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
ASHOKLEY 30-Apr-15 CE 75.00 2.75 -0.60
-17.91%
3.95
2.55
13,376,000 1,672 454.78 4,960,000 -1,344,000
-21.32%
NIFTY 30-Apr-15 CE 8,700.00 58.55 -8.25
-12.35%
81.50
49.60
12,544,575 501,783 9,052.17 2,566,175 141,725
5.85%
NIFTY 30-Apr-15 CE 8,600.00 97.35 -10.20
-9.48%
128.20
82.80
11,524,000 460,960 13,237.62 2,649,550 -138,725
-4.98%
ASHOKLEY 30-Apr-15 CE 80.00 1.20 -0.40
-25.00%
1.90
1.10
10,536,000 1,317 167.52 3,688,000 216,000
6.22%
NIFTY 30-Apr-15 CE 8,800.00 32.65 -5.70
-14.86%
48.10
27.60
9,508,250 380,330 4,046.71 2,715,800 483,925
21.68%
UNITECH 30-Apr-15 CE 17.50 0.70 -0.15
-17.65%
0.90
0.65
7,560,000 840 60.48 8,172,000 918,000
12.66%
NIFTY 30-Apr-15 CE 8,500.00 148.90 -13.10
-8.09%
187.80
129.35
6,383,375 255,335 10,877.27 2,744,425 22,975
0.84%
NIFTY 30-Apr-15 CE 8,900.00 17.25 -4.30
-19.95%
26.65
14.70
5,378,625 215,145 1,255.91 1,364,900 77,175
5.99%
GMRINFRA 30-Apr-15 CE 17.50 0.45 0.15
50.00%
0.65
0.30
4,935,074 538 24.18 3,366,491 944,819
39.02%
GMRINFRA 30-Apr-15 CE 17.50 0.45 -1.15
-71.88%
0.65
0.30
4,935,074 538 69.09 3,366,491 944,819
39.02%
NIFTY 30-Apr-15 CE 9,000.00 8.55 -2.80
-24.67%
13.70
7.45
4,754,800 190,192 569.15 2,950,600 109,875
3.87%
GMRINFRA 30-Apr-15 CE 17.15 0.55 0.20
57.14%
0.80
0.30
4,292,964 468 25.76 3,962,736 275,190
7.46%
ASHOKLEY 30-Apr-15 CE 77.50 1.85 -0.45
-19.57%
2.85
1.70
4,048,000 506 97.15 1,472,000 144,000
10.84%
JPASSOCIAT 30-Apr-15 CE 27.50 0.45 -0.10
-18.18%
0.60
0.40
3,760,000 470 19.55 6,872,000 832,000
13.77%
UNITECH 30-Apr-15 CE 20.00 0.25 -0.05
-16.67%
0.35
0.25
3,150,000 350 9.13 7,956,000 621,000
8.47%
JPASSOCIAT 30-Apr-15 CE 25.00 1.25 -0.20
-13.79%
1.60
1.15
3,088,000 386 44.47 6,536,000 288,000
4.61%
ASHOKLEY 30-Apr-15 CE 82.50 0.75 -0.30
-28.57%
1.20
0.75
2,824,000 353 29.37 1,640,000 1,056,000
180.82%
SBIN 30-Apr-15 CE 270.00 8.65 -1.20
-12.18%
10.90
8.20
2,515,000 2,012 252.00 1,580,000 68,750
4.55%
ADANIPOWER 30-Apr-15 CE 50.00 1.25 -0.05
-3.85%
1.85
1.10
2,376,000 297 37.54 1,760,000 232,000
15.18%
ASHOKLEY 30-Apr-15 CE 85.00 0.50 -0.20
-28.57%
0.80
0.45
2,320,000 290 15.78 1,360,000 432,000
46.55%
SBIN 30-Apr-15 CE 280.00 5.15 -0.80
-13.45%
6.55
4.80
2,307,500 1,846 136.83 1,900,000 102,500
5.70%
IDEA 30-Apr-15 CE 190.00 5.85 -0.10
-1.68%
8.20
4.95
2,128,000 1,064 141.51 792,000 58,000
7.90%
JINDALSTEL 30-Apr-15 CE 160.00 7.20 -0.60
-7.69%
10.60
6.95
2,035,000 2,035 170.74 1,327,000 609,000
84.82%
IDEA 30-Apr-15 CE 200.00 3.15 -0.05
-1.56%
4.80
2.60
1,822,000 911 71.06 764,000 232,000
43.61%
APOLLOTYRE 30-Apr-15 CE 170.00 6.90 1.05
17.95%
9.30
5.00
1,808,000 904 128.91 440,000 58,000
15.18%
IOC 30-Apr-15 CE 380.00 7.30 4.55
165.45%
10.70
4.00
1,805,000 1,805 157.03 172,000 68,000
65.38%
APOLLOTYRE 30-Apr-15 CE 180.00 3.50 0.65
22.81%
4.85
2.40
1,776,000 888 66.07 614,000 316,000
106.04%
ICICIBANK 30-Apr-15 CE 320.00 9.25 -2.70
-22.59%
13.00
8.65
1,756,250 1,405 204.43 1,916,250 156,250
8.88%
IDFC 30-Apr-15 CE 180.00 1.35 -0.65
-32.50%
2.50
1.15
1,752,000 876 35.39 1,594,000 260,000
19.49%
IDBI 30-Apr-15 CE 75.00 2.05 -0.25
-10.87%
2.75
1.85
1,720,000 430 41.45 1,132,000 636,000
128.23%
NIFTY 30-Apr-15 CE 8,400.00 209.95 -17.25
-7.59%
258.00
187.10
1,695,900 67,836 4,040.31 1,144,700 -26,625
-2.27%
IDFC 30-Apr-15 CE 175.00 2.50 -0.85
-25.37%
4.10
2.20
1,638,000 819 57.17 1,110,000 306,000
38.06%
GMRINFRA 30-Apr-15 CE 15.00 1.95 0.65
50.00%
2.15
1.20
1,632,794 178 29.06 1,531,891 91,730
6.37%
IDFC 30-Apr-15 CE 170.00 4.30 -1.10
-20.37%
6.45
3.70
1,624,000 812 92.24 1,606,000 144,000
9.85%
GMRINFRA 30-Apr-15 CE 20.00 0.15 0.05
50.00%
0.20
0.10
1,568,583 171 2.35 1,385,123 559,553
67.78%
NIFTY 30-Apr-15 CE 9,100.00 4.35 -1.40
-24.35%
6.55
3.35
1,552,825 62,113 92.39 1,055,950 52,050
5.18%
RCOM 30-Apr-15 CE 65.00 1.15 -0.35
-23.33%
1.80
1.00
1,404,000 702 21.90 2,082,000 -102,000
-4.67%
JINDALSTEL 30-Apr-15 CE 170.00 4.00 -0.50
-11.11%
6.35
3.80
1,396,000 1,396 72.87 687,000 181,000
35.77%
SBIN 30-Apr-15 CE 290.00 2.85 -0.60
-17.39%
3.70
2.70
1,388,750 1,111 45.55 1,177,500 -70,000
-5.61%
ADANIPOWER 30-Apr-15 CE 47.50 2.20 -0.15
-6.38%
3.05
2.00
1,344,000 168 35.75 992,000 88,000
9.73%
TATASTEEL 30-Apr-15 CE 330.00 6.25 -2.85
-31.32%
10.35
5.80
1,286,000 2,572 105.84 681,500 309,000
82.95%
IFCI 30-Apr-15 CE 35.00 0.85 -0.20
-19.05%
1.10
0.80
1,280,000 160 12.29 2,872,000 352,000
13.97%
BANKNIFTY 30-Apr-15 CE 19,000.00 159.40 -67.55
-29.76%
259.90
149.00
1,226,075 49,043 2,729.00 302,850 -20,525
-6.35%
RELIANCE 30-Apr-15 CE 840.00 18.05 4.20
30.32%
21.60
16.35
1,207,000 4,828 235.00 599,000 53,750
9.86%
ASHOKLEY 30-Apr-15 CE 70.00 5.35 -0.80
-13.01%
7.20
5.20
1,168,000 146 74.64 1,480,000 -168,000
-10.19%
IOC 30-Apr-15 CE 360.00 16.65 8.20
97.04%
22.25
9.20
1,142,000 1,142 207.73 699,000 -11,000
-1.55%
ASHOKLEY 30-Apr-15 CE 72.50 3.80 -0.85
-18.28%
5.35
3.75
1,136,000 142 53.51 968,000 -112,000
-10.37%
ITC 30-Apr-15 CE 330.00 6.75 -1.40
-17.18%
8.05
6.45
1,136,000 1,136 79.97 1,127,000 72,000
6.82%
RCOM 30-Apr-15 CE 70.00 0.50 -0.20
-28.57%
0.85
0.45
1,112,000 556 8.01 1,622,000 12,000
0.75%
ICICIBANK 30-Apr-15 CE 340.00 3.35 -1.15
-25.56%
4.90
3.05
1,111,250 889 47.34 1,062,500 6,250
0.59%
JPASSOCIAT 30-Apr-15 CE 30.00 0.15 -0.10
-40.00%
0.25
0.15
1,104,000 138 2.21 2,960,000 592,000
25.00%
SBIN 30-Apr-15 CE 300.00 1.70 -0.40
-19.05%
2.20
1.60
1,096,250 877 21.38 2,598,750 97,500
3.90%
ICICIBANK 30-Apr-15 CE 330.00 5.65 -1.95
-25.66%
8.20
5.25
1,083,750 867 79.66 1,026,250 142,500
16.12%
HINDALCO 30-Apr-15 CE 135.00 3.50 -0.95
-21.35%
5.25
3.30
1,048,000 524 48.63 742,000 370,000
99.46%
HDIL 30-Apr-15 CE 110.00 3.00 -0.40
-11.76%
3.75
2.70
1,044,000 261 33.93 824,000 84,000
11.35%
GMRINFRA 30-Apr-15 CE 19.60 0.20 0.05
33.33%
0.25
0.15
1,027,376 112 1.95 999,857 45,865
4.81%
HDIL 30-Apr-15 CE 105.00 4.75 -0.50
-9.52%
5.70
4.20
964,000 241 48.68 752,000 28,000
3.87%
NHPC 30-Apr-15 CE 20.00 0.45 -0.10
-18.18%
0.50
0.40
960,000 96 4.32 2,760,000 330,000
13.58%
IBREALEST 30-Apr-15 CE 70.00 1.80 -0.70
-28.00%
2.55
1.60
936,000 234 21.43 596,000 104,000
21.14%
TATAMOTORS 30-Apr-15 CE 560.00 12.80 2.90
29.29%
17.30
9.00
919,000 1,838 126.09 312,000 53,000
20.46%
TATAPOWER 30-Apr-15 CE 80.00 1.60 0.45
39.13%
1.80
1.25
900,000 225 13.59 888,000 72,000
8.82%
RELIANCE 30-Apr-15 CE 820.00 27.85 5.95
27.17%
32.75
25.00
869,000 3,476 256.18 523,500 -148,750
-22.13%
RPOWER 30-Apr-15 CE 60.00 1.10 -0.15
-12.00%
1.45
0.90
868,000 217 10.59 1,744,000 200,000
12.95%
AXISBANK 30-Apr-15 CE 580.00 13.35 -1.90
-12.46%
19.00
12.15
868,000 1,736 144.52 402,500 54,500
15.66%
IOC 30-Apr-15 CE 370.00 11.00 6.05
122.22%
15.65
6.50
857,000 857 100.35 283,000 188,000
197.89%
SBIN 30-Apr-15 CE 275.00 6.70 -1.00
-12.99%
8.70
6.40
825,000 660 63.86 515,000 168,750
48.74%
HEXAWARE 30-Apr-15 CE 320.00 11.45 0.45
4.09%
13.90
10.60
814,000 407 99.31 420,000 78,000
22.81%
TATASTEEL 30-Apr-15 CE 340.00 3.70 -1.95
-34.51%
6.45
3.50
813,000 1,626 41.22 640,500 152,500
31.25%
BANKNIFTY 30-Apr-15 CE 19,500.00 70.20 -35.00
-33.27%
121.30
64.20
810,475 32,419 814.69 253,700 -850
-0.33%
TATAMOTORS 30-Apr-15 CE 550.00 17.45 3.75
27.37%
22.60
12.20
803,000 1,606 137.47 235,500 -45,500
-16.19%
AXISBANK 30-Apr-15 CE 570.00 17.20 -2.30
-11.79%
24.00
16.00
793,000 1,586 167.72 282,500 89,500
46.37%
AXISBANK 30-Apr-15 CE 600.00 7.75 -1.35
-14.84%
11.50
7.00
769,500 1,539 75.18 697,000 48,500
7.48%
DLF 30-Apr-15 CE 160.00 6.90 -1.10
-13.75%
8.40
6.00
752,000 376 54.22 704,000 4,000
0.57%
HINDALCO 30-Apr-15 CE 140.00 2.10 -0.70
-25.00%
3.25
1.95
746,000 373 21.71 786,000 26,000
3.42%
RELIANCE 30-Apr-15 CE 860.00 11.10 2.80
33.73%
13.70
10.00
727,500 2,910 87.74 481,000 -50,750
-9.54%
ONGC 30-Apr-15 CE 320.00 5.00 -2.85
-36.31%
10.00
4.30
724,000 1,448 61.25 414,000 111,000
36.63%
AXISBANK 30-Apr-15 CE 560.00 21.50 -2.90
-11.89%
29.65
20.00
711,000 1,422 188.27 582,000 -182,000
-23.82%
JINDALSTEL 30-Apr-15 CE 180.00 2.30 -0.40
-14.81%
3.90
2.15
705,000 705 21.64 699,000 183,000
35.47%
BANKNIFTY 30-Apr-15 CE 20,000.00 31.55 -17.10
-35.15%
53.90
28.10
702,400 28,096 315.31 260,825 43,400
19.96%
RCOM 30-Apr-15 CE 60.00 2.65 -0.70
-20.90%
3.95
2.50
702,000 351 24.64 1,036,000 64,000
6.58%
PNB 30-Apr-15 CE 150.00 4.20 -2.15
-33.86%
6.95
3.90
690,000 552 41.81 708,750 162,500
29.75%
BHEL 30-Apr-15 CE 240.00 7.40 -0.95
-11.38%
10.00
6.35
671,000 671 58.18 552,000 5,000
0.91%
ITC 30-Apr-15 CE 340.00 3.60 -0.75
-17.24%
4.35
3.40
670,000 670 25.46 1,089,000 96,000
9.67%
BANKNIFTY 30-Apr-15 CE 18,500.00 324.40 -111.80
-25.63%
489.45
307.40
669,650 26,786 2,876.62 345,375 17,100
5.21%
JISLJALEQS 30-Apr-15 CE 65.00 1.55 -0.30
-16.22%
2.10
1.45
656,000 164 11.68 708,000 264,000
59.46%
IFCI 30-Apr-15 CE 37.50 0.35 -0.10
-22.22%
0.45
0.30
648,000 81 2.33 1,752,000 208,000
13.47%
IDEA 30-Apr-15 CE 185.00 7.90 -0.05
-0.63%
10.35
6.70
606,000 303 53.75 378,000 80,000
26.85%
ADANIPOWER 30-Apr-15 CE 55.00 0.40 0.00
0.00%
0.60
0.35
592,000 74 3.02 736,000 72,000
10.84%
NIFTY 30-Apr-15 CE 9,200.00 2.65 -0.75
-22.06%
3.70
2.10
582,175 23,287 19.85 1,083,450 2,300
0.21%
ADANIPOWER 30-Apr-15 CE 52.50 0.65 -0.10
-13.33%
1.05
0.65
576,000 72 5.01 440,000 120,000
37.50%
ITC 30-Apr-15 CE 350.00 2.00 -0.50
-20.00%
3.00
1.85
564,000 564 12.07 1,343,000 196,000
