-Aug-16 CE 17,000.00 2,120.00 78.60
3.85%
2,205.00
2,000.00
14,600 365 311.49 32,880 13,440
69.14%
RELIANCE 28-Jul-16 CE 960.00 56.00 -15.65
-21.84%
66.20
55.60
14,500 29 8.52 44,000 -7,500
-14.56%
MINDTREE 28-Jul-16 CE 640.00 0.15 0.00
0.00%
0.15
0.15
14,400 18 0.02 98,400 -8,000
-7.52%
MARUTI 25-Aug-16 CE 4,650.00 108.20 33.50
44.85%
138.55
89.45
14,400 96 16.86 6,300 900
16.67%
BIOCON 28-Jul-16 CE 750.00 58.00 4.00
7.41%
63.00
50.00
14,300 13 7.88 61,600 -6,600
-9.68%
HEROMOTOCO 28-Jul-16 CE 3,200.00 32.40 -1.50
-4.42%
40.00
20.55
14,200 71 3.70 18,600 2,800
17.72%
ASHOKLEY 28-Jul-16 CE 120.00 0.05 0.00
0.00%
0.05
0.05
14,000 2 0.01 1,183,000 14,000
1.20%
INFRATEL 25-Aug-16 CE 400.00 6.90 3.60
109.09%
8.00
5.75
14,000 10 0.96 22,400 8,400
60.00%
BANKBARODA 25-Aug-16 CE 150.00 11.20 -0.20
-1.75%
11.20
11.00
14,000 4 1.56 182,000 0
0.00%
DISHTV 25-Aug-16 CE 107.50 1.80 -1.40
-43.75%
1.80
1.75
14,000 2 0.25 14,000 14,000
0.00%
DISHTV 25-Aug-16 CE 112.50 0.80 -1.60
-66.67%
1.00
0.80
14,000 2 0.13 7,000 7,000
0.00%
ENGINERSIN 28-Jul-16 CE 220.00 8.60 -1.65
-16.10%
9.70
8.60
14,000 4 1.26 49,000 -7,000
-12.50%
HINDALCO 25-Aug-16 CE 120.00 16.00 14.25
814.29%
16.00
16.00
14,000 2 2.24 7,000 7,000
0.00%
HINDALCO 28-Jul-16 CE 122.50 10.00 -0.45
-4.31%
10.00
9.50
14,000 2 1.37 98,000 -14,000
-12.50%
HAVELLS 25-Aug-16 CE 380.00 13.50 1.05
8.43%
14.60
13.00
14,000 7 1.96 86,000 2,000
2.38%
PNB 28-Jul-16 CE 112.50 17.55 7.80
80.00%
17.55
16.90
14,000 2 2.41 161,000 -7,000
-4.17%
PNB 28-Jul-16 CE 122.50 9.75 -2.25
-18.75%
9.80
9.75
14,000 2 1.37 140,000 0
0.00%
SINTEX 25-Aug-16 CE 87.50 2.00 -1.40
-41.18%
2.90
2.00
14,000 2 0.34 7,000 7,000
0.00%
BANKNIFTY 28-Jul-16 CE 17,000.00 2,029.75 100.05
5.18%
2,105.00
1,911.40
13,880 347 278.89 30,640 -11,760
-27.74%
INDUSINDBK 28-Jul-16 CE 1,100.00 71.00 15.50
27.93%
71.00
56.50
13,800 23 8.72 21,000 -8,400
-28.57%
NIFTY 29-Sep-16 CE 8,200.00 556.60 27.85
5.27%
556.60
530.00
13,650 182 72.39 22,800 13,125
135.66%
IBULHSGFIN 28-Jul-16 CE 700.00 74.00 10.25
16.08%
85.00
68.00
13,600 17 10.47 92,800 -5,600
-5.69%
KOTAKBANK 25-Aug-16 CE 750.00 23.50 0.85
3.75%
26.55
22.60
13,600 17 3.32 11,200 7,200
180.00%
GAIL 25-Aug-16 CE 390.00 13.50 -1.50
-10.00%
17.95
12.55
13,500 9 1.83 10,500 1,500
16.67%
IOC 28-Jul-16 CE 510.00 25.50 -3.05
-10.68%
31.75
25.45
13,500 9 3.92 75,000 -9,000
-10.71%
IOC 28-Jul-16 CE 580.00 0.15 -0.20
-57.14%
0.20
0.15
13,500 9 0.02 24,000 -9,000
-27.27%
MCDOWELL-N 25-Aug-16 CE 2,500.00 125.30 29.30
30.52%
125.30
80.25
13,500 54 12.98 14,250 5,750
67.65%
RELCAPITAL 25-Aug-16 CE 470.00 7.65 3.65
91.25%
8.10
6.65
13,500 9 1.00 10,500 9,000
600.00%
TCS 25-Aug-16 CE 2,500.00 110.00 14.30
14.94%
112.00
100.00
13,500 54 14.32 20,250 9,250
84.09%
TCS 25-Aug-16 CE 2,700.00 20.00 4.40
28.21%
20.00
15.90
13,500 54 2.40 20,750 6,500
45.61%
TATAELXSI 28-Jul-16 CE 1,800.00 1.55 -2.35
-60.26%
4.05
1.35
13,500 45 0.29 60,000</