SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
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-May-15 CE 8,400.00 7.65 -8.20
-51.74%
14.50
3.45
40,079,025 1,603,161 3,146.20 5,467,325 632,275
13.08%
NIFTY 28-May-15 CE 8,300.00 44.55 -17.55
-28.26%
60.50
26.00
32,886,850 1,315,474 13,789.46 2,745,475 618,275
29.07%
DISHTV 28-May-15 CE 100.00 0.90 -0.20
-18.18%
2.05
0.70
25,284,000 6,321 321.11 2,196,000 508,000
30.09%
NIFTY 28-May-15 CE 8,350.00 21.00 -12.40
-37.13%
30.95
9.55
15,142,175 605,687 2,936.07 2,085,725 856,375
69.66%
NIFTY 28-May-15 CE 8,500.00 1.00 -1.95
-66.10%
2.65
0.90
12,115,250 484,610 162.34 5,745,200 -97,500
-1.67%
NIFTY 28-May-15 CE 8,450.00 2.15 -4.10
-65.60%
5.90
1.25
9,915,550 396,622 278.63 1,105,650 -124,650
-10.13%
SBIN 28-May-15 CE 280.00 1.80 0.50
38.46%
2.15
0.60
7,891,250 6,313 117.58 6,221,250 -303,750
-4.66%
DISHTV 28-May-15 CE 105.00 0.15 -0.15
-50.00%
0.60
0.15
7,612,000 1,903 27.40 1,016,000 492,000
93.89%
IDBI 28-May-15 CE 70.00 1.35 0.80
145.45%
1.80
0.50
7,448,000 1,862 95.33 2,096,000 -488,000
-18.89%
ASHOKLEY 28-May-15 CE 70.00 1.35 0.70
107.69%
1.45
0.45
5,532,000 1,383 49.79 3,928,000 -232,000
-5.58%
NIFTY 28-May-15 CE 8,200.00 126.60 -13.85
-9.86%
145.00
85.30
5,214,575 208,583 5,976.42 1,064,375 21,275
2.04%
SBIN 28-May-15 CE 300.00 0.10 -0.10
-50.00%
0.20
0.05
5,138,750 4,111 5.65 11,511,250 -836,250
-6.77%
ASHOKLEY 28-May-15 CE 72.50 0.30 0.15
100.00%
0.30
0.05
4,708,000 1,177 7.53 3,272,000 -872,000
-21.04%
DISHTV 28-May-15 CE 102.50 0.35 -0.20
-36.36%
1.10
0.25
4,604,000 1,151 29.93 716,000 548,000
326.19%
IDBI 28-May-15 CE 72.50 0.30 0.05
20.00%
0.75
0.20
4,532,000 1,133 22.66 1,168,000 244,000
26.41%
DISHTV 28-May-15 CE 97.50 2.30 0.35
17.95%
3.70
1.35
3,904,000 976 93.70 1,084,000 320,000
41.88%
BHEL 28-May-15 CE 250.00 1.35 -0.30
-18.18%
3.50
0.50
3,731,000 3,731 58.95 1,750,000 316,000
22.04%
BANKNIFTY 28-May-15 CE 18,500.00 84.00 44.70
113.74%
110.00
19.85
3,534,425 141,377 2,375.84 681,525 -46,625
-6.40%
DISHTV 25-Jun-15 CE 100.00 5.05 0.95
23.17%
6.05
3.45
3,500,000 875 170.80 1,396,000 1,028,000
279.35%
DISHTV 28-May-15 CE 95.00 4.25 1.00
30.77%
5.75
2.30
3,152,000 788 117.25 652,000 -188,000
-22.38%
DLF 28-May-15 CE 120.00 0.90 0.20
28.57%
2.30
0.40
2,988,000 1,494 31.67 1,330,000 -64,000
-4.59%
SBIN 28-May-15 CE 285.00 0.65 0.05
8.33%
0.85
0.30
2,911,250 2,329 17.18 2,063,750 -126,250
-5.76%
RPOWER 28-May-15 CE 55.00 0.25 -0.25
-50.00%
0.75
0.20
2,888,000 722 13.86 2,672,000 12,000
0.45%
SBIN 28-May-15 CE 275.00 4.00 1.20
42.86%
4.55
1.30
2,862,500 2,290 85.88 1,116,250 2,500
0.22%
IDBI 28-May-15 CE 75.00 0.15 0.05
50.00%
0.35
0.10
2,848,000 712 5.98 1,828,000 48,000
2.70%
KTKBANK 28-May-15 CE 140.00 2.65 2.20
488.89%
4.90
0.35
2,828,000 1,414 69.00 404,000 -188,000
-31.76%
JPASSOCIAT 28-May-15 CE 17.50 0.35 -0.20
-36.36%
0.60
0.30
2,664,000 333 9.59 1,848,000 104,000
5.96%
SBIN 28-May-15 CE 290.00 0.30 -0.10
-25.00%
0.45
0.20
2,421,250 1,937 7.26 4,725,000 -501,250
-9.59%
HDIL 28-May-15 CE 110.00 1.70 -0.25
-12.82%
3.70
1.00
2,266,000 1,133 55.52 1,804,000 -132,000
-6.82%
NIFTY 28-May-15 CE 8,600.00 0.60 -0.25
-29.41%
0.80
0.45
2,231,300 89,252 12.27 3,039,350 -532,850
-14.92%
ASHOKLEY 28-May-15 CE 75.00 0.05 0.00
0.00%
0.10
0.05
2,172,000 543 1.09 7,424,000 -660,000
-8.16%
NIFTY 25-Jun-15 CE 8,500.00 80.95 -5.70
-6.58%
87.70
67.25
2,107,100 84,284 1,668.61 1,745,850 333,725
23.63%
ARVIND 28-May-15 CE 240.00 0.05 -1.60
-96.97%
2.50
0.05
2,095,000 2,095 12.78 982,000 445,000
82.87%
ARVIND 25-Jun-15 CE 240.00 0.05 -1.80
-97.30%
2.85
0.05
1,955,000 1,955 11.73 1,121,000 888,000
381.12%
NIFTY 28-May-15 CE 8,250.00 79.60 -23.90
-23.09%
98.85
50.70
1,909,825 76,393 1,439.44 192,775 123,825
179.59%
NIFTY 25-Jun-15 CE 8,400.00 121.60 -6.85
-5.33%
130.95
105.00
1,899,600 75,984 2,256.15 1,304,250 233,150
21.77%
IDBI 28-May-15 CE 67.50 3.45 2.30
200.00%
4.10
1.20
1,872,000 468 51.48 532,000 -348,000
-39.55%
NIFTY 28-May-15 CE 8,800.00 0.55 -0.20
-26.67%
0.65
0.35
1,828,875 73,155 9.33 3,654,275 -85,225
-2.28%
BANKNIFTY 28-May-15 CE 18,600.00 39.45 17.85
82.64%
65.00
10.15
1,801,375 72,055 667.95 317,675 169,025
113.71%
HDIL 28-May-15 CE 115.00 0.55 -0.05
-8.33%
1.70
0.35
1,724,000 862 15.34 1,576,000 280,000
21.60%
JINDALSTEL 28-May-15 CE 140.00 0.70 -0.60
-46.15%
1.45
0.45
1,707,000 1,707 17.41 1,240,000 180,000
16.98%
NIFTY 25-Jun-15 CE 8,600.00 51.70 -4.10
-7.35%
56.65
43.35
1,669,050 66,762 849.21 1,380,225 190,825
16.04%
UNITECH 28-May-15 CE 15.00 0.05 0.00
0.00%
0.10
0.05
1,665,000 185 0.83 11,493,000 -387,000
-3.26%
ARVIND 25-Jun-15 CE 250.00 0.05 -0.60
-92.31%
0.65
0.05
1,658,000 1,658 2.65 1,597,000 975,000
156.75%
VOLTAS 28-May-15 CE 340.00 2.00 -1.85
-48.05%
6.00
1.25
1,656,000 1,656 59.12 467,000 140,000
42.81%
IDFC 28-May-15 CE 155.00 0.60 -0.25
-29.41%
1.20
0.50
1,644,000 822 12.00 1,090,000 64,000
6.24%
TATAMOTORS 28-May-15 CE 480.00 1.10 -19.80
-94.74%
5.40
0.90
1,638,220 3,244 36.04 453,995 433,290
2,092.68%
KTKBANK 28-May-15 CE 145.00 0.90 0.80
800.00%
2.35
0.15
1,554,000 777 19.89 308,000 194,000
170.18%
RCOM 28-May-15 CE 65.00 0.20 -0.30
-60.00%
0.50
0.20
1,542,000 771 5.09 2,778,000 176,000
6.76%
BANKNIFTY 28-May-15 CE 18,400.00 140.00 81.25
138.30%
169.50
29.90
1,531,275 61,251 1,568.79 137,650 -99,275
-41.90%
DISHTV 28-May-15 CE 90.00 9.00 1.75
24.14%
10.10
3.30
1,500,000 375 118.65 752,000 -604,000
-44.54%
DISHTV 25-Jun-15 CE 105.00 3.20 0.65
25.49%
4.00
2.05
1,496,000 374 46.38 756,000 468,000
162.50%
NIFTY 25-Jun-15 CE 8,800.00 19.15 -2.80
-12.76%
22.60
17.25
1,464,800 58,592 283.59 2,819,400 63,200
2.29%
BHEL 28-May-15 CE 240.00 7.65 2.40
45.71%
9.90
3.00
1,458,000 1,458 97.54 976,000 -208,000
-17.57%
ARVIND 28-May-15 CE 230.00 0.15 -5.35
-97.27%
8.00
0.10
1,454,000 1,454 15.12 474,000 448,000
1,723.08%
TATAMOTORS 28-May-15 CE 500.00 0.10 -7.35
-98.66%
4.00
0.05
1,428,645 2,829 4.29 652,965 -198,970
-23.36%
AXISBANK 28-May-15 CE 580.00 4.20 2.85
211.11%
4.65
0.45
1,397,000 2,794 42.47 684,000 59,000
9.44%
DLF 28-May-15 CE 125.00 0.15 0.00
0.00%
0.50
0.05
1,352,000 676 2.84 1,680,000 -68,000
-3.89%
KTKBANK 28-May-15 CE 135.00 7.00 5.75
460.00%
8.85
0.85
1,322,000 661 47.59 294,000 -274,000
-48.24%
ARVIND 28-May-15 CE 250.00 0.05 -0.50
-90.91%
0.60
0.05
1,314,000 1,314 2.63 822,000 39,000
4.98%
IDBI 25-Jun-15 CE 75.00 2.05 0.90
78.26%
2.35
1.10
1,304,000 326 24.91 764,000 412,000
117.05%
UNITECH 25-Jun-15 CE 15.00 0.70 -0.05
-6.67%
0.80
0.60
1,269,000 141 8.88 3,348,000 468,000
16.25%
ASHOKLEY 25-Jun-15 CE 70.00 3.45 0.80
30.19%
3.55
2.25
1,268,000 317 39.18 1,212,000 100,000
8.99%
SBIN 25-Jun-15 CE 300.00 4.30 0.80
22.86%
4.40
3.00
1,247,500 998 47.90 3,231,250 175,000
5.73%
GMRINFRA 25-Jun-15 CE 15.00 0.50 -0.15
-23.08%
0.60
0.50
1,210,836 132 6.54 3,082,128 788,878
34.40%
AXISBANK 28-May-15 CE 570.00 10.30 7.10
221.88%
10.80
1.60
1,166,000 2,332 79.29 822,000 -53,500
-6.11%
BANKNIFTY 28-May-15 CE 18,700.00 18.15 5.25
40.70%
32.20
5.85
1,147,700 45,908 210.03 182,000 69,700
62.07%
ITC 28-May-15 CE 320.00 0.90 0.10
12.50%
1.50
0.55
1,143,000 1,143 9.72 1,168,000 -91,000
-7.23%
IDEA 28-May-15 CE 170.00 0.75 0.30
66.67%
1.20
0.30
1,134,000 567 9.98 1,054,000 -34,000
-3.13%
IFCI 28-May-15 CE 30.00 0.95 0.00
0.00%
1.05
0.50
1,128,000 141 8.12 1,576,000 -104,000
-6.19%
NIFTY 25-Jun-15 CE 8,700.00 31.75 -3.15
-9.03%
35.80
23.10
1,127,550 45,102 357.32 1,411,400 61,225
4.53%
ARVIND 25-Jun-15 CE 260.00 0.05 -0.30
-85.71%
0.25
0.05
1,120,000 1,120 1.23 1,277,000 539,000
73.04%
ICICIBANK 28-May-15 CE 315.00 1.60 0.05
3.23%
2.40
0.65
1,118,750 895 18.35 651,250 -18,750
-2.80%
ICICIBANK 28-May-15 CE 310.00 4.20 0.90
27.27%
5.65
1.80
1,093,750 875 39.16 522,500 -68,750
-11.63%
NIFTY 28-May-15 CE 8,700.00 0.50 -0.25
-33.33%
0.60
0.40
1,090,125 43,605 5.67 3,261,075 -165,000
-4.82%
VOLTAS 28-May-15 CE 350.00 0.40 -0.95
-70.37%
2.30
0.40
1,077,000 1,077 13.14 367,000 226,000
160.28%
TATAMOTORS 28-May-15 CE 474.90 2.60 -23.40
-90.00%
6.75
2.00
1,056,965 2,093 41.54 311,585 308,555
10,183.33%
AXISBANK 28-May-15 CE 590.00 1.25 0.75
150.00%
1.70
0.30
1,042,000 2,084 10.11 564,000 109,500
24.09%
JPASSOCIAT 25-Jun-15 CE 20.00 0.45 -0.05
-10.00%
0.55
0.40
1,024,000 128 4.81 2,720,000 232,000
9.32%
ASHOKLEY 25-Jun-15 CE 75.00 1.60 0.45
39.13%
1.60
1.00
1,012,000 253 13.76 1,548,000 132,000
9.32%
TECHM 28-May-15 CE 580.00 1.10 -57.30
-98.12%
10.00
0.75
1,012,000 2,024 45.34 173,000 169,500
4,842.86%
NIFTY 25-Jun-15 CE 8,300.00 172.50 -7.85
-4.35%
184.30
151.40
1,008,825 40,353 1,697.75 715,350 177,850
33.09%
IFCI 28-May-15 CE 32.50 0.05 -0.05
-50.00%
0.10
0.05
968,000 121 0.48 4,200,000 -304,000
-6.75%
SBIN 28-May-15 CE 310.00 0.05 -0.05
-50.00%
0.10
0.05
941,250 753 0.47 2,652,500 -238,750
-8.26%
ARVIND 28-May-15 CE 260.00 0.05 -0.25
-83.33%
0.25
0.05
937,000 937 0.94 1,010,000 -92,000
-8.35%
IDBI 25-Jun-15 CE 70.00 4.00 1.65
70.21%
4.50
2.45
932,000 233 33.74 416,000 76,000
22.35%
NIFTY 28-May-15 CE 8,550.00 0.70 -0.70
-50.00%
1.20
0.60
923,650 36,946 7.48 666,200 -87,200
-11.57%
IDBI 28-May-15 CE 80.00 0.05 0.00
0.00%
0.10
0.05
912,000 228 0.55 2,516,000 -64,000
-2.48%
WOCKPHARMA 28-May-15 CE 1,600.00 26.05 25.10
2,642.11%
37.55
1.40
908,500 7,268 196.96 137,250 41,375
43.16%
ADANIPOWER 28-May-15 CE 40.00 0.30 -0.30
-50.00%
1.00
0.25
900,000 225 4.23 480,000 -8,000
-1.64%
SYNDIBANK 28-May-15 CE 110.00 2.30 1.90
475.00%
2.80
0.25
882,000 441 12.61 792,000 -82,000
-9.38%
UNIONBANK 28-May-15 CE 170.00 2.00 1.55
344.44%
4.00
0.15
871,000 871 20.99 303,000 -60,000
-16.53%
RPOWER 28-May-15 CE 57.50 0.10 -0.10
-50.00%
0.25
0.05
848,000 212 1.44 1,328,000 24,000
1.84%
PNB 28-May-15 CE 150.00 3.50 1.85
112.12%
4.05
0.80
841,250 673 24.48 925,000 -172,500
-15.72%
ADANIPOWER 28-May-15 CE 42.50 0.05 -0.05
-50.00%
0.10
0.05
812,000 203 0.65 2,068,000 -8,000
-0.39%
DISHTV 28-May-15 CE 110.00 0.05 -1.30
-96.30%
0.20
0.05
800,000 200 0.64 512,000 512,000
0.00%
ICICIBANK 28-May-15 CE 320.00 0.60 -0.05
-7.69%
0.90
0.25
788,750 631 4.97 1,915,000 -86,250
-4.31%
TECHM 25-Jun-15 CE 600.00 8.15 -41.85
-83.70%
14.30
7.50
787,000 1,574 78.23 431,000 430,000
43,000.00%
BANKNIFTY 28-May-15 CE 18,300.00 220.00 123.90
128.93%
242.05
52.50
784,800 31,392 1,039.55 72,250 -68,825
-48.79%
DLF 28-May-15 CE 140.00 0.05 0.00
0.00%
0.10
0.05
770,000 385 0.39 1,876,000 -60,000
-3.10%
TECHM 28-May-15 CE 570.00 2.10 -126.85
-98.37%
15.85
1.65
767,000 1,534 49.24 149,500 149,500
0.00%
TECHM 28-May-15 CE 600.00 0.35 -46.20
-99.25%
4.00
0.35
751,500 1,503 11.80 176,500 166,500
1,665.00%
SBIN 25-Jun-15 CE 280.00 10.75 1.70
18.78%
10.80
7.90
748,750 599 73.53 1,311,250 173,750
15.27%
TATASTEEL 28-May-15 CE 340.00 0.35 -0.90
-72.00%
1.20
0.35
731,500 1,463 5.41 814,500 -2,000
-0.24%
JINDALSTEL 28-May-15 CE 130.00 3.60 -2.20
-37.93%
5.20
3.00
723,000 723 27.33 447,000 362,000
425.88%
BHEL 28-May-15 CE 260.00 0.25 -0.25
-50.00%
1.00
0.10
709,000 709 3.47 451,000 -11,000
-2.38%
HDIL 28-May-15 CE 120.00 0.15 -0.05
-25.00%
0.45
0.05
702,000 351 1.76 1,754,000 -222,000
-11.23%
SBIN 25-Jun-15 CE 290.00 6.85 1.15
20.18%
7.00
4.90
688,750 551 42.63 1,386,250 122,500
9.69%
GMRINFRA 28-May-15 CE 15.00 0.05 0.00
0.00%
0.05
0.05
687,975 75 0.34 6,155,083 0
0.00%
SBIN 28-May-15 CE 270.00 8.00 2.50
45.45%
8.15
3.20
677,500 542 40.65 1,041,250 -56,250
-5.13%
HINDALCO 28-May-15 CE 135.00 0.70 -0.60
-46.15%
1.05
0.60
666,000 333 5.26 1,148,000 82,000
7.69%
SSLT 28-May-15 CE 220.00 9.50 -4.35
-31.41%
15.20
7.65
663,000 663 62.26 288,000 -16,000
-5.26%
WOCKPHARMA 28-May-15 CE 1,500.00 98.90 91.70
1,273.61%
102.70
8.00
663,000 5,304 315.46 122,750 -23,250
-15.92%
HEXAWARE 28-May-15 CE 290.00 1.80 1.20
200.00%
3.30
0.15
652,000 652 10.17 257,000 -14,000
-5.17%
BANKINDIA 28-May-15 CE 210.00 1.85 0.00
0.00%
3.10
1.00
648,000 648 14.71 589,000 -17,000
-2.81%
SSLT 28-May-15 CE 230.00 5.60 -3.25
-36.72%
10.15
4.30
648,000 648 39.59 399,000 -1,000
-0.25%
ANDHRABANK 28-May-15 CE 80.00 0.30 0.20
200.00%
0.40
0.05
640,000 160 1.54 912,000 56,000
6.54%
RPOWER 25-Jun-15 CE 55.00 2.10 0.20
10.53%
2.50
1.80
636,000 159 13.74 912,000 112,000
14.00%
RPOWER 28-May-15 CE 60.00 0.05 -0.05
-50.00%
0.10
0.05
632,000 158 0.38 2,092,000 84,000
4.18%
IDBI 25-Jun-15 CE 80.00 0.95 0.40
72.73%
1.10
0.50
628,000 157 5.53 336,000 188,000
127.03%
TATAMOTORS 25-Jun-15 CE 500.00 7.55 -12.50
-62.34%
8.90
6.05
619,635 1,227 47.15 341,380 202,505
145.82%
RELIANCE 28-May-15 CE 900.00 1.50 -0.95
-38.78%
3.10
1.35
617,750 2,471 12.17 997,750 -79,250
-7.36%
SBIN 28-May-15 CE 295.00 0.15 -0.10
-40.00%
0.25
0.15
613,750 491 1.10 1,491,250 -131,250
-8.09%
DISHTV 25-Jun-15 CE 95.00 7.65 1.25
19.53%
8.70
5.35
612,000 153 43.70 252,000 -32,000
-11.27%
ARVIND 25-Jun-15 CE 230.00 0.20 -6.70
-97.10%
6.60
0.10
611,000 611 5.56 441,000 434,000
6,200.00%
ICICIBANK 25-Jun-15 CE 320.00 7.25 0.75
11.54%
7.85
5.55
608,750 487 41.52 863,750 57,500
7.13%
DLF 28-May-15 CE 115.00 4.60 1.65
55.93%
6.60
1.80
606,000 303 22.36 252,000 144,000
133.33%
BANKBARODA 28-May-15 CE 160.00 2.60 0.80
44.44%
3.45
1.30
603,750 483 16.00 708,750 -68,750
-8.84%
WOCKPHARMA 28-May-15 CE 1,550.00 57.50 54.40
1,754.84%
65.00
5.60
602,750 4,822 217.59 75,875 54,000
246.86%
IOC 25-Jun-15 CE 370.00 5.55 2.00
56.34%
5.80
4.00
596,000 596 29.68 472,000 445,000
1,648.15%
RELINFRA 28-May-15 CE 440.00 2.00 -0.70
-25.93%
4.75
1.60
590,000 1,180 16.52 477,500 36,500
8.28%
TATASTEEL 28-May-15 CE 330.00 1.80 -3.25
-64.36%
5.90
1.65
584,500 1,169 19.05 313,000 66,000
26.72%
TECHM 28-May-15 CE 560.00 5.00 -133.10
-96.38%
22.70
3.65
582,000 1,164 46.44 155,000 155,000
0.00%
NIFTY 28-May-15 CE 9,000.00 0.50 -0.20
-28.57%
0.60
0.35
579,875 23,195 2.55 1,829,800 -69,200
-3.64%
UCOBANK 28-May-15 CE 60.00 1.60 1.35
540.00%
2.30
0.15
572,000 143 6.86 512,000 -36,000
-6.57%
CANBK 28-May-15 CE 340.00 4.00 1.60
66.67%
5.50
1.25
570,000 570 22.00 293,000 -14,000
-4.56%
ASHOKLEY 25-Jun-15 CE 72.50 2.35 0.65
38.24%
2.40
1.55
568,000 142 11.64 612,000 176,000
40.37%
JPASSOCIAT 25-Jun-15 CE 17.50 1.35 0.00
0.00%
1.50
1.20
560,000 70 7.39 1,016,000 232,000
29.59%
NIFTY 25-Jun-15 CE 9,000.00 7.10 -1.00
-12.35%
8.90
6.20
559,825 22,393 40.70 2,457,700 78,950
3.32%
DLF 28-May-15 CE 130.00 0.05 0.00
0.00%
0.15
0.05
556,000 278 0.39 2,082,000 -60,000
-2.80%
JINDALSTEL 28-May-15 CE 150.00 0.25 -0.35
-58.33%
0.50
0.15
556,000 556 1.67 1,266,000 69,000
5.76%
HINDALCO 28-May-15 CE 140.00 0.15 -0.30
-66.67%
0.45
0.15
552,000 276 1.10 2,676,000 -2,000
-0.07%
TATAGLOBAL 28-May-15 CE 150.00 1.30 0.10
8.33%
1.60
0.95
548,000 274 6.69 900,000 28,000
3.21%
TATAMOTORS 28-May-15 CE 520.00 0.10 -1.90
-95.00%
0.50
0.05
547,420 1,084 0.77 852,945 -85,345
-9.10%
KTKBANK 25-Jun-15 CE 150.00 3.20 2.05
178.26%
3.80
1.35
528,000 264 15.68 270,000 224,000
486.96%
GAIL 28-May-15 CE 380.00 5.35 -5.40
-50.23%
11.35
1.90
525,000 1,050 23.05 118,500 56,500
91.13%
TECHM 25-Jun-15 CE 580.00 12.75 -80.15
-86.28%
24.60
12.00
519,000 1,038 82.21 268,000 268,000
0.00%
ANDHRABANK 28-May-15 CE 77.50 0.90 0.60
200.00%
1.15
0.15
516,000 129 3.20 348,000 -32,000
-8.42%
ONGC 28-May-15 CE 330.00 4.25 2.90
214.81%
4.45
1.00
514,500 1,029 13.02 615,500 -58,000
-8.61%
PNB 28-May-15 CE 155.00 1.00 0.30
42.86%
1.65
0.30
510,000 408 5.92 1,557,500 -77,500
-4.74%
TATAMOTORS 28-May-15 CE 484.80 0.45 -17.75
-97.53%
4.95
0.35
506,515 1,003 6.08 122,210 119,180
3,933.33%
UNITECH 25-Jun-15 CE 17.50 0.30 0.00
0.00%
0.30
0.20
495,000 55 1.24 3,312,000 252,000
8.24%
KTKBANK 25-Jun-15 CE 140.00 7.00 3.50
100.00%
8.10
3.05
494,000 247 29.39 184,000 54,000
41.54%
TVSMOTOR 28-May-15 CE 240.00 0.90 0.00
0.00%
2.25
0.35
494,000 494 7.90 452,000 -7,000
-1.53%
NIFTY 25-Jun-15 CE 8,900.00 11.10 -1.90
-14.62%
13.55
9.00
488,100 19,524 56.23 758,850 -27,425
-3.49%
DISHTV 28-May-15 CE 92.50 6.45 1.35
26.47%
8.00
4.00
476,000 119 28.61 292,000 -168,000
-36.52%
BANKNIFTY 28-May-15 CE 18,800.00 8.50 0.30
3.66%
17.00
3.65
472,200 18,888 46.70 135,050 16,525
13.94%
JISLJALEQS 28-May-15 CE 65.00 0.25 -0.30
-54.55%
0.65
0.20
472,000 118 1.56 1,340,000 28,000
2.13%
HEXAWARE 28-May-15 CE 280.00 5.95 4.20
240.00%
10.00
0.50
464,000 464 18.14 134,000 -68,000
-33.66%
TATAPOWER 28-May-15 CE 75.00 1.25 0.50
66.67%
1.25
0.35
464,000 116 3.39 488,000 -136,000
-21.79%
COALINDIA 28-May-15 CE 380.00 4.60 3.00
187.50%
4.60
1.50
454,000 454 15.07 319,000 -10,000
-3.04%
BANKBARODA 28-May-15 CE 165.00 0.70 0.10
16.67%
1.25
0.40
451,250 361 3.93 767,500 11,250
1.49%
NHPC 25-Jun-15 CE 20.00 0.35 0.05
16.67%
0.35
0.30
450,000 45 1.49 1,480,000 60,000
4.23%
ADANIPOWER 25-Jun-15 CE 40.00 1.80 -0.35
-16.28%
2.00
1.70
448,000 112 8.65 288,000 220,000
323.53%
CAIRN 28-May-15 CE 200.00 0.15 -0.10
-40.00%
0.75
0.05
446,000 446 1.38 628,000 69,000
12.34%
IDFC 28-May-15 CE 160.00 0.10 -0.10
-50.00%
0.20
0.10
444,000 222 0.62 1,924,000 -130,000
-6.33%
YESBANK 28-May-15 CE 880.00 2.10 -0.15
-6.67%
4.00
1.05
441,500 1,766 11.92 264,500 -65,500
-19.85%
ASHOKLEY 25-Jun-15 CE 80.00 0.55 0.10
22.22%
0.65
0.40
440,000 110 2.33 516,000 132,000
34.38%
CAIRN 28-May-15 CE 195.00 0.55 -0.30
-35.29%
2.00
0.40
440,000 440 4.14 267,000 120,000
81.63%
IDFC 25-Jun-15 CE 160.00 2.70 -0.05
-1.82%
3.30
2.20
434,000 217 12.76 790,000 266,000
50.76%
DLF 25-Jun-15 CE 130.00 3.00 0.45
17.65%
3.50
2.00
430,000 215 12.60 476,000 -54,000
-10.19%
PNB 28-May-15 CE 160.00 0.25 -0.05
-16.67%
0.65
0.15
430,000 344 1.81 1,553,750 -173,750
-10.06%
HDIL 28-May-15 CE 112.50 0.95 -0.15
-13.64%
2.50
0.60
426,000 213 7.07 282,000 84,000
42.42%
NIFTY 28-May-15 CE 8,100.00 224.10 -8.25
-3.55%
242.00
173.55
424,925 16,997 889.07 252,100 -135,000
-34.87%
FEDERALBNK 28-May-15 CE 140.00 2.50 1.40
127.27%
3.90
0.75
422,000 211 9.07 236,000 -56,000
-19.18%
RELINFRA 28-May-15 CE 420.00 8.25 -2.95
-26.34%
14.60
7.00
410,000 820 43.17 433,000 101,500
30.62%
HDIL 28-May-15 CE 125.00 0.05 -0.05
-50.00%
0.15
0.05
408,000 204 0.29 1,274,000 -100,000
-7.28%
RPOWER 25-Jun-15 CE 60.00 0.80 0.10
14.29%
0.95
0.60
400,000 100 3.28 804,000 240,000
42.55%
SUNPHARMA 28-May-15 CE 1,000.00 2.30 -4.15
-64.34%
10.00
1.80
395,250 1,581 19.68 552,500 47,250
9.35%
IFCI 25-Jun-15 CE 32.50 0.80 -0.10
-11.11%
0.90
0.65
392,000 49 2.98 712,000 24,000
3.49%
ICICIBANK 25-Jun-15 CE 310.00 11.15 1.25
12.63%
11.95
8.90
387,500 310 40.96 332,500 107,500
47.78%
TATAMOTORS 28-May-15 CE 494.70 0.10 -10.50
-99.06%
0.90
0.10
387,335 767 1.70 99,990 43,935
78.38%
JINDALSTEL 25-Jun-15 CE 150.00 3.05 0.25
8.93%
3.10
2.10
386,000 386 9.26 246,000 -5,000
-1.99%
IDBI 25-Jun-15 CE 72.50 3.00 1.30
76.47%
3.25
1.70
384,000 96 10.41 152,000 68,000
80.95%
JPASSOCIAT 25-Jun-15 CE 22.50 0.15 0.00
0.00%
0.15
0.15
384,000 48 0.58 1,672,000 376,000
29.01%
ICICIBANK 28-May-15 CE 290.00 22.80 -1.60
-6.56%
24.75
20.95
381,250 305 91.31 117,500 -263,750
-69.18%
AXISBANK 28-May-15 CE 600.00 0.25 -0.05
-16.67%
0.65
0.10
379,500 759 1.59 815,000 -79,000
-8.84%
TATAMOTORS 25-Jun-15 CE 480.00 14.00 -16.00
-53.33%
15.90
9.95
376,730 746 53.57 155,035 154,025
15,250.00%
SBIN 25-Jun-15 CE 310.00 2.75 0.60
27.91%
3.00
1.65
375,000 300 9.04 1,141,250 105,000
10.13%
DISHTV 25-Jun-15 CE 110.00 1.80 1.55
620.00%
2.55
1.25
372,000 93 7.40 212,000 212,000
0.00%
BANKNIFTY 28-May-15 CE 19,000.00 3.10 -0.50
-13.89%
5.90
1.90
370,800 14,832 12.90 540,050 -12,875
-2.33%
GAIL 28-May-15 CE 390.00 1.90 -2.65
-58.24%
6.00
0.65