17.09%
DLF 30-Apr-15 CE 170.00 3.25 -0.60
-15.58%
4.15
2.75
558,000 279 19.25 840,000 32,000
3.96%
BPCL 30-Apr-15 CE 800.00 37.40 19.60
110.11%
39.80
19.20
557,000 1,114 169.83 157,000 31,500
25.10%
APOLLOTYRE 30-Apr-15 CE 190.00 1.90 0.60
46.15%
2.60
1.35
542,000 271 10.46 212,000 100,000
89.29%
IDEA 30-Apr-15 CE 180.00 10.35 0.10
0.98%
13.10
9.25
542,000 271 61.41 450,000 -94,000
-17.28%
RELIANCE 30-Apr-15 CE 900.00 4.05 0.85
26.56%
5.20
3.60
534,250 2,137 24.68 578,750 70,750
13.93%
JSWENERGY 30-Apr-15 CE 125.00 3.00 -0.10
-3.23%
3.40
2.20
528,000 132 14.41 380,000 140,000
58.33%
IDFC 30-Apr-15 CE 185.00 0.75 -0.35
-31.82%
1.40
0.65
518,000 259 5.85 1,252,000 268,000
27.24%
BHEL 30-Apr-15 CE 250.00 4.35 -0.70
-13.86%
6.10
3.80
515,000 515 26.83 489,000 35,000
7.71%
UNITECH 30-Apr-15 CE 15.00 1.85 -0.25
-11.90%
2.25
1.85
504,000 56 10.38 1,098,000 207,000
23.23%
ICICIBANK 30-Apr-15 CE 325.00 7.20 -2.40
-25.00%
10.50
6.80
502,500 402 47.69 317,500 78,750
32.98%
SSLT 30-Apr-15 CE 200.00 4.50 -0.70
-13.46%
7.90
4.25
502,000 502 31.93 325,000 85,000
35.42%
NIFTY 30-Apr-15 CE 9,300.00 1.95 -0.55
-22.00%
2.70
1.35
490,675 19,627 12.22 848,750 -2,875
-0.34%
YESBANK 30-Apr-15 CE 840.00 19.95 -5.35
-21.15%
27.60
18.80
485,500 971 118.12 266,500 25,500
10.58%
NIFTY 30-Apr-15 CE 8,000.00 541.35 -21.35
-3.79%
607.00
511.20
468,000 18,720 2,714.35 1,286,325 1,875
0.15%
RELIANCE 30-Apr-15 CE 880.00 6.70 1.70
34.00%
8.35
5.95
467,500 1,870 34.50 425,250 -2,250
-0.53%
ONGC 30-Apr-15 CE 330.00 2.65 -1.75
-39.77%
5.85
2.35
463,500 927 22.06 259,500 27,500
11.85%
PNB 30-Apr-15 CE 160.00 1.80 -1.05
-36.84%
3.10
1.70
460,000 368 12.19 732,500 98,750
15.58%
NIFTY 30-Apr-15 CE 9,500.00 1.70 -0.15
-8.11%
2.55
1.60
455,725 18,229 9.21 799,350 -6,400
-0.79%
HINDPETRO 30-Apr-15 CE 660.00 22.50 9.55
73.75%
27.80
14.90
453,500 907 101.27 134,000 42,500
46.45%
TATASTEEL 30-Apr-15 CE 320.00 10.20 -4.05
-28.42%
15.70
9.50
449,500 899 59.47 361,000 95,000
35.71%
TATAMOTORS 30-Apr-15 CE 570.00 9.30 2.20
30.99%
12.55
6.35
449,000 898 43.46 144,500 31,500
27.88%
RCOM 30-Apr-15 CE 62.50 1.70 -0.60
-26.09%
2.70
1.60
424,000 212 9.67 692,000 172,000
33.08%
NTPC 30-Apr-15 CE 150.00 2.80 -0.55
-16.42%
3.40
2.30
422,000 211 10.76 792,000 72,000
10.00%
L&TFH 30-Apr-15 CE 65.00 1.15 -0.05
-4.17%
1.30
0.95
420,000 105 4.91 1,092,000 68,000
6.64%
ONGC 30-Apr-15 CE 340.00 1.45 -0.95
-39.58%
3.30
1.30
411,500 823 11.48 248,000 16,500
7.13%
IDEA 30-Apr-15 CE 210.00 1.55 -0.10
-6.06%
2.50
1.30
406,000 203 7.75 166,000 46,000
38.33%
IDEA 30-Apr-15 CE 195.00 4.30 -0.05
-1.15%
6.00
3.75
402,000 201 20.46 142,000 38,000
36.54%
IDBI 30-Apr-15 CE 80.00 0.85 -0.15
-15.00%
1.25
0.80
400,000 100 4.24 780,000 68,000
9.55%
SBIN 30-Apr-15 CE 260.00 13.85 -1.80
-11.50%
17.10
13.50
398,750 319 62.68 1,445,000 -12,500
-0.86%
TATASTEEL 30-Apr-15 CE 350.00 2.10 -1.35
-39.13%
4.00
1.95
396,500 793 12.13 566,000 86,500
18.04%
BHARTIARTL 30-Apr-15 CE 400.00 11.80 0.70
6.31%
14.05
9.00
392,000 784 46.80 261,500 -9,500
-3.51%
SUNPHARMA 30-Apr-15 CE 1,100.00 14.75 0.80
5.73%
19.25
12.45
389,750 1,559 64.15 704,750 82,500
13.26%
SSLT 30-Apr-15 CE 190.00 8.15 -1.20
-12.83%
13.00
8.00
383,000 383 43.09 228,000 146,000
178.05%
ICICIBANK 30-Apr-15 CE 350.00 1.90 -0.75
-28.30%
2.75
1.80
377,500 302 9.17 747,500 21,250
2.93%
ITC 30-Apr-15 CE 320.00 12.00 -2.00
-14.29%
13.60
11.75
376,000 376 47.49 434,000 13,000
3.09%
BANKBARODA 30-Apr-15 CE 170.00 4.80 -0.35
-6.80%
6.75
4.50
375,000 300 21.49 306,250 61,250
25.00%
RPOWER 30-Apr-15 CE 57.50 1.85 -0.30
-13.95%
2.40
1.65
368,000 92 7.88 624,000 44,000
7.59%
TATAPOWER 30-Apr-15 CE 75.00 4.00 1.30
48.15%
4.25
3.00
364,000 91 13.29 196,000 -32,000
-14.04%
NIFTY 30-Apr-15 CE 8,300.00 284.05 -18.40
-6.08%
336.50
256.90
363,650 14,546 1,144.59 505,250 43,675
9.46%
INFY 30-Apr-15 CE 2,300.00 50.85 -5.30
-9.44%
71.75
47.10
362,250 1,449 204.60 152,250 45,250
42.29%
NIFTY 30-Apr-15 CE 8,550.00 121.80 -11.20
-8.42%
157.00
104.95
360,300 14,412 510.69 102,125 6,550
6.85%
BANKINDIA 30-Apr-15 CE 210.00 3.95 -1.75
-30.70%
5.90
3.55
355,000 355 18.78 316,000 46,000
17.04%
IBULHSGFIN 30-Apr-15 CE 580.00 16.55 5.55
50.45%
25.05
14.00
353,500 707 77.28 208,000 201,000
2,871.43%
SAIL 30-Apr-15 CE 70.00 0.70 -0.25
-26.32%
1.05
0.65
348,000 87 3.20 876,000 108,000
14.06%
APOLLOTYRE 30-Apr-15 CE 200.00 1.00 0.30
42.86%
1.35
0.70
346,000 173 4.01 160,000 118,000
280.95%
IDBI 30-Apr-15 CE 70.00 4.10 -0.40
-8.89%
5.05
3.85
344,000 86 16.34 592,000 96,000
19.35%
STAR 30-Apr-15 CE 1,200.00 55.60 6.35
12.89%
68.35
48.00
343,500 687 204.21 124,500 19,000
18.01%
AMTEKAUTO 30-Apr-15 CE 150.00 5.50 0.75
15.79%
6.90
4.95
342,000 171 21.31 486,000 22,000
4.74%
HEXAWARE 30-Apr-15 CE 310.00 16.10 0.40
2.55%
19.00
15.10
330,000 165 57.49 154,000 26,000
20.31%
PNB 30-Apr-15 CE 155.00 2.80 -1.65
-37.08%
4.60
2.60
330,000 264 13.50 306,250 3,750
1.24%
BIOCON 30-Apr-15 CE 470.00 18.55 14.45
352.44%
21.15
4.10
329,000 658 16.94 69,500 52,000
297.14%
HINDALCO 30-Apr-15 CE 130.00 5.50 -1.50
-21.43%
7.90
5.25
328,000 164 23.65 342,000 130,000
61.32%
TATAPOWER 30-Apr-15 CE 77.50 2.60 0.80
44.44%
2.85
1.85
328,000 82 7.64 204,000 56,000
37.84%
ONGC 30-Apr-15 CE 310.00 8.65 -4.50
-34.22%
15.75
7.60
325,000 650 44.36 364,500 -4,500
-1.22%
IOC 30-Apr-15 CE 390.00 4.25 1.65
63.46%
7.00
2.40
322,000 322 17.58 129,000 127,000
6,350.00%
NTPC 30-Apr-15 CE 160.00 0.65 -0.25
-27.78%
0.85
0.55
322,000 161 1.90 588,000 50,000
9.29%
DISHTV 30-Apr-15 CE 85.00 2.15 -0.05
-2.27%
2.30
1.80
320,000 80 6.85 428,000 -4,000
-0.93%
IDFC 30-Apr-15 CE 190.00 0.45 -0.25
-35.71%
0.85
0.40
320,000 160 2.08 264,000 36,000
15.79%
BHARTIARTL 30-Apr-15 CE 420.00 4.85 -0.20
-3.96%
6.70
4.00
318,000 636 16.79 245,500 35,500
16.90%
RPOWER 30-Apr-15 CE 65.00 0.40 -0.10
-20.00%
0.50
0.35
316,000 79 1.45 908,000 104,000
12.94%
TATAMOTORS 30-Apr-15 CE 580.00 6.50 1.50
30.00%
9.00
4.00
316,000 632 21.58 208,500 2,500
1.21%
TATAMTRDVR 30-Apr-15 CE 330.00 12.20 3.10
34.07%
16.25
8.00
316,000 316 43.73 163,000 -27,000
-14.21%
BIOCON 30-Apr-15 CE 460.00 23.35 17.45
295.76%
26.55
5.75
315,000 630 23.12 76,000 46,000
153.33%
JPPOWER 30-Apr-15 CE 12.50 0.15 0.00
0.00%
0.20
0.10
315,000 21 0.50 2,910,000 165,000
6.01%
LT 30-Apr-15 CE 1,800.00 20.65 -4.15
-16.73%
30.20
19.00
312,750 1,251 79.56 170,750 42,250
32.88%
TATAGLOBAL 30-Apr-15 CE 155.00 2.20 -0.55
-20.00%
3.10
2.10
312,000 156 8.30 200,000 30,000
17.65%
SSLT 30-Apr-15 CE 195.00 6.20 -0.85
-12.06%
10.05
6.00
311,000 311 25.22 163,000 121,000
288.10%
SBIN 30-Apr-15 CE 265.00 11.00 -1.50
-12.00%
13.80
10.50
308,750 247 38.93 293,750 -15,000
-4.86%
SBIN 30-Apr-15 CE 285.00 3.85 -0.65
-14.44%
4.90
3.65
308,750 247 13.55 302,500 33,750
12.56%
UNIONBANK 30-Apr-15 CE 180.00 1.60 -0.90
-36.00%
2.60
1.50
303,000 303 6.73 802,000 50,000
6.65%
HDIL 30-Apr-15 CE 100.00 7.10 -0.65
-8.39%
8.50
6.50
300,000 75 23.31 456,000 -8,000
-1.72%
CROMPGREAV 30-Apr-15 CE 170.00 5.45 -1.85
-25.34%
8.10
5.00
299,000 299 20.12 208,000 2,000
0.97%
UNIONBANK 30-Apr-15 CE 170.00 3.15 -1.60
-33.68%
4.95
2.85
298,000 298 12.75 314,000 60,000
23.62%
AXISBANK 30-Apr-15 CE 590.00 10.25 -1.50
-12.77%
14.80
9.50
296,000 592 38.18 89,000 -4,000
-4.30%
BPCL 30-Apr-15 CE 820.00 27.35 15.30
126.97%
29.00
13.60
295,500 591 66.96 55,000 19,500
54.93%
NIFTY 30-Apr-15 CE 10,000.00 1.20 -0.05
-4.00%
1.40
0.95
292,800 11,712 3.48 296,425 49,800
20.19%
TATAMOTORS 30-Apr-15 CE 540.00 22.80 4.50
24.59%
29.00
17.40
290,500 581 63.21 188,500 -36,000
-16.04%
AUROPHARMA 30-Apr-15 CE 1,250.00 50.65 -5.00
-8.98%
63.00
46.20
289,500 1,158 162.87 150,750 15,000
11.05%
HEXAWARE 30-Apr-15 CE 330.00 7.80 0.10
1.30%
9.75
7.20
288,000 144 24.62 246,000 14,000
6.03%
RANBAXY 30-Apr-15 CE 820.00 6.25 0.45
7.76%
12.50
3.65
285,000 570 24.97 115,000 55,500
93.28%
ADANIPORTS 30-Apr-15 CE 320.00 7.90 -1.00
-11.24%
11.05
6.75
283,000 283 28.16 247,000 45,000
22.28%
RANBAXY 30-Apr-15 CE 840.00 2.05 -0.15
-6.82%
5.00
1.25
283,000 566 8.09 208,500 97,000
87.00%
JSWENERGY 30-Apr-15 CE 120.00 5.15 0.20
4.04%
5.50
3.65
280,000 70 12.68 156,000 44,000
39.29%
LICHSGFIN 30-Apr-15 CE 450.00 11.45 -2.75
-19.37%
16.20
11.00
280,000 280 41.08 311,000 49,000
18.70%
APOLLOTYRE 30-Apr-15 CE 175.00 5.10 1.35
36.00%
7.15
4.50
278,000 139 17.35 176,000 172,000
4,300.00%
UPL 30-Apr-15 CE 460.00 12.95 -0.60
-4.43%
20.90
12.05
277,000 277 49.36 57,000 29,000
103.57%
IBREALEST 30-Apr-15 CE 75.00 0.75 -0.35
-31.82%
1.10
0.70
276,000 69 2.73 460,000 84,000
22.34%
RELIANCE 30-Apr-15 CE 800.00 40.55 7.50
22.69%
47.00
37.70
276,000 1,104 118.49 285,000 -36,000
-11.21%
ASHOKLEY 30-Apr-15 CE 90.00 0.20 -1.30
-86.67%
0.30
0.20
272,000 34 0.71 216,000 216,000
0.00%
IDBI 30-Apr-15 CE 72.50 2.95 -0.20
-6.35%
3.65
2.70
272,000 68 9.11 216,000 40,000
22.73%
BIOCON 30-Apr-15 CE 480.00 14.50 13.15
974.07%
16.90
2.25
270,500 541 7.98 68,500 64,000
1,422.22%
HINDUNILVR 30-Apr-15 CE 900.00 16.10 1.80
12.59%
20.55
12.70
269,000 538 48.53 98,500 1,000
1.03%
TECHM 30-Apr-15 CE 650.00 14.30 -0.95
-6.23%
19.25
13.35
267,500 535 46.55 281,000 37,500
15.40%
RELCAPITAL 30-Apr-15 CE 440.00 12.35 -3.50
-22.08%
17.65
11.65
264,500 529 39.78 414,000 14,000
3.50%
ASHOKLEY 30-Apr-15 CE 87.50 0.35 -0.10
-22.22%
0.55
0.30
264,000 33 1.16 456,000 64,000
16.33%