369,000 738 9.93 141,500 79,000
126.40%
ARVIND 28-May-15 CE 270.00 0.05 -0.05
-50.00%
0.10
0.05
361,000 361 0.18 380,000 -78,000
-17.03%
BANKBARODA 25-Jun-15 CE 160.00 7.40 1.50
25.42%
7.80
5.70
360,000 288 25.20 383,750 227,500
145.60%
DISHTV 25-Jun-15 CE 90.00 10.55 0.85
8.76%
12.00
8.65
360,000 90 36.36 312,000 -136,000
-30.36%
TECHM 25-Jun-15 CE 570.00 16.25 -84.55
-83.88%
29.85
15.30
356,000 712 69.38 124,000 124,000
0.00%
INDIACEM 28-May-15 CE 90.00 0.65 0.25
62.50%
1.50
0.25
348,000 174 3.38 498,000 -4,000
-0.80%
RELIANCE 28-May-15 CE 880.00 8.10 -1.20
-12.90%
13.25
6.00
347,000 1,388 31.26 341,500 13,250
4.04%
AXISBANK 28-May-15 CE 560.00 19.55 11.15
132.74%
19.55
7.40
346,500 693 45.67 214,000 -63,500
-22.88%
PTC 28-May-15 CE 70.00 0.35 -0.05
-12.50%
0.60
0.20
344,000 86 1.20 468,000 28,000
6.36%
FEDERALBNK 28-May-15 CE 145.00 0.35 0.00
0.00%
0.90
0.30
342,000 171 2.19 262,000 -68,000
-20.61%
BHEL 28-May-15 CE 230.00 17.05 5.40
46.35%
18.95
12.05
339,000 339 51.05 773,000 -171,000
-18.11%
BHEL 25-Jun-15 CE 250.00 8.10 1.55
23.66%
9.70
6.00
338,000 338 24.94 226,000 46,000
25.56%
BANKINDIA 28-May-15 CE 215.00 0.70 -0.20
-22.22%
1.40
0.50
338,000 338 3.41 229,000 48,000
26.52%
YESBANK 28-May-15 CE 860.00 12.80 4.90
62.03%
16.45
3.80
334,250 1,337 38.00 283,250 -3,750
-1.31%
DLF 25-Jun-15 CE 120.00 6.50 0.95
17.12%
7.40
4.75
334,000 167 21.68 266,000 108,000
68.35%
ITC 25-Jun-15 CE 320.00 5.25 0.35
7.14%
5.95
4.45
334,000 334 16.93 656,000 73,000
12.52%
RELCAPITAL 28-May-15 CE 400.00 1.30 0.10
8.33%
1.75
0.50
333,000 666 4.16 463,000 -69,000
-12.97%
RCOM 28-May-15 CE 70.00 0.05 -0.05
-50.00%
0.10
0.05
332,000 166 0.17 3,604,000 -186,000
-4.91%
JPPOWER 28-May-15 CE 7.50 0.05 -0.05
-50.00%
0.05
0.05
330,000 22 0.17 1,860,000 15,000
0.81%
NIFTY 30-Jul-15 CE 9,000.00 26.50 -4.30
-13.96%
33.00
24.75
329,900 13,196 89.37 983,375 140,700
16.70%
CANBK 28-May-15 CE 350.00 0.70 0.10
16.67%
1.30
0.40
329,000 329 2.83 435,000 -45,000
-9.38%
ANDHRABANK 25-Jun-15 CE 80.00 2.70 0.75
38.46%
2.80
1.95
328,000 82 8.04 528,000 200,000
60.98%
DISHTV 25-Jun-15 CE 97.50 6.10 1.05
20.79%
7.30
4.50
328,000 82 19.75 144,000 52,000
56.52%
INFY 28-May-15 CE 2,000.00 4.15 -15.50
-78.88%
15.05
3.80
328,000 2,624 22.86 190,875 25,625
15.51%
ITC 28-May-15 CE 330.00 0.10 -0.05
-33.33%
0.30
0.05
326,000 326 0.52 1,808,000 -109,000
-5.69%
ICICIBANK 25-Jun-15 CE 340.00 2.45 0.30
13.95%
2.70
2.00
323,750 259 7.35 651,250 112,500
20.88%
TECHM 28-May-15 CE 590.00 0.55 -48.55
-98.88%
7.00
0.50
323,500 647 8.28 56,000 54,000
2,700.00%
IDEA 28-May-15 CE 180.00 0.05 -0.05
-50.00%
0.15
0.05
322,000 161 0.32 1,204,000 -140,000
-10.42%
UNIONBANK 28-May-15 CE 165.00 5.25 4.05
337.50%
7.00
0.85
322,000 322 13.52 292,000 -64,000
-17.98%
IDBI 28-May-15 CE 77.50 0.05 0.00
0.00%
0.20
0.05
320,000 80 0.32 432,000 8,000
1.89%
RCOM 28-May-15 CE 60.00 3.00 -0.70
-18.92%
3.80
2.10
318,000 159 9.83 950,000 56,000
6.26%
JPPOWER 25-Jun-15 CE 7.50 0.45 -0.15
-25.00%
0.50
0.45
315,000 21 1.51 810,000 225,000
38.46%
NIFTY 28-May-15 CE 8,900.00 0.45 -0.25
-35.71%
0.55
0.30
314,475 12,579 1.45 1,376,800 -34,050
-2.41%
ORIENTBANK 28-May-15 CE 210.00 1.30 0.70
116.67%
1.60
0.25
312,000 312 3.46 735,000 -95,000
-11.45%
AXISBANK 25-Jun-15 CE 580.00 23.50 7.25
44.62%
23.80
16.10
305,500 611 62.17 257,500 58,500
29.40%
TVSMOTOR 28-May-15 CE 230.00 5.60 -0.05
-0.88%
8.40
2.65
297,000 297 19.78 398,000 0
0.00%
DISHTV 25-Jun-15 CE 102.50 3.95 0.65
19.70%
4.95
2.80
296,000 74 12.20 136,000 124,000
1,033.33%
RCOM 28-May-15 CE 67.50 0.10 -0.10
-50.00%
0.15
0.05
294,000 147 0.26 918,000 -160,000
-14.84%
ITC 25-Jun-15 CE 330.00 2.75 0.10
3.77%
2.90
2.35
292,000 292 7.83 897,000 64,000
7.68%
BANKINDIA 28-May-15 CE 205.00 4.30 0.95
28.36%
6.25
1.70
291,000 291 12.63 198,000 31,000
18.56%
BHARTIARTL 28-May-15 CE 410.00 1.65 0.10
6.45%
3.00
1.00
285,000 570 5.73 376,000 19,500
5.47%
TATAPOWER 28-May-15 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
284,000 71 0.14 2,284,000 -168,000
-6.85%
TECHM 28-May-15 CE 660.00 0.10 -6.55
-98.50%
0.65
0.05
282,500 565 0.56 201,000 2,000
1.01%
RECLTD 28-May-15 CE 310.00 1.00 -1.10
-52.38%
1.75
0.70
282,000 282 3.02 474,000 -42,000
-8.14%
BANKNIFTY 28-May-15 CE 18,200.00 300.00 153.75
105.13%
329.00
90.00
281,000 11,240 614.60 50,000 -36,325
-42.08%
BANKBARODA 25-Jun-15 CE 170.00 3.90 0.90
30.00%
4.15
3.20
280,000 224 10.50 303,750 86,250
39.66%
IOC 28-May-15 CE 350.00 9.50 7.25
322.22%
9.80
2.30
280,000 280 21.95 135,000 -142,000
-51.26%
KTKBANK 28-May-15 CE 130.00 12.50 7.70
160.42%
13.55
3.20
280,000 140 21.64 702,000 -58,000
-7.63%
L&TFH 25-Jun-15 CE 65.00 1.45 0.00
0.00%
1.55
1.35
280,000 70 4.03 592,000 168,000
39.62%
RCOM 25-Jun-15 CE 65.00 2.65 -0.40
-13.11%
3.15
2.65
280,000 140 8.12 486,000 164,000
50.93%
CROMPGREAV 28-May-15 CE 175.00 0.60 -1.40
-70.00%
1.65
0.55
278,000 278 2.50 614,000 52,000
9.25%
LICHSGFIN 28-May-15 CE 410.00 6.00 3.35
126.42%
6.60
1.00
276,500 553 9.29 85,000 -5,000
-5.56%
ALBK 28-May-15 CE 110.00 0.10 0.05
100.00%
0.20
0.05
276,000 138 0.33 458,000 64,000
16.24%
ORIENTBANK 28-May-15 CE 200.00 6.50 4.45
217.07%
7.00
1.10
276,000 276 14.10 272,000 -11,000
-3.89%
PNB 25-Jun-15 CE 160.00 3.25 1.05
47.73%
3.35
2.20
275,000 220 8.50 311,250 153,750
97.62%
NIFTY 30-Jul-15 CE 8,900.00 41.80 -3.30
-7.32%
44.00
36.25
273,000 10,920 114.44 633,225 197,525
45.34%
RPOWER 28-May-15 CE 52.50 1.90 0.30
18.75%
2.65
1.30
272,000 68 5.47 220,000 -44,000
-16.67%
HDIL 28-May-15 CE 117.50 0.25 -0.10
-28.57%
0.75
0.15
270,000 135 1.35 236,000 154,000
187.80%
HEXAWARE 28-May-15 CE 300.00 0.60 0.40
200.00%
1.20
0.10
269,000 269 1.72 258,000 4,000
1.57%
JINDALSTEL 25-Jun-15 CE 140.00 5.30 -0.40
-7.02%
5.55
4.00
268,000 268 12.52 247,000 114,000
85.71%
L&TFH 28-May-15 CE 65.00 0.15 0.00
0.00%
0.15
0.05
268,000 67 0.29 1,348,000 -76,000
-5.34%
AXISBANK 25-Jun-15 CE 600.00 14.60 5.40
58.70%
14.90
9.45
268,000 536 34.01 355,000 64,000
21.99%
CAIRN 28-May-15 CE 190.00 2.35 -1.00
-29.85%
4.60
1.55
266,000 266 7.79 94,000 42,000
80.77%
ARVIND 25-Jun-15 CE 270.00 0.05 -0.10
-66.67%
0.15
0.05
264,000 264 0.13 411,000 114,000
38.38%
IFCI 25-Jun-15 CE 35.00 0.35 0.00
0.00%
0.35
0.30
264,000 33 0.84 584,000 64,000
12.31%
NTPC 28-May-15 CE 135.00 0.70 0.35
100.00%
0.85
0.25
264,000 132 1.50 374,000 0
0.00%
BPCL 28-May-15 CE 800.00 9.05 4.75
110.47%
10.70
3.85
263,500 527 21.21 212,500 500
0.24%
GAIL 28-May-15 CE 400.00 0.85 -1.15
-57.50%
3.65
0.30
261,000 522 3.55 140,500 4,000
2.93%
APOLLOTYRE 28-May-15 CE 190.00 0.25 -0.20
-44.44%
0.55
0.20
260,000 130 0.83 734,000 -4,000
-0.54%
SSLT 28-May-15 CE 240.00 3.15 -1.95
-38.24%
6.05
2.45
260,000 260 9.26 149,000 -2,000
-1.32%
TATAPOWER 28-May-15 CE 77.50 0.15 -0.05
-25.00%
0.20
0.05
260,000 65 0.34 616,000 -36,000
-5.52%
ALBK 28-May-15 CE 100.00 3.40 2.25
195.65%
3.75
1.00
258,000 129 6.09 266,000 -22,000
-7.64%
RCOM 25-Jun-15 CE 70.00 1.35 -0.10
-6.90%
1.60
1.20
258,000 129 3.74 808,000 70,000
9.49%
VOLTAS 28-May-15 CE 330.00 7.20 -2.55
-26.15%
12.60
5.60
258,000 258 21.05 220,000 -44,000
-16.67%
TATAMOTORS 28-May-15 CE 514.50 0.10 -3.00
-96.77%
1.00
0.05
257,550 510 0.57 352,490 -110,090
-23.80%
ICICIBANK 25-Jun-15 CE 330.00 4.40 0.60
15.79%
4.75
3.40
257,500 206 10.92 520,000 122,500
30.82%
SBIN 28-May-15 CE 305.00 0.05 -0.05
-50.00%
0.10
0.05
256,250 205 0.18 1,321,250 -67,500
-4.86%
TATACHEM 28-May-15 CE 460.00 1.20 -3.70
-75.51%
5.60
0.95
255,000 510 6.27 265,000 56,500
27.10%
ALBK 28-May-15 CE 105.00 0.50 0.35
233.33%
0.60
0.15
252,000 126 0.98 462,000 -86,000
-15.69%
RPOWER 25-Jun-15 CE 57.50 1.20 0.15
14.29%
1.50
1.05
252,000 63 3.23 312,000 40,000
14.71%
APOLLOTYRE 28-May-15 CE 185.00 0.90 -0.40
-30.77%
1.45
0.65
250,000 125 2.53 402,000 16,000
4.15%
JPASSOCIAT 28-May-15 CE 20.00 0.05 0.00
0.00%
0.05
0.05
248,000 31 0.12 9,848,000 -8,000
-0.08%
IDEA 28-May-15 CE 175.00 0.20 0.05
33.33%
0.30
0.10
246,000 123 0.44 1,158,000 -24,000
-2.03%
COALINDIA 28-May-15 CE 390.00 1.20 0.85
242.86%
1.40
0.35
244,000 244 2.32 272,000 41,000
17.75%
DISHTV 28-May-15 CE 87.50 10.50 0.90
9.38%
11.70
8.65
244,000 61 26.11 248,000 -144,000
-36.73%
UCOBANK 28-May-15 CE 65.00 0.15 0.10
200.00%
0.25
0.05
244,000 61 0.34 420,000 -4,000
-0.94%
TECHM 25-Jun-15 CE 560.00 20.00 -89.00
-81.65%
32.30
19.40
242,000 484 56.12 145,500 145,500
0.00%
NIFTY 30-Jul-15 CE 9,100.00 17.10 -1.65
-8.80%
20.95
15.20
240,050 9,602 41.14 893,200 189,550
26.94%
ICICIBANK 28-May-15 CE 325.00 0.20 -0.15
-42.86%
0.35
0.15
238,750 191 0.55 1,137,500 -40,000
-3.40%
IDFC 25-Jun-15 CE 155.00 4.65 0.00
0.00%
5.20
4.10
238,000 119 11.19 278,000 -4,000
-1.42%
BHARTIARTL 28-May-15 CE 400.00 7.05 2.10
42.42%
9.25
5.00
236,000 472 17.35 463,000 -39,000
-7.77%
ALBK 25-Jun-15 CE 110.00 2.05 0.90
78.26%
2.05
1.20
232,000 116 4.04 256,000 164,000
178.26%
HDIL 28-May-15 CE 105.00 5.00 -0.70
-12.28%
8.10
4.10
232,000 116 13.71 392,000 -82,000
-17.30%
GMRINFRA 25-Jun-15 CE 17.50 0.20 0.00
0.00%
0.20
0.15
229,325 25 0.44 1,862,119 165,114
9.73%
WOCKPHARMA 28-May-15 CE 1,450.00 144.00 126.35
715.86%
144.00
17.95
227,500 1,820 180.07 25,250 -40,125
-61.38%
IOC 25-Jun-15 CE 360.00 10.25 4.00
64.00%
10.25
6.25
226,000 226 18.92 257,000 18,000
7.53%
UNIONBANK 28-May-15 CE 160.00 10.00 6.15
159.74%
11.25
3.00
226,000 226 19.87 528,000 -19,000
-3.47%
STAR 28-May-15 CE 1,250.00 8.10 -1.90
-19.00%
18.50
4.90
224,000 896 27.13 89,250 4,000
4.69%
JINDALSTEL 25-Jun-15 CE 130.00 9.00 -1.20
-11.76%
9.70
7.70
218,000 218 18.36 110,000 106,000
2,650.00%
KTKBANK 25-Jun-15 CE 145.00 4.80 2.60
118.18%
5.75
2.50
218,000 109 9.48 96,000 54,000
128.57%
RECLTD 28-May-15 CE 320.00 0.25 -0.15
-37.50%
0.45
0.20
218,000 218 0.65 828,000 -128,000
-13.39%
TECHM 28-May-15 CE 630.00 0.10 -19.90
-99.50%
0.95
0.05
217,500 435 0.41 57,000 7,000
14.00%
TATAMOTORS 25-Jun-15 CE 520.00 3.80 -7.50
-66.37%
4.85
2.55
216,645 429 8.49 290,880 60,600
26.32%
HINDPETRO 28-May-15 CE 620.00 12.75 6.10
91.73%
14.35
6.40
215,500 431 24.11 195,000 -30,500
-13.53%
HEXAWARE 25-Jun-15 CE 290.00 9.00 3.05
51.26%
11.20
5.00
215,000 215 18.68 317,000 64,000
25.30%
UPL 28-May-15 CE 560.00 1.40 -8.70
-86.14%
7.00
1.40
215,000 430 7.74 120,000 39,000
48.15%
POWERGRID 25-Jun-15 CE 150.00 2.00 0.55
37.93%
2.05
1.30
214,000 107 3.57 216,000 200,000
1,250.00%
WOCKPHARMA 28-May-15 CE 1,650.00 16.10 15.80
5,266.67%
21.10
1.00
214,000 1,712 25.29 52,375 37,000
240.65%
RECLTD 28-May-15 CE 300.00 3.35 -3.30
-49.62%
5.50
2.80
213,000 213 7.92 358,000 24,000
7.19%
UPL 28-May-15 CE 550.00 2.90 -14.15
-82.99%
13.80
2.70
213,000 426 14.95 108,500 -6,000
-5.24%
ZEEL 28-May-15 CE 320.00 2.45 -1.00
-28.99%
4.95
2.00
213,000 213 6.97 326,000 -33,000
-9.19%
DISHTV 28-May-15 CE 85.00 13.30 1.20
9.92%
14.25
10.50
212,000 53 26.10 960,000 -20,000
-2.04%
EXIDEIND 28-May-15 CE 165.00 0.10 -0.20
-66.67%
0.30
0.10
212,000 106 0.36 268,000 -66,000
-19.76%
INDIACEM 25-Jun-15 CE 90.00 5.40 0.80
17.39%
5.95
4.80
212,000 106 11.55 374,000 176,000
88.89%
TATAGLOBAL 25-Jun-15 CE 155.00 3.05 0.20
7.02%
3.25
2.75
212,000 106 6.38 170,000 100,000
142.86%
UNIONBANK 28-May-15 CE 175.00 0.65 0.50
333.33%
2.00
0.25
212,000 212 2.27 127,000 60,000
89.55%
SBIN 25-Jun-15 CE 320.00 1.80 0.35
24.14%
1.85
1.20
207,500 166 3.28 811,250 56,250
7.45%
IOC 25-Jun-15 CE 350.00 15.90 5.60
54.37%
16.10
10.90
207,000 207 29.33 791,000 -22,000
-2.71%
ADANIPORTS 28-May-15 CE 340.00 2.45 -4.20
-63.16%
7.00
1.80
207,000 207 5.78 160,000 21,000
15.11%
NIFTY 25-Jun-15 CE 8,200.00 235.95 -8.45
-3.46%
250.00
207.10
206,750 8,270 469.67 381,500 30,000
8.53%
ADANIENT 28-May-15 CE 800.00 3.50 -2.35
-40.17%
4.90
1.10
206,500 413 6.40 242,000 -34,500
-12.48%
BHEL 25-Jun-15 CE 260.00 4.75 0.75
18.75%
6.00
3.30
206,000 206 8.55 105,000 56,000
114.29%
KTKBANK 28-May-15 CE 150.00 0.20 0.10
100.00%
0.95
0.05
206,000 103 1.09 124,000 44,000
55.00%
ALBK 28-May-15 CE 102.50 0.95 0.65
216.67%
1.50
0.25
202,000 101 1.98 108,000 -10,000
-8.47%
TECHM 28-May-15 CE 640.00 0.15 -14.70
-98.99%
2.00
0.05
201,000 402 0.42 88,000 -53,500
-37.81%
NIFTY 28-May-15 CE 9,100.00 0.45 -0.20
-30.77%
0.55
0.35
197,375 7,895 0.79 610,100 -15,525
-2.48%
UPL 28-May-15 CE 570.00 0.85 -5.25
-86.07%
3.70
0.85
196,500 393 3.67 118,000 43,000
57.33%
ICICIBANK 25-Jun-15 CE 290.00 23.35 -8.55
-26.80%
24.00
23.25
196,250 157 46.39 200,000 172,500
627.27%
DLF 25-Jun-15 CE 125.00 4.40 0.65
17.33%
5.10
3.15
196,000 98 8.58 252,000 2,000
0.80%
ONGC 28-May-15 CE 340.00 1.15 0.65
130.00%
1.30
0.35
196,000 392 1.57 559,500 -35,500
-5.97%
GMRINFRA 28-May-15 CE 14.70 0.10 0.00
0.00%
0.10
0.10
192,633 21 0.19 642,110 -110,076
-14.63%
ALBK 25-Jun-15 CE 105.00 3.65 1.45
65.91%
3.70
2.60
192,000 96 6.43 152,000 72,000
90.00%
ADANIPOWER 25-Jun-15 CE 42.50 0.85 -0.25
-22.73%
1.10
0.80
192,000 48 1.75 276,000 72,000
35.29%
BANKINDIA 28-May-15 CE 220.00 0.45 -0.05
-10.00%
0.75
0.30
192,000 192 0.88 1,007,000 27,000
2.76%
EXIDEIND 28-May-15 CE 160.00 0.40 -0.45
-52.94%
0.65
0.25
192,000 96 0.81 488,000 -4,000
-0.81%
JISLJALEQS 28-May-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
192,000 48 0.10 1,536,000 -172,000
-10.07%
ONGC 25-Jun-15 CE 330.00 12.80 4.90
62.03%
12.80
7.15
190,000 380 17.73 184,000 72,500
65.02%
CROMPGREAV 28-May-15 CE 180.00 0.20 -0.45
-69.23%
0.65
0.15
188,000 188 0.71 431,000 -12,000
-2.71%
HDIL 25-Jun-15 CE 120.00 3.95 -0.15
-3.66%
5.15
3.55
188,000 94 8.08 278,000 70,000
33.65%
PTC 25-Jun-15 CE 70.00 2.25 0.30
15.38%
2.25
1.35
188,000 47 3.29 236,000 104,000
78.79%
SSLT 28-May-15 CE 225.00 7.35 -3.75
-33.78%
12.70
5.70
188,000 188 15.08 75,000 -6,000
-7.41%
ONGC 28-May-15 CE 320.00 11.50 6.75
142.11%
12.20
3.30
187,000 374 14.01 412,500 -29,500
-6.67%
NIFTY 28-May-15 CE 8,650.00 0.50 -0.30
-37.50%
0.90
0.50
186,300 7,452 1.06 149,100 -39,400
-20.90%
LT 28-May-15 CE 1,640.00 6.45 1.50
30.30%
8.90
2.20
186,250 1,490 11.42 130,125 17,250
15.28%
TATAMOTORS 28-May-15 CE 504.60 0.10 -5.75
-98.29%
0.80
0.10
184,325 365 0.48 119,685 -7,575
-5.95%
HEXAWARE 28-May-15 CE 270.00 14.70 4.50
44.12%
18.55
4.80
183,000 183 19.76 81,000 -6,000
-6.90%
TATASTEEL 28-May-15 CE 350.00 0.15 -0.20
-57.14%
0.35
0.10
181,000 362 0.38 717,000 -49,000
-6.40%
CANBK 28-May-15 CE 360.00 0.15 -0.05
-25.00%
0.45
0.10
180,000 180 0.45 537,000 -80,000
-12.97%
HINDALCO 25-Jun-15 CE 140.00 3.10 -0.35
-10.14%
3.35
2.80
180,000 90 5.45 386,000 108,000
38.85%
ADANIPORTS 28-May-15 CE 350.00 0.80 -1.50
-65.22%
2.00
0.60
180,000 180 1.76 329,000 -10,000
-2.95%
NIFTY 28-May-15 CE 8,000.00 324.50 -5.70
-1.73%
342.05
270.10
178,350 7,134 557.59 165,750 -29,500
-15.11%
AXISBANK 25-Jun-15 CE 620.00 8.60 3.55
70.30%
8.60
0.90
176,500 353 12.66 134,500 85,500
174.49%
HEXAWARE 25-Jun-15 CE 280.00 14.00 4.10
41.41%
16.85
8.40
176,000 176 25.08 41,000 23,000
127.78%
HDIL 25-Jun-15 CE 115.00 5.50 -0.35
-5.98%
7.00
5.00
174,000 87 10.49 178,000 46,000
34.85%
ITC 28-May-15 CE 350.00 0.10 0.00
0.00%
0.10
0.05
174,000 174 0.09 1,445,000 -152,000
-9.52%
KTKBANK 25-Jun-15 CE 135.00 9.80 4.45
83.18%
11.45
5.80
174,000 87 14.18 98,000 10,000
11.36%
ICICIBANK 28-May-15 CE 330.00 0.15 -0.05
-25.00%
0.20
0.10
172,500 138 0.26 1,788,750 -50,000
-2.72%
NTPC 25-Jun-15 CE 140.00 2.15 0.50
30.30%
2.25
1.55
172,000 86 3.35 460,000 38,000
9.00%
NIFTY 28-May-15 CE 7,100.00 1,224.00 -11.25
-0.91%
1,240.00
1,171.85
171,375 6,855 2,079.98 249,700 -58,950
-19.10%
NHPC 28-May-15 CE 20.00 0.05 0.00
0.00%
0.05
0.05
170,000 17 0.09 3,900,000 10,000
0.26%
NIFTY 28-May-15 CE 7,500.00 822.65 -3.95
-0.48%
837.95
772.00
169,625 6,785 1,373.13 239,625 -46,750
-16.32%
TECHM 28-May-15 CE 620.00 0.15 -29.15
-99.49%
1.20
0.10
169,500 339 0.68 47,000 -17,000
-26.56%
ASHOKLEY 28-May-15 CE 67.50 3.85 1.70
79.07%
3.85
1.50
168,000 42 4.50 668,000 -28,000
-4.02%
IDEA 28-May-15 CE 185.00 0.05 -0.05
-50.00%
0.10
0.05
168,000 84 0.08 878,000 4,000
0.46%
IFCI 25-Jun-15 CE 30.00 1.70 -0.25
-12.82%
1.90
1.60
168,000 21 2.91 224,000 56,000
33.33%
INFY 25-Jun-15 CE 2,000.00 35.90 -13.50
-27.33%
44.50
32.10
167,000 1,336 59.54 170,250 78,875
86.32%
TECHM 28-May-15 CE 650.00 0.10 -9.60
-98.97%
1.00
0.05
166,500 333 0.27 186,500 -96,000
-33.98%
CAIRN 25-Jun-15 CE 210.00 2.25 0.45
25.00%
2.50
1.50
165,000 165 3.28 229,000 73,000
46.79%
TATAMTRDVR 28-May-15 CE 310.00 0.35 -3.80
-91.57%
1.20
0.25
164,630 163 0.74 172,710 48,480
39.02%
L&TFH 25-Jun-15 CE 70.00 0.40 0.00
0.00%
0.40
0.35
164,000 41 0.61 524,000 64,000
13.91%
UCOBANK 25-Jun-15 CE 65.00 0.80 0.35
77.78%
1.00
0.50
164,000 41 1.21 220,000 60,000
37.50%
WOCKPHARMA 28-May-15 CE 1,400.00 181.10 141.15
353.32%
193.65
43.20
163,000 1,304 207.76 33,125 -62,625
-65.40%
ICICIBANK 28-May-15 CE 350.00 0.10 0.05
100.00%
0.10
0.05
162,500 130 0.11 797,500 -26,250
-3.19%
BANKINDIA 28-May-15 CE 200.00 7.00 0.95
15.70%
10.00
4.00
162,000 162 12.36 208,000 10,000
5.05%
WOCKPHARMA 28-May-15 CE 1,700.00 8.75 7.85
872.22%
11.15
0.40
161,500 1,292 9.03 54,250 -7,000
-11.43%
UCOBANK 28-May-15 CE 62.50 0.35 0.25
250.00%
0.75
0.10
160,000 40 0.70 156,000 -36,000
-18.75%
RELIANCE 28-May-15 CE 920.00 0.35 -0.30
-46.15%
0.80
0.35
159,500 638 0.89 654,500 -4,000
-0.61%
CAIRN 25-Jun-15 CE 200.00 4.50 0.30
7.14%
5.15
3.55
158,000 158 6.84 247,000 55,000
28.65%
RELIANCE 25-Jun-15 CE 900.00 19.55 -0.25
-1.26%
21.85
18.00
157,500 630 30.87 225,750 46,250
25.77%
CIPLA 28-May-15 CE 660.00 5.00 -1.95
-28.06%
11.60
3.50
156,500 313 11.61 87,000 19,000
27.94%
SAIL 28-May-15 CE 70.00 0.05 -0.05
-50.00%
0.10
0.05
156,000 39 0.08 792,000 -32,000
-3.88%
SYNDIBANK 25-Jun-15 CE 110.00 4.20 1.50
55.56%
4.50
2.85
156,000 78 5.79 186,000 96,000
106.67%
BHEL 25-Jun-15 CE 240.00 12.30 1.70
16.04%
14.55
9.50
155,000 155 18.45 177,000 10,000
5.99%
RECLTD 25-Jun-15 CE 310.00 5.55 -1.40
-20.14%
7.35
5.10
155,000 155 9.13 153,000 56,000
57.73%
PNB 25-Jun-15 CE 150.00 6.50 1.60
32.65%
6.90
5.20
153,750 123 9.84 305,000 40,000
15.09%
INFY 28-May-15 CE 2,050.00 1.10 -3.40
-75.56%
6.00
1.10
151,750 1,214 3.19 161,375 -41,625
-20.50%
ONGC 25-Jun-15 CE 350.00 5.60 2.70
93.10%
5.60
2.40
149,500 299 6.25 105,000 46,500
79.49%
TATAMTRDVR 25-Jun-15 CE 300.00 10.70 -44.20
-80.51%
10.70
7.00
149,480 148 13.30 82,820 82,820
0.00%
BANKNIFTY 25-Jun-15 CE 19,500.00 135.50 39.55
41.22%
137.50
81.00
148,150 5,926 165.72 134,600 48,725
56.74%
IDBI 25-Jun-15 CE 67.50 5.95 2.55
75.00%
5.95
3.80
148,000 37 7.52 72,000 -16,000
-18.18%
TATASTEEL 28-May-15 CE 360.00 0.10 -0.05
-33.33%
0.15
0.05
146,500 293 0.13 916,500 -27,000
-2.86%
HDIL 28-May-15 CE 107.50 3.40 -0.15
-4.23%
5.95
2.05
146,000 73 6.88 122,000 -70,000
-36.46%
TATAGLOBAL 25-Jun-15 CE 150.00 5.25 0.50
10.53%
5.35
4.50
146,000 73 7.20 172,000 82,000
91.11%
TATAGLOBAL 28-May-15 CE 155.00 0.35 -0.05
-12.50%
0.50
0.25
146,000 73 0.54 526,000 32,000
6.48%
AXISBANK 25-Jun-15 CE 560.00 35.20 9.60
37.50%
35.20
26.10
146,000 292 46.00 57,500 19,500
51.32%
LT 28-May-15 CE 1,650.00 3.50 0.25
7.69%
5.00
1.35
145,500 1,164 4.89 169,875 7,875
4.86%
SSLT 28-May-15 CE 235.00 4.20 -2.60
-38.24%
8.00
3.20
145,000 145 6.89 37,000 -1,000
-2.63%
IDFC 28-May-15 CE 165.00 0.10 0.05
100.00%
0.10
0.05
144,000 72 0.07 1,322,000 -80,000
-5.71%
ITC 28-May-15 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
144,000 144 0.10 1,697,000 -115,000
-6.35%
UNIONBANK 25-Jun-15 CE 170.00 6.90 3.10
81.58%
7.80
4.45
144,000 144 9.53 219,000 43,000
24.43%
STAR 28-May-15 CE 1,200.00 35.30 2.80