TATAGLOBAL 30-Apr-15 CE 160.00 1.25 -0.25
-16.67%
1.70
1.15
264,000 132 4.01 450,000 46,000
11.39%
HINDPETRO 30-Apr-15 CE 680.00 14.85 7.05
90.38%
18.75
10.20
262,500 525 39.80 66,500 31,000
87.32%
COALINDIA 30-Apr-15 CE 370.00 6.20 0.60
10.71%
7.80
5.50
262,000 262 18.31 201,000 12,000
6.35%
ITC 30-Apr-15 CE 360.00 1.10 -0.30
-21.43%
1.40
1.00
260,000 260 3.20 475,000 -8,000
-1.66%
PTC 30-Apr-15 CE 85.00 1.60 0.50
45.45%
2.15
0.65
260,000 65 1.98 192,000 84,000
77.78%
LICHSGFIN 30-Apr-15 CE 460.00 8.00 -2.10
-20.79%
11.40
7.75
259,000 259 26.86 231,000 -7,000
-2.94%
YESBANK 30-Apr-15 CE 860.00 13.40 -4.15
-23.65%
19.50
12.60
257,500 515 42.49 139,000 -500
-0.36%
SUNPHARMA 30-Apr-15 CE 1,040.00 31.65 3.40
12.04%
38.15
27.00
257,250 1,029 86.74 211,000 76,750
57.17%
BHEL 30-Apr-15 CE 260.00 2.60 -0.30
-10.34%
3.60
2.15
257,000 257 7.81 267,000 -17,000
-5.99%
ADANIPOWER 30-Apr-15 CE 45.00 3.60 -0.25
-6.49%
4.65
3.50
256,000 32 10.93 496,000 48,000
10.71%
TVSMOTOR 30-Apr-15 CE 290.00 4.05 -1.75
-30.17%
6.05
3.50
255,000 255 11.78 239,000 149,000
165.56%
CENTURYTEX 30-Apr-15 CE 640.00 33.20 -3.50
-9.54%
42.80
29.10
252,500 505 88.68 119,500 20,500
20.71%
APOLLOTYRE 30-Apr-15 CE 160.00 12.75 1.65
14.86%
16.10
9.90
252,000 126 32.58 208,000 18,000
9.47%
CIPLA 30-Apr-15 CE 720.00 24.75 3.05
14.06%
27.40
19.10
251,000 502 55.30 410,500 44,000
12.01%
DLF 30-Apr-15 CE 180.00 1.40 -0.30
-17.65%
1.80
1.20
244,000 122 3.76 628,000 58,000
10.18%
TATAMTRDVR 30-Apr-15 CE 340.00 7.70 2.05
36.28%
10.45
5.50
244,000 244 21.30 145,000 44,000
43.56%
VOLTAS 30-Apr-15 CE 290.00 8.90 -1.30
-12.75%
12.50
7.85
242,000 242 26.60 108,000 19,000
21.35%
L&TFH 30-Apr-15 CE 70.00 0.30 0.00
0.00%
0.45
0.25
240,000 60 0.91 736,000 104,000
16.46%
NIFTY 30-Apr-15 CE 8,650.00 76.60 -9.65
-11.19%
103.00
65.10
238,875 9,555 220.15 113,000 8,325
7.95%
AMTEKAUTO 30-Apr-15 CE 160.00 2.55 0.20
8.51%
3.35
2.30
236,000 118 7.32 290,000 98,000
51.04%
NIFTY 30-Apr-15 CE 9,400.00 1.80 -0.50
-21.74%
2.40
1.70
235,500 9,420 5.23 684,425 11,100
1.65%
IFCI 30-Apr-15 CE 32.50 2.00 -0.40
-16.67%
2.40
1.95
232,000 29 5.10 408,000 -40,000
-8.93%
RCOM 30-Apr-15 CE 75.00 0.25 -0.15
-37.50%
0.40
0.25
232,000 116 0.79 862,000 40,000
4.87%
BPCL 30-Apr-15 CE 840.00 19.10 11.35
146.45%
20.50
9.70
230,000 460 36.98 90,000 51,500
133.77%
HEXAWARE 30-Apr-15 CE 340.00 5.10 -0.05
-0.97%
6.60
4.70
228,000 114 13.43 184,000 48,000
35.29%
RELCAPITAL 30-Apr-15 CE 460.00 6.70 -2.25
-25.14%
9.60
6.45
227,500 455 19.13 342,000 20,500
6.38%
AXISBANK 30-Apr-15 CE 620.00 4.30 -0.85
-16.50%
6.50
4.00
226,000 452 12.45 254,500 81,500
47.11%
IOC 30-Apr-15 CE 400.00 2.85 -2.75
-49.11%
4.50
2.00
225,000 225 7.38 109,000 109,000
0.00%
NIFTY 30-Apr-15 CE 8,200.00 363.40 -18.50
-4.84%
421.45
335.55
223,700 8,948 887.33 652,075 1,525
0.23%
HINDPETRO 30-Apr-15 CE 700.00 9.65 4.60
91.09%
12.25
5.90
223,000 446 22.14 52,000 5,500
11.83%
RPOWER 30-Apr-15 CE 70.00 0.20 0.05
33.33%
0.20
0.20
220,000 55 0.44 540,000 200,000
58.82%
RELIANCE 30-Apr-15 CE 920.00 2.45 0.30
13.95%
3.15
2.15
218,250 873 5.91 145,250 -35,500
-19.64%
HINDALCO 30-Apr-15 CE 150.00 0.75 -0.30
-28.57%
1.20
0.70
218,000 109 2.20 636,000 96,000
17.78%
SAIL 30-Apr-15 CE 65.00 2.10 -0.50
-19.23%
2.85
1.95
216,000 54 5.55 348,000 12,000
3.57%
ALBK 30-Apr-15 CE 105.00 2.45 -0.45
-15.52%
3.20
2.20
214,000 107 5.89 490,000 -4,000
-0.81%
WOCKPHARMA 30-Apr-15 CE 1,900.00 81.10 -3.80
-4.48%
103.00
79.00
209,000 418 199.87 103,000 10,500
11.35%
ICICIBANK 30-Apr-15 CE 310.00 14.40 -3.30
-18.64%
19.20
13.55
208,750 167 36.30 881,250 -6,250
-0.70%
IFCI 30-Apr-15 CE 40.00 0.10 -0.10
-50.00%
0.20
0.10
208,000 26 0.33 1,056,000 48,000
4.76%
BANKBARODA 30-Apr-15 CE 180.00 2.35 -0.15
-6.00%
3.25
1.95
206,250 165 5.45 247,500 48,750
24.53%
INDUSINDBK 30-Apr-15 CE 900.00 19.95 -2.10
-9.52%
25.40
18.00
203,000 406 45.35 118,500 36,500
44.51%
TATAGLOBAL 30-Apr-15 CE 150.00 4.10 -0.85
-17.17%
5.50
4.05
202,000 101 9.70 168,000 -24,000
-12.50%
VOLTAS 30-Apr-15 CE 300.00 6.05 -0.80
-11.68%
8.40
4.90
202,000 202 14.93 130,000 23,000
21.50%
AUROPHARMA 30-Apr-15 CE 1,300.00 32.45 -4.30
-11.70%
41.60
29.35
200,500 802 74.06 149,500 23,500
18.65%
YESBANK 30-Apr-15 CE 900.00 5.70 -2.30
-28.75%
8.50
5.35
199,000 398 14.51 170,000 -6,000
-3.41%
SKSMICRO 30-Apr-15 CE 480.00 8.70 -2.65
-23.35%
13.10
7.15
197,000 197 20.00 137,000 101,000
280.56%
NIFTY 28-May-15 CE 8,900.00 68.85 -2.85
-3.97%
86.75
61.05
196,900 7,876 150.08 582,625 32,300
5.87%
BANKINDIA 30-Apr-15 CE 200.00 7.15 -2.80
-28.14%
10.10
6.70
194,000 194 17.79 284,000 46,000
19.33%
RPOWER 30-Apr-15 CE 55.00 3.25 -0.25
-7.14%
3.90
2.95
192,000 48 6.78 676,000 -32,000
-4.52%
ARVIND 30-Apr-15 CE 270.00 9.35 -3.60
-27.80%
13.00
8.65
190,000 190 21.41 130,000 29,000
28.71%
BHARTIARTL 30-Apr-15 CE 410.00 8.05 0.55
7.33%
9.90
5.90
187,500 375 14.94 192,000 36,000
23.08%
RELCAPITAL 30-Apr-15 CE 480.00 3.60 -1.30
-26.53%
5.15
3.45
187,500 375 8.12 338,500 52,000
18.15%
NIFTY 28-May-15 CE 9,000.00 47.50 -2.40
-4.81%
60.95
41.95
187,300 7,492 101.91 427,750 12,075
2.90%
CANBK 30-Apr-15 CE 380.00 9.95 -3.00
-23.17%
14.15
9.40
186,000 186 24.50 143,000 19,000
15.32%
NTPC 30-Apr-15 CE 155.00 1.30 -0.35
-21.21%
1.75
1.10
186,000 93 2.31 434,000 42,000
10.71%
TVSMOTOR 30-Apr-15 CE 270.00 10.25 -2.40
-18.97%
12.85
9.25
186,000 186 20.68 163,000 56,000
52.34%
IOC 30-Apr-15 CE 350.00 24.10 10.55
77.86%
29.90
16.00
185,000 185 45.77 58,000 -71,000
-55.04%
NIFTY 28-May-15 CE 8,800.00 98.55 -4.15
-4.04%
121.95
88.25
184,075 7,363 200.81 428,100 11,425
2.74%
ANDHRABANK 30-Apr-15 CE 85.00 1.50 -0.55
-26.83%
2.00
1.35
184,000 46 3.39 544,000 52,000
10.57%
HDIL 30-Apr-15 CE 115.00 1.85 -0.35
-15.91%
2.30
1.65
180,000 45 3.64 876,000 12,000
1.39%
NHPC 30-Apr-15 CE 22.50 0.10 -0.05
-33.33%
0.10
0.05
180,000 18 0.14 1,280,000 -20,000
-1.54%
JINDALSTEL 30-Apr-15 CE 150.00 12.55 -0.60
-4.56%
16.75
12.25
178,000 178 25.45 231,000 42,000
22.22%
ICICIBANK 30-Apr-15 CE 360.00 1.10 -0.50
-31.25%
1.55
1.05
177,500 142 2.47 272,500 53,750
24.57%
BIOCON 30-Apr-15 CE 450.00 28.60 19.80
225.00%
32.60
8.20
176,500 353 19.52 46,000 4,500
10.84%
HINDPETRO 30-Apr-15 CE 640.00 31.55 11.55
57.75%
38.50
20.50
176,500 353 52.35 60,000 -18,000
-23.08%
TATAPOWER 30-Apr-15 CE 85.00 0.65 0.20
44.44%
0.70
0.45
176,000 44 1.07 452,000 36,000
8.65%
LT 30-Apr-15 CE 1,740.00 42.90 -5.85
-12.00%
57.75
39.35
174,750 699 84.65 67,250 11,250
20.09%
HINDALCO 30-Apr-15 CE 145.00 1.30 -0.35
-21.21%
2.15
1.15
174,000 87 3.01 268,000 78,000
41.05%
SKSMICRO 30-Apr-15 CE 460.00 17.10 -2.40
-12.31%
20.90
10.00
174,000 174 31.39 132,000 26,000
24.53%
CROMPGREAV 30-Apr-15 CE 180.00 2.40 -1.00
-29.41%
3.90
2.15
173,000 173 5.61 324,000 8,000
2.53%
CENTURYTEX 30-Apr-15 CE 660.00 24.45 -3.15
-11.41%
32.80
21.65
172,000 344 47.51 104,500 11,000
11.76%
PFC 30-Apr-15 CE 280.00 7.90 -0.35
-4.24%
10.15
7.50
172,000 172 15.62 108,000 -13,000
-10.74%
ICICIBANK 30-Apr-15 CE 315.00 11.65 -3.05
-20.75%
16.00
10.80
171,250 137 24.39 375,000 13,750
3.81%
RECLTD 30-Apr-15 CE 340.00 9.95 1.60
19.16%
12.00
8.45
171,000 171 17.80 68,000 7,000
11.48%
UNITECH 30-Apr-15 CE 22.50 0.15 0.00
0.00%
0.15
0.10
171,000 19 0.24 2,637,000 135,000
5.40%
ALBK 30-Apr-15 CE 100.00 4.35 -0.75
-14.71%
5.45
4.00
170,000 85 8.41 216,000 -2,000
-0.92%
BIOCON 30-Apr-15 CE 500.00 8.50 7.20
553.85%
10.00
1.50
169,000 338 3.04 71,500 65,500
1,091.67%
UPL 30-Apr-15 CE 450.00 17.80 0.60
3.49%
25.90
15.55
169,000 169 36.91 51,000 7,000
15.91%
L&TFH 30-Apr-15 CE 67.50 0.50 -0.10
-16.67%
0.65
0.45
168,000 42 0.94 316,000 4,000
1.28%
NIFTY 30-Apr-15 CE 7,500.00 1,025.05 -23.25
-2.22%
1,094.70
995.00
167,550 6,702 1,789.65 562,775 7,325
1.32%
BANKNIFTY 30-Apr-15 CE 20,500.00 14.00 -9.05
-39.26%
24.20
13.30
166,675 6,667 35.10 71,050 -3,225
-4.34%
YESBANK 30-Apr-15 CE 820.00 28.00 -6.70
-19.31%
38.50
26.75
166,000 332 55.56 127,000 16,000
14.41%
JPPOWER 30-Apr-15 CE 10.00 0.75 0.00
0.00%
0.80
0.75
165,000 11 1.30 900,000 30,000
3.45%
IDBI 30-Apr-15 CE 77.50 1.30 -0.20
-13.33%
1.85
1.25
164,000 41 2.61 156,000 36,000
30.00%
NMDC 30-Apr-15 CE 135.00 1.20 -0.50
-29.41%
2.25
1.10
164,000 82 3.28 168,000 48,000
40.00%
JINDALSTEL 30-Apr-15 CE 190.00 1.35 -0.20
-12.90%
2.30
1.30
163,000 163 2.67 389,000 23,000
6.28%
SBIN 30-Apr-15 CE 295.00 2.15 -0.50
-18.87%
2.85
2.10
162,500 130 4.05 200,000 -8,750
-4.19%
NMDC 30-Apr-15 CE 130.00 2.60 -0.95
-26.76%
4.50
2.45
162,000 81 6.58 234,000 36,000
18.18%
LT 30-Apr-15 CE 1,750.00 37.45 -6.75
-15.27%
52.35
35.00
161,750 647 71.30 36,000 15,250
73.49%
INFY 30-Apr-15 CE 2,250.00 70.80 -7.10
-9.11%
98.75
66.00
160,000 640 122.51 102,750 15,500
17.77%
JSWENERGY 30-Apr-15 CE 130.00 1.65 -0.20
-10.81%
2.00
1.25
160,000 40 2.35 416,000 28,000
7.22%
NIFTY 25-Jun-15 CE 9,000.00 86.45 -1.25
-1.43%
104.20
80.00
159,625 6,385 150.33 457,925 64,125
16.28%
BANKBARODA 30-Apr-15 CE 165.00 6.80 -0.45
-6.21%
9.10
6.10
158,750 127 12.35 90,000 -5,000
-5.26%
NIFTY 30-Apr-15 CE 8,750.00 44.50 -7.10
-13.76%
62.90
37.90
158,600 6,344 87.99 78,100 20,350
35.24%
LICHSGFIN 30-Apr-15 CE 470.00 5.45 -1.60
-22.70%
8.10
5.00
158,000 158 11.46 124,000 11,000
9.73%
UNIONBANK 30-Apr-15 CE 160.00 6.20 -2.30
-27.06%
9.10
5.95
157,000 157 12.89 163,000 7,000
4.49%
RELINFRA 30-Apr-15 CE 440.00 15.60 -1.50
-8.77%
19.55
12.85