8.62%
51.10
22.00
143,750 575 57.36 67,500 -20,250
-23.08%
NIFTY 25-Jun-15 CE 7,100.00 1,230.95 -7.05
-0.57%
1,245.00
1,179.10
142,425 5,697 1,734.12 550,750 127,025
29.98%
HDIL 25-Jun-15 CE 110.00 8.00 0.10
1.27%
9.65
7.05
142,000 71 11.52 192,000 18,000
10.34%
HDFCBANK 25-Jun-15 CE 1,060.00 16.95 4.85
40.08%
16.95
13.40
140,500 562 19.99 159,500 119,500
298.75%
HINDPETRO 28-May-15 CE 640.00 3.80 1.40
58.33%
4.60
1.65
140,500 281 5.16 238,000 -3,000
-1.24%
JISLJALEQS 28-May-15 CE 67.50 0.05 -0.05
-50.00%
0.10
0.05
140,000 35 0.10 1,320,000 -12,000
-0.90%
PETRONET 28-May-15 CE 185.00 0.25 -0.25
-50.00%
0.70
0.20
138,000 69 0.51 116,000 14,000
13.73%
L&TFH 25-Jun-15 CE 67.50 0.75 0.05
7.14%
0.75
0.65
136,000 34 0.92 268,000 32,000
13.56%
TATAPOWER 25-Jun-15 CE 80.00 1.20 0.20
20.00%
1.20
0.95
136,000 34 1.43 612,000 52,000
9.29%
VOLTAS 25-Jun-15 CE 340.00 13.90 -0.65
-4.47%
16.95
12.65
135,000 135 19.72 96,000 24,000
33.33%
BANKNIFTY 25-Jun-15 CE 19,000.00 270.00 65.70
32.16%
277.00
176.05
134,700 5,388 312.28 161,450 24,200
17.63%
TATAMTRDVR 28-May-15 CE 300.00 1.40 -8.75
-86.21%
2.95
0.35
134,330 133 2.04 46,460 41,410
820.00%
IRB 28-May-15 CE 250.00 0.25 -0.05
-16.67%
0.80
0.05
134,000 134 0.78 405,000 3,000
0.75%
TCS 28-May-15 CE 2,650.00 5.85 1.35
30.00%
10.50
2.65
133,375 1,067 8.11 76,750 -9,125
-10.63%
IOC 28-May-15 CE 360.00 3.40 2.75
423.08%
3.95
0.40
133,000 133 3.31 86,000 -54,000
-38.57%
ANDHRABANK 25-Jun-15 CE 85.00 1.10 0.35
46.67%
1.15
0.75
132,000 33 1.36 164,000 52,000
46.43%
ANDHRABANK 28-May-15 CE 75.00 3.10 1.45
87.88%
3.50
1.20
132,000 33 3.34 276,000 -24,000
-8.00%
ADANIPOWER 25-Jun-15 CE 45.00 0.35 -0.15
-30.00%
0.50
0.35
132,000 33 0.59 348,000 60,000
20.83%
CENTURYTEX 28-May-15 CE 680.00 3.40 -3.90
-53.42%
6.00
2.90
131,500 263 5.12 154,500 40,000
34.93%
TATAMOTORS 28-May-15 CE 540.00 0.10 -0.30
-75.00%
0.20
0.05
131,300 260 0.11 369,660 -91,910
-19.91%
TVSMOTOR 28-May-15 CE 250.00 0.15 -0.10
-40.00%
0.35
0.10
131,000 131 0.35 520,000 -47,000
-8.29%
TECHM 25-Jun-15 CE 550.00 25.00 -92.50
-78.72%
41.00
24.00
130,500 261 35.38 92,500 92,500
0.00%
CANBK 25-Jun-15 CE 350.00 8.60 0.50
6.17%
10.10
7.75
130,000 130 11.57 194,000 13,000
7.18%
NTPC 28-May-15 CE 140.00 0.10 0.00
0.00%
0.10
0.05
130,000 65 0.09 668,000 -14,000
-2.05%
ONGC 25-Jun-15 CE 340.00 8.50 3.70
77.08%
8.60
4.50
128,500 257 7.99 155,000 45,500
41.55%
DLF 28-May-15 CE 135.00 0.05 0.00
0.00%
0.05
0.05
128,000 64 0.06 828,000 -40,000
-4.61%
INDIACEM 28-May-15 CE 95.00 0.15 0.05
50.00%
0.30
0.05
128,000 64 0.17 756,000 -28,000
-3.57%
RCOM 25-Jun-15 CE 60.00 5.05 -0.25
-4.72%
5.75
5.00
128,000 64 6.55 114,000 100,000
714.29%
YESBANK 28-May-15 CE 900.00 0.30 -0.35
-53.85%
1.10
0.25
127,000 508 0.94 230,250 -14,250
-5.83%
BANKNIFTY 25-Jun-15 CE 18,500.00 480.10 98.00
25.65%
491.00
332.00
126,925 5,077 540.31 95,350 36,950
63.27%
TCS 28-May-15 CE 2,600.00 26.00 5.00
23.81%
39.95
10.15
126,875 1,015 31.74 101,250 -17,250
-14.56%
NIFTY 25-Jun-15 CE 8,000.00 386.25 -6.00
-1.53%
399.00
348.00
126,150 5,046 475.95 468,375 76,750
19.60%
HDIL 25-Jun-15 CE 130.00 2.00 0.10
5.26%
2.55
1.85
126,000 63 2.51 180,000 58,000
47.54%
UNITECH 25-Jun-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
126,000 14 0.06 144,000 126,000
700.00%
RELINFRA 28-May-15 CE 460.00 0.50 -0.20
-28.57%
1.65
0.25
125,000 250 0.99 464,000 9,000
1.98%
ASHOKLEY 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
124,000 31 0.06 9,384,000 4,000
0.04%
CROMPGREAV 28-May-15 CE 170.00 1.70 -2.90
-63.04%
3.45
1.70
124,000 124 2.70 238,000 33,000
16.10%
RCOM 28-May-15 CE 62.50 0.95 -0.80
-45.71%
1.80
0.95
124,000 62 1.41 308,000 46,000
17.56%
SAIL 28-May-15 CE 67.50 0.20 -0.05
-20.00%
0.25
0.15
124,000 31 0.25 440,000 4,000
0.92%
AUROPHARMA 28-May-15 CE 1,350.00 19.00 -3.90
-17.03%
27.95
14.00
123,250 493 23.89 181,500 13,750
8.20%
TECHM 25-Jun-15 CE 650.00 2.90 -21.20
-87.97%
6.95
2.25
123,000 246 4.93 89,000 48,500
119.75%
BANKBARODA 28-May-15 CE 170.00 0.25 -0.10
-28.57%
0.40
0.20
122,500 98 0.37 858,750 -28,750
-3.24%
SYNDIBANK 28-May-15 CE 115.00 0.20 0.10
100.00%
0.50
0.10
122,000 61 0.33 524,000 -2,000
-0.38%
SSLT 28-May-15 CE 250.00 1.80 -0.95
-34.55%
3.30
1.35
122,000 122 2.40 66,000 0
0.00%
ZEEL 28-May-15 CE 330.00 0.50 -0.35
-41.18%
1.30
0.30
122,000 122 1.13 352,000 26,000
7.98%
TECHM 25-Jun-15 CE 590.00 9.95 -75.30
-88.33%
18.65
9.05
121,000 242 15.08 62,000 62,000
0.00%
RPOWER 25-Jun-15 CE 65.00 0.30 0.10
50.00%
0.40
0.20
120,000 30 0.34 312,000 72,000
30.00%
HDFCBANK 25-Jun-15 CE 1,020.00 38.55 6.50
20.28%
39.25
31.00
119,750 479 42.16 103,500 77,000
290.57%
TECHM 28-May-15 CE 610.00 0.35 -29.90
-98.84%
1.70
0.25
118,500 237 0.91 38,500 25,500
196.15%
BANKNIFTY 28-May-15 CE 18,000.00 500.00 197.80
65.45%
520.00
230.00
118,450 4,738 459.06 265,500 -10,375
-3.76%
COALINDIA 25-Jun-15 CE 380.00 13.90 4.35
45.55%
13.90
9.45
118,000 118 14.08 147,000 43,000
41.35%
NTPC 28-May-15 CE 132.50 2.25 1.20
114.29%
2.25
0.60
118,000 59 1.33 56,000 34,000
154.55%
ADANIENT 28-May-15 CE 790.00 6.30 -3.10
-32.98%
9.45
3.35
116,000 232 7.15 93,000 3,000
3.33%
BHEL 28-May-15 CE 270.00 0.05 -0.20
-80.00%
0.30
0.05
116,000 116 0.24 204,000 70,000
52.24%
IBREALEST 28-May-15 CE 60.00 0.20 0.05
33.33%
0.25
0.05
116,000 29 0.17 1,668,000 -60,000
-3.47%
UPL 28-May-15 CE 540.00 6.00 -19.75
-76.70%
19.90
4.00
116,000 232 9.42 63,500 20,500
47.67%
TATASTEEL 25-Jun-15 CE 350.00 5.25 -1.10
-17.32%
6.65
5.00
116,000 232 6.69 461,500 22,500
5.13%
NIFTY 25-Jun-15 CE 7,000.00 1,330.90 -2.90
-0.22%
1,347.55
1,251.15
115,750 4,630 1,522.01 234,550 109,750
87.94%
TATASTEEL 28-May-15 CE 370.00 0.05 -0.05
-50.00%
0.10
0.05
115,500 231 0.07 777,000 -52,000
-6.27%
VEDL 28-May-15 CE 200.00 0.30 -0.70
-70.00%
0.90
0.30
115,000 115 0.57 179,000 -16,000
-8.21%
IDFC 25-Jun-15 CE 165.00 1.45 -0.05
-3.33%
1.85
1.15
114,000 57 1.76 286,000 48,000
20.17%
VOLTAS 25-Jun-15 CE 350.00 10.00 -0.55
-5.21%
12.00
9.15
114,000 114 12.22 90,000 6,000
7.14%
SUNPHARMA 28-May-15 CE 980.00 5.75 -9.55
-62.42%
22.45
4.20
113,500 454 9.86 172,500 13,500
8.49%
TECHM 25-Jun-15 CE 640.00 3.15 -24.40
-88.57%
6.05
2.95
113,500 227 4.43 54,500 24,500
81.67%
TATASTEEL 25-Jun-15 CE 340.00 8.25 -1.70
-17.09%
10.35
8.05
113,000 226 10.12 204,000 48,500
31.19%
SUNPHARMA 28-May-15 CE 1,020.00 0.90 -1.35
-60.00%
3.80
0.70
112,750 451 2.14 166,000 -12,500
-7.00%
NIFTY 28-May-15 CE 7,000.00 1,325.00 -10.70
-0.80%
1,332.60
1,270.00
112,625 4,505 1,477.81 165,050 -40,450
-19.68%
PNB 28-May-15 CE 145.00 7.70 3.35
77.01%
8.50
3.15
112,500 90 8.25 360,000 -27,500
-7.10%
TATACHEM 28-May-15 CE 450.00 2.10 -5.95
-73.91%
6.70
1.55
112,500 225 4.29 91,000 42,000
85.71%
TATASTEEL 28-May-15 CE 400.00 0.05 -0.05
-50.00%
0.10
0.05
112,500 225 0.06 760,000 -105,500
-12.19%
IOB 25-Jun-15 CE 45.00 0.85 0.25
41.67%
0.85
0.70
112,000 28 0.86 316,000 68,000
27.42%
POWERGRID 25-Jun-15 CE 145.00 3.75 0.80
27.12%
3.75
2.65
112,000 56 3.33 124,000 82,000
195.24%
VOLTAS 28-May-15 CE 320.00 15.50 -1.25
-7.46%
21.50
13.40
112,000 112 19.39 225,000 -55,000
-19.64%
HDFC 28-May-15 CE 1,250.00 3.20 -4.65
-59.24%
8.20
2.20
111,500 446 4.67 95,750 46,000
92.46%
CANBK 25-Jun-15 CE 340.00 12.50 0.55
4.60%
14.50
11.05
111,000 111 14.31 96,000 29,000
43.28%
NIFTY 25-Jun-15 CE 7,500.00 839.50 0.10
0.01%
853.05
790.00
110,500 4,420 912.04 424,475 69,350
19.53%
TATACOMM 28-May-15 CE 440.00 5.75 -4.10
-41.62%
9.00
4.50
110,500 221 7.16 82,500 39,500
91.86%
CANBK 25-Jun-15 CE 360.00 5.80 0.45
8.41%
6.80
4.75
110,000 110 6.50 180,000 2,000
1.12%
HINDALCO 28-May-15 CE 145.00 0.10 -0.05
-33.33%
0.10
0.05
110,000 55 0.09 1,120,000 -2,000
-0.18%
AUROPHARMA 28-May-15 CE 1,400.00 6.70 -0.90
-11.84%
10.00
1.65
109,750 439 7.52 305,000 4,250
1.41%
NTPC 25-Jun-15 CE 135.00 4.20 1.10
35.48%
4.20
2.80
108,000 54 4.01 208,000 38,000
22.35%
INFY 25-Jun-15 CE 2,100.00 13.80 -5.10
-26.98%
18.25
12.00
107,250 858 14.92 161,875 33,375
25.97%
COALINDIA 28-May-15 CE 370.00 12.20 5.85
92.13%
12.90
5.15
106,000 106 10.96 316,000 -11,000
-3.36%
PETRONET 28-May-15 CE 180.00 0.75 -1.85
-71.15%
4.20
0.55
106,000 53 1.21 158,000 12,000
8.22%
MARUTI 28-May-15 CE 3,750.00 8.00 -7.70
-49.04%
25.45
1.70
105,125 841 17.66 51,875 7,500
16.90%
IOC 28-May-15 CE 370.00 1.05 0.85
425.00%
1.50
0.30
105,000 105 0.93 134,000 -34,000
-20.24%
TATAMOTORS 25-Jun-15 CE 460.00 24.10 -20.25
-45.66%
26.50
22.80
104,535 207 25.83 43,430 38,885
855.56%
ANDHRABANK 28-May-15 CE 85.00 0.05 0.00
0.00%
0.10
0.05
104,000 26 0.06 396,000 -32,000
-7.48%
CAIRN 25-Jun-15 CE 195.00 6.50 0.50
8.33%
7.50
5.35
104,000 104 6.53 84,000 64,000
320.00%
VEDL 28-May-15 CE 210.00 0.10 -0.15
-60.00%
0.35
0.05
104,000 104 0.15 77,000 0
0.00%
SUNPHARMA 25-Jun-15 CE 1,000.00 30.15 -5.35
-15.07%
41.45
29.00
104,000 416 35.21 205,750 52,250
34.04%
UCOBANK 25-Jun-15 CE 60.00 2.70 1.10
68.75%
3.10
2.45
104,000 26 2.80 100,000 44,000
78.57%
APOLLOTYRE 28-May-15 CE 180.00 4.00 -0.20
-4.76%
4.40
2.80
102,000 51 3.62 576,000 -6,000
-1.03%
HDFCBANK 28-May-15 CE 1,040.00 4.80 2.80
140.00%
5.00
1.80
102,000 408 3.99 153,250 8,250
5.69%
CANBK 28-May-15 CE 370.00 0.15 0.00
0.00%
0.15
0.05
101,000 101 0.10 768,000 -92,000
-10.70%
RELCAPITAL 28-May-15 CE 380.00 13.55 3.20
30.92%
14.80
7.45
101,000 202 11.43 73,500 17,000
30.09%
INFY 28-May-15 CE 1,950.00 24.75 -32.95
-57.11%
46.95
19.50
100,375 803 24.13 70,250 9,125
14.93%
BHEL 25-Jun-15 CE 230.00 17.70 2.65
17.61%
21.00
15.70
100,000 100 17.93 160,000 -19,000
-10.61%
L&TFH 28-May-15 CE 67.50 0.05 0.00
0.00%
0.05
0.05
100,000 25 0.05 952,000 -4,000
-0.42%
UNIONBANK 28-May-15 CE 180.00 0.20 0.10
100.00%
0.80
0.10
100,000 100 0.37 112,000 -3,000
-2.61%
LICHSGFIN 28-May-15 CE 420.00 1.50 0.75
100.00%
1.65
0.25
99,500 199 0.95 184,000 -19,000
-9.36%
DLF 25-Jun-15 CE 140.00 1.40 0.15
12.00%
1.65
1.00
98,000 49 1.23 300,000 24,000
8.70%
HINDALCO 28-May-15 CE 130.00 3.75 -0.80
-17.58%
4.05
2.90
98,000 49 3.43 614,000 -14,000
-2.23%
SYNDIBANK 25-Jun-15 CE 115.00 2.60 1.20
85.71%
2.60
1.60
98,000 49 1.95 100,000 68,000
212.50%
TATAGLOBAL 25-Jun-15 CE 160.00 1.85 0.15
8.82%
1.95
1.70
98,000 49 1.74 226,000 70,000
44.87%
CIPLA 28-May-15 CE 680.00 0.60 -0.60
-50.00%
1.80
0.45
97,000 194 1.01 312,000 -9,000
-2.80%
VEDL 25-Jun-15 CE 200.00 6.30 -1.65
-20.75%
7.60
6.05
97,000 97 6.48 78,000 52,000
200.00%
BANKNIFTY 28-May-15 CE 18,900.00 5.15 -0.20
-3.74%
8.00
2.75
96,100 3,844 5.00 44,050 4,525
11.45%
DISHTV 28-May-15 CE 107.50 0.10 -0.50
-83.33%
0.30
0.05
96,000 24 0.15 28,000 28,000
0.00%
IDEA 28-May-15 CE 165.00 4.00 1.85
86.05%
4.25
2.30
96,000 48 3.38 108,000 -6,000
-5.26%
RCOM 25-Jun-15 CE 75.00 0.60 0.00
0.00%
0.70
0.50
96,000 48 0.60 210,000 36,000
20.69%
SBIN 28-May-15 CE 325.00 0.05 -0.05
-50.00%
0.10
0.05
95,000 76 0.05 307,500 -7,500
-2.38%
EXIDEIND 28-May-15 CE 170.00 0.05 -0.10
-66.67%
0.10
0.05
94,000 47 0.08 426,000 -44,000
-9.36%
TATASTEEL 25-Jun-15 CE 330.00 12.30 -2.05
-14.29%
15.75
11.80
94,000 188 12.23 117,500 45,000
62.07%
ANDHRABANK 28-May-15 CE 82.50 0.05 0.00
0.00%
0.10
0.05
92,000 23 0.08 152,000 20,000
15.15%
DISHTV 28-May-15 CE 80.00 18.15 1.10
6.45%
19.00
16.25
92,000 23 16.19 324,000 -32,000
-8.99%
PTC 28-May-15 CE 72.50 0.10 0.00
0.00%
0.20
0.05
92,000 23 0.13 280,000 12,000
4.48%
NIFTY 25-Jun-15 CE 7,800.00 557.70 1.80
0.32%
572.00
514.95
91,975 3,679 504.01 180,325 55,875
44.90%
BHARATFORG 28-May-15 CE 1,300.00 1.75 -5.75
-76.67%
6.95
1.50
91,250 365 2.32 240,250 10,250
4.46%
BANKNIFTY 25-Jun-15 CE 20,000.00 60.00 21.85
57.27%
61.00
34.00
90,525 3,621 45.34 94,325 29,100
44.61%
TATAMOTORS 28-May-15 CE 524.40 0.10 -1.35
-93.10%
0.45
0.10
90,395 179 0.14 174,730 13,635
8.46%
AMTEKAUTO 28-May-15 CE 160.00 0.15 -0.30
-66.67%
0.50
0.10
90,000 45 0.17 664,000 -46,000
-6.48%
JINDALSTEL 28-May-15 CE 160.00 0.05 -0.20
-80.00%
0.25
0.05
90,000 90 0.10 559,000 -19,000
-3.29%
ADANIPORTS 28-May-15 CE 360.00 0.25 -0.45
-64.29%
0.50
0.25
90,000 90 0.31 191,000 -16,000
-7.73%
BPCL 28-May-15 CE 820.00 3.10 1.15
58.97%
3.60
0.55
89,500 179 2.55 101,500 5,000
5.18%
CAIRN 25-Jun-15 CE 190.00 8.80 0.10
1.15%
9.80
7.50
89,000 89 7.57 70,000 61,000
677.78%
TATAMOTORS 25-Jun-15 CE 474.90 16.25 -33.75
-67.50%
20.00
15.20
88,375 175 14.48 40,400 39,895
7,900.00%
TATAMOTORS 25-Jun-15 CE 540.00 1.80 -4.25
-70.25%
4.00
1.25
88,375 175 1.82 118,170 2,525
2.18%
ASHOKLEY 28-May-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
88,000 22 0.04 2,664,000 -32,000
-1.19%
JISLJALEQS 25-Jun-15 CE 70.00 1.40 -0.20
-12.50%
1.85
1.30
88,000 22 1.28 488,000 36,000
7.96%
ORIENTBANK 25-Jun-15 CE 210.00 7.30 2.15
41.75%
7.75
4.75
88,000 88 5.62 116,000 30,000
34.88%
TATACHEM 28-May-15 CE 440.00 3.40 -10.60
-75.71%
10.50
3.40
87,500 175 5.54 60,000 32,500
118.18%
NIFTY 28-May-15 CE 9,200.00 0.40 -0.25
-38.46%
0.45
0.25
86,775 3,471 0.29 876,450 -51,650
-5.57%
APOLLOTYRE 28-May-15 CE 200.00 0.05 0.00
0.00%
0.10
0.05
86,000 43 0.04 772,000 -58,000
-6.99%
ITC 25-Jun-15 CE 340.00 1.45 0.00
0.00%
1.70
1.30
86,000 86 1.30 595,000 15,000
2.59%
TATACOMM 28-May-15 CE 450.00 3.00 -2.00
-40.00%
4.65
2.50
86,000 172 3.06 115,000 18,500
19.17%
BANKBARODA 25-Jun-15 CE 180.00 2.05 0.55
36.67%
2.40
1.50
85,000 68 1.72 106,250 55,000
107.32%
HINDUNILVR 28-May-15 CE 860.00 3.00 -1.65
-35.48%
4.20
1.70
85,000 340 2.30 114,250 -13,000
-10.22%
ONGC 28-May-15 CE 350.00 0.35 0.10
40.00%
0.35
0.10
85,000 170 0.20 421,000 -43,000
-9.27%
HDFCBANK 28-May-15 CE 1,030.00 10.05 4.55
82.73%
10.05
2.05
84,500 338 5.79 103,250 7,000
7.27%
COALINDIA 28-May-15 CE 400.00 0.35 0.25
250.00%
0.50
0.20
84,000 84 0.31 221,000 19,000
9.41%
ITC 28-May-15 CE 310.00 8.05 2.20
37.61%
8.20
5.15
84,000 84 5.70 70,000 -21,000
-23.08%
TECHM 25-Jun-15 CE 620.00 4.85 -34.75
-87.75%
8.30
4.75
83,500 167 5.30 41,500 40,000
2,666.67%
TATAMOTORS 28-May-15 CE 534.25 0.05 -0.70
-93.33%
0.40
0.05
83,325 165 0.08 179,275 -53,530
-22.99%
CROMPGREAV 25-Jun-15 CE 180.00 3.60 -0.80
-18.18%
4.15
3.60
83,000 83 3.15 101,000 63,000
165.79%
VOLTAS 25-Jun-15 CE 330.00 18.95 -0.95
-4.77%
22.20
17.50
83,000 83 16.28 105,000 7,000
7.14%
VOLTAS 28-May-15 CE 310.00 26.00 -2.30
-8.13%
30.80
23.50
83,000 83 21.56 197,000 -50,000
-20.24%
BPCL 28-May-15 CE 780.00 21.00 10.25
95.35%
23.05
12.00
82,500 165 15.80 64,500 -22,000
-25.43%
RELCAPITAL 25-Jun-15 CE 420.00 10.25 1.90
22.75%
10.35
8.00
82,500 165 7.54 118,000 26,000
28.26%
ORIENTBANK 28-May-15 CE 220.00 0.30 0.05
20.00%
0.35
0.20
82,000 82 0.20 596,000 -41,000
-6.44%
SYNDIBANK 28-May-15 CE 120.00 0.10 0.05
100.00%
0.20
0.05
82,000 41 0.09 228,000 -44,000
-16.18%
VOLTAS 28-May-15 CE 360.00 0.20 -0.25
-55.56%
0.75
0.10
82,000 82 0.33 52,000 26,000
100.00%
BHARTIARTL 25-Jun-15 CE 400.00 17.35 1.85
11.94%
19.40
15.50
81,500 163 14.08 161,000 16,500
11.42%
RELIANCE 25-Jun-15 CE 940.00 7.55 -0.25
-3.21%
8.40
6.05
81,000 324 6.10 185,000 14,000
8.19%
YESBANK 25-Jun-15 CE 900.00 22.20 4.20
23.33%
22.25
16.40
80,250 321 16.77 109,000 29,000
36.25%
AMTEKAUTO 28-May-15 CE 170.00 0.05 -0.10
-66.67%
0.10
0.05
80,000 40 0.04 344,000 -60,000
-14.85%
IOB 25-Jun-15 CE 42.50 1.75 0.50
40.00%
1.80
1.40
80,000 20 1.29 148,000 44,000
42.31%
POWERGRID 28-May-15 CE 145.00 0.85 0.15
21.43%
0.85
0.30
80,000 40 0.54 444,000 14,000
3.26%
RCOM 25-Jun-15 CE 67.50 1.85 -0.30
-13.95%
2.25
1.80
80,000 40 1.66 86,000 34,000
65.38%
SAIL 25-Jun-15 CE 70.00 1.10 0.10
10.00%
1.10
0.90
80,000 20 0.80 556,000 36,000
6.92%
UNIONBANK 25-Jun-15 CE 180.00 4.20 2.25
115.38%
4.50
2.20
80,000 80 2.94 70,000 38,000
118.75%
CENTURYTEX 28-May-15 CE 660.00 9.05 -9.55
-51.34%
16.85
7.05
79,500 159 9.92 87,000 9,000
11.54%
LICHSGFIN 28-May-15 CE 400.00 13.90 6.30
82.89%
13.90
3.50
79,000 158 6.12 24,500 10,000
68.97%
BANKBARODA 28-May-15 CE 155.00 7.00 2.35
50.54%
7.85
3.80
77,500 62 5.45 140,000 -36,250
-20.57%
WIPRO 28-May-15 CE 560.00 0.80 -2.75
-77.46%
2.50
0.60
77,500 155 0.78 129,500 -9,000
-6.50%
CANBK 25-Jun-15 CE 370.00 3.85 0.35
10.00%
4.90
3.15
77,000 77 2.98 148,000 19,000
14.73%
CAIRN 28-May-15 CE 210.00 0.05 -0.05
-50.00%
0.20
0.05
77,000 77 0.08 718,000 -26,000
-3.49%
RELIANCE 25-Jun-15 CE 920.00 12.00 -0.60
-4.76%
13.80
11.15
77,000 308 9.42 137,750 16,000
13.14%
NIFTY 25-Jun-15 CE 9,100.00 4.35 -0.60
-12.12%
5.15
3.95
76,600 3,064 3.39 610,900 4,900
0.81%
SBIN 25-Jun-15 CE 270.00 16.00 1.95
13.88%
16.00
12.00
76,250 61 11.22 171,250 28,750
20.18%
BANKINDIA 25-Jun-15 CE 210.00 8.40 1.10
15.07%
10.00
7.00
76,000 76 6.71 155,000 10,000
6.90%
HAVELLS 28-May-15 CE 270.00 4.40 0.15
3.53%
6.50
4.00
76,000 76 3.70 128,000 9,000
7.56%
ICICIBANK 28-May-15 CE 340.00 0.10 0.00
0.00%
0.10
0.05
75,000 60 0.06 2,202,500 -13,750
-0.62%
TATASTEEL 25-Jun-15 CE 360.00 3.30 -0.85
-20.48%
4.30
3.25
75,000 150 2.78 183,500 28,500
18.39%
NIFTY 28-May-15 CE 8,150.00 172.95 -23.85
-12.12%
193.15
126.75
74,025 2,961 120.08 20,650 -42,675
-67.39%
IDEA 25-Jun-15 CE 180.00 2.90 0.30
11.54%
3.10
2.40
74,000 37 2.12 126,000 36,000
40.00%
SUNPHARMA 25-Jun-15 CE 1,020.00 23.00 -3.80
-14.18%
30.60
21.40
74,000 296 19.55 71,000 29,000
69.05%
LT 28-May-15 CE 1,620.00 16.30 5.00
44.25%
20.00
4.25
73,125 585 10.30 105,000 -11,375
-9.77%
ASHOKLEY 28-May-15 CE 65.00 5.75 1.30
29.21%
5.90
3.85
72,000 18 3.84 300,000 -44,000
-12.79%
IOB 28-May-15 CE 45.00 0.10 0.05
100.00%
0.10
0.05
72,000 18 0.04 412,000 -56,000
-11.97%
RELCAPITAL 25-Jun-15 CE 400.00 17.80 2.80
18.67%
17.80
13.75
72,000 144 11.26 157,000 10,000
6.80%
UNIONBANK 28-May-15 CE 150.00 20.05 7.25
56.64%
21.20
12.75
72,000 72 13.23 213,000 -26,000
-10.88%
TATAMOTORS 25-Jun-15 CE 494.70 8.40 -31.90
-79.16%
14.50
8.30
71,710 142 6.57 36,865 36,865
0.00%
BANKBARODA 25-Jun-15 CE 165.00 5.35 1.10
25.88%
5.60
4.10
71,250 57 3.66 100,000 37,500
60.00%
CANBK 28-May-15 CE 330.00 13.30 5.10
62.20%
14.00
6.50
71,000 71 8.10 54,000 -2,000
-3.57%
HINDUNILVR 28-May-15 CE 850.00 8.50 -0.55
-6.08%
9.85
5.00
71,000 284 4.91 59,000 -11,750
-16.61%
VOLTAS 25-Jun-15 CE 360.00 6.30 -1.50
-19.23%
8.55
6.20
71,000 71 5.34 78,000 23,000
41.82%
NIFTY 25-Jun-15 CE 9,300.00 2.10 -0.90
-30.00%
3.15
1.00
70,825 2,833 1.69 264,975 8,375
3.26%
HEXAWARE 25-Jun-15 CE 300.00 5.30 1.90
55.88%
7.10
3.60
70,000 70 3.75 51,000 32,000
168.42%
HAVELLS 28-May-15 CE 280.00 0.80 -0.15
-15.79%
1.90
0.70
70,000 70 0.76 138,000 3,000
2.22%
INDIACEM 28-May-15 CE 100.00 0.05 0.00
0.00%
0.10
0.05
70,000 35 0.04 724,000 -28,000
-3.72%
IDFC 25-Jun-15 CE 170.00 0.80 -0.05
-5.88%
0.95
0.65
70,000 35 0.55 452,000 30,000
7.11%
LT 28-May-15 CE 1,660.00 2.10 -0.30
-12.50%
3.50
1.15
70,000 560 1.61 78,375 500
0.64%
VEDL 28-May-15 CE 195.00 0.65 -2.15
-76.79%
2.20
0.65
70,000 70 0.99 42,000 39,000
1,300.00%
CIPLA 25-Jun-15 CE 680.00 20.00 2.60
14.94%
22.00
15.20
69,000 138 12.53 76,500 37,000
93.67%
AMBUJACEM 28-May-15 CE 230.00 1.10 -0.35
-24.14%
2.20
0.90
69,000 69 1.08 59,000 13,000
28.26%
ORIENTBANK 25-Jun-15 CE 220.00 4.20 1.90
82.61%
4.35
2.90
69,000 69 2.51 100,000 40,000
66.67%
ICICIBANK 25-Jun-15 CE 300.00 16.50 1.40
9.27%
17.60
14.90
68,750 55 11.05 40,000 6,250
18.52%
IRB 28-May-15 CE 240.00 3.75 0.15
4.17%
6.00
1.40
68,000 68 2.48 251,000 2,000
0.80%
AMTEKAUTO 28-May-15 CE 155.00 0.25 -0.80
-76.19%
0.80
0.25
66,000 33 0.32 132,000 -20,000
-13.16%
NTPC 28-May-15 CE 145.00 0.05 0.00
0.00%
0.10
0.05
66,000 33 0.04 478,000 -26,000
-5.16%
CAIRN 28-May-15 CE 205.00 0.10 0.00
0.00%
0.30
0.05