155,000 310 27.40 165,500 500
0.30%
TVSMOTOR 30-Apr-15 CE 280.00 6.75 -2.00
-22.86%
9.00
6.00
155,000 155 11.56 149,000 53,000
55.21%
RANBAXY 30-Apr-15 CE 860.00 0.60 -0.35
-36.84%
1.50
0.45
154,000 308 1.34 116,000 65,500
129.70%
UPL 30-Apr-15 CE 470.00 10.10 0.10
1.00%
16.30
9.55
154,000 154 22.07 48,000 39,000
433.33%
SUNPHARMA 30-Apr-15 CE 1,060.00 24.25 2.10
9.48%
30.00
20.80
153,750 615 41.79 124,500 9,500
8.26%
BPCL 30-Apr-15 CE 860.00 13.35 7.95
147.22%
14.30
6.20
153,500 307 16.26 53,000 20,000
60.61%
TATAMOTORS 30-Apr-15 CE 600.00 3.15 0.60
23.53%
4.45
2.45
153,000 306 5.14 151,500 35,000
30.04%
SBIN 30-Apr-15 CE 310.00 0.95 -0.20
-17.39%
1.20
0.85
152,500 122 1.57 542,500 23,750
4.58%
INDIACEM 30-Apr-15 CE 90.00 3.30 -1.30
-28.26%
4.10
3.05
152,000 76 5.35 414,000 20,000
5.08%
INDIACEM 30-Apr-15 CE 135.00 0.05 -0.05
-50.00%
0.10
0.05
152,000 76 0.08 328,000 0
0.00%
TATASTEEL 30-Apr-15 CE 360.00 1.25 -0.75
-37.50%
2.30
1.10
149,500 299 2.59 376,500 20,500
5.76%
ZEEL 30-Apr-15 CE 350.00 7.00 -0.90
-11.39%
8.50
6.00
149,000 149 10.42 228,000 64,000
39.02%
EXIDEIND 30-Apr-15 CE 190.00 2.90 -1.60
-35.56%
4.95
2.80
148,000 74 5.80 138,000 -14,000
-9.21%
HINDUNILVR 30-Apr-15 CE 880.00 23.35 2.85
13.90%
29.15
18.40
148,000 296 38.35 141,500 -2,500
-1.74%
IRB 30-Apr-15 CE 260.00 5.85 -0.75
-11.36%
8.00
5.20
148,000 148 10.79 188,000 15,000
8.67%
PNB 30-Apr-15 CE 145.00 6.35 -2.75
-30.22%
9.50
5.90
147,500 118 13.17 112,500 45,000
66.67%
HDFCBANK 30-Apr-15 CE 1,040.00 19.50 -7.50
-27.78%
26.85
16.15
146,750 587 34.03 197,000 69,000
53.91%
BANKINDIA 30-Apr-15 CE 220.00 2.05 -1.10
-34.92%
3.20
1.95
145,000 145 4.21 301,000 71,000
30.87%
SSLT 30-Apr-15 CE 210.00 2.30 -0.45
-16.36%
4.40
2.15
144,000 144 5.20 142,000 25,000
21.37%
AXISBANK 30-Apr-15 CE 610.00 5.65 -1.10
-16.30%
8.60
5.30
143,500 287 10.66 147,500 21,500
17.06%
AMTEKAUTO 30-Apr-15 CE 140.00 10.60 0.85
8.72%
12.80
10.10
142,000 71 16.51 520,000 -28,000
-5.11%
IDFC 30-Apr-15 CE 165.00 6.70 -1.60
-19.28%
9.70
6.05
142,000 71 11.67 314,000 -10,000
-3.09%
TECHM 30-Apr-15 CE 640.00 18.05 -1.00
-5.25%
24.15
16.85
141,000 282 30.84 109,500 37,500
52.08%
PTC 30-Apr-15 CE 80.00 3.45 0.70
25.45%
4.20
1.70
140,000 35 2.77 180,000 -4,000
-2.17%
BPCL 30-Apr-15 CE 780.00 48.95 23.05
89.00%
51.55
27.35
136,500 273 53.03 76,000 -12,500
-14.12%
HDFC 30-Apr-15 CE 1,320.00 39.50 3.05
8.37%
42.80
31.00
135,500 542 49.63 66,500 35,250
112.80%
INDIACEM 30-Apr-15 CE 95.00 1.75 -0.90
-33.96%
2.70
1.65
134,000 67 2.60 320,000 56,000
21.21%
ITC 30-Apr-15 CE 370.00 0.65 -0.15
-18.75%
0.75
0.60
134,000 134 0.94 335,000 69,000
25.94%
BANKNIFTY 30-Apr-15 CE 18,000.00 578.10 -144.80
-20.03%
802.00
550.00
133,750 5,350 936.34 113,825 -8,575
-7.01%
CANBK 30-Apr-15 CE 400.00 4.45 -1.65
-27.05%
6.50
4.00
133,000 133 7.86 153,000 -1,000
-0.65%
ICICIBANK 30-Apr-15 CE 335.00 4.30 -1.55
-26.50%
6.30
4.00
132,500 106 7.51 148,750 -7,500
-4.80%
RELINFRA 30-Apr-15 CE 460.00 8.50 -1.10
-11.46%
11.05
7.00
132,000 264 13.29 190,500 5,000
2.70%
IRB 30-Apr-15 CE 250.00 9.30 -1.35
-12.68%
12.60
8.55
132,000 132 15.21 131,000 -24,000
-15.48%
IBREALEST 30-Apr-15 CE 65.00 3.90 -1.05
-21.21%
4.90
3.60
132,000 33 5.94 304,000 -28,000
-8.43%
TCS 30-Apr-15 CE 2,600.00 55.15 -7.10
-11.41%
62.15
43.00
131,875 1,055 69.02 64,125 3,125
5.12%
ARVIND 30-Apr-15 CE 280.00 5.95 -2.70
-31.21%
9.05
5.60
129,000 129 9.53 174,000 16,000
10.13%
ADANIPOWER 30-Apr-15 CE 60.00 0.20 0.05
33.33%
0.20
0.15
128,000 16 0.22 296,000 56,000
23.33%
JINDALSTEL 30-Apr-15 CE 200.00 0.95 -0.20
-17.39%
1.45
0.85
128,000 128 1.43 501,000 23,000
4.81%
SYNDIBANK 30-Apr-15 CE 105.00 3.15 -0.75
-19.23%
4.20
3.00
128,000 64 5.02 180,000 26,000
16.88%
UCOBANK 30-Apr-15 CE 65.00 2.30 -0.60
-20.69%
2.75
2.25
128,000 32 3.39 252,000 60,000
31.25%
BIOCON 30-Apr-15 CE 440.00 36.60 24.00
190.48%
39.85
12.00
127,000 254 19.05 55,500 -28,000
-33.53%
ADANIENT 30-Apr-15 CE 640.00 15.35 -4.30
-21.88%
24.05
14.50
126,500 253 26.86 62,500 39,000
165.96%
KTKBANK 30-Apr-15 CE 130.00 2.35 -0.65
-21.67%
3.00
1.95
126,000 63 3.44 184,000 14,000
8.24%
COALINDIA 30-Apr-15 CE 360.00 10.45 0.90
9.42%
13.00
9.80
125,000 125 14.58 234,000 -27,000
-10.34%
STAR 30-Apr-15 CE 1,250.00 37.05 4.75
14.71%
46.80
31.00
125,000 250 50.34 50,500 20,000
65.57%
INFY 30-Apr-15 CE 2,400.00 23.95 -2.55
-9.62%
34.00
22.50
124,500 498 32.52 107,250 26,000
32.00%
RELCAPITAL 30-Apr-15 CE 500.00 2.20 -0.70
-24.14%
3.00
2.00
124,500 249 3.27 373,500 10,000
2.75%
TVSMOTOR 30-Apr-15 CE 300.00 2.55 -1.45
-36.25%
4.10
2.25
124,000 124 4.02 113,000 35,000
44.87%
WOCKPHARMA 30-Apr-15 CE 2,000.00 45.90 -3.30
-6.71%
60.00
44.50
121,000 242 67.63 136,000 5,000
3.82%
L&TFH 30-Apr-15 CE 62.50 2.10 -0.15
-6.67%
2.55
2.00
120,000 30 2.82 260,000 4,000
1.56%
LICHSGFIN 30-Apr-15 CE 480.00 3.60 -1.15
-24.21%
5.50
3.50
120,000 120 5.94 148,000 37,000
33.33%
RCOM 30-Apr-15 CE 80.00 0.15 -0.10
-40.00%
0.25
0.15
120,000 60 0.26 358,000 26,000
7.83%
NIFTY 30-Apr-15 CE 7,000.00 1,523.75 -25.40
-1.64%
1,590.00
1,490.00
119,550 4,782 1,868.06 113,625 44,125
63.49%
TECHM 30-Apr-15 CE 660.00 11.20 -0.80
-6.67%
16.00
10.35
119,000 238 16.29 106,000 9,000
9.28%
BANKBARODA 30-Apr-15 CE 160.00 9.20 -0.95
-9.36%
12.25
8.95
118,750 95 12.60 281,250 6,250
2.27%
COALINDIA 30-Apr-15 CE 380.00 3.45 0.05
1.47%
4.50
3.10
118,000 118 4.60 254,000 23,000
9.96%
IDEA 30-Apr-15 CE 205.00 2.10 -0.15
-6.67%
3.70
1.80
118,000 59 3.03 66,000 22,000
50.00%
LICHSGFIN 30-Apr-15 CE 440.00 15.80 -3.25
-17.06%
21.05
15.30
118,000 118 23.15 76,000 1,000
1.33%
SYNDIBANK 30-Apr-15 CE 110.00 1.70 -0.55
-24.44%
2.50
1.60
118,000 59 2.60 404,000 26,000
6.88%
HDFCBANK 30-Apr-15 CE 1,080.00 6.30 -3.75
-37.31%
9.00
5.45
117,250 469 9.61 105,500 -61,750
-36.92%
NIFTY 30-Apr-15 CE 9,600.00 1.55 -0.20
-11.43%
2.00
1.40
117,075 4,683 2.00 226,900 -275
-0.12%
TATAMTRDVR 30-Apr-15 CE 350.00 4.35 1.10
33.85%
6.25
2.90
117,000 117 5.42 89,000 12,000
15.58%
SUNPHARMA 30-Apr-15 CE 1,020.00 40.15 3.70
10.15%
47.05
34.40
115,500 462 48.80 111,750 3,750
3.47%
YESBANK 30-Apr-15 CE 880.00 8.60 -3.15
-26.81%
12.90
8.20
115,000 230 12.88 108,000 7,000
6.93%
NIFTY 30-Apr-15 CE 8,850.00 23.65 -5.75
-19.56%
35.75
16.70
114,625 4,585 36.16 46,375 6,525
16.37%
IDEA 30-Apr-15 CE 175.00 13.05 -0.70
-5.09%
16.35
12.40
112,000 56 15.96 134,000 -66,000
-33.00%
IOB 30-Apr-15 CE 45.00 0.90 -0.25
-21.74%
1.15
0.85
112,000 28 1.21 368,000 4,000
1.10%
ADANIPORTS 30-Apr-15 CE 330.00 5.10 -0.75
-12.82%
7.40
4.25
112,000 112 7.32 88,000 27,000
44.26%
ASIANPAINT 30-Apr-15 CE 820.00 19.25 -1.05
-5.17%
24.40
17.60
110,000 220 24.55 119,500 3,000
2.58%
ORIENTBANK 30-Apr-15 CE 220.00 4.50 -2.65
-37.06%
7.50
4.05
110,000 110 6.68 74,000 20,000
37.04%
POWERGRID 30-Apr-15 CE 150.00 2.00 -0.10
-4.76%
2.40
1.80
110,000 55 2.43 152,000 32,000
26.67%
PNB 30-Apr-15 CE 170.00 0.80 -0.45
-36.00%
1.35
0.75
110,000 88 1.22 382,500 35,000
10.07%
AXISBANK 30-Apr-15 CE 550.00 26.20 -4.00
-13.25%
36.25
25.40
109,500 219 35.58 81,000 -15,500
-16.06%
VOLTAS 30-Apr-15 CE 280.00 13.45 -1.30
-8.81%
17.10
12.00
109,000 109 17.43 92,000 -13,000
-12.38%
RELCAPITAL 30-Apr-15 CE 420.00 21.30 -4.60
-17.76%
28.40
20.50
108,500 217 28.00 79,000 23,500
42.34%
BHEL 30-Apr-15 CE 270.00 1.45 -0.25
-14.71%
2.15
1.30
108,000 108 1.92 189,000 45,000
31.25%
GAIL 30-Apr-15 CE 390.00 10.70 3.25
43.62%
12.00
6.75
106,500 213 11.40 53,000 18,000
51.43%
NIFTY 28-May-15 CE 8,700.00 135.30 -6.10
-4.31%
164.85
121.45
103,275 4,131 155.69 203,675 775
0.38%
ICICIBANK 30-Apr-15 CE 345.00 2.40 -1.05
-30.43%
3.65
2.30
101,250 81 3.24 275,000 17,500
6.80%
BHARTIARTL 30-Apr-15 CE 430.00 3.10 -0.25
-7.46%
4.65
2.55
101,000 202 3.26 104,000 7,000
7.22%
GMRINFRA 30-Apr-15 CE 14.70 2.05 0.70
51.85%
2.15
1.60
100,903 11 1.99 339,401 -18,346
-5.13%
HDFC 30-Apr-15 CE 1,340.00 30.70 2.65
9.45%
33.05
24.00
100,500 402 28.41 58,500 -8,500
-12.69%
EXIDEIND 30-Apr-15 CE 185.00 4.35 -1.90
-30.40%
6.95
4.25
100,000 50 5.31 116,000 66,000
132.00%
JISLJALEQS 30-Apr-15 CE 70.00 0.55 -0.15
-21.43%
0.75
0.50
100,000 25 0.64 240,000 16,000
7.14%
PTC 30-Apr-15 CE 82.50 2.50 0.45
21.95%
3.10
1.15
100,000 25 1.30 44,000 12,000
37.50%
SAIL 30-Apr-15 CE 67.50 1.25 -0.35
-21.88%
1.65
1.10
100,000 25 1.54 252,000 48,000
23.53%
CAIRN 30-Apr-15 CE 230.00 2.95 -0.15
-4.84%
3.60
2.50
98,000 98 3.15 192,000 4,000
2.13%
IDEA 30-Apr-15 CE 220.00 0.70 0.00
0.00%
1.30
0.65
98,000 49 0.96 70,000 54,000
337.50%
ASIANPAINT 30-Apr-15 CE 800.00 29.50 -0.70
-2.32%
35.00
27.30
97,000 194 31.30 59,500 -15,500
-20.67%
CENTURYTEX 30-Apr-15 CE 700.00 12.35 -2.65
-17.67%
18.00
10.80
97,000 194 13.83 67,500 13,000
23.85%
ORIENTBANK 30-Apr-15 CE 230.00 2.45 -1.65
-40.24%
4.15
2.20
97,000 97 3.44 170,000 34,000
25.00%
CENTURYTEX 30-Apr-15 CE 680.00 17.45 -3.20
-15.50%
24.40
16.15
96,000 192 19.63 56,500 7,000
14.14%
HDIL 30-Apr-15 CE 120.00 1.10 -0.25
-18.52%
1.40
1.05
96,000 24 1.17 276,000 16,000
6.15%
INDIACEM 30-Apr-15 CE 100.00 1.00 -0.45
-31.03%
1.25
0.80
96,000 48 1.04 302,000 -2,000
-0.66%
TATAPOWER 30-Apr-15 CE 90.00 0.25 0.05
25.00%
0.35
0.25
96,000 24 0.27 268,000 32,000
13.56%
LT 30-Apr-15 CE 1,780.00 27.55 -3.80
-12.12%
38.00
25.00
95,750 383 30.19 30,500 1,250
4.27%
CAIRN 30-Apr-15 CE 220.00 5.85 0.00
0.00%
6.60
4.90
94,000 94 5.62 170,000 6,000
3.66%