65,000 65 0.09 207,000 1,000
0.49%
SBIN 28-May-15 CE 350.00 0.10 0.05
100.00%
0.10
0.05
65,000 52 0.04 120,000 -7,500
-5.88%
PTC 28-May-15 CE 67.50 1.00 0.15
17.65%
1.00
0.50
64,000 16 0.44 124,000 20,000
19.23%
LT 25-Jun-15 CE 1,700.00 33.50 5.10
17.96%
35.00
26.75
63,125 505 19.78 115,000 36,250
46.03%
TATAMOTORS 25-Jun-15 CE 534.25 2.40 -4.95
-67.35%
3.20
2.20
63,125 125 1.78 98,980 33,835
51.94%
ITC 25-Jun-15 CE 310.00 9.90 1.15
13.14%
10.00
8.60
63,000 63 5.91 89,000 -1,000
-1.11%
RECLTD 28-May-15 CE 330.00 0.10 -0.10
-50.00%
0.15
0.05
63,000 63 0.06 419,000 -36,000
-7.91%
HEROMOTOCO 28-May-15 CE 2,650.00 2.00 -5.00
-71.43%
22.00
2.00
62,750 502 5.87 37,625 4,250
12.73%
HCLTECH 28-May-15 CE 1,000.00 3.00 -3.40
-53.13%
10.50
2.25
62,250 249 3.24 48,000 5,750
13.61%
ALBK 25-Jun-15 CE 100.00 5.70 1.70
42.50%
5.75
4.00
62,000 31 3.22 62,000 0
0.00%
HDIL 28-May-15 CE 130.00 0.10 0.05
100.00%
0.10
0.05
62,000 31 0.03 1,012,000 -40,000
-3.80%
IDEA 25-Jun-15 CE 170.00 6.70 1.35
25.23%
6.70
5.20
62,000 31 3.84 122,000 26,000
27.08%
NMDC 28-May-15 CE 135.00 0.50 0.15
42.86%
0.50
0.30
62,000 31 0.27 262,000 -26,000
-9.03%
RCOM 28-May-15 CE 72.50 0.05 -0.05
-50.00%
0.05
0.05
62,000 31 0.03 606,000 -2,000
-0.33%
TECHM 28-May-15 CE 550.00 8.40 -590.65
-98.60%
10.00
7.20
62,000 124 5.03 29,500 29,500
0.00%
WOCKPHARMA 25-Jun-15 CE 1,600.00 119.80 85.80
252.35%
128.55
49.50
61,375 491 61.57 18,375 16,250
764.71%
PNB 28-May-15 CE 165.00 0.05 0.00
0.00%
0.10
0.05
61,250 49 0.04 833,750 -7,500
-0.89%
SBIN 28-May-15 CE 320.00 0.05 0.00
0.00%
0.05
0.05
61,250 49 0.03 3,293,750 -57,500
-1.72%
GAIL 25-Jun-15 CE 400.00 6.25 -1.90
-23.31%
8.20
4.50
61,000 122 3.98 60,000 35,000
140.00%
BHARATFORG 28-May-15 CE 1,280.00 2.80 -11.25
-80.07%
13.50
2.40
60,500 242 3.10 52,500 9,250
21.39%
TATAMOTORS 25-Jun-15 CE 514.50 4.35 -8.50
-66.15%
6.00
4.00
60,095 119 2.90 51,005 12,625
32.89%
BHARTIARTL 25-Jun-15 CE 410.00 12.40 1.45
13.24%
13.70
10.35
60,000 120 7.40 60,500 17,500
40.70%
IDFC 28-May-15 CE 150.00 4.05 0.20
5.19%
4.95
3.20
60,000 30 2.42 84,000 -6,000
-6.67%
NTPC 25-Jun-15 CE 145.00 1.00 0.25
33.33%
1.15
0.75
60,000 30 0.57 134,000 18,000
15.52%
SAIL 28-May-15 CE 65.00 1.50 0.10
7.14%
1.50
0.90
60,000 15 0.74 124,000 8,000
6.90%
TATAMTRDVR 25-Jun-15 CE 320.00 4.25 -4.25
-50.00%
4.25
2.20
59,590 59 2.03 39,390 17,170
77.27%
RELCAPITAL 28-May-15 CE 420.00 0.20 -0.10
-33.33%
0.40
0.15
59,500 119 0.14 481,500 -45,000
-8.55%
INFY 25-Jun-15 CE 2,050.00 22.30 -8.20
-26.89%
29.60
19.50
59,125 473 13.18 84,000 26,000
44.83%
MOTHERSUMI 28-May-15 CE 480.00 1.50 0.00
0.00%
2.10
0.50
59,000 118 0.81 103,000 -1,000
-0.96%
RECLTD 25-Jun-15 CE 320.00 3.10 -0.45
-12.68%
3.60
2.60
59,000 59 1.82 127,000 14,000
12.39%
NIFTY 25-Jun-15 CE 8,100.00 307.20 -9.80
-3.09%
320.00
271.80
58,925 2,357 175.89 223,450 31,325
16.30%
NIFTY 25-Jun-15 CE 9,500.00 1.25 -0.35
-21.88%
1.95
1.15
58,400 2,336 0.77 471,750 22,975
5.12%
LUPIN 28-May-15 CE 1,800.00 2.80 -3.90
-58.21%
7.00
1.70
58,375 467 2.19 336,000 -15,125
-4.31%
GODREJIND 28-May-15 CE 360.00 10.00 1.25
14.29%
16.00
7.50
58,058 58 7.39 55,055 36,036
189.47%
HDIL 25-Jun-15 CE 125.00 2.90 0.05
1.75%
3.70
2.40
58,000 29 1.76 100,000 18,000
21.95%
PFC 28-May-15 CE 280.00 1.20 -1.15
-48.94%
1.65
0.75
58,000 58 0.73 138,000 12,000
9.52%
AXISBANK 25-Jun-15 CE 640.00 4.95 2.25
83.33%
4.95
3.00
58,000 116 2.41 56,500 35,500
169.05%
BAJAJ-AUTO 28-May-15 CE 2,350.00 5.80 -6.45
-52.65%
16.35
5.00
57,750 462 4.94 43,250 2,625
6.46%
CENTURYTEX 28-May-15 CE 700.00 0.60 -2.65
-81.54%
2.00
0.60
57,500 115 0.71 115,000 12,500
12.20%
AXISBANK 28-May-15 CE 540.00 39.10 14.00
55.78%
39.10
22.20
57,000 114 19.56 287,000 -44,500
-13.42%
LICHSGFIN 25-Jun-15 CE 420.00 13.90 4.20
43.30%
13.90
7.20
56,500 113 6.43 67,000 7,500
12.61%
ICICIBANK 25-Jun-15 CE 350.00 1.25 0.10
8.70%
1.50
1.15
56,250 45 0.77 311,250 7,500
2.47%
ASHOKLEY 25-Jun-15 CE 77.50 1.00 0.35
53.85%
1.00
0.65
56,000 14 0.52 100,000 44,000
78.57%
DISHTV 28-May-15 CE 82.50 16.00 1.60
11.11%
16.00
13.65
56,000 14 8.18 516,000 -32,000
-5.84%
HDIL 28-May-15 CE 127.50 0.05 0.00
0.00%
0.10
0.05
56,000 28 0.03 72,000 6,000
9.09%
JISLJALEQS 25-Jun-15 CE 65.00 2.90 -0.30
-9.38%
3.25
2.75
56,000 14 1.64 140,000 20,000
16.67%
JISLJALEQS 28-May-15 CE 62.50 2.30 -0.20
-8.00%
2.50
1.60
56,000 14 1.07 188,000 -24,000
-11.32%
PTC 25-Jun-15 CE 75.00 0.75 0.00
0.00%
0.85
0.50
56,000 14 0.39 184,000 32,000
21.05%
TATAGLOBAL 25-Jun-15 CE 165.00 1.05 0.05
5.00%
1.05
0.95
56,000 28 0.58 130,000 32,000
32.65%
HDFCBANK 25-Jun-15 CE 1,040.00 25.30 4.40
21.05%
26.60
20.05
55,750 223 13.13 64,750 29,000
81.12%
RELIANCE 25-Jun-15 CE 880.00 30.05 -2.10
-6.53%
32.00
28.00
55,250 221 16.28 32,500 11,500
54.76%
GMRINFRA 28-May-15 CE 17.15 0.05 0.00
0.00%
0.05
0.05
55,038 6 0.03 3,898,525 0
0.00%
WOCKPHARMA 28-May-15 CE 1,800.00 2.00 1.90
1,900.00%
3.00
0.80
54,875 439 0.96 56,375 12,625
28.86%
RELINFRA 25-Jun-15 CE 440.00 15.40 -1.45
-8.61%
18.10
14.80
54,500 109 8.76 79,000 23,500
42.34%
WIPRO 28-May-15 CE 550.00 3.80 -5.05
-57.06%
7.00
1.65
54,500 109 1.86 82,000 -5,500
-6.29%
LT 28-May-15 CE 1,700.00 0.80 -0.25
-23.81%
1.30
0.60
54,125 433 0.50 661,375 -750
-0.11%
HINDALCO 25-Jun-15 CE 135.00 5.10 -0.30
-5.56%
5.10
4.50
54,000 27 2.61 92,000 38,000
70.37%
TATAGLOBAL 28-May-15 CE 160.00 0.15 0.00
0.00%
0.20
0.10
54,000 27 0.08 528,000 6,000
1.15%
NIFTY 25-Jun-15 CE 9,200.00 3.50 -0.25
-6.67%
4.00
2.80
53,800 2,152 1.87 413,575 6,975
1.72%
ADANIENT 25-Jun-15 CE 800.00 16.30 -1.05
-6.05%
17.45
12.80
53,000 106 8.04 97,000 19,500
25.16%
GAIL 25-Jun-15 CE 390.00 10.70 -1.45
-11.93%
11.90
6.95
53,000 106 5.05 47,500 22,500
90.00%
CIPLA 25-Jun-15 CE 700.00 13.85 2.65
23.66%
14.20
11.00
52,000 104 6.43 139,500 29,000
26.24%
EXIDEIND 28-May-15 CE 155.00 1.30 -1.70
-56.67%
2.85
1.25
52,000 26 1.03 96,000 -8,000
-7.69%
HINDALCO 25-Jun-15 CE 145.00 1.85 -0.15
-7.50%
2.25
1.60
52,000 26 0.93 130,000 10,000
8.33%
HDIL 28-May-15 CE 100.00 10.40 0.30
2.97%
12.55
8.50
52,000 26 5.67 118,000 -16,000
-11.94%
IDEA 28-May-15 CE 190.00 0.05 0.00
0.00%
0.05
0.05
52,000 26 0.03 892,000 -6,000
-0.67%
IOC 28-May-15 CE 380.00 0.35 0.25
250.00%
0.55
0.05
52,000 52 0.17 109,000 -17,000
-13.49%
VEDL 28-May-15 CE 205.00 0.15 -0.25
-62.50%
0.45
0.15
52,000 52 0.14 84,000 1,000
1.20%
TECHM 25-Jun-15 CE 610.00 6.05 -60.95
-90.97%
9.95
6.00
52,000 104 4.00 28,500 28,000
5,600.00%
UNIONBANK 25-Jun-15 CE 160.00 11.40 4.30
60.56%
12.30
7.45
52,000 52 5.67 52,000 9,000
20.93%
PNB 28-May-15 CE 170.00 0.05 0.00
0.00%
0.10
0.05
51,250 41 0.03 873,750 -12,500
-1.41%
TVSMOTOR 28-May-15 CE 260.00 0.10 0.00
0.00%
0.15
0.05
51,000 51 0.05 308,000 -32,000
-9.41%
LT 28-May-15 CE 1,600.00 32.00 9.10
39.74%
36.60
16.25
50,250 402 14.59 129,125 -6,625
-4.88%
BANKBARODA 28-May-15 CE 175.00 0.10 0.00
0.00%
0.20
0.05
50,000 40 0.06 246,250 -15,000
-5.74%
ICICIBANK 28-May-15 CE 305.00 7.85 1.85
30.83%
9.40
4.55
50,000 40 3.72 56,250 11,250
25.00%
NIFTY 28-Jun-18 CE 8,400.00 2,162.40 7.80
0.36%
2,162.40
2,162.40
50,000 2,000 1,081.20 106,150 50,000
89.05%
RCOM 28-May-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
50,000 25 0.03 1,508,000 6,000
0.40%
AUROPHARMA 28-May-15 CE 1,450.00 1.65 -1.05
-38.89%
3.95
1.35
49,750 199 1.15 100,750 -9,750
-8.82%
YESBANK 25-Jun-15 CE 880.00 30.25 4.55
17.70%
31.05
23.10
49,750 199 14.41 40,000 15,250
61.62%
INFY 28-May-15 CE 2,100.00 0.50 -0.70
-58.33%
1.95
0.45
49,000 392 0.39 266,125 -19,750
-6.91%
JINDALSTEL 25-Jun-15 CE 160.00 1.55 0.15
10.71%
1.75
1.20
49,000 49 0.72 61,000 14,000
29.79%
LICHSGFIN 25-Jun-15 CE 410.00 18.50 5.15
38.58%
18.75
11.00
49,000 98 7.30 35,000 20,500
141.38%
VEDL 25-Jun-15 CE 210.00 3.80 -0.80
-17.39%
4.25
3.35
49,000 49 1.84 97,000 32,000
49.23%
TATASTEEL 28-May-15 CE 380.00 0.05 -0.05
-50.00%
0.10
0.05
49,000 98 0.03 1,514,000 -32,500
-2.10%
ASIANPAINT 28-May-15 CE 800.00 0.30 -0.75
-71.43%
0.75
0.25
48,750 195 0.22 159,250 -30,500
-16.07%
TECHM 25-Jun-15 CE 660.00 2.80 -17.20
-86.00%
8.00
2.80
48,500 97 1.72 30,000 -1,500
-4.76%
DISHTV 25-Jun-15 CE 115.00 1.05 0.90
600.00%
1.35
1.05
48,000 12 0.61 36,000 36,000
0.00%
HINDUNILVR 28-May-15 CE 900.00 0.45 0.05
12.50%
0.50
0.15
48,000 192 0.11 258,500 -34,750
-11.85%
IDBI 28-May-15 CE 85.00 0.05 0.00
0.00%
0.05
0.05
48,000 12 0.02 1,840,000 0
0.00%
IFCI 25-Jun-15 CE 37.50 0.10 -0.05
-33.33%
0.15
0.10
48,000 6 0.07 168,000 16,000
10.53%
NMDC 28-May-15 CE 130.00 2.90 1.60
123.08%
2.90
1.50
48,000 24 1.09 130,000 2,000
1.56%
PTC 28-May-15 CE 75.00 0.05 -0.05
-50.00%
0.05
0.05
48,000 12 0.02 248,000 -32,000
-11.43%
RPOWER 25-Jun-15 CE 52.50 3.20 0.10
3.23%
4.00
3.15
48,000 12 1.64 100,000 16,000
19.05%
ADANIENT 25-Jun-15 CE 820.00 8.60 -0.65
-7.03%
10.00
6.50
47,500 95 3.97 53,500 12,000
28.92%
MARUTI 28-May-15 CE 3,800.00 2.10 -2.20
-51.16%
6.00
2.10
47,500 380 2.24 88,875 -750
-0.84%
HDFCBANK 28-May-15 CE 1,020.00 17.60 7.60
76.00%
17.60
7.50
47,250 189 6.01 198,500 -11,750
-5.59%
TCS 25-Jun-15 CE 2,650.00 41.65 4.10
10.92%
47.40
35.05
47,250 378 19.66 61,125 19,250
45.97%
PFC 28-May-15 CE 270.00 6.00 -1.30
-17.81%
6.95
4.50
47,000 47 2.66 125,000 10,000
8.70%
LICHSGFIN 25-Jun-15 CE 430.00 9.05 2.40
36.09%
9.70
5.75
46,500 93 3.81 44,500 15,000
50.85%
PNB 28-May-15 CE 140.00 12.50 3.45
38.12%
12.75
10.35
46,250 37 5.58 496,250 -20,000
-3.87%
WOCKPHARMA 25-Jun-15 CE 1,500.00 175.00 106.60
155.85%
180.00
69.20
46,125 369 54.01 12,625 3,750
42.25%
BHARTIARTL 28-May-15 CE 420.00 0.35 -0.20
-36.36%
0.70
0.25
46,000 92 0.22 296,000 -8,000
-2.63%
INDIACEM 25-Jun-15 CE 95.00 3.30 0.30
10.00%
3.90
3.25
46,000 23 1.64 76,000 26,000
52.00%
ITC 28-May-15 CE 360.00 0.05 -0.05
-50.00%
0.05
0.05
46,000 46 0.02 940,000 2,000
0.21%
SYNDIBANK 25-Jun-15 CE 120.00 1.45 -0.05
-3.33%
1.50
1.00
46,000 23 0.56 46,000 42,000
1,050.00%
TECHM 25-Jun-15 CE 630.00 3.70 -27.80
-88.25%
6.40
3.15
46,000 92 1.93 27,000 26,000
2,600.00%
TATAGLOBAL 28-May-15 CE 145.00 4.50 0.20
4.65%
4.95
3.70
46,000 23 1.94 270,000 -10,000
-3.57%
TATAGLOBAL 28-May-15 CE 152.50 0.55 -0.35
-38.89%
0.90
0.45
46,000 23 0.25 72,000 34,000
89.47%
BIOCON 28-May-15 CE 450.00 2.45 -0.65
-20.97%
4.05
1.15
45,500 91 1.29 86,500 -4,000
-4.42%
NIFTY 28-May-15 CE 9,300.00 0.40 -0.20
-33.33%
0.50
0.35
45,450 1,818 0.17 497,325 875
0.18%
TATAMTRDVR 28-May-15 CE 320.00 0.25 -1.00
-80.00%
0.40
0.05
45,450 45 0.09 221,190 -1,010
-0.45%
AUROPHARMA 25-Jun-15 CE 1,350.00 71.00 -2.65
-3.60%
82.00
66.10
45,250 181 34.41 32,250 15,500
92.54%
HDFCBANK 25-Jun-15 CE 1,080.00 10.20 2.75
36.91%
10.20
7.65
45,250 181 4.11 59,000 28,000
90.32%
IOC 28-May-15 CE 340.00 18.75 9.10
94.30%
18.85
11.90
45,000 45 6.80 127,000 -23,000
-15.33%
LICHSGFIN 28-May-15 CE 430.00 0.45 0.10
28.57%
0.50
0.10
45,000 90 0.15 214,000 -10,000
-4.46%
STAR 28-May-15 CE 1,300.00 2.00 -1.15
-36.51%
5.80
1.40
45,000 180 1.47 74,500 -14,500
-16.29%
HINDPETRO 25-Jun-15 CE 660.00 13.95 4.05
40.91%
15.60
10.10
44,500 89 5.72 69,000 18,000
35.29%
STAR 25-Jun-15 CE 1,250.00 60.00 -2.40
-3.85%
72.00
54.00
44,250 177 28.82 28,750 -6,750
-19.01%
YESBANK 28-May-15 CE 840.00 31.95 8.60
36.83%
34.05
18.55
44,250 177 12.50 154,750 -21,750
-12.32%
AMTEKAUTO 28-May-15 CE 150.00 0.85 -2.90
-77.33%
2.00
0.85
44,000 22 0.58 220,000 -12,000
-5.17%
ASHOKLEY 25-Jun-15 CE 67.50 5.10 1.40
37.84%
5.10
4.30
44,000 11 2.10 56,000 4,000
7.69%
ASHOKLEY 25-Jun-15 CE 85.00 0.20 0.05
33.33%
0.25
0.20
44,000 11 0.09 136,000 24,000
21.43%
COALINDIA 25-Jun-15 CE 400.00 6.00 2.10
53.85%
6.00
4.00
44,000 44 2.36 81,000 5,000
6.58%
IDBI 25-Jun-15 CE 77.50 1.40 0.65
86.67%
1.50
1.00
44,000 11 0.55 44,000 24,000
120.00%
IDBI 28-May-15 CE 82.50 0.05 0.00
0.00%
0.05
0.05
44,000 11 0.02 228,000 -20,000
-8.06%
IOB 28-May-15 CE 42.50 0.50 0.15
42.86%
0.70
0.35
44,000 11 0.22 232,000 -4,000
-1.69%
JISLJALEQS 28-May-15 CE 60.00 4.40 -0.35
-7.37%
4.80
4.00
44,000 11 1.86 532,000 -36,000
-6.34%
POWERGRID 28-May-15 CE 140.00 3.70 0.80
27.59%
4.00
2.50
44,000 22 1.46 268,000 -4,000
-1.47%
SAIL 25-Jun-15 CE 65.00 2.55 0.10
4.08%
2.70
2.40
44,000 11 1.10 256,000 12,000
4.92%
SAIL 25-Jun-15 CE 67.50 1.75 0.25
16.67%
1.75
1.40
44,000 11 0.70 128,000 12,000
10.34%
UCOBANK 28-May-15 CE 67.50 0.10 0.05
100.00%
0.10
0.05
44,000 11 0.04 96,000 -20,000
-17.24%
ICICIBANK 28-May-15 CE 355.00 0.05 0.00
0.00%
0.10
0.05
43,750 35 0.04 123,750 -1,250
-1.00%
SUNPHARMA 28-May-15 CE 1,040.00 0.20 -0.45
-69.23%
0.85
0.10
43,500 174 0.16 182,000 4,000
2.25%
GAIL 28-May-15 CE 410.00 0.30 -0.70
-70.00%
2.50
0.10
43,000 86 0.43 39,000 18,500
90.24%
LUPIN 25-Jun-15 CE 1,800.00 35.70 -8.35
-18.96%
47.00
34.85
42,875 343 17.81 61,625 17,250
38.87%
SUNPHARMA 25-Jun-15 CE 1,040.00 16.80 -2.40
-12.50%
23.00
16.00
42,750 171 7.91 117,250 11,000
10.35%
NIFTY 28-May-15 CE 9,500.00 0.30 -0.15
-33.33%
0.45
0.25
42,525 1,701 0.15 404,775 -24,075
-5.61%
RELINFRA 25-Jun-15 CE 460.00 9.05 -1.20
-11.71%
11.65
9.05
42,500 85 4.42 58,000 17,500
43.21%
GAIL 28-May-15 CE 370.00 13.00 -10.45
-44.56%
17.50
6.25
42,500 85 3.96 40,000 6,500
19.40%
PNB 25-Jun-15 CE 155.00 4.80 1.50
45.45%
4.90
4.35
42,500 34 1.95 78,750 18,750
31.25%
HDFC 28-May-15 CE 1,260.00 1.80 -3.30
-64.71%
4.95
1.35
42,250 169 1.37 68,000 8,250
13.81%
DLF 25-Jun-15 CE 150.00 0.75 0.10
15.38%
0.85
0.65
42,000 21 0.32 118,000 34,000
40.48%
KTKBANK 25-Jun-15 CE 155.00 1.95 0.95
95.00%
2.30
1.40
42,000 21 0.81 22,000 20,000
1,000.00%
TATASTEEL 25-Jun-15 CE 370.00 2.10 -0.50
-19.23%
2.55
2.00
42,000 84 0.91 180,000 20,000
12.50%
WOCKPHARMA 25-Jun-15 CE 1,550.00 142.65 89.25
167.13%
152.90
59.00
41,750 334 44.63 13,625 13,250
3,533.33%
BHARATFORG 28-May-15 CE 1,260.00 5.60 -17.40
-75.65%
19.00
4.90
41,250 165 3.24 38,250 750
2.00%
CIPLA 28-May-15 CE 700.00 0.25 -0.15
-37.50%
0.50
0.15
41,000 82 0.12 261,000 -29,500
-10.15%
CROMPGREAV 25-Jun-15 CE 190.00 1.60 -0.10
-5.88%
1.75
1.45
41,000 41 0.64 96,000 16,000
20.00%
COALINDIA 25-Jun-15 CE 390.00 9.50 3.30
53.23%
9.50
6.40
41,000 41 3.59 81,000 6,000
8.00%
INFY 25-Jun-15 CE 1,950.00 56.95 -21.65
-27.54%
65.65
51.60
41,000 328 22.56 37,375 30,500
443.64%
ORIENTBANK 25-Jun-15 CE 200.00 12.00 3.45
40.35%
12.00
9.50
41,000 41 4.55 82,000 14,000
20.59%
DISHTV 25-Jun-15 CE 92.50 9.25 1.30
16.35%
9.65
8.30
40,000 10 3.56 68,000 -4,000
-5.56%
FEDERALBNK 28-May-15 CE 142.50 1.25 0.60
92.31%
2.00
0.90
40,000 20 0.59 34,000 -12,000
-26.09%
INDIACEM 25-Jun-15 CE 100.00 2.00 0.20
11.11%
2.55
1.75
40,000 20 0.88 86,000 18,000
26.47%
SSLT 28-May-15 CE 245.00 2.25 -1.50
-40.00%
3.95
1.85
40,000 40 1.08 14,000 0
0.00%
TECHM 25-Jun-15 CE 700.00 1.75 -6.05
-77.56%
2.95
1.20
40,000 80 0.78 63,500 9,000
16.51%
UCOBANK 25-Jun-15 CE 62.50 1.60 0.85
113.33%
1.70
1.20
40,000 10 0.58 28,000 24,000
600.00%
BANKNIFTY 28-May-15 CE 20,000.00 0.95 -0.50
-34.48%
1.40
0.55
39,800 1,592 0.36 143,325 -11,900
-7.67%
KOTAKBANK 28-May-15 CE 1,400.00 2.70 -1.90
-41.30%
4.65
2.00
39,750 159 1.26 171,500 7,750
4.73%
NIFTY 28-May-15 CE 7,900.00 422.00 -2.80
-0.66%
435.90
370.00
39,300 1,572 161.75 67,100 -28,350
-29.70%
NIFTY 28-May-15 CE 9,400.00 0.40 -0.20
-33.33%
0.45
0.30
39,100 1,564 0.14 697,075 -750
-0.11%
IBULHSGFIN 28-May-15 CE 600.00 3.40 -0.50
-12.82%
6.20
2.00
39,000 78 1.33 81,500 -16,500
-16.84%
TATACHEM 28-May-15 CE 430.00 7.50 -4.50
-37.50%
16.00
6.05
39,000 78 3.51 21,500 17,000
377.78%
VOLTAS 25-Jun-15 CE 370.00 4.70 -0.50
-9.62%
6.00
4.00
39,000 39 1.87 34,000 17,000
100.00%
MARUTI 28-May-15 CE 3,700.00 30.00 -10.00
-25.00%
56.00
26.00
38,875 311 16.53 55,750 -5,125
-8.42%
INDUSINDBK 25-Jun-15 CE 900.00 10.00 3.10
44.93%
10.00
7.45
38,750 155 3.54 41,750 27,250
187.93%
UPL 28-May-15 CE 530.00 11.50 -26.00
-69.33%
22.00
9.00
38,500 77 5.03 33,500 11,500
52.27%
HINDALCO 28-May-15 CE 150.00 0.05 0.00
0.00%
0.05
0.05
38,000 19 0.02 888,000 2,000
0.23%
IDFC 28-May-15 CE 170.00 0.05 0.00
0.00%
0.05
0.05
38,000 19 0.02 1,972,000 2,000
0.10%
VEDL 25-Jun-15 CE 220.00 2.30 -0.20
-8.00%
2.65
1.80
38,000 38 0.84 - 0
0.00%
ADANIENT 28-May-15 CE 810.00 1.40 -1.90
-57.58%
3.35
0.80
37,500 75 0.50 54,000 -3,500
-6.09%
BHARATFORG 28-May-15 CE 1,250.00 9.95 -21.40
-68.26%
26.05
7.50
37,500 150 4.41 55,000 -2,250
-3.93%
LUPIN 28-May-15 CE 1,760.00 7.85 -7.35
-48.36%
22.00
4.40
37,500 300 4.57 24,125 -2,250
-8.53%
WOCKPHARMA 28-May-15 CE 1,350.00 230.00 152.50
196.77%
235.00
105.00
37,375 299 67.42 32,125 -17,875
-35.75%
NIFTY 30-Jul-15 CE 8,800.00 58.85 -5.05
-7.90%
63.50
52.80
37,175 1,487 21.55 224,500 15,500
7.42%
IOC 25-Jun-15 CE 380.00 3.00 0.70
30.43%
3.45
2.15
37,000 37 1.11 22,000 19,000
633.33%
VEDL 25-Jun-15 CE 190.00 11.50 -1.20
-9.45%
11.55
10.00
37,000 37 3.95 28,000 22,000
366.67%
M&M 28-May-15 CE 1,240.00 3.90 -20.70
-84.15%
19.00
3.00
36,750 147 2.48 18,500 6,000
48.00%
HEROMOTOCO 28-May-15 CE 2,600.00 14.70 -10.60
-41.90%
61.00
14.60
36,375 291 14.98 83,000 -4,750
-5.41%
ADANIENT 28-May-15 CE 780.00 13.90 -2.20
-13.66%
16.45
9.50
36,000 72 4.23 163,500 -5,000
-2.97%
BANKINDIA 25-Jun-15 CE 200.00 13.00 1.70
15.04%
15.25
11.90
36,000 36 4.98 30,000 21,000
233.33%
CESC 28-May-15 CE 560.00 0.90 -5.55
-86.05%
3.50
0.65
36,000 72 0.56 28,000 1,500
5.66%
EXIDEIND 28-May-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
36,000 18 0.02 420,000 -12,000
-2.78%
IDBI 28-May-15 CE 65.00 5.80 3.15
118.87%
5.80
4.05
36,000 9 1.88 64,000 -8,000
-11.11%
L&TFH 28-May-15 CE 62.50 1.30 0.20
18.18%
1.40
1.15
36,000 9 0.47 328,000 -12,000
-3.53%
UPL 28-May-15 CE 580.00 0.45 -3.00
-86.96%
2.70
0.40
36,000 72 0.42 39,000 11,000
39.29%
UNITECH 28-May-15 CE 12.50 1.50 -0.25
-14.29%
1.65
1.50
36,000 4 0.55 252,000 -9,000
-3.45%
UCOBANK 25-Jun-15 CE 70.00 0.30 -2.35
-88.68%
0.30
0.05
36,000 9 0.06 20,000 20,000
0.00%
UCOBANK 28-May-15 CE 57.50 3.75 1.60
74.42%
3.75
1.85
36,000 9 0.83 284,000 -8,000
-2.74%
UCOBANK 28-May-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
36,000 9 0.02 196,000 -36,000
-15.52%
NIFTY 30-Jul-15 CE 9,200.00 10.30 -1.50
-12.71%
12.00
8.15
35,925 1,437 3.82 549,525 250
0.05%
LT 25-Jun-15 CE 1,650.00 53.50 7.85
17.20%
55.50
43.40
35,875 287 18.17 57,000 15,250
36.53%
RELIANCE 25-Jun-15 CE 1,000.00 2.30 -0.45
-16.36%
3.30
1.30
35,750 143 0.84 206,000 21,000
11.35%
LT 25-Jun-15 CE 1,600.00 80.00 9.55
13.56%
81.50
72.05
35,625 285 27.05 56,625 9,625
20.48%
BPCL 25-Jun-15 CE 800.00 31.50 7.40
30.71%
34.65
27.50
35,500 71 10.88 47,000 14,000
42.42%
BPCL 25-Jun-15 CE 820.00 21.10 3.90
22.67%
25.10
21.00
35,500 71 7.94 44,500 10,500
30.88%
JUBLFOOD 28-May-15 CE 1,800.00 6.45 1.00
18.35%
10.80
3.25
35,250 141 2.80 60,000 -11,000
-15.49%
HEXAWARE 28-May-15 CE 310.00 0.20 0.05
33.33%
0.40
0.15
35,000 35 0.09 129,000 -1,000
-0.77%
BANKBARODA 28-May-15 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
35,000 28 0.02 395,000 -15,000
-3.66%
CAIRN 25-Jun-15 CE 220.00 1.40 0.85
154.55%
1.55
0.55
35,000 35 0.36 83,000 18,000
27.69%
TVSMOTOR 25-Jun-15 CE 240.00 8.00 0.20
2.56%
9.70
7.30
35,000 35 3.03 44,000 0
0.00%
NIFTY 28-May-15 CE 7,800.00 523.00 -5.25
-0.99%
535.85
473.50
34,350 1,374 175.30 138,100 -12,350
-8.21%
AUROPHARMA 25-Jun-15 CE 1,450.00 35.00 0.30
0.86%
42.40
30.15
34,000 136 12.42 47,250 11,500
32.17%
RELINFRA 28-May-15 CE 480.00 0.20 -0.10
-33.33%
0.35
0.20
34,000 68 0.08 178,000 6,500
3.79%
FEDERALBNK 25-Jun-15 CE 150.00 2.25 0.55
32.35%
2.90
2.00
34,000 17 0.81 32,000 18,000
128.57%
HDIL 28-May-15 CE 122.50 0.10 -0.05