AUROPHARMA 30-Apr-15 CE 1,200.00 75.05 -6.75
-8.25%
90.10
69.00
93,250 373 75.16 208,750 -23,500
-10.12%
CIPLA 30-Apr-15 CE 740.00 16.00 1.65
11.50%
18.25
12.90
92,500 185 13.43 142,000 15,500
12.25%
FEDERALBNK 30-Apr-15 CE 140.00 2.00 -0.35
-14.89%
2.70
1.70
92,000 46 2.14 132,000 8,000
6.45%
STAR 30-Apr-15 CE 1,150.00 81.45 10.30
14.48%
94.00
70.10
92,000 184 77.91 41,000 -16,000
-28.07%
WOCKPHARMA 30-Apr-15 CE 1,950.00 62.25 -2.65
-4.08%
80.50
59.10
92,000 184 67.55 50,000 3,500
7.53%
BHARTIARTL 30-Apr-15 CE 390.00 17.00 1.00
6.25%
19.30
12.90
91,500 183 15.38 86,500 -19,000
-18.01%
PNB 30-Apr-15 CE 165.00 1.20 -0.75
-38.46%
2.00
1.10
91,250 73 1.55 342,500 32,500
10.48%
GAIL 30-Apr-15 CE 400.00 6.85 2.25
48.91%
7.65
3.60
91,000 182 5.98 65,500 -11,500
-14.94%
TATAMTRDVR 30-Apr-15 CE 360.00 2.40 0.70
41.18%
3.55
2.00
91,000 91 2.48 53,000 21,000
65.63%
FEDERALBNK 30-Apr-15 CE 135.00 3.55 -0.60
-14.46%
4.75
3.00
90,000 45 3.72 114,000 4,000
3.64%
SBIN 30-Apr-15 CE 320.00 0.65 -0.15
-18.75%
0.85
0.60
90,000 72 0.68 380,000 35,000
10.14%
LT 30-Apr-15 CE 1,700.00 61.30 -10.20
-14.27%
82.00
59.50
89,750 359 62.81 129,000 -14,500
-10.10%
NIFTY 28-May-15 CE 8,500.00 233.45 -9.10
-3.75%
274.80
216.00
89,600 3,584 226.03 292,275 -3,050
-1.03%
MOTHERSUMI 30-Apr-15 CE 510.00 23.20 5.95
34.49%
26.00
17.20
89,500 179 19.60 21,500 10,000
86.96%
NIFTY 30-Apr-15 CE 7,100.00 1,425.30 -20.70
-1.43%
1,490.00
1,390.10
88,900 3,556 1,301.58 1,146,150 -32,075
-2.72%
TECHM 30-Apr-15 CE 700.00 3.95 -0.75
-15.96%
5.80
3.85
88,500 177 4.69 327,500 24,000
7.91%
CAIRN 30-Apr-15 CE 240.00 1.50 0.00
0.00%
2.00
1.20
88,000 88 1.39 223,000 21,000
10.40%
NMDC 30-Apr-15 CE 140.00 0.60 -0.20
-25.00%
1.00
0.50
88,000 44 0.76 188,000 18,000
10.59%
RPOWER 30-Apr-15 CE 62.50 0.70 -0.05
-6.67%
0.80
0.55
88,000 22 0.65 188,000 40,000
27.03%
BANKNIFTY 30-Apr-15 CE 18,700.00 251.90 -86.55
-25.57%
385.95
231.00
87,175 3,487 295.19 29,325 6,925
30.92%
ENGINERSIN 30-Apr-15 CE 210.00 2.20 -0.60
-21.43%
4.15
1.85
87,000 87 3.10 62,000 29,000
87.88%
TATASTEEL 30-Apr-15 CE 370.00 0.75 -0.55
-42.31%
1.30
0.75
86,500 173 0.81 141,500 12,500
9.69%
SSLT 30-Apr-15 CE 220.00 1.15 -0.45
-28.13%
2.30
1.15
86,000 86 1.67 120,000 31,000
34.83%
TATAMOTORS 30-Apr-15 CE 590.00 4.55 1.10
31.88%
6.45
3.15
85,500 171 3.85 86,000 -3,500
-3.91%
NIFTY 28-May-15 CE 9,100.00 32.10 -1.10
-3.31%
41.35
28.00
85,250 3,410 31.15 310,700 20,000
6.88%
IOB 30-Apr-15 CE 42.50 1.80 -0.40
-18.18%
2.25
1.70
84,000 21 1.81 160,000 8,000
5.26%
JISLJALEQS 30-Apr-15 CE 62.50 2.55 -0.35
-12.07%
3.20
2.30
84,000 21 2.44 136,000 -12,000
-8.11%
PTC 30-Apr-15 CE 90.00 0.65 0.15
30.00%
0.85
0.20
84,000 21 0.19 60,000 32,000
114.29%
BHEL 30-Apr-15 CE 230.00 12.00 -1.40
-10.45%
14.80
10.90
83,000 83 10.67 83,000 9,000
12.16%
BIOCON 30-Apr-15 CE 490.00 11.45 -0.55
-4.58%
13.00
2.50
83,000 166 2.28 15,000 14,500
2,900.00%
RECLTD 30-Apr-15 CE 330.00 15.10 2.45
19.37%
16.80
12.40
83,000 83 12.18 71,000 -30,000
-29.70%
HDFC 30-Apr-15 CE 1,400.00 12.40 0.70
5.98%
14.00
9.75
82,500 330 9.67 89,000 17,500
24.48%
IDFC 30-Apr-15 CE 195.00 0.25 -0.15
-37.50%
0.50
0.25
82,000 41 0.32 26,000 14,000
116.67%
PFC 30-Apr-15 CE 300.00 2.65 -0.25
-8.62%
3.60
2.55
82,000 82 2.66 125,000 -14,000
-10.07%
ICICIBANK 30-Apr-15 CE 300.00 21.20 -3.35
-13.65%
26.00
20.60
81,250 65 19.96 88,750 43,750
97.22%
DISHTV 30-Apr-15 CE 82.50 3.15 0.10
3.28%
3.30
2.65
80,000 20 2.56 180,000 4,000
2.27%
IBREALEST 30-Apr-15 CE 67.50 2.70 -0.95
-26.03%
3.50
2.45
80,000 20 2.49 140,000 12,000
9.38%
ADANIPORTS 30-Apr-15 CE 310.00 12.00 -1.10
-8.40%
16.35
10.45
80,000 80 11.46 44,000 -11,000
-20.00%
UCOBANK 30-Apr-15 CE 70.00 0.85 -0.30
-26.09%
1.20
0.80
80,000 20 0.84 216,000 20,000
10.20%
HDFCBANK 30-Apr-15 CE 1,050.00 15.85 -5.80
-26.79%
21.60
12.60
79,500 318 15.07 405,750 12,500
3.18%
NIFTY 28-May-15 CE 8,600.00 180.20 -8.30
-4.40%
216.75
165.05
78,600 3,144 156.59 360,125 -4,725
-1.30%
LT 30-Apr-15 CE 1,820.00 16.20 -3.40
-17.35%
23.90
15.00
78,250 313 14.80 24,750 3,250
15.12%
HDFC 30-Apr-15 CE 1,300.00 50.85 4.00
8.54%
54.00
43.00
78,000 312 36.96 66,750 -31,750
-32.23%
AUROPHARMA 30-Apr-15 CE 1,350.00 20.45 -2.70
-11.66%
25.95
17.35
76,750 307 17.45 54,000 9,750
22.03%
ANDHRABANK 30-Apr-15 CE 80.00 3.20 -0.75
-18.99%
4.15
3.05
76,000 19 2.95 508,000 16,000
3.25%
CANBK 30-Apr-15 CE 370.00 14.80 -3.30
-18.23%
19.00
13.60
76,000 76 13.35 88,000 -8,000
-8.33%
LICHSGFIN 30-Apr-15 CE 500.00 1.55 -0.75
-32.61%
2.45
1.55
76,000 76 1.66 156,000 24,000
18.18%
SAIL 30-Apr-15 CE 75.00 0.30 -0.10
-25.00%
0.35
0.30
76,000 19 0.25 332,000 24,000
7.79%
TATAPOWER 30-Apr-15 CE 82.50 0.95 0.25
35.71%
1.05
0.70
76,000 19 0.69 60,000 -4,000
-6.25%
WOCKPHARMA 30-Apr-15 CE 2,100.00 25.45 -2.05
-7.45%
34.90
24.80
75,500 151 23.70 75,000 8,000
11.94%
ASIANPAINT 30-Apr-15 CE 840.00 12.20 -0.85
-6.51%
16.00
11.00
75,000 150 10.60 90,000 7,000
8.43%
HINDZINC 30-Apr-15 CE 175.00 1.30 0.05
4.00%
2.15
1.30
74,000 37 1.39 80,000 40,000
100.00%
BHARATFORG 30-Apr-15 CE 1,300.00 38.05 5.40
16.54%
41.90
28.05
73,500 294 26.90 59,750 7,500
14.35%
HCLTECH 30-Apr-15 CE 980.00 33.60 -0.40
-1.18%
34.45
25.30
73,000 292 22.97 38,000 24,750
186.79%
INFY 30-Apr-15 CE 2,350.00 35.40 -3.55
-9.11%
50.10
32.95
73,000 292 27.76 45,750 8,500
22.82%
LT 30-Apr-15 CE 1,760.00 33.60 -6.35
-15.89%
47.00
31.35
72,750 291 28.90 36,250 4,500
14.17%
ADANIPOWER 30-Apr-15 CE 57.50 0.20 -0.05
-20.00%
0.35
0.20
72,000 9 0.19 64,000 16,000
33.33%
DISHTV 30-Apr-15 CE 90.00 0.90 -0.05
-5.26%
0.90
0.80
72,000 18 0.60 172,000 40,000
30.30%
IBULHSGFIN 30-Apr-15 CE 600.00 10.40 3.90
60.00%
16.50
8.60
72,000 144 9.55 26,500 23,000
657.14%
RCOM 30-Apr-15 CE 67.50 0.75 -0.25
-25.00%
1.25
0.65
72,000 36 0.71 240,000 -10,000
-4.00%
ADANIENT 30-Apr-15 CE 650.00 12.30 -3.75
-23.36%
20.25
11.45
71,000 142 12.55 46,000 19,000
70.37%
ADANIENT 30-Apr-15 CE 630.00 19.20 -4.10
-17.60%
29.00
18.05
70,500 141 18.10 24,500 7,000
40.00%
INDIACEM 30-Apr-15 CE 85.00 5.55 -1.95
-26.00%
6.60
5.35
70,000 35 4.24 54,000 0
0.00%
STAR 30-Apr-15 CE 1,300.00 23.70 3.40
16.75%
31.95
19.40
70,000 140 18.38 48,000 15,500
47.69%
TATAMTRDVR 30-Apr-15 CE 320.00 18.00 3.75
26.32%
22.60
13.00
70,000 70 13.71 77,000 -11,000
-12.50%
ZEEL 30-Apr-15 CE 340.00 11.90 -1.35
-10.19%
13.40
10.55
70,000 70 7.98 51,000 16,000
45.71%
INFY 30-Apr-15 CE 2,450.00 16.05 -1.25
-7.23%
22.65
14.65
69,250 277 12.89 62,750 15,250
32.11%
MARUTI 30-Apr-15 CE 3,800.00 46.75 7.55
19.26%
61.30
43.90
69,125 553 36.52 34,375 3,125
10.00%
SUNPHARMA 30-Apr-15 CE 1,120.00 11.05 0.55
5.24%
15.85
9.35
69,000 276 8.38 74,000 31,250
73.10%
SUNPHARMA 30-Apr-15 CE 1,080.00 18.85 1.70
9.91%
24.00
16.10
68,500 274 13.93 94,000 25,000
36.23%
ALBK 30-Apr-15 CE 110.00 1.20 -0.40
-25.00%
1.60
1.10
68,000 34 0.96 210,000 12,000
6.06%
CENTURYTEX 30-Apr-15 CE 600.00 55.10 -5.45
-9.00%
67.05
51.95
68,000 136 40.98 274,500 -13,000
-4.52%
SBIN 30-Apr-15 CE 305.00 1.30 -0.25
-16.13%
1.60
1.20
67,500 54 0.97 117,500 17,500
17.50%
BANKINDIA 30-Apr-15 CE 230.00 1.15 -0.75
-39.47%
1.70
1.15
67,000 67 1.00 366,000 12,000
3.39%
RELINFRA 30-Apr-15 CE 480.00 4.40 -0.75
-14.56%
6.30
3.75
66,500 133 3.59 141,000 4,000
2.92%
HINDUNILVR 30-Apr-15 CE 920.00 11.05 2.05
22.78%
13.85
7.70
66,500 133 7.85 68,500 4,000
6.20%
NIFTY 25-Jun-15 CE 8,900.00 113.70 -4.85
-4.09%
137.60
94.70
66,275 2,651 81.43 85,575 37,425
77.73%
HDFCBANK 30-Apr-15 CE 1,100.00 3.95 -1.80
-31.30%
5.70
3.00
66,250 265 3.01 110,250 18,250
19.84%
EXIDEIND 30-Apr-15 CE 200.00 1.25 -0.75
-37.50%
2.20
0.60
66,000 33 1.11 164,000 0
0.00%
AMBUJACEM 30-Apr-15 CE 260.00 6.05 -1.00
-14.18%
7.30
5.75
66,000 66 4.49 83,000 25,000
43.10%
SSLT 30-Apr-15 CE 205.00 3.20 -0.60
-15.79%
5.80
3.00
66,000 66 2.60 46,000 2,000
4.55%
ASHOKLEY 30-Apr-15 CE 67.50 7.05 -0.90
-11.32%
8.60
7.05
64,000 8 5.30 136,000 -40,000
-22.73%
MOTHERSUMI 30-Apr-15 CE 520.00 19.95 6.20
45.09%
21.80
14.50
64,000 128 11.12 25,000 9,000
56.25%
SKSMICRO 30-Apr-15 CE 500.00 4.40 -2.10
-32.31%
7.00
3.50
64,000 64 3.30 46,000 23,000
100.00%
HINDPETRO 30-Apr-15 CE 720.00 6.30 2.90
85.29%
8.00
4.50
63,500 127 4.15 48,000 24,500
104.26%
CENTURYTEX 30-Apr-15 CE 620.00 43.15 -4.30
-9.06%
53.00
40.45
63,000 126 29.09 91,500 -5,000
-5.18%
NIFTY 25-Jun-15 CE 9,500.00 19.40 1.50
8.38%
24.00
18.00
62,025 2,481 14.12 226,575 -48,025
-17.49%
BANKINDIA 30-Apr-15 CE 250.00 0.45 -0.15
-25.00%
0.60
0.40
62,000 62 0.33 105,000 -23,000
-17.97%
TECHM 30-Apr-15 CE 670.00 8.40 -0.55
-6.15%
11.95
7.65
60,500 121 6.15 102,000 37,000
56.92%
NIFTY 30-Apr-15 CE 8,450.00 177.85 -15.65
-8.09%
222.00
159.85
60,425 2,417 122.91 41,625 -325
-0.77%
CROMPGREAV 30-Apr-15 CE 175.00 3.80 -1.25
-24.75%
5.60
3.45
60,000 60 2.77 62,000 17,000
37.78%
DLF 30-Apr-15 CE 190.00 0.65 -0.15
-18.75%
0.75
0.50
60,000 30 0.37 172,000 -10,000
-5.49%
KTKBANK 30-Apr-15 CE 125.00 4.10 -1.00
-19.61%
5.15
3.55
60,000 30 2.99 144,000 18,000
14.29%
HDFCBANK 30-Apr-15 CE 1,060.00 11.85 -5.10
-30.09%
17.00
9.45
59,750 239 8.93 87,000 2,250
2.65%
HCLTECH 30-Apr-15 CE 1,000.00 24.00 -0.60
-2.44%
25.80
20.60
58,000 232 12.99 121,250 4,500
3.85%
TCS 30-Apr-15 CE 2,700.00 25.45 -3.05
-10.70%
27.40
18.40
57,500 460 13.06 87,750 8,375
10.55%
HINDUNILVR 30-Apr-15 CE 860.00 32.65 2.60
8.65%
40.50
27.00
57,000 114 20.70 35,000 3,500