-33.33%
0.15
0.05
34,000 17 0.03 134,000 -4,000
-2.90%
UPL 25-Jun-15 CE 560.00 15.35 -11.95
-43.77%
22.00
12.50
34,000 68 5.47 20,500 16,000
355.56%
TCS 25-Jun-15 CE 2,700.00 25.20 1.85
7.92%
28.95
20.05
34,000 272 8.72 40,625 19,750
94.61%
TITAN 28-May-15 CE 370.00 3.65 0.30
8.96%
3.80
2.45
34,000 34 1.11 75,000 -13,000
-14.77%
TECHM 28-May-15 CE 680.00 0.10 -2.80
-96.55%
0.30
0.05
34,000 68 0.04 47,500 -17,000
-26.36%
BAJAJ-AUTO 28-May-15 CE 2,300.00 26.80 -7.15
-21.06%
45.00
21.15
33,875 271 10.52 49,125 -6,500
-11.69%
ICICIBANK 28-May-15 CE 300.00 13.40 2.55
23.50%
14.50
8.30
33,750 27 3.88 67,500 -1,250
-1.82%
M&M 25-Jun-15 CE 1,300.00 16.00 -10.80
-40.30%
24.10
15.15
33,750 135 5.70 28,750 20,250
238.24%
HDFCBANK 28-May-15 CE 1,000.00 36.45 10.60
41.01%
36.45
22.45
33,250 133 9.19 322,250 -17,500
-5.15%
M&M 28-May-15 CE 1,260.00 1.15 -10.55
-90.17%
7.20
0.45
33,250 133 0.90 36,750 6,500
21.49%
HEXAWARE 28-May-15 CE 320.00 0.15 0.05
50.00%
0.20
0.05
33,000 33 0.05 146,000 -11,000
-7.01%
BHEL 25-Jun-15 CE 270.00 2.20 0.00
0.00%
3.80
1.90
33,000 33 0.79 27,000 15,000
125.00%
BHEL 28-May-15 CE 280.00 0.05 -0.05
-50.00%
0.05
0.05
33,000 33 0.02 44,000 -32,000
-42.11%
UNITECH 30-Jul-15 CE 15.00 1.30 -0.15
-10.34%
1.30
1.30
33,000 4 0.43 77,000 33,000
75.00%
YESBANK 25-Jun-15 CE 940.00 11.00 3.10
39.24%
11.00
6.50
32,750 131 3.30 29,500 24,000
436.36%
SBIN 28-May-15 CE 260.00 15.85 1.90
13.62%
17.80
12.35
32,500 26 4.96 125,000 -10,000
-7.41%
SKSMICRO 28-May-15 CE 460.00 1.00 -2.05
-67.21%
2.95
0.85
32,500 65 0.47 122,000 -2,000
-1.61%
AUROPHARMA 25-Jun-15 CE 1,400.00 47.90 -2.95
-5.80%
59.50
45.55
32,250 129 17.22 45,750 5,000
12.27%
ADANIENT 28-May-15 CE 820.00 0.50 -1.30
-72.22%
1.50
0.50
32,000 64 0.24 85,500 -10,000
-10.47%
ASIANPAINT 28-May-15 CE 820.00 0.35 -0.10
-22.22%
0.50
0.30
32,000 128 0.12 165,750 -5,250
-3.07%
BHARATFORG 28-May-15 CE 1,350.00 0.35 -0.70
-66.67%
0.80
0.25
32,000 128 0.10 75,500 -26,750
-26.16%
ENGINERSIN 28-May-15 CE 200.00 2.50 -0.30
-10.71%
2.80
1.20
32,000 32 0.68 82,000 6,000
7.89%
HINDALCO 25-Jun-15 CE 150.00 1.35 0.10
8.00%
1.35
0.90
32,000 16 0.38 408,000 20,000
5.15%
IBREALEST 28-May-15 CE 62.50 0.05 -0.05
-50.00%
0.15
0.05
32,000 8 0.03 164,000 -16,000
-8.89%
IBREALEST 28-May-15 CE 65.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 700,000 -8,000
-1.13%
JINDALSTEL 28-May-15 CE 180.00 0.05 0.00
0.00%
0.10
0.05
32,000 32 0.02 283,000 0
0.00%
NTPC 28-May-15 CE 137.50 0.20 0.05
33.33%
0.30
0.15
32,000 16 0.07 226,000 -6,000
-2.59%
PTC 25-Jun-15 CE 65.00 4.80 -7.45
-60.82%
4.80
4.55
32,000 8 1.48 24,000 24,000
0.00%
TATACHEM 28-May-15 CE 470.00 0.50 -2.05
-80.39%
2.50
0.50
32,000 64 0.35 77,000 4,500
6.21%
TATAPOWER 25-Jun-15 CE 75.00 3.25 0.55
20.37%
3.25
2.70
32,000 8 0.95 88,000 12,000
15.79%
TATAPOWER 25-Jun-15 CE 77.50 1.85 0.20
12.12%
2.05
1.80
32,000 8 0.61 96,000 12,000
14.29%
TATAPOWER 25-Jun-15 CE 85.00 0.40 -0.05
-11.11%
0.40
0.35
32,000 8 0.12 120,000 20,000
20.00%
UCOBANK 28-May-15 CE 90.00 0.05 -1.15
-95.83%
0.05
0.05
32,000 8 0.02 32,000 32,000
0.00%
TATAMOTORS 25-Jun-15 CE 560.00 0.75 -2.25
-75.00%
1.50
0.70
31,815 63 0.36 52,520 2,020
4.00%
BATAINDIA 28-May-15 CE 1,100.00 4.65 -5.65
-54.85%
9.00
3.70
31,750 127 1.75 38,250 17,500
84.34%
TCS 28-May-15 CE 2,700.00 1.20 0.15
14.29%
1.90
0.50
31,625 253 0.36 112,375 -3,625
-3.13%
BHARTIARTL 25-Jun-15 CE 420.00 8.25 1.20
17.02%
9.40
7.00
31,500 63 2.60 132,500 9,000
7.29%
RELCAPITAL 28-May-15 CE 440.00 0.20 0.05
33.33%
0.20
0.10
31,500 63 0.03 224,500 -12,500
-5.27%
ARVIND 25-Jun-15 CE 280.00 0.05 -0.05
-50.00%
0.05
0.05
31,000 31 0.02 55,000 11,000
25.00%
ASIANPAINT 28-May-15 CE 780.00 1.35 -1.50
-52.63%
2.00
1.10
31,000 124 0.43 94,500 -18,250
-16.19%
JINDALSTEL 28-May-15 CE 170.00 0.05 0.00
0.00%
0.10
0.05
31,000 31 0.02 345,000 5,000
1.47%
UNIONBANK 25-Jun-15 CE 175.00 5.00 2.00
66.67%
5.80
3.40
31,000 31 1.49 20,000 18,000
900.00%
UNIONBANK 28-May-15 CE 155.00 15.00 6.70
80.72%
15.95
7.80
31,000 31 4.15 214,000 -4,000
-1.83%
VOLTAS 28-May-15 CE 300.00 36.00 -1.95
-5.14%
41.00
33.90
31,000 31 11.48 229,000 -27,000
-10.55%
RELIANCE 28-May-15 CE 960.00 0.15 -0.15
-50.00%
0.30
0.10
30,750 123 0.05 223,500 -9,250
-3.97%
TATACHEM 25-Jun-15 CE 460.00 6.90 -4.20
-37.84%
12.15
6.55
30,500 61 2.79 21,000 7,500
55.56%
YESBANK 25-Jun-15 CE 920.00 15.50 2.90
23.02%
15.65
10.85
30,500 122 4.45 55,750 19,500
53.79%
SUNPHARMA 25-Jun-15 CE 1,060.00 11.55 -2.65
-18.66%
15.60
11.55
30,250 121 4.21 63,250 13,500
27.14%
APOLLOTYRE 25-Jun-15 CE 190.00 4.75 -0.45
-8.65%
4.75
4.30
30,000 15 1.34 134,000 16,000
13.56%
BPCL 25-Jun-15 CE 840.00 16.50 5.05
44.10%
17.10
14.00
30,000 60 4.72 83,000 19,500
30.71%
JSWENERGY 28-May-15 CE 110.00 0.80 0.15
23.08%
0.85
0.40
30,000 15 0.19 140,000 0
0.00%
JPPOWER 25-Jun-15 CE 10.00 0.10 0.00
0.00%
0.10
0.10
30,000 2 0.03 840,000 15,000
1.82%
ORIENTBANK 25-Jun-15 CE 230.00 2.15 -0.40
-15.69%
2.30
1.70
30,000 30 0.64 21,000 8,000
61.54%
VEDL 28-May-15 CE 220.00 0.05 -0.05
-50.00%
0.10
0.05
30,000 30 0.02 288,000 -16,000
-5.26%
AXISBANK 28-May-15 CE 550.00 29.20 12.70
76.97%
29.20
14.50
30,000 60 6.92 240,000 -5,500
-2.24%
NIFTY 25-Jun-15 CE 9,400.00 1.80 -0.70
-28.00%
2.50
1.65
29,500 1,180 0.62 272,225 525
0.19%
TATASTEEL 25-Jun-15 CE 380.00 1.20 -0.70
-36.84%
2.00
1.00
29,500 59 0.40 118,000 8,000
7.27%
CROMPGREAV 25-Jun-15 CE 185.00 2.40 -0.50
-17.24%
2.80
2.40
29,000 29 0.74 20,000 5,000
33.33%
ENGINERSIN 28-May-15 CE 210.00 0.80 0.30
60.00%
1.85
0.40
29,000 29 0.35 35,000 -12,000
-25.53%
IRB 28-May-15 CE 230.00 13.45 2.65
24.54%
14.90
12.00
29,000 29 3.80 85,000 -24,000
-22.02%
VEDL 28-May-15 CE 190.00 3.60 -2.40
-40.00%
6.00
2.70
29,000 29 1.08 13,000 6,000
85.71%
UPL 28-May-15 CE 520.00 19.70 -27.25
-58.04%
40.00
15.50
29,000 58 6.87 36,500 -20,500
-35.96%
SUNPHARMA 28-May-15 CE 960.00 20.00 -11.65
-36.81%
40.00
15.85
29,000 116 7.92 292,500 -11,250
-3.70%
TATACOMM 25-Jun-15 CE 450.00 12.50 -4.60
-26.90%
16.25
12.00
29,000 58 3.80 17,000 9,000
112.50%
BHARATFORG 25-Jun-15 CE 1,300.00 27.75 -11.80
-29.84%
35.80
25.60
28,750 115 8.84 36,750 1,250
3.52%
HDFC 25-Jun-15 CE 1,300.00 17.45 -2.35
-11.87%
19.30
15.00
28,750 115 5.01 38,500 10,250
36.28%
ICICIBANK 25-Jun-15 CE 360.00 0.70 0.30
75.00%
0.80
0.50
28,750 23 0.18 70,000 18,750
36.59%
PNB 25-Jun-15 CE 170.00 1.40 0.35
33.33%
1.50
1.20
28,750 23 0.38 138,750 3,750
2.78%
LUPIN 28-May-15 CE 1,780.00 3.95 -5.65
-58.85%
12.80
2.60
28,500 228 1.96 64,750 125
0.19%
TATACOMM 28-May-15 CE 460.00 1.65 -0.95
-36.54%
3.00
1.50
28,500 57 0.53 76,000 500
0.66%
NIFTY 25-Jun-15 CE 8,450.00 104.00 2.80
2.77%
107.30
79.35
28,400 1,136 26.73 20,300 9,650
90.61%
BANKINDIA 25-Jun-15 CE 220.00 5.00 0.65
14.94%
6.00
4.70
28,000 28 1.52 76,000 11,000
16.92%
CAIRN 25-Jun-15 CE 205.00 3.20 0.35
12.28%
3.75
2.55
28,000 28 0.84 55,000 8,000
17.02%
AMBUJACEM 25-Jun-15 CE 240.00 3.80 -0.15
-3.80%
4.50
3.80
28,000 28 1.17 63,000 18,000
40.00%
HINDPETRO 25-Jun-15 CE 640.00 21.90 4.80
28.07%
22.30
17.00
28,000 56 5.80 57,500 8,500
17.35%
IDEA 25-Jun-15 CE 185.00 2.05 0.15
7.89%
2.05
2.00
28,000 14 0.56 58,000 28,000
93.33%
ITC 28-May-15 CE 400.00 0.05 0.00
0.00%
0.10
0.05
28,000 28 0.01 44,000 2,000
4.76%
NMDC 25-Jun-15 CE 130.00 4.65 0.65
16.25%
5.00
3.90
28,000 14 1.27 28,000 16,000
133.33%
NTPC 25-Jun-15 CE 150.00 0.60 0.05
9.09%
0.80
0.60
28,000 14 0.19 176,000 24,000
15.79%
RELCAPITAL 25-Jun-15 CE 440.00 5.65 1.20
26.97%
5.65
4.50
28,000 56 1.36 57,500 15,000
35.29%
TITAN 28-May-15 CE 380.00 0.75 -0.15
-16.67%
0.75
0.45
28,000 28 0.19 142,000 -16,000
-10.13%
TATASTEEL 28-May-15 CE 390.00 0.05 -0.05
-50.00%
0.10
0.05
28,000 56 0.02 542,000 -22,500
-3.99%
TATACOMM 25-Jun-15 CE 440.00 15.75 -8.20
-34.24%
24.00
15.75
28,000 56 5.43 24,000 18,500
336.36%
TATAMOTORS 28-May-15 CE 544.15 0.05 -0.25
-83.33%
0.20
0.05
27,775 55 0.02 91,910 -27,775
-23.21%
GMRINFRA 25-Jun-15 CE 20.00 0.10 0.00
0.00%
0.10
0.05
27,519 3 0.02 357,747 18,346
5.41%
HDFC 28-May-15 CE 1,240.00 7.55 -5.35
-41.47%
13.15
5.55
27,500 110 2.20 71,750 1,000
1.41%
WOCKPHARMA 25-Jun-15 CE 1,450.00 206.00 116.25
129.53%
206.00
91.25
27,250 218 34.94 6,625 1,750
35.90%
CROMPGREAV 25-Jun-15 CE 175.00 5.30 -1.40
-20.90%
6.10
4.75
27,000 27 1.49 31,000 12,000
63.16%
ADANIPORTS 25-Jun-15 CE 350.00 8.00 -4.15
-34.16%
9.70
7.85
27,000 27 2.27 45,000 13,000
40.63%
TATASTEEL 28-May-15 CE 430.00 0.10 0.05
100.00%
0.10
0.05
27,000 54 0.02 41,000 -4,000
-8.89%
YESBANK 25-Jun-15 CE 860.00 40.35 4.95
13.98%
41.00
33.70
26,750 107 10.39 40,250 3,750
10.27%
WOCKPHARMA 25-Jun-15 CE 1,700.00 81.75 61.75
308.75%
88.30
26.00
26,375 211 18.53 11,375 6,250
121.95%
BANKBARODA 28-May-15 CE 150.00 11.60 2.70
30.34%
12.30
9.40
26,250 21 3.03 227,500 -6,250
-2.67%
ICICIBANK 28-May-15 CE 335.00 0.10 0.00
0.00%
0.20
0.05
26,250 21 0.02 327,500 -8,750
-2.60%
APOLLOTYRE 28-May-15 CE 195.00 0.10 -0.10
-50.00%
0.15
0.10
26,000 13 0.03 138,000 -8,000
-5.48%
BANKINDIA 28-May-15 CE 195.00 10.10 1.10
12.22%
14.05
10.10
26,000 26 3.03 33,000 19,000
135.71%
BHARTIARTL 25-Jun-15 CE 430.00 5.20 0.75
16.85%
6.20
4.70
26,000 52 1.35 30,500 17,500
134.62%
CROMPGREAV 25-Jun-15 CE 170.00 7.15 -2.10
-22.70%
7.75
7.00
26,000 26 1.91 31,000 12,000
63.16%
EXIDEIND 25-Jun-15 CE 160.00 4.20 -1.75
-29.41%
5.55
4.20
26,000 13 1.26 36,000 14,000
63.64%
EXIDEIND 28-May-15 CE 190.00 0.05 0.00
0.00%
0.10
0.05
26,000 13 0.01 188,000 -2,000
-1.05%
IDFC 25-Jun-15 CE 180.00 0.20 -0.05
-20.00%
0.25
0.20
26,000 13 0.06 40,000 12,000
42.86%
NMDC 25-Jun-15 CE 140.00 1.40 0.40
40.00%
1.40
1.05
26,000 13 0.29 80,000 18,000
29.03%
RCOM 25-Jun-15 CE 62.50 4.00 -0.45
-10.11%
4.40
3.85
26,000 13 1.05 22,000 18,000
450.00%
SSLT 28-May-15 CE 215.00 12.50 -4.00
-24.24%
17.60
10.35
26,000 26 3.28 166,000 -6,000
-3.49%
NIFTY 25-Jun-15 CE 7,900.00 471.00 1.85
0.39%
482.55
430.90
25,950 1,038 120.54 57,850 16,625
40.33%
RELIANCE 28-May-15 CE 940.00 0.20 -0.20
-50.00%
0.35
0.20
25,750 103 0.07 514,000 -5,500
-1.06%
TATACOMM 25-Jun-15 CE 460.00 8.85 -5.70
-39.18%
13.60
8.80
25,500 51 2.94 26,500 12,500
89.29%
WOCKPHARMA 28-May-15 CE 1,750.00 3.00 2.30
328.57%
5.00
1.10
25,250 202 0.64 13,375 -3,125
-18.94%
HDFC 25-Jun-15 CE 1,250.00 36.65 -3.10
-7.80%
39.25
33.00
25,000 100 9.03 40,250 11,000
37.61%
PNB 25-Jun-15 CE 145.00 8.90 2.00
28.99%
9.20
8.30
25,000 20 2.21 58,750 0
0.00%
SBIN 25-Jun-15 CE 350.00 0.50 -0.10
-16.67%
0.80
0.50
25,000 20 0.14 92,500 6,250
7.25%
INFY 28-May-15 CE 2,150.00 0.35 -0.45
-56.25%
0.95
0.35
24,875 199 0.13 120,750 -5,875
-4.64%
AUROPHARMA 28-May-15 CE 1,500.00 1.00 0.00
0.00%
1.50
0.45
24,750 99 0.19 124,000 -6,500
-4.98%
ASIANPAINT 28-May-15 CE 760.00 5.00 -3.95
-44.13%
7.50
4.20
24,750 99 1.29 41,750 -1,000
-2.34%
LUPIN 28-May-15 CE 1,750.00 13.00 -7.15
-35.48%
26.00
6.25
24,750 198 3.57 68,000 750
1.12%
RELIANCE 28-May-15 CE 1,000.00 0.20 0.00
0.00%
0.25
0.05
24,750 99 0.04 733,000 -4,000
-0.54%
NIFTY 28-May-15 CE 7,600.00 721.90 -19.00
-2.56%
740.10
678.85
24,550 982 175.94 28,425 -11,100
-28.08%
GAIL 25-Jun-15 CE 380.00 15.25 -15.45
-50.33%
15.25
10.15
24,500 49 3.43 12,000 12,000
0.00%
HDFCBANK 28-May-15 CE 1,050.00 1.70 0.45
36.00%
2.05
0.75
24,500 98 0.38 75,500 -9,500
-11.18%
MOTHERSUMI 28-May-15 CE 490.00 0.60 -0.15
-20.00%
0.95
0.40
24,500 49 0.17 61,000 5,500
9.91%
BANKNIFTY 28-May-15 CE 19,500.00 0.85 -0.25
-22.73%
1.85
0.40
24,475 979 0.22 235,425 -3,200
-1.34%
TCS 28-May-15 CE 2,550.00 71.00 9.50
15.45%
90.00
58.50
24,375 195 18.08 47,375 -19,000
-28.63%
STAR 25-Jun-15 CE 1,300.00 42.00 -3.10
-6.87%
49.40
38.00
24,250 97 10.72 16,000 5,500
52.38%
TATAMTRDVR 28-May-15 CE 330.00 0.20 -1.05
-84.00%
0.20
0.10
24,240 24 0.04 251,490 5,050
2.05%
ALBK 25-Jun-15 CE 115.00 1.00 0.45
81.82%
1.00
0.70
24,000 12 0.21 36,000 22,000
157.14%
APOLLOTYRE 25-Jun-15 CE 200.00 2.25 -0.20
-8.16%
2.25
2.00
24,000 12 0.51 50,000 6,000
13.64%
CANBK 25-Jun-15 CE 400.00 1.35 0.25
22.73%
1.50
1.00
24,000 24 0.31 58,000 8,000
16.00%
FEDERALBNK 28-May-15 CE 150.00 0.20 0.05
33.33%
0.35
0.15
24,000 12 0.06 172,000 -2,000
-1.15%
HINDALCO 25-Jun-15 CE 170.00 0.15 -0.05
-25.00%
0.20
0.15
24,000 12 0.04 44,000 24,000
120.00%
HINDPETRO 28-May-15 CE 660.00 1.25 0.40
47.06%
1.60
0.40
24,000 48 0.23 124,500 -8,000
-6.04%
INDIACEM 28-May-15 CE 105.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 170,000 -12,000
-6.59%
IFCI 28-May-15 CE 35.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 3,624,000 16,000
0.44%
JPASSOCIAT 25-Jun-15 CE 25.00 0.05 0.00
0.00%
0.10
0.05
24,000 3 0.01 976,000 8,000
0.83%
LICHSGFIN 28-May-15 CE 440.00 0.15 -0.10
-40.00%
0.25
0.10
24,000 48 0.04 218,000 -10,500
-4.60%
LT 25-Jun-15 CE 1,750.00 20.20 4.20
26.25%
20.90
15.00
24,000 192 4.65 27,250 11,875
77.24%
ADANIPORTS 28-May-15 CE 330.00 10.00 -8.15
-44.90%
12.05
8.00
24,000 24 2.34 53,000 -6,000
-10.17%
NTPC 28-May-15 CE 130.00 4.05 1.50
58.82%
4.25
2.00
24,000 12 0.85 28,000 -8,000
-22.22%
NTPC 28-May-15 CE 150.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 820,000 0
0.00%
POWERGRID 28-May-15 CE 142.50 2.00 0.60
42.86%
2.00
1.50
24,000 12 0.42 118,000 2,000
1.72%
RPOWER 25-Jun-15 CE 62.50 0.40 0.10
33.33%
0.50
0.40
24,000 6 0.11 76,000 12,000
18.75%
TECHM 28-May-15 CE 700.00 0.10 -1.10
-91.67%
0.30
0.05
24,000 48 0.03 95,500 -10,500
-9.91%
ZEEL 28-May-15 CE 310.00 10.50 -0.20
-1.87%
11.50
9.00
24,000 24 2.49 116,000 -11,000
-8.66%
TCS 25-Jun-15 CE 2,600.00 64.75 5.05
8.46%
70.95
57.00
23,875 191 15.29 64,625 -250
-0.39%
SBIN 25-Jun-15 CE 330.00 1.55 0.55
55.00%
1.55
1.00
23,750 19 0.27 281,250 6,250
2.27%
BIOCON 28-May-15 CE 500.00 0.10 0.00
0.00%
0.10
0.05
23,500 47 0.02 122,500 -23,500
-16.10%
CENTURYTEX 25-Jun-15 CE 700.00 19.00 -4.80
-20.17%
20.90
16.35
23,500 47 4.35 34,500 9,000
35.29%
NIFTY 30-Jul-15 CE 8,400.00 196.00 -10.50
-5.08%
203.20
180.00
23,250 930 45.10 310,475 -225
-0.07%
SUNPHARMA 28-May-15 CE 1,100.00 0.25 -0.20
-44.44%
0.45
0.10
23,250 93 0.05 200,500 -10,000
-4.75%
TATAMTRDVR 25-Jun-15 CE 310.00 6.55 -6.15
-48.43%
6.55
5.25
23,230 23 1.33 22,220 16,160
266.67%
CAIRN 28-May-15 CE 220.00 0.05 0.00
0.00%
0.15
0.05
23,000 23 0.02 498,000 -5,000
-0.99%
INDUSINDBK 28-May-15 CE 860.00 3.40 0.65
23.64%
4.00
1.25
23,000 92 0.71 137,000 -8,000
-5.52%
IRB 25-Jun-15 CE 260.00 5.50 0.60
12.24%
6.60
5.50
23,000 23 1.37 35,000 12,000
52.17%
ADANIPORTS 25-Jun-15 CE 360.00 5.20 -3.00
-36.59%
8.60
5.00
23,000 23 1.25 22,000 13,000
144.44%
PFC 25-Jun-15 CE 280.00 7.90 -1.00
-11.24%
9.20
7.85
23,000 23 1.99 47,000 9,000
23.68%
RECLTD 28-May-15 CE 350.00 0.05 -0.05
-50.00%
0.10
0.05
23,000 23 0.01 104,000 -22,000
-17.46%
SKSMICRO 28-May-15 CE 470.00 0.35 -0.75
-68.18%
0.95
0.30
23,000 46 0.11 86,500 -12,000
-12.18%
UNIONBANK 25-Jun-15 CE 165.00 9.15 3.75
69.44%
10.05
5.25
23,000 23 1.87 18,000 2,000
12.50%
WOCKPHARMA 28-May-15 CE 1,300.00 290.15 171.15
143.82%
290.15
138.00
22,750 182 54.21 25,000 -8,750
-25.93%
HINDUNILVR 28-May-15 CE 880.00 0.80 -0.15
-15.79%
0.85
0.35
22,500 90 0.13 123,750 -6,750
-5.17%
INDUSINDBK 28-May-15 CE 900.00 0.35 -0.15
-30.00%
0.40
0.20
22,500 90 0.07 112,250 -16,000
-12.48%
LICHSGFIN 25-Jun-15 CE 440.00 6.40 1.95
43.82%
6.40
4.35
22,500 45 1.27 85,500 13,500
18.75%
ARVIND 28-May-15 CE 300.00 0.05 0.00
0.00%
0.05
0.05
22,000 22 0.01 144,000 4,000
2.86%
CANBK 25-Jun-15 CE 380.00 2.30 -0.20
-8.00%
3.00
2.20
22,000 22 0.58 66,000 7,000
11.86%
CANBK 28-May-15 CE 380.00 0.10 0.00
0.00%
0.15
0.05
22,000 22 0.02 290,000 -15,000
-4.92%
CROMPGREAV 28-May-15 CE 185.00 0.20 -0.05
-20.00%
0.25
0.15
22,000 22 0.03 82,000 4,000
5.13%
DLF 25-Jun-15 CE 115.00 8.85 0.80
9.94%
9.90
7.35
22,000 11 1.96 18,000 0
0.00%
EXIDEIND 28-May-15 CE 175.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 132,000 -14,000
-9.59%
AMBUJACEM 28-May-15 CE 240.00 0.25 -0.05
-16.67%
0.35
0.15
22,000 22 0.04 160,000 -5,000
-3.03%
HINDALCO 25-Jun-15 CE 130.00 7.30 -0.90
-10.98%
7.90
7.10
22,000 11 1.64 34,000 8,000
30.77%
HINDPETRO 25-Jun-15 CE 680.00 9.85 1.85
23.13%
9.85
7.00
22,000 44 1.74 18,500 11,500
164.29%
IDFC 25-Jun-15 CE 150.00 7.60 0.40
5.56%
7.65
6.70
22,000 11 1.62 22,000 6,000
37.50%
ITC 25-Jun-15 CE 350.00 0.90 0.00
0.00%
1.00
0.80
22,000 22 0.20 379,000 4,000
1.07%
JSWENERGY 28-May-15 CE 115.00 0.10 0.00
0.00%
0.10
0.05
22,000 11 0.01 142,000 -6,000
-4.05%
KTKBANK 25-Jun-15 CE 160.00 1.25 0.35
38.89%
1.75
0.80
22,000 11 0.25 16,000 16,000
0.00%
KTKBANK 28-May-15 CE 125.00 18.80 9.45
101.07%
18.80
9.00
22,000 11 3.09 126,000 -4,000
-3.08%
NMDC 25-Jun-15 CE 135.00 2.50 0.00
0.00%
2.50
1.85
22,000 11 0.45 60,000 12,000
25.00%
RECLTD 28-May-15 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
22,000 22 0.02 320,000 -5,000
-1.54%
BANKNIFTY 25-Jun-15 CE 18,300.00 594.05 120.35
25.41%
595.35
436.00
21,875 875 110.75 8,500 3,450
68.32%
BATAINDIA 28-May-15 CE 1,050.00 16.00 -15.05
-48.47%
27.00
12.05
21,750 87 3.75 28,000 3,500
14.29%
SUNPHARMA 25-Jun-15 CE 1,100.00 7.00 -1.00
-12.50%
10.50
6.80
21,750 87 1.67 39,750 8,250
26.19%
AUROPHARMA 28-May-15 CE 1,300.00 50.30 -4.55
-8.30%
61.20
42.00
21,500 86 11.01 79,250 -1,750
-2.16%
BIOCON 28-May-15 CE 460.00 0.55 -0.05
-8.33%
1.05
0.15
21,500 43 0.13 145,000 -2,000
-1.36%
CENTURYTEX 28-May-15 CE 720.00 0.35 -1.25
-78.13%
0.95
0.35
21,500 43 0.12 72,000 -1,000
-1.37%
INDUSINDBK 28-May-15 CE 880.00 0.65 -0.10
-13.33%
1.25
0.30
21,500 86 0.12 70,250 -12,000
-14.59%
DRREDDY 28-May-15 CE 3,600.00 18.50 7.50
68.18%
26.85
1.25
21,375 171 3.30 16,750 375
2.29%
BANKINDIA 25-Jun-15 CE 230.00 2.80 0.35
14.29%
3.65
2.70
21,000 21 0.66 35,000 11,000
45.83%
RECLTD 25-Jun-15 CE 300.00 10.30 -1.85
-15.23%
11.35
9.60
21,000 21 2.16 52,000 -1,000
-1.89%
ONGC 25-Jun-15 CE 320.00 18.00 4.95
37.93%
18.00
12.40
20,500 41 2.99 22,000 -500
-2.22%
TECHM 28-May-15 CE 575.00 1.40 -61.90
-97.79%
12.00
1.25
20,500 41 0.96 10,000 8,000
400.00%
AXISBANK 28-May-15 CE 620.00 0.15 0.05
50.00%
0.20
0.10
20,500 41 0.03 133,500 -9,000
-6.32%
ACC 28-May-15 CE 1,500.00 2.20 -3.05
-58.10%
5.00
1.85
20,125 161 0.75 25,500 750
3.03%
ASHOKLEY 28-May-15 CE 60.00 11.00 2.00
22.22%
11.00
9.50
20,000 5 1.99 84,000 4,000
5.00%
ADANIPOWER 25-Jun-15 CE 52.50 0.10 -3.25
-97.01%
0.10
0.05
20,000 5 0.01 16,000 16,000
0.00%
CENTURYTEX 28-May-15 CE 760.00 0.15 -0.60
-80.00%
0.50
0.15
20,000 40 0.06 146,000 -6,000
-3.95%
DLF 28-May-15 CE 145.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 608,000 0
0.00%
DISHTV 25-Jun-15 CE 80.00 19.75 7.75
64.58%
20.00
16.90
20,000 5 3.72 16,000 8,000
100.00%
DISHTV 25-Jun-15 CE 87.50 10.70 2.30
27.38%
11.50
10.70
20,000 5 2.25 40,000 8,000
25.00%
FEDERALBNK 25-Jun-15 CE 142.50 4.60 0.15
3.37%
4.60
4.60
20,000 10 0.92 92,000 20,000
27.78%
HINDALCO 28-May-15 CE 155.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 392,000 0
0.00%
HINDPETRO 25-Jun-15 CE 620.00 31.50 5.85
22.81%
31.55
25.90
20,000 40 6.02 23,000 2,500
12.20%
HINDZINC 28-May-15 CE 180.00 0.15 -0.05
-25.00%
0.25
0.10
20,000 10 0.03 130,000 -6,000
-4.41%
IDBI 25-Jun-15 CE 82.50 0.60 -4.20
-87.50%
0.80
0.40
20,000 5 0.13 16,000 16,000
0.00%
IDFC 25-Jun-15 CE 175.00 0.40 0.05
14.29%
0.45
0.30
20,000 10 0.08 144,000 2,000
1.41%
INDUSINDBK 28-May-15 CE 840.00 17.00 5.65
49.78%
18.00
6.00
20,000 80 3.00 99,500 -5,500
-5.24%
L&TFH 25-Jun-15 CE 62.50 2.60 -0.15
-5.45%
2.90
2.55
20,000 5 0.54 48,000 12,000
33.33%
NHPC 28-May-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
20,000 2 0.01 2,750,000 0
0.00%
NMDC 28-May-15 CE 140.00 0.10 -0.10
-50.00%
0.30
0.10
20,000 10 0.03 314,000 -2,000
-0.63%
RPOWER 25-Jun-15 CE 70.00 0.10 0.00
0.00%
0.15
0.10
20,000 5 0.02 36,000 16,000
80.00%
SSLT 28-May-15 CE 210.00 15.25 -4.90
-24.32%
22.95
13.25
20,000 20 3.37 77,000 0
0.00%
VOLTAS 25-Jun-15 CE 310.00 31.00 -2.50
-7.46%
35.40
30.30
20,000 20 6.31 100,000 0
0.00%
HINDUNILVR 28-May-15 CE 870.00 1.20 -0.85
-41.46%
1.45
0.60
19,750 79 0.19 79,500 -7,750
-8.88%
NIFTY 25-Jun-15 CE 10,000.00 1.15 0.20
21.05%
1.45
1.00
19,725 789 0.24 13,250 -2,150
-13.96%
ADANIENT 25-Jun-15 CE 840.00 4.50 -0.05
-1.10%
5.20
3.40
19,500 39 0.92 34,500 2,500
7.81%
IGL 28-May-15 CE 450.00 0.20 -0.20
-50.00%
0.65
0.05
19,500 39 0.02 63,500 -13,000
-16.99%
RELIANCE 25-Jun-15 CE 960.00 4.10 -0.75
-15.46%
5.40
4.05
19,500 78 0.84 59,750 4,500
8.14%
TATACHEM 25-Jun-15 CE 450.00 9.85 -6.65
-40.30%
15.90
9.00
19,500 39 2.19 23,000 5,000
27.78%
SUNPHARMA 25-Jun-15 CE 1,080.00 8.00 -2.80
-25.93%
13.00
8.00
19,250 77 1.81 15,750 4,500
40.00%
AUROPHARMA 25-Jun-15 CE 1,500.00 23.25 -0.75
-3.13%
29.75
19.50
19,000 76 4.68 40,000 7,250
22.14%
CAIRN 28-May-15 CE 215.00 0.05 0.00
0.00%
0.10
0.05
19,000 19 0.02 162,000 -10,000
-5.81%
LICHSGFIN 28-May-15 CE 450.00 0.10 -0.05
-33.33%
0.20
0.05
19,000 38 0.02 262,500 -13,000
-4.72%
LT 28-May-15 CE 1,680.00 1.10 -0.20
-15.38%
1.85
0.70
19,000 152 0.26 71,750 625
0.88%
M&MFIN 28-May-15 CE 270.00 0.60 -0.10
-14.29%
0.80
0.30
19,000 19 0.12 69,000 0
0.00%
MOTHERSUMI 28-May-15 CE 470.00 5.00 -0.05
-0.99%
9.00
2.55
19,000 38 0.92 31,500 3,000
10.53%
RECLTD 28-May-15 CE 290.00 11.30 -4.70
-29.38%
13.00
9.55
19,000 19 2.12 100,000 -1,000
-0.99%
VEDL 28-May-15 CE 230.00 0.05 -0.05
-50.00%
0.10
0.05
19,000 19 0.01 399,000 -1,000
-0.25%
BANKBARODA 25-Jun-15 CE 155.00 10.00 2.50
33.33%
10.00
9.50
18,750 15 1.86 40,000 1,250
3.23%
SBIN 28-May-15 CE 330.00 0.05 0.00
0.00%
0.10
0.05
18,750 15 0.01 375,000 -7,500
-1.96%
BANKNIFTY 28-May-15 CE 19,100.00 2.25 -0.05
-2.17%
3.45
1.00
18,725 749 0.42 41,600 3,000
7.77%
CENTURYTEX 28-May-15 CE 740.00 0.35 -0.25
-41.67%
0.85
0.35
18,500 37 0.10 136,500 -5,500
-3.87%
SKSMICRO 28-May-15 CE 500.00 0.20 0.00
0.00%
0.50
0.10
18,500 37 0.04 239,500 -12,500
-4.96%
NIFTY 25-Jun-15 CE 8,350.00 147.00 -4.65
-3.07%
156.00
127.00
18,475 739 26.26 14,450 6,700
86.45%
BANKNIFTY 25-Jun-15 CE 18,000.00 775.00 145.45
23.10%
784.95
585.65
18,400 736 128.90 34,150 7,850
29.85%
GMRINFRA 28-May-15 CE 12.50 1.80 -1.00
-35.71%
2.00
1.80
18,346 2 0.35 55,038 0
0.00%
FEDERALBNK 28-May-15 CE 137.50 4.70 2.80
147.37%
5.90
3.70
18,000 9 0.81 42,000 0
0.00%
GAIL 25-Jun-15 CE 410.00 4.25 -1.00
-19.05%
5.45
3.00
18,000 36 0.77 11,500 4,500
64.29%
ADANIPORTS 25-Jun-15 CE 370.00 3.00 -2.30
-43.40%
3.85
3.00
18,000 18 0.62 26,000 5,000
23.81%
NTPC 28-May-15 CE 147.50 0.05 -0.05
-50.00%
0.05
0.05
18,000 9 0.01 80,000 2,000
2.56%
RCOM 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 1,114,000 -12,000
-1.07%
UNITECH 25-Jun-15 CE 20.00 0.10 0.00
0.00%
0.10
0.10
18,000 2 0.02 1,251,000 18,000
1.46%
BANKNIFTY 28-May-15 CE 18,100.00 403.65 166.55
70.24%
415.00
159.45
17,725 709 48.20 9,875 -2,675
-21.31%
M&M 25-Jun-15 CE 1,280.00 21.45 -13.90
-39.32%
33.00
19.80
17,500 70 4.38 19,000 12,750
204.00%
PNB 25-Jun-15 CE 165.00 2.25 0.75
50.00%
2.25
2.00
17,500 14 0.37 52,500 12,500
31.25%
HEXAWARE 28-May-15 CE 260.00 24.70 7.05
39.94%
25.10
15.10
17,000 17 3.76 102,000 -15,000
-12.82%
BAJAJ-AUTO 28-May-15 CE 2,400.00 1.65 -2.55
-60.71%
4.20
1.60
17,000 136 0.42 50,750 -7,750
-13.25%
BHEL 25-Jun-15 CE 280.00 1.50 -0.05
-3.23%
2.95
0.80
17,000 17 0.23 16,000 11,000
220.00%
BANKINDIA 25-Jun-15 CE 240.00 1.95 0.85
77.27%
2.20
1.90
17,000 17 0.35 27,000 13,000
92.86%
AMBUJACEM 28-May-15 CE 235.00 0.45 -0.05
-10.00%
0.75
0.35
17,000 17 0.09 38,000 -2,000
-5.00%
ITC 25-Jun-15 CE 290.00 24.30 2.25
10.20%
24.30
22.90
17,000 17 4.03 21,000 5,000
31.25%
TVSMOTOR 28-May-15 CE 220.00 14.80 0.45
3.14%
17.35
13.50
17,000 17 2.66 266,000 -5,000
-1.85%
BANKNIFTY 25-Jun-15 CE 18,400.00 540.00 97.60
22.06%
540.00
369.40
16,850 674 79.27 50,375 3,975
8.57%
CIPLA 25-Jun-15 CE 720.00 8.05 0.60
8.05%
9.35
7.10
16,500 33 1.36 21,000 12,000
133.33%
SKSMICRO 28-May-15 CE 480.00 0.20 -0.45
-69.23%
0.50
0.20
16,500 33 0.05 207,000 -8,500
-3.94%
SUNTV 28-May-15 CE 380.00 4.50 1.95
76.47%
4.50
1.85
16,500 33 0.59 18,500 -2,000
-9.76%
NIFTY 30-Jul-15 CE 8,500.00 153.00 -8.45
-5.23%
157.55
137.20
16,250 650 24.22 551,900 300
0.05%
PNB 28-May-15 CE 175.00 0.05 0.00
0.00%
0.05
0.05
16,250 13 0.01 1,503,750 -13,750
-0.91%
SBIN 28-May-15 CE 315.00 0.05 0.00
0.00%
0.05
0.05
16,250 13 0.01 990,000 -15,000
-1.49%
BANKNIFTY 28-May-15 CE 19,200.00 1.50 -0.80
-34.78%
2.00
0.75
16,075 643 0.27 77,525 -2,150
-2.70%
ANDHRABANK 25-Jun-15 CE 90.00 0.40 0.10
33.33%
0.40
0.30
16,000 4 0.06 32,000 8,000
33.33%
ADANIPOWER 28-May-15 CE 45.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 3,004,000 0
0.00%
APOLLOTYRE 25-Jun-15 CE 185.00 6.95 -0.25
-3.47%
7.00
6.00
16,000 8 1.05 38,000 12,000
46.15%
BANKINDIA 28-May-15 CE 230.00 0.10 -0.05
-33.33%
0.30
0.05
16,000 16 0.03 225,000 -6,000
-2.60%
DLF 25-Jun-15 CE 110.00 13.65 2.95
27.57%
13.65
10.00
16,000 8 1.70 22,000 14,000
175.00%
DLF 25-Jun-15 CE 155.00 0.40 -0.10
-20.00%
0.40
0.20
16,000 8 0.04 82,000 6,000
7.89%
DISHTV 25-Jun-15 CE 85.00 15.00 1.50
11.11%
15.00
13.40
16,000 4 2.24 68,000 -4,000
-5.56%
DISHTV 28-May-15 CE 75.00 24.00 6.25
35.21%
24.00
21.35
16,000 4 3.60 196,000 -4,000
-2.00%
EXIDEIND 28-May-15 CE 185.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 100,000 -2,000
-1.96%
FEDERALBNK 28-May-15 CE 135.00 7.00 2.50
55.56%
7.00
4.50
16,000 8 0.98 174,000 -6,000
-3.33%
HDIL 25-Jun-15 CE 140.00 0.95 0.15
18.75%
1.50
0.95
16,000 8 0.17 22,000 14,000
175.00%
HINDZINC 25-Jun-15 CE 180.00 1.60 -1.40
-46.67%
2.55
1.60
16,000 8 0.29 28,000 12,000
75.00%
IDEA 28-May-15 CE 200.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 738,000 0
0.00%
IDFC 28-May-15 CE 175.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 1,208,000 2,000
0.17%
JSWENERGY 25-Jun-15 CE 110.00 5.15 -0.75
-12.71%
5.15
4.95
16,000 8 0.81 10,000 6,000
150.00%
NTPC 28-May-15 CE 155.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 414,000 0
0.00%
ONGC 25-Jun-15 CE 360.00 3.60 1.95
118.18%
3.60
1.55
16,000 32 0.44 44,500 12,500
39.06%
PFC 28-May-15 CE 290.00 0.30 -0.25
-45.45%
0.45
0.25
16,000 16 0.06 112,000 1,000
0.90%
POWERGRID 25-Jun-15 CE 142.50 4.50 0.25
5.88%
4.50
4.00
16,000 8 0.69 14,000 -6,000
-30.00%
POWERGRID 25-Jun-15 CE 147.50 2.60 -4.40
-62.86%
2.60
1.80
16,000 8 0.34 - 0
0.00%
PETRONET 28-May-15 CE 190.00 0.10 -0.05
-33.33%
0.15
0.10
16,000 8 0.02 150,000 -2,000
-1.32%
RPOWER 28-May-15 CE 50.00 4.30 0.80
22.86%
4.30
4.00
16,000 4 0.66 56,000 -16,000
-22.22%
TATAPOWER 28-May-15 CE 82.50 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 580,000 -12,000
-2.03%
WIPRO 25-Jun-15 CE 580.00 5.50 -2.55
-31.68%
6.90
4.50
16,000 32 0.85 37,000 8,500
29.82%
ZEEL 28-May-15 CE 340.00 0.10 -0.15
-60.00%
0.15
0.10
16,000 16 0.02 157,000 -7,000
-4.27%
M&M 28-May-15 CE 1,320.00 0.05 -1.15
-95.83%
0.30
0.05
15,750 63 0.01 29,750 0
0.00%
TATAMOTORS 25-Jun-15 CE 554.05 0.95 -2.65
-73.61%
1.35
0.95
15,655 31 0.16 29,795 2,020
7.27%
TATAMOTORS 28-May-15 CE 460.00 12.05 -25.35
-67.78%
15.50
11.05
15,655 31 2.15 7,070 4,040
133.33%
ASIANPAINT 25-Jun-15 CE 800.00 9.00 -1.25
-12.20%
9.00
8.05
15,500 62 1.36 33,000 1,750
5.60%
KOTAKBANK 28-May-15 CE 1,380.00 5.95 -5.95
-50.00%
11.00
5.00
15,500 62 1.14 34,000 500
1.49%
RELCAPITAL 28-May-15 CE 460.00 0.05 -0.10
-66.67%
0.15
0.05
15,500 31 0.02 147,000 -4,000
-2.65%
TECHM 28-May-15 CE 587.50 0.70 -461.05
-99.85%
5.00
0.70
15,500 31 0.31 7,500 7,500
0.00%
WIPRO 28-May-15 CE 580.00 0.05 -0.15
-75.00%
0.20
0.05
15,500 31 0.02 78,500 -4,500
-5.42%
M&M 28-May-15 CE 1,300.00 0.05 -1.55
-96.88%
1.20
0.05
15,250 61 0.04 52,750 -3,000
-5.38%
TATAMOTORS 28-May-15 CE 560.00 0.05 -0.20
-80.00%
0.05
0.05
15,150 30 0.01 261,590 -13,130
-4.78%
BHEL 28-May-15 CE 220.00 24.25 0.90
3.85%
27.70
23.00
15,000 15 3.69 199,000 -3,000
-1.49%
RELINFRA 25-Jun-15 CE 420.00 23.00 -3.40
-12.88%
26.60
22.65
15,000 30 3.56 14,500 7,000
93.33%
HINDPETRO 25-Jun-15 CE 700.00 5.80 -1.90
-24.68%
5.80
5.25
15,000 30 0.84 21,500 13,000
152.94%
IRB 25-Jun-15 CE 240.00 12.85 1.05
8.90%
13.90
12.85
15,000 15 1.94 21,000 15,000
250.00%
JUBLFOOD 28-May-15 CE 1,750.00 18.10 0.25
1.40%
36.95
16.00
15,000 60 4.34 16,000 -1,000
-5.88%
MOTHERSUMI 25-Jun-15 CE 500.00 9.55 0.60
6.70%
10.25
8.00
15,000 30 1.37 27,000 2,000
8.00%
ONGC 28-May-15 CE 300.00 31.15 8.55
37.83%
31.15
21.15
15,000 30 3.99 27,500 -9,000
-24.66%
SBIN 28-May-15 CE 265.00 13.00 2.20
20.37%
13.00
9.90
15,000 12 1.69 87,500 -7,500
-7.89%
UPL 25-Jun-15 CE 550.00 16.00 -13.85
-46.40%
23.50
16.00
15,000 30 2.92 12,000 8,000
200.00%
TVSMOTOR 25-Jun-15 CE 250.00 4.80 -0.20
-4.00%
5.80
4.00
15,000 15 0.78 30,000 6,000
25.00%
UNIONBANK 28-May-15 CE 140.00 28.35 6.40
29.16%
30.65
28.35
15,000 15 4.41 142,000 -15,000
-9.55%
NIFTY 25-Jun-15 CE 7,600.00 741.45 -2.40
-0.32%
757.95
697.00
14,775 591 107.92 52,800 5,925
12.64%
GLENMARK 28-May-15 CE 860.00 8.00 -6.60
-45.21%
11.20
7.00
14,750 59 1.44 11,250 750
7.14%
TATAMOTORS 28-May-15 CE 465.00 7.25 -29.75
-80.41%
12.00
5.05
14,645 29 1.16 11,110 10,100
1,000.00%
BHARATFORG 28-May-15 CE 1,400.00 0.15 -0.30
-66.67%
0.25
0.10
14,500 58 0.02 95,000 -4,500
-4.52%
KOTAKBANK 25-Jun-15 CE 1,500.00 7.05 -0.60
-7.84%
10.45
7.00
14,500 58 1.13 15,000 12,250
445.45%
SUNTV 28-May-15 CE 370.00 10.20 2.80
37.84%
12.00
5.25
14,500 29 1.35 11,000 -3,000
-21.43%
NIFTY 28-May-15 CE 7,700.00 621.85 -5.35
-0.85%
627.00
570.00
14,350 574 88.08 90,175 -12,275
-11.98%
BHARATFORG 28-May-15 CE 1,320.00 0.55 -3.30
-85.71%
1.75
0.55
14,250 57 0.12 79,500 -750
-0.93%
BHARATFORG 28-May-15 CE 1,340.00 0.45 -1.15
-71.88%
1.00
0.30
14,250 57 0.09 67,250 -5,250
-7.24%
KOTAKBANK 25-Jun-15 CE 1,400.00 32.50 -2.35
-6.74%
36.75
31.90
14,250 57 4.78 25,500 5,000
24.39%
CANBK 25-Jun-15 CE 330.00 17.90 0.75
4.37%
19.25
16.10
14,000 14 2.45 14,000 3,000
27.27%
DLF 25-Jun-15 CE 135.00 1.70 0.05
3.03%
2.40
1.65
14,000 7 0.28 74,000 6,000
8.82%
DABUR 28-May-15 CE 270.00 1.00 -0.95
-48.72%
1.35
0.75
14,000 14 0.13 60,000 -4,000
-6.25%
FEDERALBNK 25-Jun-15 CE 140.00 7.00 1.45
26.13%
7.20
5.90
14,000 7 0.91 46,000 -4,000
-8.00%
FEDERALBNK 25-Jun-15 CE 145.00 4.50 1.00
28.57%
4.80
4.00
14,000 7 0.63 42,000 6,000
16.67%
AMBUJACEM 25-Jun-15 CE 230.00 7.50 0.25
3.45%
8.30
7.50
14,000 14 1.12 37,000 11,000
42.31%
IDEA 25-Jun-15 CE 175.00 4.40 0.60
15.79%
4.50
4.25
14,000 7 0.61 92,000 4,000
4.55%
IRB 25-Jun-15 CE 250.00 9.30 1.15
14.11%
9.55
7.50
14,000 14 1.20 19,000 6,000
46.15%
JSWENERGY 25-Jun-15 CE 115.00 2.95 -0.25
-7.81%
2.95
2.50
14,000 7 0.40 12,000 2,000
20.00%
LT 25-Jun-15 CE 1,800.00 11.70 2.80
31.46%
15.45
10.05
14,000 112 1.61 74,875 5,000
7.16%
M&MFIN 28-May-15 CE 280.00 0.20 -0.10
-33.33%
0.40
0.05
14,000 14 0.02 121,000 -9,000
-6.92%
NTPC 28-May-15 CE 142.50 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 100,000 0
0.00%
RCOM 25-Jun-15 CE 72.50 0.95 0.05
5.56%
1.10
0.95
14,000 7 0.14 32,000 12,000
60.00%
SSLT 28-May-15 CE 260.00 1.05 -0.50
-32.26%
1.25
0.75
14,000 14 0.12 17,000 0
0.00%
VEDL 25-Jun-15 CE 230.00 1.25 0.00
0.00%
1.50
1.20
14,000 14 0.18 - 0
0.00%
VOLTAS 25-Jun-15 CE 320.00 23.80 -3.10
-11.52%
27.95
23.80
14,000 14 3.56 87,000 -4,000
-4.40%
VOLTAS 28-May-15 CE 290.00 43.50 -4.55
-9.47%
51.10
43.50
14,000 14 6.68 60,000 -9,000
-13.04%
ACC 25-Jun-15 CE 1,500.00 30.00 -10.30
-25.56%
41.85
29.00
13,875 111 5.58 12,500 9,000
257.14%
GLENMARK 28-May-15 CE 900.00 0.70 -1.65
-70.21%
1.15
0.65
13,750 55 0.12 33,500 -6,000
-15.19%
KOTAKBANK 28-May-15 CE 1,450.00 0.35 -0.30
-46.15%
0.65
0.15
13,750 55 0.06 69,500 -8,000
-10.32%
SBIN 25-Jun-15 CE 260.00 21.45 -0.45
-2.05%
22.00
20.50
13,750 11 2.92 23,750 6,250
35.71%
BANKNIFTY 25-Jun-15 CE 20,500.00 21.50 6.45
42.86%
25.95
14.05
13,500 540 2.38 29,700 7,250
32.29%
BHARATFORG 25-Jun-15 CE 1,350.00 14.65 -9.20
-38.57%
20.45
14.00
13,500 54 2.13 17,750 6,750
61.36%
BHARATFORG 28-May-15 CE 1,240.00 14.00 -24.90
-64.01%
26.50
11.50
13,500 54 2.01 17,750 -250
-1.39%
JSWSTEEL 28-May-15 CE 940.00 1.85 0.10
5.71%
2.85
0.55
13,500 54 0.30 39,500 -5,750
-12.71%
KOTAKBANK 28-May-15 CE 1,500.00 0.20 0.05
33.33%
0.20
0.05
13,500 54 0.02 108,000 -10,500
-8.86%
SRTRANSFIN 28-May-15 CE 850.00 2.55 -2.65
-50.96%
5.90
2.05
13,500 54 0.46 87,250 -5,250
-5.68%
TATASTEEL 25-Jun-15 CE 460.00 0.05 0.00
0.00%
0.05
0.05
13,500 27 0.01 18,000 13,500
300.00%
AXISBANK 28-May-15 CE 610.00 0.15 -0.10
-40.00%
0.40
0.10
13,500 27 0.03 132,500 -5,500
-3.99%
WOCKPHARMA 25-Jun-15 CE 1,800.00 54.00 36.25
204.23%
59.00
23.95
13,250 106 6.33 7,625 7,500
6,000.00%
GODREJIND 28-May-15 CE 370.00 5.50 -1.50
-21.43%
7.10
4.20
13,013 13 0.76 20,020 1,001
5.26%
ASIANPAINT 28-May-15 CE 840.00 0.10 -0.10
-50.00%
0.20
0.05
13,000 52 0.01 168,500 -11,000
-6.13%
BANKINDIA 25-Jun-15 CE 215.00 6.70 1.25
22.94%
7.95
6.50
13,000 13 0.92 8,000 5,000
166.67%
BANKINDIA 28-May-15 CE 225.00 0.20 0.00
0.00%
0.30
0.10
13,000 13 0.02 322,000 1,000
0.31%
BHARTIARTL 28-May-15 CE 390.00 15.65 3.45
28.28%
17.40
13.00
13,000 26 1.96 168,500 500
0.30%
DABUR 28-May-15 CE 275.00 0.30 -0.45
-60.00%
0.40
0.20
13,000 13 0.04 31,000 -9,000
-22.50%
ONGC 28-May-15 CE 360.00 0.10 0.00
0.00%
0.20
0.05
13,000 26 0.01 194,000 -6,500
-3.24%
SUNTV 28-May-15 CE 360.00 21.00 5.00
31.25%
24.00
16.00
13,000 26 2.39 9,500 -1,500
-13.64%
TECHM 25-Jun-15 CE 680.00 1.85 -10.95
-85.55%
3.75
1.50
13,000 26 0.31 34,500 -500
-1.43%
TATACOMM 28-May-15 CE 470.00 0.65 -0.80
-55.17%
2.75
0.60
13,000 26 0.12 49,500 2,000
4.21%
INFY 28-May-15 CE 2,200.00 0.20 -0.30
-60.00%
0.55
0.15
12,625 101 0.03 286,500 -11,750
-3.94%
NIFTY 30-Jul-15 CE 8,700.00 85.55 -5.45
-5.99%
88.70
76.10
12,600 504 10.34 481,175 3,025
0.63%
GAIL 25-Jun-15 CE 420.00 2.95 -0.15
-4.84%
4.75
2.20
12,500 25 0.33 50,500 500
1.00%
INDUSINDBK 25-Jun-15 CE 860.00 23.80 3.65
18.11%
25.00
21.00
12,500 50 2.87 19,250 10,250
113.89%
JSWSTEEL 28-May-15 CE 920.00 7.00 0.40
6.06%
11.50
3.90
12,500 50 0.86 40,750 0
0.00%
ONGC 28-May-15 CE 310.00 21.00 7.55
56.13%
21.00
11.00
12,500 25 2.23 75,500 -1,000
-1.31%
RELIANCE 28-May-15 CE 860.00 30.00 4.30
16.73%
30.70
22.50
12,500 50 3.38 104,500 -4,000
-3.69%
TATASTEEL 28-May-15 CE 500.00 0.10 0.00
0.00%
0.10
0.05
12,500 25 0.01 38,000 -7,500
-16.48%
BANKNIFTY 25-Jun-15 CE 18,600.00 441.60 104.80
31.12%
441.60
308.00
12,275 491 47.14 10,300 3,625
54.31%
HDFC 28-May-15 CE 1,300.00 0.30 -0.25
-45.45%
0.45
0.10
12,250 49 0.03 116,000 0
0.00%
HINDUNILVR 25-Jun-15 CE 900.00 9.15 -0.35
-3.68%
9.20
8.00
12,250 49 1.05 44,250 5,250
13.46%
SUNPHARMA 28-May-15 CE 1,060.00 0.15 -0.50
-76.92%
1.00
0.05
12,250 49 0.03 78,750 -2,500
-3.08%
EICHERMOT 28-May-15 CE 19,000.00 20.00 -90.80
-81.95%
98.00
15.00
12,125 97 4.31 8,375 1,375
19.64%
TATAMTRDVR 28-May-15 CE 306.80 0.25 -4.95
-95.19%
1.00
0.25
12,120 12 0.07 28,280 1,010
3.70%
AMTEKAUTO 28-May-15 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 6 0.01 182,000 -6,000
-3.19%
ANDHRABANK 25-Jun-15 CE 82.50 1.75 0.25
16.67%
1.75
1.40
12,000 3 0.19 12,000 0
0.00%
ALBK 28-May-15 CE 107.50 0.20 0.15
300.00%
0.25
0.10
12,000 6 0.02 30,000 0
0.00%
ARVIND 28-May-15 CE 220.00 5.30 -17.55
-76.81%
7.00
4.05
12,000 12 0.63 9,000 6,000
200.00%
ADANIPOWER 25-Jun-15 CE 47.50 0.20 -0.05
-20.00%
0.20
0.15
12,000 3 0.02 24,000 8,000
50.00%
APOLLOTYRE 28-May-15 CE 170.00 13.50 0.00
0.00%
13.75
11.80
12,000 6 1.56 198,000 -6,000
-2.94%
APOLLOTYRE 28-May-15 CE 175.00 8.35 -0.50
-5.65%
8.60
7.00
12,000 6 0.97 128,000 -8,000
-5.88%
BIOCON 28-May-15 CE 470.00 0.25 0.00
0.00%
0.45
0.15
12,000 24 0.03 61,000 -6,500
-9.63%
RELINFRA 28-May-15 CE 500.00 0.10 0.00
0.00%
0.10
0.05
12,000 24 0.01 71,000 -10,000
-12.35%
CIPLA 28-May-15 CE 640.00 20.00 -0.55
-2.68%
23.50
15.40
12,000 24 2.37 64,500 -500
-0.77%
CAIRN 25-Jun-15 CE 215.00 1.10 0.05
4.76%
1.35
0.95
12,000 12 0.12 25,000 7,000
38.89%
DLF 25-Jun-15 CE 160.00 0.40 0.05
14.29%
0.50
0.40
12,000 6 0.05 48,000 12,000
33.33%
EXIDEIND 28-May-15 CE 210.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 28,000 0
0.00%
HAVELLS 28-May-15 CE 300.00 0.10 0.00
0.00%
0.10
0.05
12,000 12 0.01 97,000 -4,000
-3.96%
IDFC 25-Jun-15 CE 145.00 10.90 -12.15
-52.71%
10.90
10.30
12,000 6 1.27 8,000 8,000
0.00%
IOB 28-May-15 CE 47.50 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 172,000 -4,000
-2.27%
IOC 28-May-15 CE 390.00 0.10 -0.10
-50.00%
0.15
0.05
12,000 12 0.02 126,000 -10,000
-7.35%
L&TFH 28-May-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 1,624,000 4,000
0.25%
M&M 28-May-15 CE 1,280.00 0.40 -4.35
-91.58%
2.00
0.40
12,000 48 0.13 25,000 -2,750
-9.91%
PFC 25-Jun-15 CE 290.00 4.70 -0.65
-12.15%
5.50
4.70
12,000 12 0.60 20,000 9,000
81.82%
PETRONET 28-May-15 CE 195.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 6 0.01 16,000 0
0.00%
PTC 28-May-15 CE 65.00 2.20 -0.95
-30.16%
2.20
1.10
12,000 3 0.18 8,000 0
0.00%
RPOWER 28-May-15 CE 62.50 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 576,000 -12,000
-2.04%
SAIL 28-May-15 CE 95.00 0.05 -0.40
-88.89%
0.05
0.05
12,000 3 0.01 12,000 12,000
0.00%
SYNDIBANK 28-May-15 CE 105.00 5.70 2.25
65.22%
5.70
5.00
12,000 6 0.64 348,000 -6,000
-1.69%
TITAN 28-May-15 CE 360.00 9.95 0.50
5.29%
11.30
9.30
12,000 12 1.23 276,000 -3,000
-1.08%
TATAPOWER 28-May-15 CE 85.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 844,000 4,000
0.48%
WOCKPHARMA 25-Jun-15 CE 1,650.00 97.10 -238.15
-71.04%
107.90
35.00
12,000 96 9.32 4,625 4,625
0.00%
ZEEL 25-Jun-15 CE 340.00 3.95 -0.05
-1.25%
4.30
3.95
12,000 12 0.49 21,000 5,000
31.25%
BANKNIFTY 28-May-15 CE 19,300.00 0.95 -1.00
-51.28%
1.50
0.60
11,875 475 0.14 16,000 -1,625
-9.22%
BATAINDIA 28-May-15 CE 1,080.00 6.20 -8.25
-57.09%
17.00
5.00
11,750 47 0.96 8,250 5,250
175.00%
HDFC 28-May-15 CE 1,280.00 0.50 -1.55
-75.61%
3.00
0.50
11,750 47 0.10 46,250 -4,000
-7.96%
JUSTDIAL 28-May-15 CE 1,200.00 2.50 -1.60
-39.02%
3.40
1.60
11,625 93 0.26 34,125 -2,125
-5.86%
NIFTY 25-Jun-15 CE 7,200.00 1,134.50 0.20
0.02%
1,142.00
1,086.00
11,600 464 130.22 76,225 9,875
14.88%
HINDPETRO 28-May-15 CE 600.00 29.50 11.85
67.14%
30.35
21.90
11,500 23 2.98 74,500 -3,000
-3.87%
MOTHERSUMI 25-Jun-15 CE 480.00 17.80 2.15
13.74%
17.80
14.15
11,500 23 1.89 14,500 7,500
107.14%
NIFTY 30-Jul-15 CE 8,300.00 249.35 -5.60
-2.20%
274.40
230.00
11,500 460 27.99 141,000 950
0.68%
SUNTV 25-Jun-15 CE 400.00 12.00 4.30
55.84%
12.00
9.70
11,500 23 1.20 14,500 9,500
190.00%
WIPRO 25-Jun-15 CE 560.00 12.50 -3.50
-21.88%
12.85
10.50
11,500 23 1.37 10,500 5,000
90.91%
NIFTY 28-May-15 CE 7,200.00 1,120.60 -4.40
-0.39%
1,129.65
1,076.00
11,300 452 125.71 89,550 -4,925
-5.21%
SBIN 28-May-15 CE 340.00 0.05 0.00
0.00%
0.05
0.05
11,250 9 0.01 57,500 -7,500
-11.54%
NIFTY 25-Jun-15 CE 9,700.00 0.70 -1.30
-65.00%
1.45
0.60
11,150 446 0.09 11,275 7,600
206.80%
HEROMOTOCO 28-May-15 CE 2,700.00 0.50 -0.85
-62.96%
5.00
0.50
11,125 89 0.28 21,625 -2,000
-8.47%
HEXAWARE 28-May-15 CE 330.00 0.10 0.00
0.00%
0.10
0.05
11,000 11 0.01 125,000 -10,000
-7.41%
ARVIND 28-May-15 CE 280.00 0.05 -0.05
-50.00%
0.05
0.05
11,000 11 0.01 209,000 1,000
0.48%
CESC 28-May-15 CE 580.00 0.35 -1.45