11.11%
INFY 30-Apr-15 CE 2,500.00 11.05 -0.85
-7.14%
15.50
10.00
57,000 228 6.59 91,500 17,000
22.82%
GAIL 30-Apr-15 CE 410.00 4.10 1.40
51.85%
4.70
2.90
56,500 113 2.11 37,000 24,500
196.00%
MARUTI 30-Apr-15 CE 3,700.00 91.80 14.20
18.30%
111.00
76.25
56,250 450 55.18 58,875 12,500
26.95%
ASHOKLEY 30-Apr-15 CE 65.00 9.50 -0.55
-5.47%
11.00
9.50
56,000 7 5.81 200,000 0
0.00%
MARUTI 30-Apr-15 CE 3,750.00 67.75 11.50
20.44%
84.55
57.45
55,500 444 40.81 23,625 14,625
162.50%
TECHM 30-Apr-15 CE 630.00 22.70 -1.35
-5.61%
29.30
21.30
55,500 111 15.00 41,000 -7,000
-14.58%
IRB 30-Apr-15 CE 270.00 3.40 -0.50
-12.82%
5.00
3.20
55,000 55 2.65 255,000 3,000
1.19%
ONGC 30-Apr-15 CE 350.00 0.85 -0.45
-34.62%
1.80
0.75
55,000 110 0.76 84,000 15,000
21.74%
PFC 30-Apr-15 CE 290.00 4.85 -0.10
-2.02%
6.00
4.05
55,000 55 2.96 69,000 8,000
13.11%
NIFTY 28-May-15 CE 9,200.00 21.05 -0.10
-0.47%
27.50
18.15
54,525 2,181 12.85 452,700 -325
-0.07%
RELIANCE 30-Apr-15 CE 940.00 1.70 0.30
21.43%
2.05
1.50
54,250 217 1.01 122,500 3,250
2.73%
APOLLOTYRE 30-Apr-15 CE 210.00 0.55 0.20
57.14%
0.75
0.50
54,000 27 0.39 36,000 8,000
28.57%
M&MFIN 30-Apr-15 CE 260.00 8.75 0.25
2.94%
9.25
7.20
54,000 54 4.64 55,000 15,000
37.50%
POWERGRID 30-Apr-15 CE 147.50 2.90 -0.10
-3.33%
3.40
2.80
54,000 27 1.74 52,000 22,000
73.33%
CIPLA 30-Apr-15 CE 760.00 10.50 0.90
9.38%
12.00
8.30
53,500 107 4.99 77,500 17,000
28.10%
DLF 30-Apr-15 CE 165.00 4.80 -0.65
-11.93%
5.75
4.40
52,000 26 2.61 30,000 10,000
50.00%
NTPC 30-Apr-15 CE 147.50 3.90 -0.60
-13.33%
4.10
3.30
52,000 26 1.80 48,000 28,000
140.00%
TCS 30-Apr-15 CE 2,650.00 36.85 -5.80
-13.60%
41.00
28.50
51,875 415 18.23 49,125 -1,750
-3.44%
WIPRO 30-Apr-15 CE 640.00 14.70 0.60
4.26%
17.45
12.00
51,500 103 7.48 32,000 5,500
20.75%
BANKNIFTY 30-Apr-15 CE 18,800.00 214.75 -82.00
-27.63%
337.80
204.00
51,425 2,057 149.92 22,075 4,150
23.15%
NIFTY 25-Jun-15 CE 9,100.00 64.75 1.25
1.97%
78.80
60.00
51,400 2,056 34.92 59,325 44,150
290.94%
AUROPHARMA 30-Apr-15 CE 1,400.00 11.80 -2.40
-16.90%
15.45
10.90
51,250 205 7.07 60,750 15,750
35.00%
BANKBARODA 30-Apr-15 CE 175.00 3.30 -0.05
-1.49%
4.40
3.00
51,250 41 1.89 61,250 10,000
19.51%
GAIL 30-Apr-15 CE 380.00 16.45 5.05
44.30%
17.20
10.00
51,000 102 7.24 34,000 8,500
33.33%
CANBK 30-Apr-15 CE 390.00 6.60 -2.20
-25.00%
9.75
6.30
50,000 50 4.50 41,000 0
0.00%
DLF 30-Apr-15 CE 150.00 12.80 -1.50
-10.49%
14.75
11.90
50,000 25 6.58 268,000 -10,000
-3.60%
BPCL 30-Apr-15 CE 900.00 6.00 3.50
140.00%
6.45
4.65
49,500 99 2.65 34,000 30,500
871.43%
ORIENTBANK 30-Apr-15 CE 240.00 1.40 -0.85
-37.78%
2.50
1.40
49,000 49 1.01 82,000 19,000
30.16%
RECLTD 30-Apr-15 CE 350.00 6.75 1.10
19.47%
8.00
5.75
49,000 49 3.30 62,000 9,000
16.98%
AXISBANK 30-Apr-15 CE 650.00 1.95 -0.50
-20.41%
2.90
1.85
48,500 97 1.20 152,000 11,500
8.19%
HEXAWARE 30-Apr-15 CE 350.00 3.10 -0.45
-12.68%
4.40
3.00
48,000 24 1.80 116,000 -6,000
-4.92%
ANDHRABANK 30-Apr-15 CE 90.00 0.60 -0.25
-29.41%
0.80
0.60
48,000 12 0.37 236,000 24,000
11.32%
ARVIND 30-Apr-15 CE 300.00 2.40 -1.15
-32.39%
3.25
2.35
48,000 48 1.40 122,000 9,000
7.96%
DISHTV 30-Apr-15 CE 80.00 4.60 0.25
5.75%
4.60
4.00
48,000 12 2.16 172,000 -16,000
-8.51%
HINDZINC 30-Apr-15 CE 170.00 2.30 0.10
4.55%
3.70
2.30
48,000 24 1.61 52,000 18,000
52.94%
JPASSOCIAT 30-Apr-15 CE 22.50 2.75 -0.35
-11.29%
3.25
2.70
48,000 6 1.51 728,000 8,000
1.11%
JPASSOCIAT 30-Apr-15 CE 35.00 0.10 0.05
100.00%
0.10
0.10
48,000 6 0.05 832,000 0
0.00%
L&TFH 30-Apr-15 CE 60.00 3.70 -0.20
-5.13%
4.30
3.70
48,000 12 1.96 228,000 16,000
7.55%
ORIENTBANK 30-Apr-15 CE 210.00 7.70 -4.05
-34.47%
11.60
7.40
48,000 48 4.75 53,000 12,000
29.27%
RANBAXY 30-Apr-15 CE 800.00 17.10 3.20
23.02%
27.20
10.20
48,000 96 9.42 8,000 4,000
100.00%
TATASTEEL 30-Apr-15 CE 400.00 0.25 -0.15
-37.50%
0.55
0.25
48,000 96 0.18 214,000 32,000
17.58%
LT 30-Apr-15 CE 1,720.00 51.35 -8.20
-13.77%
69.00
48.05
47,750 191 27.57 25,000 -3,500
-12.28%
LT 30-Apr-15 CE 1,850.00 10.65 -4.60
-30.16%
16.15
10.00
47,000 188 6.11 23,750 19,250
427.78%
WIPRO 30-Apr-15 CE 630.00 19.50 1.15
6.27%
22.30
14.75
46,500 93 8.76 16,500 -8,500
-34.00%
NIFTY 28-May-15 CE 9,500.00 5.90 0.05
0.85%
7.75
4.95
46,225 1,849 2.85 918,725 11,150
1.23%
EXIDEIND 30-Apr-15 CE 180.00 6.30 -2.10
-25.00%
9.15
6.15
46,000 23 3.53 132,000 -8,000
-5.71%
IDFC 30-Apr-15 CE 200.00 0.15 -0.15
-50.00%
0.30
0.15
46,000 23 0.14 140,000 36,000
34.62%
UPL 30-Apr-15 CE 480.00 7.20 -0.70
-8.86%
12.50
6.30
46,000 46 4.79 27,000 19,000
237.50%
BANKNIFTY 30-Apr-15 CE 18,400.00 367.90 -121.70
-24.86%
540.00
350.00
45,000 1,800 210.69 32,575 7,275
28.75%
BANKBARODA 30-Apr-15 CE 185.00 1.55 0.25
19.23%
2.20
1.50
45,000 36 0.92 56,250 22,500
66.67%
INFY 30-Apr-15 CE 2,200.00 95.40 -10.40
-9.83%
127.05
90.25
44,750 179 44.54 80,500 3,000
3.87%
TCS 30-Apr-15 CE 2,800.00 10.45 -1.85
-15.04%
11.55
7.45
44,625 357 4.19 75,875 -3,750
-4.71%
HINDUNILVR 30-Apr-15 CE 870.00 27.10 2.95
12.22%
35.30
21.90
44,500 89 13.61 16,500 5,000
43.48%
NIFTY 30-Apr-15 CE 8,100.00 450.10 -20.45
-4.35%
511.35
424.00
44,050 1,762 212.95 189,550 -10,725
-5.36%
HEXAWARE 30-Apr-15 CE 300.00 22.00 0.85
4.02%
24.45
21.00
44,000 22 10.08 132,000 -8,000
-5.71%
CROMPGREAV 30-Apr-15 CE 190.00 1.05 -0.50
-32.26%
1.70
1.00
44,000 44 0.63 56,000 4,000
7.69%
HDFCBANK 30-Apr-15 CE 1,070.00 8.75 -4.50
-33.96%
13.50
7.45
44,000 176 5.01 97,000 11,250
13.12%
IBREALEST 30-Apr-15 CE 80.00 0.35 -0.15
-30.00%
0.50
0.30
44,000 11 0.19 104,000 28,000
36.84%
LICHSGFIN 30-Apr-15 CE 430.00 20.55 -4.65
-18.45%
27.35
20.00
44,000 44 11.36 73,000 -10,000
-12.05%
BHEL 30-Apr-15 CE 280.00 0.95 -0.10
-9.52%
1.35
0.90
43,000 43 0.46 59,000 3,000
5.36%
MCLEODRUSS 30-Apr-15 CE 250.00 4.05 -3.05
-42.96%
4.95
3.10
43,000 43 1.64 35,000 12,000
52.17%
AXISBANK 30-Apr-15 CE 640.00 2.40 -0.65
-21.31%
3.65
2.35
43,000 86 1.31 73,000 20,000
37.74%
YESBANK 30-Apr-15 CE 800.00 38.45 -8.70
-18.45%
49.75
37.25
43,000 86 19.16 72,000 1,000
1.41%
WIPRO 30-Apr-15 CE 650.00 11.30 0.50
4.63%
12.90
9.10
42,500 85 4.75 60,500 -500
-0.82%
M&MFIN 30-Apr-15 CE 270.00 5.40 0.20
3.85%
6.20
4.40
42,000 42 2.28 126,000 14,000
12.50%
HINDALCO 30-Apr-15 CE 160.00 0.35 -0.10
-22.22%
0.45
0.30
40,000 20 0.16 90,000 12,000
15.38%
HDIL 30-Apr-15 CE 130.00 0.40 -0.10
-20.00%
0.55
0.40
40,000 10 0.20 96,000 0
0.00%
HAVELLS 30-Apr-15 CE 320.00 7.35 -2.10
-22.22%
8.70
6.00
40,000 40 3.13 68,000 11,000
19.30%
JSWENERGY 30-Apr-15 CE 135.00 0.90 -0.20
-18.18%
1.10
0.75
40,000 10 0.34 72,000 0
0.00%
RCOM 30-Apr-15 CE 57.50 4.00 -0.85
-17.53%
5.00
3.75
40,000 20 1.84 72,000 -28,000
-28.00%
UPL 30-Apr-15 CE 440.00 21.55 0.00
0.00%
31.00
19.85
40,000 40 10.76 21,000 4,000
23.53%
BPCL 30-Apr-15 CE 880.00 8.75 -8.15
-48.22%
9.30
6.00
39,500 79 3.11 14,000 14,000
0.00%
TECHM 30-Apr-15 CE 680.00 6.70 -0.45
-6.29%
9.45
6.30
39,500 79 3.19 85,500 10,000
13.25%
TITAN 30-Apr-15 CE 400.00 9.50 -0.45
-4.52%
11.90
8.85
39,000 39 4.20 39,000 2,000
5.41%
KOTAKBANK 30-Apr-15 CE 1,350.00 21.00 -4.30
-17.00%
26.50
17.95
38,500 154 9.34 46,750 15,750
50.81%
NIFTY 28-May-15 CE 9,300.00 13.60 0.00
0.00%
18.10
11.85
38,375 1,535 5.79 878,250 4,775
0.55%
RELIANCE 30-Apr-15 CE 960.00 0.90 0.20
28.57%
1.20
0.85
38,250 153 0.42 109,500 19,750
22.01%
ADANIENT 30-Apr-15 CE 620.00 23.35 -4.70
-16.76%
33.90
21.10
38,000 76 11.54 45,000 5,000
12.50%
ARVIND 30-Apr-15 CE 260.00 14.15 -4.15
-22.68%
17.10
13.90
38,000 38 6.06 78,000 1,000
1.30%
NMDC 30-Apr-15 CE 125.00 5.00 -1.55
-23.66%
7.95
4.75
38,000 19 2.77 66,000 -6,000
-8.33%
SKSMICRO 30-Apr-15 CE 470.00 12.60 -2.40
-16.00%
15.60
11.00
38,000 38 5.36 30,000 23,000
328.57%
LT 30-Apr-15 CE 1,900.00 5.00 -1.70
-25.37%
8.50
4.55
37,750 151 2.39 52,000 9,250
21.64%
UNIONBANK 30-Apr-15 CE 190.00 0.90 -0.45
-33.33%
1.35
0.90
37,000 37 0.43 135,000 -8,000
-5.59%
ARVIND 30-Apr-15 CE 290.00 3.70 -1.60
-30.19%
5.00
3.45
36,000 36 1.63 71,000 -7,000
-8.97%
CIPLA 30-Apr-15 CE 780.00 6.85 0.80
13.22%
7.70
5.10
36,000 72 2.19 66,000 -7,000
-9.59%
COALINDIA 30-Apr-15 CE 390.00 1.95 0.00
0.00%
2.45
1.90
36,000 36 0.81 120,000 11,000
10.09%
IDEA 30-Apr-15 CE 170.00 16.85 -0.10
-0.59%
19.10
15.70
36,000 18 6.15 170,000 -12,000
-6.59%
IDFC 30-Apr-15 CE 160.00 10.00 -2.25
-18.37%
12.80
9.50
36,000 18 4.39 232,000 -12,000
-4.92%
JISLJALEQS 30-Apr-15 CE 60.00 4.00 -0.35
-8.05%
4.65
4.00
36,000 9 1.57 240,000 24,000
11.11%
NTPC 30-Apr-15 CE 145.00 5.30 -0.75
-12.40%
5.35
4.60
36,000 18 1.72 134,000 10,000
8.06%
TCS 30-Apr-15 CE 2,750.00 16.60 -1.80
-9.78%
17.75
12.30
35,750 286 5.22 38,875 -3,375
-7.99%
HINDUNILVR 30-Apr-15 CE 890.00 19.85 2.65
15.41%
25.00
18.50
35,500 71 7.90 19,500 5,500
39.29%
TCS 30-Apr-15 CE 2,550.00 79.55 -8.00
-9.14%
87.00
62.80
35,250 282 26.27 15,000 2,250
17.65%
ADANIPORTS 30-Apr-15 CE 340.00 3.50 -0.15
-4.11%
4.80
3.00
35,000 35 1.44 60,000 15,000
33.33%
SBIN 30-Apr-15 CE 240.00 28.80 0.20
0.70%
33.40
28.75
35,000 28 10.85 55,000 12,500
29.41%
VOLTAS 30-Apr-15 CE 310.00 3.85 -0.65
-14.44%
5.60
3.25
35,000 35 1.62 45,000 10,000
28.57%
HEROMOTOCO 30-Apr-15 CE 2,700.00 33.65 -7.85
-18.92%
41.00
28.55
34,500 276 12.02 49,500 4,375
9.70%
BANKNIFTY 30-Apr-15 CE 18,300.00 417.10 -125.60
-23.14%
600.95
399.00
34,250 1,370 180.16 27,825 7,525
37.07%
ALBK 30-Apr-15 CE 95.00 6.90 -1.30
-15.85%
8.50
6.70
34,000 17 2.86 58,000 -10,000
-14.71%
KTKBANK 30-Apr-15 CE 135.00 1.20 -0.40
-25.00%
1.70
1.00
34,000 17 0.50 92,000 16,000
21.05%
PETRONET 30-Apr-15 CE 180.00 2.90 -1.80
-38.30%
4.50
2.80
34,000 17 1.23 44,000 12,000
37.50%
TITAN 30-Apr-15 CE 420.00 3.55 -0.30
-7.79%
4.75
3.50
34,000 34 1.47 42,000 12,000
40.00%
LT 30-Apr-15 CE 1,840.00 12.40 -2.55
-17.06%
18.40
11.75
33,500 134 5.17 18,000 10,500
140.00%
BANKNIFTY 30-Apr-15 CE 18,600.00 279.90 -105.80
-27.43%
431.65
265.00
33,300 1,332 128.66 20,450 3,650
21.73%
ADANIENT 30-Apr-15 CE 680.00 5.95 -3.00
-33.52%
10.50
5.40
33,000 66 3.11 33,000 19,500
144.44%
RELINFRA 30-Apr-15 CE 500.00 2.50 -0.55
-18.03%
3.25
2.25
33,000 66 0.99 105,000 5,500
5.53%
IRB 30-Apr-15 CE 280.00 1.95 -0.55
-22.00%
2.85
1.90
33,000 33 0.86 68,000 19,000
38.78%
MOTHERSUMI 30-Apr-15 CE 530.00 15.75 5.05
47.20%
17.00
11.00
33,000 66 4.41 24,500 10,500
75.00%
RECLTD 30-Apr-15 CE 360.00 4.45 0.85
23.61%
5.25
3.60
33,000 33 1.42 54,000 4,000
8.00%
ASHOKLEY 30-Apr-15 CE 62.50 11.10 -0.25
-2.20%
12.65
11.05
32,000 4 4.02 24,000 8,000
50.00%
AMBUJACEM 30-Apr-15 CE 270.00 2.90 -0.40
-12.12%
3.70
2.65
32,000 32 1.07 73,000 14,000
23.73%
HINDPETRO 30-Apr-15 CE 620.00 44.10 14.00
46.51%
51.35
32.00
32,000 64 12.84 16,000 -5,500
-25.58%
KTKBANK 30-Apr-15 CE 140.00 0.60 -0.30
-33.33%
0.85
0.60
32,000 16 0.26 90,000 14,000
18.42%
PFC 30-Apr-15 CE 270.00 13.30 0.35
2.70%
14.90
11.85
32,000 32 4.50 41,000 -8,000
-16.33%
PTC 30-Apr-15 CE 75.00 6.30 0.45
7.69%
6.60
4.80
32,000 8 1.54 80,000 -12,000
-13.04%
SAIL 30-Apr-15 CE 72.50 0.45 -0.15
-25.00%
0.60
0.45
32,000 8 0.17 132,000 20,000
17.86%
TATAMTRDVR 30-Apr-15 CE 370.00 1.45 0.55
61.11%
2.00
1.00
32,000 32 0.44 62,000 8,000
14.81%
ZEEL 30-Apr-15 CE 370.00 2.15 -0.75
-25.86%
2.55
1.95
32,000 32 0.72 59,000 6,000
11.32%
CAIRN 30-Apr-15 CE 225.00 4.25 0.15
3.66%
4.70
3.50
31,000 31 1.34 52,000 11,000
26.83%
GAIL 30-Apr-15 CE 420.00 2.40 1.05
77.78%
2.75
2.10
31,000 62 0.78 26,000 9,000
52.94%
MOTHERSUMI 30-Apr-15 CE 540.00 11.75 4.25
56.67%
13.35
7.50
31,000 62 3.10 21,000 6,500
44.83%
RELINFRA 30-Apr-15 CE 420.00 25.85 -2.15
-7.68%
31.50
22.75
30,500 61 9.01 43,000 -3,000
-6.52%
CESC 30-Apr-15 CE 660.00 7.00 2.00
40.00%
7.50
6.00
30,500 61 2.17 28,000 18,500
194.74%
STAR 30-Apr-15 CE 1,100.00 113.40 12.90
12.84%
125.10
100.15
30,500 61 35.53 34,500 -5,500
-13.75%
WOCKPHARMA 30-Apr-15 CE 1,850.00 105.25 -1.00
-0.94%
129.85
103.00
30,500 61 35.86 24,000 -5,500
-18.64%
WOCKPHARMA 30-Apr-15 CE 2,050.00 34.50 -1.80
-4.96%
45.75
34.00
30,500 61 12.93 37,500 -500
-1.32%
ADANIENT 30-Apr-15 CE 700.00 4.25 -1.65
-27.97%
7.50
4.00
30,000 60 1.87 62,000 4,500
7.83%
BANKBARODA 30-Apr-15 CE 200.00 0.50 -0.10
-16.67%
0.65
0.50
30,000 24 0.18 126,250 7,500
6.32%
COALINDIA 30-Apr-15 CE 400.00 1.35 0.25
22.73%
1.50
1.25
30,000 30 0.41 79,000 27,000
51.92%
ENGINERSIN 30-Apr-15 CE 200.00 5.10 -0.90
-15.00%
8.10
4.80
30,000 30 2.25 61,000 -3,000
-4.69%
IBULHSGFIN 30-Apr-15 CE 570.00 19.20 3.55
22.68%
28.75
17.10
30,000 60 7.05 15,000 6,500
76.47%
NTPC 30-Apr-15 CE 170.00 0.20 -0.05
-20.00%
0.20
0.20
30,000 15 0.06 94,000 2,000
2.17%
PETRONET 30-Apr-15 CE 175.00 4.50 -2.75
-37.93%
5.80
4.50
30,000 15 1.61 16,000 6,000
60.00%
TATAMOTORS 25-Jun-15 CE 540.00 44.00 6.05
15.94%
44.00
37.00
30,000 60 12.05 30,000 30,000
0.00%
TITAN 30-Apr-15 CE 410.00 5.95 -0.25
-4.03%
7.40
5.80
30,000 30 2.04 57,000 3,000
5.56%
SUNPHARMA 30-Apr-15 CE 1,140.00 8.15 -0.45
-5.23%
11.25
7.00
29,750 119 2.94 54,250 1,750
3.33%
BPCL 30-Apr-15 CE 760.00 62.65 26.40
72.83%
66.00
39.75
29,500 59 15.12 26,000 -4,000
-13.33%
WOCKPHARMA 30-Apr-15 CE 2,150.00 18.80 -1.50
-7.39%
25.50
18.00
29,500 59 6.88 44,000 11,000
33.33%
BAJAJ-AUTO 30-Apr-15 CE 2,100.00 23.80 -6.70
-21.97%
30.00
22.40
29,375 235 7.56 40,000 5,375
15.52%
BANKNIFTY 30-Apr-15 CE 18,900.00 185.30 -77.60
-29.52%
296.00
172.90
28,925 1,157 73.59 11,800 5,025
74.17%
HDFC 30-Apr-15 CE 1,360.00 23.40 2.25
10.64%
24.90
17.05
28,750 115 6.19 37,000 0
0.00%
APOLLOTYRE 30-Apr-15 CE 185.00 3.10 1.80
138.46%
3.45
2.60
28,000 14 0.92 28,000 28,000
0.00%
CROMPGREAV 30-Apr-15 CE 200.00 0.40 -0.30
-42.86%
0.75
0.40
28,000 28 0.19 113,000 -10,000
-8.13%
ADANIPORTS 30-Apr-15 CE 350.00 1.95 -0.30
-13.33%
3.10
1.70
28,000 28 0.74 63,000 18,000
40.00%
MOTHERSUMI 30-Apr-15 CE 500.00 29.95 7.95
36.14%
32.50
23.70
28,000 56 7.28 30,500 1,500
5.17%
SYNDIBANK 30-Apr-15 CE 100.00 5.35 -1.15
-17.69%
6.80
5.20
28,000 14 1.80 94,000 -4,000
-4.08%
TATAGLOBAL 30-Apr-15 CE 170.00 0.45 -0.10
-18.18%
0.60
0.45
28,000 14 0.15 100,000 -2,000
-1.96%
TVSMOTOR 30-Apr-15 CE 260.00 14.80 -1.20
-7.50%
15.60
13.60
28,000 28 4.05 28,000 20,000
250.00%
ICICIBANK 30-Apr-15 CE 355.00 1.50 -0.50
-25.00%
2.00
1.45
27,500 22 0.48 50,000 0
0.00%
MOTHERSUMI 30-Apr-15 CE 550.00 9.20 3.75
68.81%
9.90
6.00
27,500 55 2.20 15,000 14,500
2,900.00%
TATASTEEL 30-Apr-15 CE 380.00 0.45 -0.30
-40.00%
0.80
0.45
27,500 55 0.16 146,000 16,000
12.31%
IOC 30-Apr-15 CE 410.00 1.75 -2.35
-57.32%
2.10
1.30
27,000 27 0.46 19,000 19,000
0.00%
UPL 30-Apr-15 CE 500.00 4.00 -0.50
-11.11%
6.90
3.80
27,000 27 1.66 21,000 7,000
50.00%
UNITECH 30-Apr-15 CE 12.50 3.95 0.25
6.76%
4.25
3.95
27,000 3 1.11 18,000 0
0.00%
AXISBANK 30-Apr-15 CE 540.00 33.20 -3.85
-10.39%
41.50
32.30
27,000 54 10.30 83,000 -8,500
-9.29%
HDFC 30-Apr-15 CE 1,350.00 28.00 3.10
12.45%
28.70
21.25
26,500 106 6.44 9,250 500
5.71%
PNB 30-Apr-15 CE 180.00 0.45 -0.25
-35.71%
0.60
0.45
26,250 21 0.13 133,750 -5,000
-3.60%
AMTEKAUTO 30-Apr-15 CE 170.00 1.20 0.25
26.32%
1.50
0.95
26,000 13 0.33 40,000 14,000
53.85%
INDUSINDBK 30-Apr-15 CE 920.00 13.10 -1.40
-9.66%
16.20
11.10
26,000 52 3.88 24,500 2,500
11.36%
TATAGLOBAL 30-Apr-15 CE 165.00 0.85 0.05
6.25%
0.90
0.75
26,000 13 0.21 136,000 20,000
17.24%
AXISBANK 30-Apr-15 CE 630.00 3.25 -0.70
-17.72%
4.65
3.15
26,000 52 1.07 52,000 500
0.97%
VOLTAS 30-Apr-15 CE 320.00 2.50 -0.45
-15.25%
3.60
2.25
26,000 26 0.90 34,000 4,000
13.33%
TATAMOTORS 30-Apr-15 CE 530.00 30.40 6.60
27.73%
36.00
24.05
25,500 51 7.30 128,000 -1,500
-1.16%
CANBK 30-Apr-15 CE 410.00 2.70 -1.15
-29.87%
4.25
2.60
25,000 25 0.92 59,000 11,000
22.92%
LUPIN 30-Apr-15 CE 2,040.00 52.65 -1.15
-2.14%
64.00
48.05
25,000 100 14.87 15,000 5,500
57.89%
PNB 30-Apr-15 CE 140.00 9.30 -3.45
-27.06%
12.50
9.00
25,000 20 2.92 28,750 -5,000
-14.81%
RELCAPITAL 30-Apr-15 CE 520.00 1.30 -0.50
-27.78%
1.80
1.20
25,000 50 0.37 64,000 3,500
5.79%
NIFTY 28-Dec-17 CE 8,500.00 1,701.10 -218.10
-11.36%
2,019.10
1,701.10
24,775 991 500.23 207,400 49,550
31.39%
M&M 30-Apr-15 CE 1,200.00 30.40 -10.35
-25.40%
43.00
29.10
24,750 99 9.35 21,500 5,000
30.30%
SUNPHARMA 30-Apr-15 CE 1,200.00 3.95 -0.50
-11.24%
5.95
3.40
24,750 99 1.24 95,000 4,000
4.40%
NIFTY 30-Apr-15 CE 8,950.00 11.80 -3.85
-24.60%
19.75
8.20
24,525 981 4.17 27,425 7,725
39.21%
AMTEKAUTO 30-Apr-15 CE 165.00 1.75 -2.00
-53.33%
2.00
1.75
24,000 12 0.47 22,000 22,000
0.00%
CAIRN 30-Apr-15 CE 235.00 2.15 0.15
7.50%
2.20
1.65
24,000 24 0.50 20,000 5,000
33.33%
HDIL 30-Apr-15 CE 122.50 0.85 -0.15
-15.00%
1.10
0.85
24,000 6 0.24 4,000 -12,000
-75.00%
HINDZINC 30-Apr-15 CE 180.00 0.40 -0.15
-27.27%
1.10
0.40
24,000 12 0.24 26,000 16,000
160.00%
IFCI 30-Apr-15 CE 30.00 3.80 0.15
4.11%
4.00
3.80
24,000 3 0.94 64,000 8,000
14.29%
IOB 30-Apr-15 CE 50.00 0.30 -0.05
-14.29%
0.35
0.30
24,000 6 0.08 168,000 16,000
10.53%
JPASSOCIAT 30-Apr-15 CE 32.50 0.10 0.00
0.00%
0.10
0.10
24,000 3 0.02 496,000 -16,000
-3.13%
JSWENERGY 30-Apr-15 CE 140.00 0.50 0.10
25.00%
0.50
0.40
24,000 6 0.11 48,000 12,000
33.33%
JISLJALEQS 30-Apr-15 CE 67.50 0.90 -0.35
-28.00%
1.20
0.90
24,000 6 0.25 64,000 0
0.00%
TATACHEM 30-Apr-15 CE 450.00 9.55 0.35
3.80%
10.10
6.75
24,000 24 1.82 26,000 2,000
8.33%
UCOBANK 30-Apr-15 CE 67.50 1.35 -0.45
-25.00%
1.95
1.30
24,000 6 0.42 64,000 16,000
33.33%
YESBANK 30-Apr-15 CE 920.00 4.00 -1.50
-27.27%
5.50
3.80
24,000 48 1.20 37,500 -500
-1.32%
ZEEL 30-Apr-15 CE 360.00 4.10 -0.50
-10.87%
4.60
3.50
24,000 24 0.98 67,000 3,000
4.69%
BHARATFORG 30-Apr-15 CE 1,260.00 57.45 7.95
16.06%
59.95
43.40
23,750 95 13.03 11,750 -750
-6.00%
HCLTECH 30-Apr-15 CE 1,050.00 9.70 -0.40
-3.96%
10.20
8.50
23,750 95 2.18 49,750 6,000
13.71%
BHARTIARTL 30-Apr-15 CE 440.00 1.75 -0.25
-12.50%
3.15
1.60
23,500 47 0.53 81,500 -3,000
-3.55%
HAVELLS 30-Apr-15 CE 310.00 11.00 -2.25
-16.98%
12.25
10.00
23,000 23 2.65 45,000 -2,000
-4.26%
HINDUNILVR 30-Apr-15 CE 930.00 9.00 1.50
20.00%
11.00
7.40
23,000 46 2.24 40,000 12,500
45.45%
MARUTI 30-Apr-15 CE 3,900.00 21.55 3.75
21.07%
30.00
20.00
23,000 184 5.77 12,125 8,875
273.08%
SKSMICRO 30-Apr-15 CE 440.00 28.00 -1.90
-6.35%
32.00
24.50
23,000 23 6.75 56,000 -7,000
-11.11%
TECHM 30-Apr-15 CE 725.00 2.15 -0.10
-4.44%
3.15
2.15
23,000 46 0.63 158,000 -15,500
-8.93%
BAJAJ-AUTO 30-Apr-15 CE 2,050.00 40.55 -8.45
-17.24%
51.55
38.10
22,375 179 9.75 21,625 9,250
74.75%
CAIRN 30-Apr-15 CE 210.00 10.80 0.10
0.93%
12.25
9.60
22,000 22 2.44 49,000 0
0.00%
LICHSGFIN 30-Apr-15 CE 490.00 2.30 -0.80
-25.81%
3.55
2.30
22,000 22 0.72 65,000 8,000
14.04%
BIOCON 30-Apr-15 CE 430.00 41.95 25.15
149.70%
42.00
18.50
21,000 42 4.32 11,500 -4,500
-28.13%
CANBK 30-Apr-15 CE 420.00 1.85 -0.60
-24.49%
2.50
1.85
21,000 21 0.50 98,000 11,000
12.64%
CENTURYTEX 30-Apr-15 CE 720.00 8.80 -1.90
-17.76%
13.75
7.50