-80.56%
1.10
0.35
11,000 22 0.06 29,500 -3,500
-10.61%
AMBUJACEM 28-May-15 CE 245.00 0.05 -0.05
-50.00%
0.05
0.05
11,000 11 0.01 73,000 -11,000
-13.10%
IOC 25-Jun-15 CE 340.00 18.75 3.25
20.97%
18.75
18.50
11,000 11 2.05 56,000 0
0.00%
ADANIPORTS 28-May-15 CE 320.00 19.95 -6.15
-23.56%
20.90
17.00
11,000 11 2.12 24,000 -7,000
-22.58%
ORIENTBANK 28-May-15 CE 230.00 0.10 0.00
0.00%
0.10
0.05
11,000 11 0.01 183,000 -11,000
-5.67%
PFC 25-Jun-15 CE 300.00 2.90 -0.60
-17.14%
3.10
2.70
11,000 11 0.33 18,000 9,000
100.00%
STAR 28-May-15 CE 1,400.00 0.25 0.00
0.00%
0.45
0.25
11,000 44 0.03 36,250 -10,000
-21.62%
TITAN 25-Jun-15 CE 370.00 12.10 -27.60
-69.52%
12.10
10.00
11,000 11 1.31 3,000 3,000
0.00%
TITAN 28-May-15 CE 390.00 0.20 0.00
0.00%
0.25
0.20
11,000 11 0.02 80,000 -2,000
-2.44%
TATASTEEL 25-Jun-15 CE 400.00 0.70 -0.30
-30.00%
0.95
0.70
11,000 22 0.08 154,500 5,000
3.34%
YESBANK 25-Jun-15 CE 960.00 7.30 2.10
40.38%
7.30
5.15
11,000 44 0.72 14,000 7,750
124.00%
BANKNIFTY 28-May-15 CE 17,500.00 1,000.00 220.35
28.26%
1,010.35
705.00
10,925 437 103.41 39,175 -2,725
-6.50%
HINDUNILVR 25-Jun-15 CE 860.00 19.50 -2.00
-9.30%
21.00
18.30
10,750 43 2.08 29,750 4,750
19.00%
INFY 25-Jun-15 CE 2,200.00 6.10 -0.70
-10.29%
7.60
5.00
10,750 86 0.62 41,375 8,875
27.31%
TATAMOTORS 25-Jun-15 CE 593.65 0.10 -17.95
-99.45%
0.20
0.10
10,605 21 0.01 10,605 10,605
0.00%
BANKNIFTY 25-Jun-15 CE 18,700.00 394.00 71.45
22.15%
394.00
258.00
10,600 424 35.63 7,025 1,900
37.07%
RELINFRA 25-Jun-15 CE 500.00 3.70 0.60
19.35%
4.10
2.70
10,500 21 0.35 36,500 0
0.00%
WIPRO 28-May-15 CE 570.00 0.10 -0.70
-87.50%
0.30
0.10
10,500 21 0.02 89,000 -3,500
-3.78%
WIPRO 28-May-15 CE 600.00 0.10 0.00
0.00%
1.90
0.10
10,500 21 0.05 133,000 5,000
3.91%
NIFTY 28-May-15 CE 8,850.00 0.40 0.00
0.00%
0.60
0.25
10,400 416 0.05 15,825 -500
-3.06%
COLPAL 28-May-15 CE 2,100.00 0.65 -0.50
-43.48%
0.95
0.50
10,250 82 0.07 32,375 -1,625
-4.78%
M&M 25-Jun-15 CE 1,320.00 13.00 -7.10
-35.32%
16.50
10.75
10,250 41 1.27 8,500 7,250
580.00%
MARUTI 25-Jun-15 CE 3,800.00 60.00 -1.45
-2.36%
73.45
60.00
10,250 82 6.85 16,500 1,750
11.86%
STAR 25-Jun-15 CE 1,200.00 84.65 0.35
0.42%
95.00
76.00
10,250 41 9.13 25,250 1,000
4.12%
NIFTY 25-Jun-15 CE 7,700.00 650.00 -0.80
-0.12%
664.20
601.50
10,200 408 65.41 29,575 5,700
23.87%
ARVIND 25-Jun-15 CE 220.00 6.50 -23.15
-78.08%
12.00
6.00
10,000 10 0.81 7,000 4,000
133.33%
AUROPHARMA 25-Jun-15 CE 1,600.00 10.00 1.00
11.11%
14.90
8.00
10,000 40 1.09 7,750 6,750
675.00%
BANKBARODA 28-May-15 CE 140.00 21.50 4.50
26.47%
21.60
20.25
10,000 8 2.08 70,000 -1,250
-1.75%
BANKINDIA 28-May-15 CE 190.00 14.15 0.40
2.91%
17.00
14.15
10,000 10 1.54 39,000 4,000
11.43%
CANBK 28-May-15 CE 390.00 0.05 -0.05
-50.00%
0.10
0.05
10,000 10 0.01 176,000 -10,000
-5.38%
CENTURYTEX 25-Jun-15 CE 760.00 6.00 -1.55
-20.53%
6.00
6.00
10,000 20 0.60 16,500 8,500
106.25%
EXIDEIND 25-Jun-15 CE 170.00 1.20 -1.40
-53.85%
2.00
1.20
10,000 5 0.17 36,000 2,000
5.88%
AMBUJACEM 25-Jun-15 CE 250.00 2.10 0.25
13.51%
2.10
1.85
10,000 10 0.20 71,000 0
0.00%
HCLTECH 28-May-15 CE 980.00 13.00 -2.60
-16.67%
25.00
11.20
10,000 40 1.61 27,000 -1,500
-5.26%
HEROMOTOCO 25-Jun-15 CE 2,700.00 31.25 2.00
6.84%
45.00
30.00
10,000 80 3.64 8,125 5,250
182.61%
HINDZINC 28-May-15 CE 175.00 0.45 -0.70
-60.87%
0.65
0.40
10,000 5 0.05 86,000 -2,000
-2.27%
INDIACEM 25-Jun-15 CE 105.00 1.10 0.10
10.00%
1.40
1.10
10,000 5 0.13 22,000 6,000
37.50%
INDIACEM 28-May-15 CE 110.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 160,000 -10,000
-5.88%
IDFC 28-May-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 1,484,000 0
0.00%
INDUSINDBK 28-May-15 CE 820.00 33.00 2.50
8.20%
37.00
30.50
10,000 40 3.40 31,500 -4,250
-11.89%
JINDALSTEL 25-Jun-15 CE 190.00 1.25 -12.00
-90.57%
1.25
0.15
10,000 10 0.07 - 0
0.00%
KTKBANK 25-Jun-15 CE 130.00 14.10 5.80
69.88%
14.35
9.25
10,000 5 1.17 36,000 -2,000
-5.26%
M&MFIN 25-Jun-15 CE 280.00 3.30 0.05
1.54%
3.50
2.25
10,000 10 0.28 13,000 4,000
44.44%
M&MFIN 28-May-15 CE 260.00 3.90 -5.10
-56.67%
3.90
2.50
10,000 10 0.31 9,000 2,000
28.57%
NHPC 25-Jun-15 CE 25.00 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 10,000 10,000
0.00%
NTPC 25-Jun-15 CE 155.00 0.35 -0.40
-53.33%
0.40
0.10
10,000 5 0.03 20,000 8,000
66.67%
ORIENTBANK 28-May-15 CE 240.00 0.05 0.00
0.00%
0.05
0.05
10,000 10 0.01 57,000 -10,000
-14.93%
POWERGRID 28-May-15 CE 147.50 0.30 -0.15
-33.33%
0.45
0.15
10,000 5 0.02 24,000 2,000
9.09%
SYNDIBANK 28-May-15 CE 100.00 12.20 3.20
35.56%
12.20
9.70
10,000 5 1.05 304,000 0
0.00%
VEDL 28-May-15 CE 215.00 0.05 -0.10
-66.67%
0.10
0.05
10,000 10 0.01 166,000 -6,000
-3.49%
UPL 25-Jun-15 CE 540.00 23.85 -9.65
-28.81%
27.15
22.00
10,000 20 2.40 8,500 2,000
30.77%
TATAGLOBAL 28-May-15 CE 157.50 0.15 -0.50
-76.92%
0.20
0.10
10,000 5 0.02 12,000 10,000
500.00%
TVSMOTOR 28-May-15 CE 300.00 0.05 0.00
0.00%
0.05
0.05
10,000 10 0.01 96,000 0
0.00%
VOLTAS 25-Jun-15 CE 300.00 39.95 -2.00
-4.77%
44.35
35.25
10,000 10 4.13 57,000 1,000
1.79%
HDFC 28-May-15 CE 1,200.00 38.60 -5.70
-12.87%
44.70
33.95
9,750 39 3.73 75,000 -2,000
-2.60%
STAR 28-May-15 CE 1,150.00 75.45 2.55
3.50%
98.00
69.85
9,750 39 8.33 59,000 -500
-0.84%
NIFTY 25-Jun-15 CE 8,550.00 66.00 0.40
0.61%
70.00
54.60
9,525 381 5.88 9,600 1,300
15.66%
NIFTY 28-May-15 CE 8,750.00 0.45 -0.30
-40.00%
0.60
0.25
9,525 381 0.05 62,200 -375
-0.60%
ADANIENT 28-May-15 CE 770.00 22.60 -3.65
-13.90%
24.00
17.00
9,500 19 1.91 43,500 -2,000
-4.40%
AUROPHARMA 25-Jun-15 CE 1,300.00 97.50 3.60
3.83%
104.10
90.95
9,500 38 9.50 7,500 6,500
650.00%
BAJAJ-AUTO 28-May-15 CE 2,200.00 116.00 -4.55
-3.77%
130.10
100.45
9,500 76 11.11 28,750 -7,875
-21.50%
BANKNIFTY 28-May-15 CE 20,500.00 0.70 -0.45
-39.13%
3.50
0.70
9,500 380 0.12 26,350 -200
-0.75%
BIOCON 28-May-15 CE 480.00 0.20 -0.05
-20.00%
0.20
0.10
9,500 19 0.01 101,500 -7,000
-6.45%
BPCL 28-May-15 CE 840.00 1.25 0.40
47.06%
1.55
0.55
9,500 19 0.11 64,000 1,000
1.59%
CIPLA 25-Jun-15 CE 660.00 28.20 1.30
4.83%
32.35
25.90
9,500 19 2.73 10,000 6,500
185.71%
HCLTECH 25-Jun-15 CE 1,000.00 28.70 -3.15
-9.89%
35.00
28.00
9,500 38 2.92 33,000 3,250
10.92%
IBULHSGFIN 25-Jun-15 CE 600.00 18.55 -3.45
-15.68%
21.50
18.10
9,500 19 1.92 22,500 0
0.00%
NIFTY 31-Dec-15 CE 9,500.00 123.00 -3.85
-3.04%
129.90
121.10
9,500 380 11.80 316,550 250
0.08%
UPL 28-May-15 CE 500.00 37.00 -28.10
-43.16%
51.50
33.00
9,500 19 4.16 69,000 -6,000
-8.00%
ACC 28-May-15 CE 1,480.00 4.00 -8.70
-68.50%
15.20
3.25
9,375 75 0.71 12,500 750
6.38%
CIPLA 28-May-15 CE 720.00 0.10 -0.15
-60.00%
0.10
0.10
9,000 18 0.01 59,000 -8,500
-12.59%
HEROMOTOCO 28-May-15 CE 2,550.00 80.00 11.35
16.53%
96.00
66.00
9,000 72 7.19 18,875 -8,875
-31.98%
HAVELLS 28-May-15 CE 290.00 0.15 0.05
50.00%
0.20
0.05
9,000 9 0.01 76,000 -5,000
-6.17%
IRB 28-May-15 CE 260.00 0.10 0.00
0.00%
0.20
0.05
9,000 9 0.01 69,000 -5,000
-6.76%
ADANIPORTS 25-Jun-15 CE 340.00 12.10 -5.00
-29.24%
13.90
12.10
9,000 9 1.19 11,000 5,000
83.33%
MOTHERSUMI 28-May-15 CE 540.00 0.10 0.00
0.00%
0.10
0.10
9,000 18 0.01 41,000 -9,000
-18.00%
RELCAPITAL 25-Jun-15 CE 460.00 3.00 0.45
17.65%
3.00
2.10
9,000 18 0.24 42,500 1,500
3.66%
TECHM 28-May-15 CE 690.00 0.10 -2.00
-95.24%
0.25
0.05
9,000 18 0.01 5,500 -1,500
-21.43%
UNITECH 25-Jun-15 CE 10.00 6.90 0.30
4.55%
6.90
6.90
9,000 1 0.62 9,000 9,000
0.00%
UNITECH 25-Jun-15 CE 12.50 2.20 -0.05
-2.22%
2.20
2.20
9,000 1 0.20 54,000 9,000
20.00%
AUROPHARMA 28-May-15 CE 1,250.00 92.90 0.60
0.65%
105.00
87.00
8,750 35 8.41 15,750 -7,000
-30.77%
LUPIN 28-May-15 CE 1,700.00 42.55 -9.55
-18.33%
66.00
35.85
8,750 70 4.44 75,500 -2,500
-3.21%
RELIANCE 28-May-15 CE 1,020.00 0.20 0.05
33.33%
0.20
0.15
8,750 35 0.02 107,500 2,500
2.38%
BPCL 25-Jun-15 CE 860.00 10.65 3.20
42.95%
11.25
8.90
8,500 17 0.87 12,000 5,500
84.62%
RELINFRA 25-Jun-15 CE 480.00 5.15 -0.80
-13.45%
7.00
5.15
8,500 17 0.51 27,000 -1,500
-5.26%
CESC 28-May-15 CE 600.00 0.25 -0.50
-66.67%
0.65
0.15
8,500 17 0.02 66,000 -5,500
-7.69%
HCLTECH 25-Jun-15 CE 1,060.00 9.10 -0.30
-3.19%
11.60
9.00
8,500 34 0.83 8,000 4,750
146.15%
TATACHEM 28-May-15 CE 480.00 0.45 -1.05
-70.00%
1.30
0.30
8,500 17 0.06 26,500 1,000
3.92%
HDFCBANK 28-May-15 CE 1,010.00 25.00 9.25
58.73%
25.50
16.20
8,250 33 1.67 149,000 -4,250
-2.77%
LT 28-May-15 CE 1,720.00 0.55 -0.15
-21.43%
0.90
0.35
8,250 66 0.06 51,375 5,750
12.60%
TATAMTRDVR 28-May-15 CE 316.70 0.20 -1.55
-88.57%
0.20
0.10
8,080 8 0.01 17,170 0
0.00%
GODREJIND 28-May-15 CE 350.00 20.00 5.80
40.85%
20.00
14.00
8,008 8 1.41 17,017 -2,002
-10.53%
HEXAWARE 25-Jun-15 CE 320.00 1.70 -0.15
-8.11%
1.70
1.70
8,000 8 0.14 13,000 8,000
160.00%
HEXAWARE 28-May-15 CE 250.00 34.50 6.50
23.21%
35.85
26.00
8,000 8 2.54 45,000 -4,000
-8.16%
AMTEKAUTO 28-May-15 CE 165.00 0.15 -0.10
-40.00%
0.15
0.05
8,000 4 0.01 228,000 -4,000
-1.72%
ALBK 25-Jun-15 CE 102.50 4.15 0.45
12.16%
4.15
3.50
8,000 4 0.31 4,000 0
0.00%
ALBK 28-May-15 CE 112.50 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 72,000 -6,000
-7.69%
ASHOKLEY 25-Jun-15 CE 60.00 11.00 -0.80
-6.78%
11.00
11.00
8,000 2 0.88 8,000 8,000
0.00%
ASHOKLEY 28-May-15 CE 50.00 20.80 1.20
6.12%
20.80
20.80
8,000 2 1.66 12,000 0
0.00%
ARVIND 28-May-15 CE 290.00 0.05 0.00
0.00%
0.05
0.05
8,000 8 0.00 141,000 0
0.00%
ADANIPOWER 28-May-15 CE 47.50 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 1,016,000 -8,000
-0.78%
ADANIPOWER 28-May-15 CE 52.50 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 436,000 0
0.00%
RELINFRA 28-May-15 CE 400.00 22.00 -6.90
-23.88%
30.10
22.00
8,000 16 2.16 30,000 1,000
3.45%
COALINDIA 28-May-15 CE 360.00 21.80 6.50
42.48%
22.00
18.00
8,000 8 1.66 114,000 -3,000
-2.56%
CAIRN 28-May-15 CE 230.00 0.10 -0.05
-33.33%
0.10
0.05
8,000 8 0.00 420,000 -8,000
-1.87%
CENTURYTEX 25-Jun-15 CE 680.00 29.00 -2.75
-8.66%
29.00
23.00
8,000 16 2.13 22,500 1,500
7.14%
CENTURYTEX 28-May-15 CE 800.00 0.15 -0.20
-57.14%
0.25
0.10
8,000 16 0.02 132,500 -6,500
-4.68%
DRREDDY 28-May-15 CE 3,700.00 0.65 -1.65
-71.74%
7.95
0.65
8,000 64 0.14 32,375 -1,875
-5.47%
EXIDEIND 28-May-15 CE 200.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 126,000 0
0.00%
GLENMARK 28-May-15 CE 940.00 0.40 -0.25
-38.46%
0.80
0.40
8,000 32 0.04 66,000 0
0.00%
HDIL 25-Jun-15 CE 105.00 11.25 0.80
7.66%
11.90
10.10
8,000 4 0.88 18,000 -4,000
-18.18%
HINDZINC 28-May-15 CE 185.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 68,000 -6,000
-8.11%
IDEA 28-May-15 CE 205.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 194,000 0
0.00%
IDEA 28-May-15 CE 210.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 274,000 -2,000
-0.72%
IDBI 28-May-15 CE 60.00 10.20 2.20
27.50%
10.35
10.20
8,000 2 0.82 12,000 4,000
50.00%
IDFC 28-May-15 CE 145.00 8.50 -13.00
-60.47%
8.70
8.50
8,000 4 0.69 2,000 -8,000
-80.00%
IFCI 25-Jun-15 CE 40.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 1 0.00 72,000 8,000
12.50%
IFCI 28-May-15 CE 40.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 1,152,000 0
0.00%
IGL 28-May-15 CE 410.00 3.90 0.50
14.71%
5.00
2.50
8,000 16 0.25 18,500 -1,500
-7.50%
IBULHSGFIN 28-May-15 CE 580.00 9.00 -7.00
-43.75%
15.00
9.00
8,000 16 0.85 46,000 -3,500
-7.07%
IOB 25-Jun-15 CE 47.50 0.50 -0.10
-16.67%
0.50
0.50
8,000 2 0.04 4,000 0
0.00%
IOB 28-May-15 CE 40.00 2.85 1.10
62.86%
2.85
2.35
8,000 2 0.21 64,000 0
0.00%
IBREALEST 28-May-15 CE 57.50 0.65 -0.40
-38.10%
0.65
0.60
8,000 2 0.05 204,000 -8,000
-3.77%
ITC 25-Jun-15 CE 360.00 0.50 -0.10
-16.67%
0.70
0.50
8,000 8 0.04 160,000 5,000
3.23%
JISLJALEQS 25-Jun-15 CE 57.50 8.80 0.75
9.32%
8.80
7.00
8,000 2 0.63 4,000 4,000
0.00%
JISLJALEQS 25-Jun-15 CE 72.50 0.90 -0.15
-14.29%
1.05
0.90
8,000 2 0.08 12,000 4,000
50.00%
JINDALSTEL 25-Jun-15 CE 180.00 0.30 0.05
20.00%
2.95
0.30
8,000 8 0.13 8,000 0
0.00%
L&TFH 25-Jun-15 CE 60.00 4.50 -0.10
-2.17%
4.70
4.50
8,000 2 0.37 4,000 4,000
0.00%
L&TFH 28-May-15 CE 60.00 3.65 -0.25
-6.41%
3.80
3.65
8,000 2 0.30 116,000 -4,000
-3.33%
M&MFIN 28-May-15 CE 290.00 0.10 0.00
0.00%
0.10
0.05
8,000 8 0.01 31,000 -6,000
-16.22%
NMDC 28-May-15 CE 132.50 1.10 0.55
100.00%
1.10
0.45
8,000 4 0.07 64,000 -4,000
-5.88%
NTPC 25-Jun-15 CE 130.00 6.95 1.40
25.23%
6.95
5.00
8,000 4 0.50 26,000 6,000
30.00%
NTPC 28-May-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 516,000 -8,000
-1.53%
ORIENTBANK 28-May-15 CE 190.00 15.60 5.30
51.46%
15.60
12.00
8,000 8 1.14 64,000 -2,000
-3.03%
POWERGRID 25-Jun-15 CE 140.00 5.50 0.00
0.00%
5.50
4.55
8,000 4 0.41 64,000 -2,000
-3.03%
POWERGRID 28-May-15 CE 150.00 0.15 -0.05
-25.00%
0.15
0.15
8,000 4 0.01 230,000 -4,000
-1.71%
PETRONET 28-May-15 CE 200.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 4 0.00 74,000 0
0.00%
PTC 28-May-15 CE 105.00 0.05 -2.35
-97.92%
0.05
0.05
8,000 2 0.00 8,000 8,000
0.00%
RPOWER 25-Jun-15 CE 50.00 5.10 0.50
10.87%
5.65
5.10
8,000 2 0.43 56,000 8,000
16.67%
SIEMENS 25-Jun-15 CE 1,400.00 37.10 -2.90
-7.25%
45.00
37.10
8,000 32 3.30 22,250 5,500
32.84%
SAIL 25-Jun-15 CE 72.50 0.65 0.00
0.00%
0.65
0.65
8,000 2 0.05 16,000 0
0.00%
SAIL 28-May-15 CE 72.50 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 412,000 -4,000
-0.96%
SAIL 28-May-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 116,000 8,000
7.41%
UPL 25-Jun-15 CE 600.00 5.05 -5.40
-51.67%
9.00
5.00
8,000 16 0.52 7,000 1,500
27.27%
TATASTEEL 25-Jun-15 CE 390.00 0.65 -0.35
-35.00%
1.25
0.45
8,000 16 0.07 19,500 1,500
8.33%
TATASTEEL 25-Jun-15 CE 430.00 0.10 -1.00
-90.91%
0.10
0.05
8,000 16 0.01 5,500 5,500
0.00%
TATAPOWER 25-Jun-15 CE 90.00 0.25 -0.15
-37.50%
0.25
0.10
8,000 2 0.01 8,000 0
0.00%
TATAPOWER 28-May-15 CE 72.50 2.95 0.25
9.26%
2.95
2.95
8,000 2 0.24 56,000 0
0.00%
TATAGLOBAL 28-May-15 CE 140.00 9.20 1.70
22.67%
9.30
8.90
8,000 4 0.73 184,000 -2,000
-1.08%
TATAGLOBAL 28-May-15 CE 147.50 2.50 0.45
21.95%
2.65
2.20
8,000 4 0.19 60,000 -4,000
-6.25%
TVSMOTOR 25-Jun-15 CE 230.00 12.80 0.00
0.00%
15.00
12.75
8,000 8 1.08 104,000 1,000
0.97%
TVSMOTOR 25-Jun-15 CE 260.00 2.75 0.00
0.00%
3.00
2.70
8,000 8 0.22 13,000 0
0.00%
UNIONBANK 28-May-15 CE 145.00 25.20 7.35
41.18%
25.50
20.30
8,000 8 1.84 65,000 -2,000
-2.99%
NIFTY 30-Jul-15 CE 8,600.00 111.50 -7.70
-6.46%
121.05
101.15
7,975 319 8.83 618,950 2,800
0.45%
LUPIN 28-May-15 CE 1,850.00 0.45 -1.15
-71.88%
1.65
0.25
7,875 63 0.09 42,500 -5,250
-10.99%
ULTRACEMCO 25-Jun-15 CE 3,000.00 56.00 -7.80
-12.23%
65.00
50.00
7,875 63 4.40 7,000 4,375
166.67%
YESBANK 28-May-15 CE 920.00 0.10 -0.05
-33.33%
0.45
0.10
7,750 31 0.02 56,500 -2,750
-4.64%
BAJAJ-AUTO 28-May-15 CE 2,250.00 67.55 -4.05
-5.66%
82.70
63.00
7,625 61 5.49 23,000 -4,875
-17.49%
EICHERMOT 28-May-15 CE 18,500.00 103.90 -396.10
-79.22%
400.00
62.00
7,625 61 9.77 5,625 1,875
50.00%
ASIANPAINT 25-Jun-15 CE 780.00 14.70 -1.80
-10.91%
16.00
13.65
7,500 30 1.08 29,750 2,000
7.21%
BANKBARODA 25-Jun-15 CE 175.00 2.80 0.80
40.00%
2.80
2.00
7,500 6 0.20 10,000 -1,250
-11.11%
BANKBARODA 28-May-15 CE 190.00 0.05 -0.05
-50.00%
0.05
0.05
7,500 6 0.00 218,750 -1,250
-0.57%
BHARTIARTL 28-May-15 CE 380.00 26.00 5.40
26.21%
27.50
23.50
7,500 15 1.93 94,000 -5,000
-5.05%
CENTURYTEX 25-Jun-15 CE 660.00 36.60 -6.10
-14.29%
39.45
34.00
7,500 15 2.79 15,000 4,000
36.36%
CENTURYTEX 25-Jun-15 CE 740.00 9.90 -0.60
-5.71%
9.90
7.55
7,500 15 0.63 4,500 1,000
28.57%
LICHSGFIN 25-Jun-15 CE 450.00 4.00 0.80
25.00%
4.15
2.50
7,500 15 0.27 41,500 3,500
9.21%
UPL 25-Jun-15 CE 570.00 12.60 -10.00
-44.25%
14.90
10.45
7,500 15 0.92 6,500 1,000
18.18%
SKSMICRO 25-Jun-15 CE 460.00 14.80 -2.70
-15.43%
17.65
14.80
7,500 15 1.24 16,500 2,000
13.79%
TATASTEEL 28-May-15 CE 420.00 0.10 0.00
0.00%
0.10
0.05
7,500 15 0.01 118,500 -1,500
-1.25%
WIPRO 25-Jun-15 CE 570.00 8.70 -2.25
-20.55%
9.85
8.00
7,500 15 0.69 15,500 6,000
63.16%
HCLTECH 28-May-15 CE 960.00 29.25 1.25
4.46%
42.00
27.80
7,250 29 2.36 21,750 -4,750
-17.92%
INFY 28-May-15 CE 2,250.00 0.35 -0.10
-22.22%
0.40
0.10
7,250 58 0.01 41,625 0
0.00%
YESBANK 28-May-15 CE 820.00 52.55 9.40
21.78%
52.55
35.65
7,250 29 3.51 70,000 -2,250
-3.11%
ADANIENT 25-Jun-15 CE 780.00 26.80 -0.20
-0.74%
27.10
22.70
7,000 14 1.72 17,500 2,000
12.90%
ADANIENT 28-May-15 CE 700.00 88.40 -4.50
-4.84%
90.55
83.00
7,000 14 6.17 88,500 -6,000
-6.35%
BIOCON 28-May-15 CE 440.00 11.00 1.50
15.79%
11.00
4.05
7,000 14 0.59 42,500 -500
-1.16%
BANKINDIA 25-Jun-15 CE 235.00 2.75 0.95
52.78%
2.75
2.10
7,000 7 0.18 5,000 2,000
66.67%
BPCL 28-May-15 CE 860.00 0.50 0.20
66.67%
0.50
0.35
7,000 14 0.03 54,500 -2,000
-3.54%
CAIRN 28-May-15 CE 240.00 0.05 -0.05
-50.00%
0.05
0.05
7,000 7 0.00 211,000 -7,000
-3.21%
HDFC 28-May-15 CE 1,350.00 0.05 -0.10
-66.67%
0.10
0.05
7,000 28 0.00 9,750 -750
-7.14%
IGL 25-Jun-15 CE 430.00 10.00 1.00
11.11%
10.20
8.00
7,000 14 0.67 4,000 2,500
166.67%
JINDALSTEL 25-Jun-15 CE 170.00 0.90 0.25
38.46%
0.95
0.70
7,000 7 0.06 21,000 0
0.00%
KOTAKBANK 28-May-15 CE 1,350.00 26.00 -5.05
-16.26%
32.00
21.00
7,000 28 1.79 27,250 -2,250
-7.63%
M&M 25-Jun-15 CE 1,240.00 38.35 -36.95
-49.07%
42.00
35.50
7,000 28 2.62 2,500 2,500
0.00%
M&MFIN 25-Jun-15 CE 260.00 10.30 -0.20
-1.90%
10.30
8.90
7,000 7 0.64 11,000 6,000
120.00%
M&MFIN 25-Jun-15 CE 270.00 5.10 -1.00
-16.39%
6.00
5.00
7,000 7 0.38 19,000 3,000
18.75%
RELCAPITAL 28-May-15 CE 480.00 0.10 -0.05
-33.33%
0.15
0.05
7,000 14 0.01 58,500 -1,500
-2.50%
UPL 25-Jun-15 CE 580.00 10.20 -7.65
-42.86%
14.25
8.00
7,000 14 0.73 9,500 0
0.00%
UPL 28-May-15 CE 470.00 65.95 -22.30
-25.27%
71.55
65.95
7,000 14 4.76 8,000 1,000
14.29%
SRTRANSFIN 28-May-15 CE 900.00 0.75 -0.20
-21.05%
1.00
0.55
7,000 28 0.06 84,000 -5,250
-5.88%
ZEEL 25-Jun-15 CE 320.00 11.00 -0.55
-4.76%
11.35
10.50
7,000 7 0.76 42,000 3,000
7.69%
LUPIN 25-Jun-15 CE 1,850.00 21.70 -4.55
-17.33%
29.00
20.75
6,875 55 1.76 11,375 5,500
93.62%
LT 28-May-15 CE 1,740.00 0.40 0.10
33.33%
0.75
0.30
6,875 55 0.04 31,875 2,250
7.59%
BANKNIFTY 25-Jun-15 CE 18,800.00 350.00 86.10
32.63%
350.00
234.95
6,825 273 20.53 7,750 1,325
20.62%
TCS 30-Jul-15 CE 2,700.00 72.00 13.90
23.92%
73.55
71.00
6,750 54 4.87 6,750 6,750
0.00%
ULTRACEMCO 28-May-15 CE 2,900.00 11.25 -21.35
-65.49%
22.05
10.00
6,625 53 0.96 8,125 750
10.17%
BHARTIARTL 25-Jun-15 CE 440.00 3.25 0.25
8.33%
4.05
3.25
6,500 13 0.23 19,000 2,500
15.15%
CIPLA 25-Jun-15 CE 740.00 4.20 0.20
5.00%
4.20
4.20
6,500 13 0.27 8,500 500
6.25%
HDFCBANK 25-Jun-15 CE 1,000.00 52.50 8.55
19.45%
52.50
45.00
6,500 26 3.05 13,250 5,250
65.63%
IBULHSGFIN 28-May-15 CE 590.00 5.00 -4.55
-47.64%
6.80
5.00
6,500 13 0.34 8,000 -2,000
-20.00%
NIFTY 25-Jun-15 CE 5,000.00 3,309.00 -17.60
-0.53%
3,330.80
3,295.00
6,500 260 215.05 271,050 -2,325
-0.85%
RELCAPITAL 25-Jun-15 CE 380.00 28.50 4.20
17.28%
28.50
24.30
6,500 13 1.67 9,000 4,000
80.00%
SKSMICRO 28-May-15 CE 450.00 4.60 -4.40
-48.89%
7.00
4.60
6,500 13 0.34 48,000 1,000
2.13%
SUNPHARMA 28-May-15 CE 940.00 38.10 -15.75
-29.25%
59.00
38.00
6,500 26 3.04 106,000 -1,750
-1.62%
TCS 30-Jul-15 CE 2,800.00 41.50 5.00
13.70%
42.00
41.00
6,500 52 2.72 6,375 6,375
0.00%
ACC 28-May-15 CE 1,460.00 10.25 -15.75
-60.58%
28.30
8.25
6,250 50 1.06 7,500 875
13.21%
BANKBARODA 28-May-15 CE 145.00 15.90 1.75
12.37%
16.65
15.90
6,250 5 1.01 102,500 -5,000
-4.65%
BANKBARODA 28-May-15 CE 195.00 0.05 -0.05
-50.00%
0.05
0.05
6,250 5 0.00 27,500 0
0.00%
DRREDDY 28-May-15 CE 3,650.00 5.55 0.75
15.63%
8.60
2.00
6,250 50 0.33 15,625 -3,375
-17.76%
HCLTECH 28-May-15 CE 1,020.00 1.10 -1.15
-51.11%
2.00
0.70
6,250 25 0.08 23,000 -2,000
-8.00%
HDFC 25-Jun-15 CE 1,200.00 64.10 -40.90
-38.95%
70.70
61.45
6,250 25 4.10 10,750 2,750
34.38%
LT 28-May-15 CE 1,750.00 0.20 -0.20
-50.00%
0.50
0.10
6,125 49 0.02 116,500 -4,500
-3.72%
NIFTY 28-May-15 CE 9,600.00 0.30 -0.10
-25.00%
0.60
0.20
6,075 243 0.02 74,125 -2,125
-2.79%
TATAMOTORS 25-Jun-15 CE 580.00 0.70 -1.10
-61.11%
1.50
0.70
6,060 12 0.05 8,585 5,555
183.33%
GODREJIND 28-May-15 CE 340.00 23.65 -0.35
-1.46%
26.10
23.20
6,006 6 1.44 7,007 -5,005
-41.67%
ADANIENT 28-May-15 CE 760.00 32.00 -1.55
-4.62%
32.00
27.00
6,000 12 1.75 53,500 -3,000
-5.31%
ADANIENT 28-May-15 CE 840.00 0.30 -0.50
-62.50%
0.40
0.30
6,000 12 0.02 44,500 -2,000
-4.30%
BHARATFORG 25-Jun-15 CE 1,250.00 45.50 -17.40
-27.66%
58.10
45.50
6,000 24 2.93 16,750 2,000
13.56%
BIOCON 25-Jun-15 CE 460.00 9.20 0.00
0.00%
10.15
7.75
6,000 12 0.51 9,000 3,500
63.64%
BIOCON 28-May-15 CE 490.00 0.15 0.00
0.00%
0.15
0.15
6,000 12 0.01 29,000 0
0.00%
BHARTIARTL 25-Jun-15 CE 380.00 31.25 4.10
15.10%
33.00
29.00
6,000 12 1.90 23,500 3,500
17.50%
CESC 25-Jun-15 CE 580.00 10.00 -9.35
-48.32%
15.30
10.00
6,000 12 0.68 5,000 1,500
42.86%
CROMPGREAV 28-May-15 CE 165.00 4.70 -4.20
-47.19%
5.80
4.70
6,000 6 0.32 26,000 -2,000
-7.14%
CENTURYTEX 25-Jun-15 CE 720.00 13.50 -3.05
-18.43%
15.00
11.50
6,000 12 0.80 5,500 500
10.00%
CENTURYTEX 28-May-15 CE 640.00 25.40 -4.85
-16.03%
33.00
25.40
6,000 12 1.71 35,000 -2,500
-6.67%
DLF 25-Jun-15 CE 145.00 0.80 0.00
0.00%
1.00
0.80
6,000 3 0.06 10,000 6,000
150.00%
DABUR 28-May-15 CE 280.00 0.10 -0.20
-66.67%
0.50
0.10
6,000 6 0.01 49,000 0
0.00%
EXIDEIND 25-Jun-15 CE 180.00 0.65 0.00
0.00%
0.65
0.65
6,000 3 0.04 24,000 4,000
20.00%
AMBUJACEM 25-Jun-15 CE 245.00 3.10 0.40
14.81%
3.10
3.10
6,000 6 0.19 39,000 0
0.00%
HINDALCO 25-Jun-15 CE 165.00 0.45 -3.70
-89.16%
0.45
0.35
6,000 3 0.02 6,000 6,000
0.00%
HCLTECH 25-Jun-15 CE 980.00 38.00 -3.80
-9.09%
46.00
38.00
6,000 24 2.53 6,500 -2,750
-29.73%
HDIL 25-Jun-15 CE 100.00 13.80 0.90
6.98%
13.80
13.25
6,000 3 0.81 20,000 4,000
25.00%
HINDZINC 25-Jun-15 CE 170.00 6.00 -3.15
-34.43%
6.00
6.00
6,000 3 0.36 4,000 4,000
0.00%
HINDZINC 28-May-15 CE 170.00 3.00 -5.45
-64.50%
3.00
2.50
6,000 3 0.17 110,000 0
0.00%
IDEA 25-Jun-15 CE 150.00 20.15 0.15
0.75%
20.15
18.45
6,000 3 1.14 14,000 4,000
40.00%
IRB 25-Jun-15 CE 270.00 4.00 0.10
2.56%
4.10
3.20
6,000 6 0.23 4,000 1,000
33.33%
INFY 28-May-15 CE 2,300.00 0.30 0.10
50.00%
0.85
0.10
6,000 48 0.01 114,375 -4,125
-3.48%
ITC 25-Jun-15 CE 400.00 0.10 -0.35
-77.78%
0.10
0.10
6,000 6 0.01 4,000 0
0.00%
ITC 28-May-15 CE 370.00 0.10 0.05
100.00%
0.10
0.05
6,000 6 0.00 142,000 -4,000
-2.74%
JINDALSTEL 25-Jun-15 CE 110.00 23.50 -25.30
-51.84%
23.50
23.45
6,000 6 1.41 3,000 3,000
0.00%
M&M 28-May-15 CE 1,220.00 10.00 -34.00
-77.27%
36.10
8.50
6,000 24 0.83 14,750 1,000
7.27%
NMDC 28-May-15 CE 137.50 0.10 -0.05
-33.33%
0.15
0.10
6,000 3 0.01 44,000 -2,000
-4.35%
NMDC 28-May-15 CE 145.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 52,000 -6,000
-10.34%
RECLTD 25-Jun-15 CE 330.00 1.85 0.15
8.82%
1.90
1.55
6,000 6 0.10 67,000 4,000
6.35%
SYNDIBANK 28-May-15 CE 125.00 0.05 -0.05
-50.00%
0.05
0.05
6,000 3 0.00 22,000 -6,000
-21.43%
VEDL 25-Jun-15 CE 250.00 0.60 -1.65
-73.33%
0.60
0.60
6,000 6 0.04 6,000 0
0.00%
VEDL 28-May-15 CE 225.00 0.05 -0.10
-66.67%
0.05
0.05
6,000 6 0.00 75,000 -6,000
-7.41%
UPL 28-May-15 CE 480.00 54.00 -25.00
-31.65%
77.00
54.00
6,000 12 4.25 11,000 -6,000
-35.29%
TITAN 28-May-15 CE 400.00 0.10 0.05
100.00%
0.10
0.05
6,000 6 0.00 120,000 -4,000
-3.23%
UNIONBANK 25-Jun-15 CE 190.00 2.50 1.95
354.55%
2.55
1.90
6,000 6 0.13 6,000 4,000
200.00%
TATACOMM 28-May-15 CE 480.00 0.35 -0.35
-50.00%
1.00
0.30
6,000 12 0.03 88,500 -3,500
-3.80%
BANKNIFTY 25-Jun-15 CE 18,900.00 310.00 76.85
32.96%
310.00
218.10
5,925 237 15.31 4,325 3,300
321.95%
NIFTY 31-Dec-15 CE 9,000.00 273.80 -5.20
-1.86%
277.10
262.00
5,900 236 15.95 341,550 0
0.00%
INFY 25-Jun-15 CE 2,150.00 7.35 -5.15
-41.20%
14.00
6.20
5,875 47 0.48 18,125 3,000
19.83%
NIFTY 25-Jun-15 CE 8,650.00 41.00 -1.40
-3.30%
51.80
34.00
5,800 232 2.37 5,125 -475
-8.48%
GLENMARK 25-Jun-15 CE 900.00 23.00 -4.40
-16.06%
26.50
22.30
5,750 23 1.38 7,250 2,500
52.63%
HDFCBANK 25-Jun-15 CE 1,100.00 5.00 0.00
0.00%
5.00
5.00
5,750 23 0.29 7,750 5,750
287.50%
INDUSINDBK 25-Jun-15 CE 840.00 33.95 3.95
13.17%
34.80
33.95
5,750 23 1.98 7,000 -1,750
-20.00%
RELIANCE 28-May-15 CE 980.00 0.10 0.05
100.00%
0.10
0.05
5,750 23 0.00 234,000 -1,000
-0.43%
TCS 28-May-15 CE 2,800.00 0.05 -0.15
-75.00%
0.20
0.05
5,750 46 0.00 23,500 -625
-2.59%
LUPIN 28-May-15 CE 1,740.00 12.00 -11.85
-49.69%
31.05
8.45
5,625 45 1.05 18,875 -750
-3.82%
DRREDDY 28-May-15 CE 3,550.00 43.80 13.85
46.24%
54.40
10.00
5,500 44 2.08 5,750 500
9.52%
GAIL 28-May-15 CE 360.00 22.35 -3.25
-12.70%
24.65
15.40
5,500 11 1.23 13,500 -1,500
-10.00%
HCLTECH 25-Jun-15 CE 1,020.00 19.85 -2.70
-11.97%
26.25
19.35
5,500 22 1.18 17,750 500
2.90%
HCLTECH 25-Jun-15 CE 1,040.00 14.10 -1.65
-10.48%
17.55
12.55
5,500 22 0.75 9,750 4,000
69.57%
HDFC 28-May-15 CE 1,220.00 18.55 -6.45
-25.80%
25.00
18.50
5,500 22 1.20 17,000 -1,500
-8.11%
LICHSGFIN 28-May-15 CE 460.00 0.05 -0.10
-66.67%
0.05
0.05
5,500 11 0.00 119,000 -5,500
-4.42%
UPL 28-May-15 CE 490.00 47.85 -27.60
-36.58%
61.90
47.50
5,500 11 2.87 19,500 -5,500
-22.00%
TATACHEM 28-May-15 CE 500.00 0.20 -0.35
-63.64%
0.35
0.20
5,500 11 0.02 162,000 -1,000
-0.61%
TECHM 28-May-15 CE 625.00 0.20 -20.05
-99.01%
5.10
0.20
5,500 11 0.05 10,000 3,500
53.85%
HEROMOTOCO 25-Jun-15 CE 2,650.00 47.50 1.55
3.37%
66.40
47.50
5,375 43 3.02 6,125 2,500
68.97%
KOTAKBANK 25-Jun-15 CE 1,440.00 20.50 -1.30
-5.96%
20.50
18.00
5,250 21 0.99 5,250 -1,500
-22.22%
NIFTY 31-Dec-15 CE 10,000.00 56.50 -0.70
-1.22%
59.90
55.00
5,250 210 2.97 381,800 -550
-0.14%
STAR 25-Jun-15 CE 1,400.00 21.90 0.40
1.86%
21.90
17.25
5,250 21 1.05 6,000 3,750
166.67%
TCS 25-Jun-15 CE 2,750.00 14.80 1.30
9.63%
16.25
13.50
5,250 42 0.78 11,750 4,125
54.10%
HEROMOTOCO 28-May-15 CE 2,400.00 222.00 6.00
2.78%
256.00
216.40
5,125 41 11.67 29,125 -2,000
-6.43%
TATAMTRDVR 25-Jun-15 CE 330.00 2.40 -3.10
-56.36%
2.85
2.35
5,050 5 0.13 42,420 0
0.00%
TATAMTRDVR 28-May-15 CE 290.00 8.00 -50.15
-86.24%
10.00
3.30
5,050 5 0.38 2,020 2,020
0.00%
ADANIENT 28-May-15 CE 750.00 42.20 -1.40
-3.21%
43.00
36.00
5,000 10 1.98 65,000 -2,000
-2.99%
BHEL 25-Jun-15 CE 300.00 0.70 0.20
40.00%
0.75
0.15
5,000 5 0.03 57,000 1,000
1.79%
BANKINDIA 28-May-15 CE 240.00 0.15 0.00
0.00%
0.20
0.05
5,000 5 0.01 168,000 0
0.00%
CANBK 25-Jun-15 CE 390.00 1.45 0.05
3.57%
1.90
1.45
5,000 5 0.08 17,000 0
0.00%
CANBK 28-May-15 CE 400.00 0.05 0.00
0.00%
0.05
0.05
5,000 5 0.00 212,000 -5,000
-2.30%
COALINDIA 25-Jun-15 CE 410.00 3.40 1.35
65.85%
3.40
2.60
5,000 5 0.15 7,000 5,000
250.00%
CAIRN 25-Jun-15 CE 230.00 0.55 0.25
83.33%
2.50
0.25
5,000 5 0.05 8,000 1,000
14.29%
DABUR 25-Jun-15 CE 270.00 7.45 -0.90
-10.78%
7.45
6.00
5,000 5 0.32 12,000 3,000
33.33%
DABUR 25-Jun-15 CE 280.00 3.00 -1.00
-25.00%
4.00
3.00
5,000 5 0.18 9,000 1,000
12.50%
DABUR 25-Jun-15 CE 300.00 0.75 -0.40
-34.78%
0.75
0.70
5,000 5 0.04 9,000 5,000
125.00%
AMBUJACEM 28-May-15 CE 260.00 0.05 -0.05
-50.00%
0.05
0.05
5,000 5 0.00 50,000 -5,000
-9.09%
HEROMOTOCO 25-Jun-15 CE 2,500.00 145.00 20.00
16.00%
145.00
145.00
5,000 40 7.25 10,000 4,750
90.48%
HINDUNILVR 28-May-15 CE 920.00 0.10 -0.10
-50.00%
0.20
0.10
5,000 20 0.01 71,000 -3,750
-5.02%
INFY 28-May-15 CE 1,900.00 70.00 -51.40
-42.34%
78.00
59.60
5,000 40 3.41 10,375 750
7.79%
ITC 25-Jun-15 CE 300.00 16.45 1.00
6.47%
16.45
15.40
5,000 5 0.80 23,000 1,000
4.55%
LICHSGFIN 25-Jun-15 CE 400.00 20.00 1.00
5.26%
20.00
15.20
5,000 10 0.89 3,000 1,000
50.00%
M&MFIN 25-Jun-15 CE 290.00 1.00 -0.45
-31.03%
1.00
1.00
5,000 5 0.05 12,000 0
0.00%
M&MFIN 28-May-15 CE 300.00 0.05 0.00
0.00%
0.05
0.05
5,000 5 0.00 61,000 -5,000
-7.58%
MOTHERSUMI 28-May-15 CE 500.00 0.35 -0.30
-46.15%
0.40
0.20
5,000 10 0.02 161,000 -500
-0.31%
ONGC 25-Jun-15 CE 310.00 25.00 6.00
31.58%
25.00
18.00
5,000 10 1.06 11,500 3,000
35.29%
PFC 28-May-15 CE 260.00 13.00 -3.00
-18.75%
14.85
13.00
5,000 5 0.72 45,000 -3,000
-6.25%
SIEMENS 28-May-15 CE 1,380.00 6.50 0.65
11.11%
12.40
6.00
5,000 20 0.37 10,000 2,750
37.93%
SBIN 25-Jun-15 CE 340.00 0.80 -0.05
-5.88%
0.80
0.75
5,000 4 0.04 106,250 2,500
2.41%
VEDL 28-May-15 CE 240.00 0.05 0.00
0.00%
0.05
0.05
5,000 5 0.00 149,000 -2,000
-1.32%
SKSMICRO 28-May-15 CE 440.00 12.70 -3.70
-22.56%
14.15
12.10
5,000 10 0.63 19,000 -4,500
-19.15%
SKSMICRO 28-May-15 CE 510.00 0.10 -0.20
-66.67%
0.20
0.10
5,000 10 0.01 19,000 -1,500
-7.32%
SUNTV 28-May-15 CE 400.00 0.20 -0.55
-73.33%
1.45
0.20
5,000 10 0.04 35,000 0
0.00%
TITAN 25-Jun-15 CE 380.00 6.50 -0.25
-3.70%
6.50
6.50
5,000 5 0.33 11,000 3,000
37.50%
TVSMOTOR 28-May-15 CE 270.00 0.10 0.05
100.00%
0.10
0.10
5,000 5 0.01 132,000 -1,000
-0.75%
NIFTY 28-May-15 CE 10,000.00 0.05 -0.15
-75.00%
0.35
0.05
4,900 196 0.01 43,800 -300
-0.68%
LUPIN 28-May-15 CE 1,820.00 1.05 -2.20
-67.69%
3.00
0.40
4,875 39 0.09 30,625 -1,000
-3.16%
MARUTI 25-Jun-15 CE 3,900.00 30.10 -0.80
-2.59%
35.00
27.10
4,875 39 1.58 12,500 1,500
13.64%
NIFTY 30-Jul-15 CE 8,200.00 299.75 -16.55
-5.23%
321.10
285.00
4,875 195 14.66 161,575 -875
-0.54%
ULTRACEMCO 28-May-15 CE 3,000.00 1.10 -3.95
-78.22%
2.50
0.30
4,875 39 0.06 18,000 250
1.41%
WOCKPHARMA 25-Jun-15 CE 1,750.00 66.80 51.90
348.32%
72.25
20.00
4,750 38 2.88 2,250 2,000
800.00%
COLPAL 28-May-15 CE 2,050.00 1.00 -1.25
-55.56%
2.10
0.75
4,625 37 0.05 16,875 -750
-4.26%
TCS 28-May-15 CE 2,500.00 119.60 5.65
4.96%
135.00
95.85
4,625 37 5.45 68,500 -3,875
-5.35%
BATAINDIA 28-May-15 CE 1,060.00 12.00 -2.15
-15.19%
18.00
10.00
4,500 18 0.59 9,750 1,750
21.88%
HINDPETRO 28-May-15 CE 580.00 47.60 5.00
11.74%
47.60
41.35
4,500 9 2.03 40,500 0
0.00%
M&M 28-May-15 CE 1,200.00 28.00 -30.00
-51.72%
44.05
22.25
4,500 18 1.28 24,250 -1,750
-6.73%
RELCAPITAL 28-May-15 CE 520.00 0.15 0.10
200.00%
0.20
0.15
4,500 9 0.01 17,000 0
0.00%
TATACHEM 25-Jun-15 CE 490.00 2.50 -2.00
-44.44%
3.40
2.50
4,500 9 0.13 3,000 500
20.00%
TATACHEM 28-May-15 CE 420.00 13.75 -3.90
-22.10%
18.85
13.75
4,500 9 0.74 4,500 1,000
28.57%
TATASTEEL 28-May-15 CE 470.00 0.10 -0.25
-71.43%
0.10
0.10
4,500 9 0.00 3,500 3,000
600.00%
TECHM 25-Jun-15 CE 670.00 2.30 -13.85
-85.76%
3.10
2.10
4,500 9 0.11 24,000 0
0.00%
TECHM 28-May-15 CE 675.00 0.05 -3.45
-98.57%
0.50
0.05
4,500 9 0.01 5,500 -3,000
-35.29%
WIPRO 25-Jun-15 CE 600.00 2.25 -0.85
-27.42%
2.80
1.70
4,500 9 0.10 5,500 2,000
57.14%
BANKNIFTY 28-May-15 CE 17,000.00 1,474.10 153.10
11.59%
1,510.85
1,190.00
4,400 176 62.50 37,050 -1,125
-2.95%
JUSTDIAL 25-Jun-15 CE 1,200.00 49.00 -1.35
-2.68%
53.00
42.25
4,375 35 2.15 11,375 1,250
12.35%
WOCKPHARMA 28-May-15 CE 2,000.00 0.25 0.00
0.00%
1.00
0.15
4,375 35 0.03 17,625 -1,875
-9.62%
ACC 25-Jun-15 CE 1,550.00 15.00 -6.65
-30.72%
23.95
15.00
4,250 34 0.89 3,250 1,500
85.71%
GLENMARK 25-Jun-15 CE 920.00 22.05 3.55
19.19%
22.05
18.85
4,250 17 0.84 3,000 1,250
71.43%
HDFCBANK 28-May-15 CE 1,100.00 0.05 -0.15
-75.00%
0.15
0.05
4,250 17 0.00 61,750 -2,250
-3.52%
HEROMOTOCO 25-Jun-15 CE 2,800.00 13.35 5.60
72.26%
17.50
12.75
4,250 34 0.64 4,000 3,750
1,500.00%
NIFTY 25-Jun-15 CE 7,300.00 1,030.15 -3.60
-0.35%
1,037.45
988.75
4,200 168 42.97 9,800 1,150
13.29%
BANKNIFTY 25-Jun-15 CE 19,200.00 206.00 64.20
45.28%
206.00
140.00
4,150 166 7.79 3,225 1,275
65.38%
BANKNIFTY 25-Jun-15 CE 17,000.00 1,565.00 251.00
19.10%
1,570.00
1,306.00
4,125 165 62.02 20,700 3,675
21.59%
INFY 25-Jun-15 CE 1,900.00 85.85 -57.85
-40.26%
91.55
79.00
4,125 33 3.39 3,875 2,750
244.44%
INFY 28-May-15 CE 2,600.00 0.55 0.45
450.00%
0.75
0.40
4,125 33 0.02 1,875 875
87.50%
JUSTDIAL 28-May-15 CE 1,250.00 0.60 -0.50
-45.45%
1.35
0.30
4,125 33 0.04 15,000 -1,625
-9.77%
TATAMOTORS 28-May-15 CE 455.10 15.00 -52.50
-77.78%
21.40
15.00
4,040 8 0.72 4,545 -505
-10.00%
TATAMTRDVR 28-May-15 CE 296.90 2.60 -64.70
-96.14%
5.40
2.60
4,040 4 0.14 1,010 1,010
0.00%
NIFTY 28-May-15 CE 8,050.00 272.60 -18.90
-6.48%
288.10
222.40
4,025 161 10.49 3,025 -2,425
-44.50%
GODREJIND 28-May-15 CE 375.00 3.00 -1.00
-25.00%
6.00
3.00
4,004 4 0.17 5,005 2,002
66.67%
AMTEKAUTO 28-May-15 CE 175.00 0.10 -0.05
-33.33%
0.10
0.05
4,000 2 0.00 64,000 -2,000
-3.03%
ANDHRABANK 28-May-15 CE 72.50 5.30 -0.20
-3.64%
5.30
5.30
4,000 1 0.21 24,000 0
0.00%
ANDHRABANK 28-May-15 CE 100.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 24,000 0
0.00%
ALBK 28-May-15 CE 95.00 7.35 1.25
20.49%
7.35
7.35
4,000 2 0.29 24,000 0
0.00%
ALBK 28-May-15 CE 115.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 134,000 0
0.00%
ASHOKLEY 25-Jun-15 CE 82.50 0.40 -0.75
-65.22%
0.40
0.40
4,000 1 0.02 20,000 4,000
25.00%
ASHOKLEY 25-Jun-15 CE 90.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 60,000 0
0.00%
ARVIND 28-May-15 CE 320.00 0.10 0.00
0.00%
0.10
0.10
4,000 4 0.00 36,000 -4,000
-10.00%
ADANIPOWER 25-Jun-15 CE 50.00 0.25 -0.05
-16.67%
0.25
0.25
4,000 1 0.01 28,000 4,000
16.67%
ADANIPOWER 28-May-15 CE 50.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 1,460,000 0
0.00%
ADANIPOWER 28-May-15 CE 65.00 0.05 -3.25
-98.48%
0.05
0.05
4,000 1 0.00 4,000 4,000
0.00%
APOLLOTYRE 28-May-15 CE 160.00 22.60 -0.10
-0.44%
22.70
22.60
4,000 2 0.91 34,000 0
0.00%
APOLLOTYRE 28-May-15 CE 205.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 116,000 -4,000
-3.33%
BHARATFORG 28-May-15 CE 1,380.00 0.10 -0.70
-87.50%
0.20
0.10
4,000 16 0.01 11,500 -3,500
-23.33%
BATAINDIA 28-May-15 CE 980.00 64.05 -24.95
-28.03%
64.05
64.05
4,000 16 2.56 2,750 2,500
1,000.00%
CIPLA 28-May-15 CE 760.00 0.05 0.00
0.00%
0.05
0.05
4,000 8 0.00 26,000 -4,000
-13.33%
CESC 25-Jun-15 CE 560.00 18.00 -46.50
-72.09%
19.00
17.95
4,000 8 0.72 2,500 2,500
0.00%
CROMPGREAV 28-May-15 CE 160.00 9.65 -3.70
-27.72%
9.65
8.80
4,000 4 0.37 18,000 -2,000
-10.00%
COALINDIA 25-Jun-15 CE 370.00 18.85 4.40
30.45%
18.85
18.35
4,000 4 0.74 64,000 -2,000
-3.03%
CENTURYTEX 28-May-15 CE 780.00 0.15 -0.25
-62.50%
0.15
0.15
4,000 8 0.01 94,500 -1,000
-1.05%
DLF 28-May-15 CE 150.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 1,222,000 2,000
0.16%
DLF 28-May-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 570,000 0
0.00%
DABUR 28-May-15 CE 265.00 3.70 -1.20
-24.49%
4.00
2.25
4,000 4 0.13 28,000 -1,000
-3.45%
DISHTV 28-May-15 CE 77.50 18.80 4.40
30.56%
18.80
18.80
4,000 1 0.75 112,000 0
0.00%
EXIDEIND 25-Jun-15 CE 150.00 11.40 -0.50
-4.20%
11.40
11.40
4,000 2 0.46 6,000 4,000
200.00%
ENGINERSIN 25-Jun-15 CE 200.00 6.60 -2.25
-25.42%
6.60
6.00
4,000 4 0.25 4,000 2,000
100.00%
ENGINERSIN 28-May-15 CE 195.00 5.25 0.55
11.70%
5.25
4.00
4,000 4 0.19 10,000 -1,000
-9.09%
FEDERALBNK 28-May-15 CE 130.00 13.25 3.05
29.90%
13.25
10.00
4,000 2 0.46 90,000 0
0.00%
FEDERALBNK 28-May-15 CE 132.50 9.95 2.45
32.67%
9.95
7.00
4,000 2 0.34 28,000 0
0.00%
GLENMARK 28-May-15 CE 920.00 0.30 -0.60
-66.67%
0.50
0.10
4,000 16 0.02 32,000 -2,000
-5.88%
HINDALCO 25-Jun-15 CE 120.00 15.50 -4.25
-21.52%
15.50
15.50
4,000 2 0.62 4,000 4,000
0.00%
HINDALCO 25-Jun-15 CE 160.00 0.60 0.00
0.00%
0.60
0.60
4,000 2 0.02 10,000 4,000
66.67%
HDIL 28-May-15 CE 85.00 25.30 -10.35
-29.03%
25.30
25.30
4,000 2 1.01 - 0
0.00%
HDIL 28-May-15 CE 87.50 22.80 -11.20
-32.94%
22.80
22.80
4,000 2 0.91 - 0
0.00%
HINDPETRO 28-May-15 CE 680.00 0.35 0.00
0.00%
0.45
0.35
4,000 8 0.02 111,000 500
0.45%
IDEA 25-Jun-15 CE 160.00 14.15 3.75
36.06%
14.15
10.55
4,000 2 0.49 14,000 0
0.00%
IDBI 25-Jun-15 CE 60.00 11.15 -4.65
-29.43%
11.15
11.15
4,000 1 0.45 - 0
0.00%
IDBI 25-Jun-15 CE 65.00 5.95 -0.35
-5.56%
5.95
5.95
4,000 1 0.24 8,000 4,000
100.00%
IDBI 25-Jun-15 CE 85.00 0.50 -0.15
-23.08%
0.50
0.50
4,000 1 0.02 8,000 0
0.00%
IDBI 28-May-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 372,000 4,000
1.09%
IGL 28-May-15 CE 430.00 0.40 -0.15
-27.27%
0.40
0.30
4,000 8 0.01 18,500 -1,500
-7.50%
IRB 25-Jun-15 CE 280.00 2.50 1.00
66.67%
2.50
2.50
4,000 4 0.10 6,000 0
0.00%
IOB 28-May-15 CE 60.00 0.05 -1.45
-96.67%
0.05
0.05
4,000 1 0.00 4,000 4,000
0.00%
IBREALEST 28-May-15 CE 55.00 3.80 1.40
58.33%
3.80
3.80
4,000 1 0.15 116,000 0
0.00%
IBREALEST 28-May-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 376,000 -4,000
-1.05%
JISLJALEQS 28-May-15 CE 57.50 7.00 -0.45
-6.04%
7.00
7.00
4,000 1 0.28 76,000 -4,000
-5.00%
KTKBANK 25-Jun-15 CE 165.00 0.50 -0.15
-23.08%
0.50
0.50
4,000 2 0.02 4,000 4,000
0.00%
LICHSGFIN 25-Jun-15 CE 460.00 2.95 0.20
7.27%
2.95
2.40
4,000 8 0.11 8,000 0
0.00%
MOTHERSUMI 28-May-15 CE 550.00 0.10 0.00
0.00%
0.10
0.10
4,000 8 0.00 55,000 -3,500
-5.98%
NMDC 28-May-15 CE 125.00 6.70 1.50
28.85%
6.70
5.40
4,000 2 0.24 24,000 -2,000
-7.69%
NTPC 28-May-15 CE 152.50 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 86,000 0
0.00%
PETRONET 25-Jun-15 CE 180.00 5.80 -0.55
-8.66%
6.00
5.80
4,000 2 0.24 2,000 0
0.00%
PETRONET 28-May-15 CE 170.00 7.75 -5.00
-39.22%
7.75
7.75
4,000 2 0.31 14,000 0
0.00%
RCOM 25-Jun-15 CE 80.00 0.35 -0.10
-22.22%
0.45
0.35
4,000 2 0.02 100,000 4,000
4.17%
RPOWER 28-May-15 CE 65.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 1,504,000 0
0.00%
RPOWER 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 56,000 0
0.00%
SAIL 25-Jun-15 CE 75.00 0.55 0.15
37.50%
0.55
0.55
4,000 1 0.02 80,000 4,000
5.26%
SAIL 25-Jun-15 CE 80.00 0.15 -0.35
-70.00%
0.15
0.15
4,000 1 0.01 8,000 4,000
100.00%
SAIL 28-May-15 CE 60.00 9.90 -2.85
-22.35%
9.90
9.90
4,000 1 0.40 8,000 4,000
100.00%
SKSMICRO 28-May-15 CE 490.00 0.15 -0.30
-66.67%
0.50
0.15
4,000 8 0.01 48,500 500
1.04%
SKSMICRO 28-May-15 CE 520.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 8 0.00 50,000 0
0.00%
SRTRANSFIN 28-May-15 CE 800.00 29.00 -8.35
-22.36%
35.85
24.20
4,000 16 1.21 51,750 -1,750
-3.27%
TATAPOWER 28-May-15 CE 70.00 5.55 0.05
0.91%
5.55
5.55
4,000 1 0.22 124,000 0
0.00%
TATAPOWER 28-May-15 CE 105.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 4,000 4,000
0.00%
TATAGLOBAL 28-May-15 CE 165.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 52,000 -2,000
-3.70%
TVSMOTOR 28-May-15 CE 210.00 25.30 5.05
24.94%
25.30
25.30
4,000 4 1.01 104,000 0
0.00%
UCOBANK 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 8,000 4,000
100.00%
ZEEL 25-Jun-15 CE 350.00 2.40 0.00
0.00%
2.50
2.40
4,000 4 0.10 21,000 4,000
23.53%
ZEEL 28-May-15 CE 350.00 0.05 -0.05
-50.00%
0.10
0.05
4,000 4 0.00 85,000 -1,000
-1.16%
BANKNIFTY 28-May-15 CE 17,800.00 705.55 211.20
42.72%
705.55
411.45
3,750 150 21.85 4,275 -1,525
-26.29%
BHARATFORG 28-May-15 CE 1,220.00 23.70 -25.30
-51.63%
51.40
22.00
3,750 15 1.21 8,000 750
10.34%
DRREDDY 28-May-15 CE 3,500.00 90.45 25.55
39.37%
100.00
57.00
3,750 30 3.23 12,125 -2,750
-18.49%
HINDUNILVR 25-Jun-15 CE 840.00 28.15 -2.80
-9.05%
29.95
27.70
3,750 15 1.08 4,750 0
0.00%
ICICIBANK 28-May-15 CE 345.00 0.05 -0.05
-50.00%
0.10
0.05
3,750 3 0.00 182,500 -2,500
-1.35%
ICICIBANK 28-May-15 CE 360.00 0.05 0.00
0.00%
0.05
0.05
3,750 3 0.00 407,500 -2,500
-0.61%
INDUSINDBK 25-Jun-15 CE 880.00 15.30 2.90
23.39%
15.80
15.25
3,750 15 0.58 43,000 2,750
6.83%
KOTAKBANK 28-May-15 CE 1,360.00 15.25 -7.40
-32.67%
23.00
15.10
3,750 15 0.66 25,750 -1,250
-4.63%
SBIN 25-Jun-15 CE 250.00 30.50 -0.10
-0.33%
30.50
29.15
3,750 3 1.13 3,750 1,250
50.00%
LUPIN 25-Jun-15 CE 1,900.00 13.50 -1.45
-9.70%
14.40
12.05
3,625 29 0.49 4,625 1,625
54.17%
ADANIENT 25-Jun-15 CE 760.00 40.55 -3.45
-7.