21,000 42 2.01 25,000 1,500
6.38%
BANKNIFTY 30-Apr-15 CE 19,200.00 118.30 -48.85
-29.23%
192.20
108.05
20,775 831 35.03 27,250 1,775
6.97%
LT 30-Apr-15 CE 1,680.00 74.30 -8.05
-9.78%
94.75
71.45
20,750 83 16.71 28,000 -6,500
-18.84%
RANBAXY 30-Apr-15 CE 900.00 0.20 0.05
33.33%
0.40
0.15
20,500 41 0.05 28,000 19,000
211.11%
NIFTY 28-May-15 CE 9,600.00 3.45 0.25
7.81%
4.40
2.80
20,400 816 0.76 549,350 0
0.00%
ASIANPAINT 30-Apr-15 CE 860.00 6.90 -1.15
-14.29%
10.20
6.60
20,000 40 1.83 56,500 4,500
8.65%
BHARATFORG 30-Apr-15 CE 1,280.00 45.90 4.90
11.95%
51.00
32.20
20,000 80 9.22 6,500 2,500
62.50%
CAIRN 30-Apr-15 CE 215.00 8.00 -0.05
-0.62%
8.70
6.65
20,000 20 1.55 16,000 3,000
23.08%
FEDERALBNK 30-Apr-15 CE 130.00 6.15 -0.75
-10.87%
7.00
5.50
20,000 10 1.35 106,000 12,000
12.77%
AMBUJACEM 30-Apr-15 CE 265.00 4.05 -0.85
-17.35%
5.20
3.80
20,000 20 1.01 39,000 5,000
14.71%
HINDALCO 30-Apr-15 CE 155.00 0.55 -0.10
-15.38%
0.65
0.50
20,000 10 0.12 134,000 0
0.00%
HDIL 30-Apr-15 CE 135.00 0.30 -0.05
-14.29%
0.30
0.30
20,000 5 0.06 28,000 4,000
16.67%
INDIACEM 30-Apr-15 CE 105.00 0.45 -0.35
-43.75%
0.70
0.45
20,000 10 0.11 56,000 2,000
3.70%
KTKBANK 30-Apr-15 CE 150.00 0.25 -0.05
-16.67%
0.25
0.25
20,000 10 0.05 56,000 0
0.00%
NTPC 30-Apr-15 CE 165.00 0.30 -0.10
-25.00%
0.30
0.30
20,000 10 0.06 18,000 -4,000
-18.18%
POWERGRID 30-Apr-15 CE 155.00 0.90 0.05
5.88%
1.00
0.90
20,000 10 0.19 94,000 6,000
6.82%
RPOWER 30-Apr-15 CE 67.50 0.25 -0.05
-16.67%
0.25
0.25
20,000 5 0.05 32,000 -8,000
-20.00%
SBIN 30-Apr-15 CE 250.00 20.40 -3.00
-12.82%
24.15
20.30
20,000 16 4.77 38,750 -7,500
-16.22%
BHARTIARTL 30-Apr-15 CE 380.00 22.50 0.70
3.21%
25.05
20.70
19,500 39 4.41 95,000 -9,500
-9.09%
ONGC 30-Apr-15 CE 300.00 13.50 -6.60
-32.84%
23.00
12.75
19,500 39 4.05 74,500 2,500
3.47%
DRREDDY 30-Apr-15 CE 3,550.00 85.55 21.80
34.20%
97.85
77.40
19,375 155 17.51 5,750 2,875
100.00%
NIFTY 31-Dec-15 CE 8,500.00 739.15 -11.20
-1.49%
782.00
722.50
19,300 772 148.53 226,900 28,100
14.13%
HDFC 30-Apr-15 CE 1,380.00 16.50 0.70
4.43%
18.35
13.20
19,250 77 3.05 13,250 -5,500
-29.33%
ADANIENT 30-Apr-15 CE 670.00 7.75 -2.60
-25.12%
13.25
7.05
19,000 38 2.31 31,000 2,500
8.77%
CROMPGREAV 30-Apr-15 CE 165.00 7.85 -1.85
-19.07%
11.00
7.60
19,000 19 1.97 36,000 -9,000
-20.00%
SSLT 30-Apr-15 CE 215.00 1.65 -0.85
-34.00%
2.85
1.60
19,000 19 0.41 29,000 11,000
61.11%
TATACHEM 30-Apr-15 CE 440.00 14.90 1.30
9.56%
15.00
6.90
19,000 19 2.16 27,000 3,000
12.50%
VOLTAS 30-Apr-15 CE 330.00 1.55 -0.35
-18.42%
2.50
1.50
19,000 19 0.37 16,000 8,000
100.00%
MARUTI 30-Apr-15 CE 3,850.00 31.95 6.40
25.05%
42.95
30.35
18,875 151 6.99 15,125 2,625
21.00%
CIPLA 30-Apr-15 CE 700.00 34.95 4.25
13.84%
38.05
30.65
18,500 37 5.88 95,000 3,000
3.26%
RELIANCE 30-Apr-15 CE 1,000.00 0.55 0.05
10.00%
0.65
0.35
18,500 74 0.09 226,500 2,500
1.12%
WIPRO 30-Apr-15 CE 620.00 25.20 2.05
8.86%
27.30
21.20
18,500 37 4.62 8,500 -4,500
-34.62%
ALBK 30-Apr-15 CE 115.00 0.65 -0.25
-27.78%
0.85
0.55
18,000 9 0.14 56,000 6,000
12.00%
BATAINDIA 30-Apr-15 CE 1,100.00 33.20 3.45
11.60%
46.00
32.00
18,000 72 7.18 37,500 250
0.67%
CROMPGREAV 30-Apr-15 CE 185.00 1.45 -1.00
-40.82%
2.55
1.45
18,000 18 0.40 23,000 12,000
109.09%
ITC 30-Apr-15 CE 400.00 0.30 -0.10
-25.00%
0.40
0.25
18,000 18 0.06 342,000 12,000
3.64%
SYNDIBANK 30-Apr-15 CE 115.00 0.85 -0.50
-37.04%
1.30
0.85
18,000 9 0.21 312,000 0
0.00%
TATASTEEL 30-Apr-15 CE 310.00 15.85 -5.10
-24.34%
21.70
15.00
18,000 36 3.53 58,000 10,000
20.83%
UNITECH 30-Apr-15 CE 25.00 0.10 0.05
100.00%
0.10
0.05
18,000 2 0.01 585,000 18,000
3.17%
NIFTY 25-Jun-15 CE 8,500.00 300.55 -8.25
-2.67%
340.00
284.95
17,800 712 57.28 237,500 4,575
1.96%
NIFTY 25-Jun-15 CE 8,800.00 155.05 -2.15
-1.37%
174.40
139.80
17,525 701 28.89 120,825 1,475
1.24%
LUPIN 30-Apr-15 CE 2,000.00 70.55 -0.25
-0.35%
84.00
66.00
17,250 69 13.40 38,750 -1,500
-3.73%
TECHM 30-Apr-15 CE 2,900.00 57.75 -17.75
-23.51%
92.00
54.00
17,125 34 13.10 39,375 0
0.00%
TVSMOTOR 30-Apr-15 CE 310.00 1.55 -0.95
-38.00%
2.50
1.35
17,000 17 0.34 37,000 10,000
37.04%
BPCL 30-Apr-15 CE 920.00 4.25 -6.95
-62.05%
4.30
3.50
16,500 33 0.61 15,500 15,500
0.00%
HINDPETRO 30-Apr-15 CE 740.00 4.20 2.20
110.00%
4.80
3.35
16,500 33 0.70 15,500 12,000
342.86%
NIFTY 28-May-15 CE 9,400.00 9.05 0.20
2.26%
11.85
7.80
16,325 653 1.66 839,550 -3,950
-0.47%
ACC 30-Apr-15 CE 1,600.00 29.30 -11.55
-28.27%
42.75
26.05
16,250 65 6.15 12,500 3,750
42.86%
HEROMOTOCO 30-Apr-15 CE 2,750.00 20.10 -3.40
-14.47%
24.50
17.95
16,250 130 3.52 22,750 3,250
16.67%
NIFTY 30-Apr-15 CE 10,100.00 1.10 0.50
83.33%
1.50
0.60
16,050 642 0.22 11,975 5,600
87.84%
EXIDEIND 30-Apr-15 CE 195.00 2.00 -1.00
-33.33%
3.00
2.00
16,000 8 0.39 64,000 4,000
6.67%
HDIL 28-May-15 CE 105.00 6.50 -17.50
-72.92%
7.00
1.25
16,000 4 0.64 8,000 8,000
0.00%
HDIL 30-Apr-15 CE 102.50 5.45 -1.85
-25.34%
6.10
5.45
16,000 4 0.97 16,000 8,000
100.00%
IDEA 30-Apr-15 CE 215.00 1.20 -0.05
-4.00%
1.85
1.15
16,000 8 0.24 10,000 6,000
150.00%
IDBI 30-Apr-15 CE 82.50 0.60 -0.05
-7.69%
0.65
0.60
16,000 4 0.10 52,000 -8,000
-13.33%
IDBI 30-Apr-15 CE 85.00 0.40 -0.05
-11.11%
0.50
0.40
16,000 4 0.07 112,000 0
0.00%
INDUSINDBK 30-Apr-15 CE 940.00 8.20 -0.55
-6.29%
10.70
7.10
16,000 32 1.54 27,000 500
1.89%
POWERGRID 30-Apr-15 CE 145.00 4.20 0.20
5.00%
4.60
3.75
16,000 8 0.70 42,000 8,000
23.53%
POWERGRID 30-Apr-15 CE 152.50 1.35 0.05
3.85%
1.55
1.30
16,000 8 0.24 36,000 14,000
63.64%
RCOM 30-Apr-15 CE 72.50 0.40 -0.05
-11.11%
0.65
0.40
16,000 8 0.08 76,000 2,000
2.70%
SUNTV 30-Apr-15 CE 430.00 26.05 8.75
50.58%
26.05
16.25
16,000 16 3.10 8,000 4,000
100.00%
UNIONBANK 30-Apr-15 CE 165.00 4.25 -1.85
-30.33%
6.10
4.20
16,000 16 0.92 29,000 13,000
81.25%
BANKNIFTY 30-Apr-15 CE 19,300.00 98.45 -47.95
-32.75%
166.45
91.45
15,675 627 22.46 12,000 2,475
25.98%
HCLTECH 30-Apr-15 CE 960.00 44.40 -2.15
-4.62%
45.75
40.50
15,500 62 6.65 10,000 -1,250
-11.11%
M&M 30-Apr-15 CE 1,240.00 15.95 -6.65
-29.42%
23.95
15.00
15,500 62 3.32 16,500 1,250
8.20%
JUSTDIAL 30-Apr-15 CE 1,400.00 38.35 0.75
1.99%
52.00
36.60
15,125 121 6.37 12,750 1,250
10.87%
ADANIENT 30-Apr-15 CE 600.00 33.05 -6.00
-15.36%
46.35
33.00
15,000 30 6.48 28,500 -8,500
-22.97%
ADANIENT 30-Apr-15 CE 660.00 10.25 -2.50
-19.61%
16.50
9.40
15,000 30 2.16 15,500 -500
-3.13%
BANKINDIA 30-Apr-15 CE 225.00 1.85 -0.30
-13.95%
2.20
1.85
15,000 15 0.31 12,000 -2,000
-14.29%
ICICIBANK 30-Apr-15 CE 365.00 0.90 -0.25
-21.74%
1.10
0.90
15,000 12 0.15 12,500 1,250
11.11%
JPPOWER 30-Apr-15 CE 15.00 0.05 0.00
0.00%
0.05
0.05
15,000 1 0.01 675,000 0
0.00%
M&M 30-Apr-15 CE 1,220.00 21.65 -9.15
-29.71%
32.00
21.00
15,000 60 4.36 20,500 2,000
10.81%
PNB 30-Apr-15 CE 190.00 0.20 -0.15
-42.86%
0.20
0.05
15,000 12 0.02 40,000 -12,500
-23.81%
RANBAXY 28-May-15 CE 900.00 0.20 -0.45
-69.23%
0.85
0.20
15,000 30 0.12 13,000 11,500
766.67%
RANBAXY 30-Apr-15 CE 880.00 0.30 -0.30
-50.00%
0.45
0.25
15,000 30 0.05 27,500 8,000
41.03%
WIPRO 30-Apr-15 CE 660.00 8.05 -0.10
-1.23%
14.00
6.90
15,000 30 1.24 45,500 500
1.11%
WIPRO 30-Apr-15 CE 670.00 6.10 0.20
3.39%
7.20
5.40
15,000 30 0.95 25,000 0
0.00%
LUPIN 30-Apr-15 CE 2,100.00 30.90 0.15
0.49%
38.00
30.00
14,750 59 5.26 27,250 750
2.83%
LUPIN 30-Apr-15 CE 2,200.00 10.55 -0.55
-4.95%
15.00
9.65
14,750 59 2.05 19,000 5,750
43.40%
HEROMOTOCO 30-Apr-15 CE 2,650.00 55.95 -5.80
-9.39%
65.55
47.85
14,625 117 8.12 14,375 4,625
47.44%
CENTURYTEX 30-Apr-15 CE 740.00 6.20 0.00
0.00%
8.00
5.80
14,500 29 0.95 10,000 10,000
0.00%
INDUSINDBK 30-Apr-15 CE 960.00 5.05 -0.15
-2.88%
6.50
4.05
14,500 29 0.84 12,000 1,000
9.09%
BANKNIFTY 30-Apr-15 CE 18,200.00 465.00 -134.75
-22.47%
660.00
447.85
14,300 572 84.70 17,150 625
3.78%
HEXAWARE 30-Apr-15 CE 290.00 29.10 1.20
4.30%
32.00
29.10
14,000 7 4.42 44,000 -14,000
-24.14%
CANBK 30-Apr-15 CE 360.00 18.55 -6.05
-24.59%
24.90
18.50
14,000 14 3.39 70,000 -4,000
-5.41%
DLF 30-Apr-15 CE 200.00 0.30 -0.10
-25.00%
0.40
0.30
14,000 7 0.05 170,000 2,000
1.19%
ITC 30-Apr-15 CE 380.00 0.50 -0.10
-16.67%
0.55
0.50
14,000 14 0.07 230,000 11,000
5.02%
M&MFIN 30-Apr-15 CE 280.00 3.00 0.25
9.09%
3.10
2.80
14,000 14 0.42 43,000 11,000
34.38%
UPL 30-Apr-15 CE 490.00 5.65 -1.35
-19.29%
9.00
5.65
14,000 14 1.12 6,000 4,000
200.00%
TATAMTRDVR 30-Apr-15 CE 310.00 25.10 4.40
21.26%
27.50
25.00
14,000 14 3.66 44,000 -4,000
-8.33%
HCLTECH 30-Apr-15 CE 975.00 36.10 -0.15
-0.41%
36.25
31.80
13,750 55 4.57 18,000 2,500
16.13%
INDUSINDBK 30-Apr-15 CE 880.00 29.45 -2.75
-8.54%
36.00
27.50
13,500 27 4.51 19,000 -2,000
-9.52%
WOCKPHARMA 30-Apr-15 CE 2,200.00 15.10 0.10
0.67%
18.95
14.95
13,500 27 2.34 15,000 9,000
150.00%
ASIANPAINT 30-Apr-15 CE 900.00 2.50 -0.85
-25.37%
4.10
2.35
13,000 26 0.47 36,000 9,000
33.33%
DABUR 30-Apr-15 CE 270.00 6.50 -1.40
-17.72%
8.55
6.00
13,000 13 1.02 18,000 5,000
38.46%
GLENMARK 30-Apr-15 CE 800.00 27.20 -0.95
-3.37%
32.00
26.50
13,000 26 3.72 12,000 4,000
50.00%
HINDUNILVR 30-Apr-15 CE 960.00 4.00 0.15
3.90%
5.95
4.00
13,000 26 0.71 27,500 6,500
30.95%
SSLT 30-Apr-15 CE 225.00 1.00 -0.10
-9.09%
1.65
1.00
13,000 13 0.17 16,000 -2,000
-11.11%
TITAN 30-Apr-15 CE 390.00 14.05 -0.40
-2.77%
17.00
12.05
13,000 13 2.03 20,000 -6,000
-23.08%
LUPIN 30-Apr-15 CE 2,020.00 61.65 -0.05
-0.08%
72.00
60.35
12,750 51 8.79 7,750 250
3.33%
NIFTY 25-Jun-15 CE 5,000.00 3,560.10 7.40
0.21%
3,610.00
3,530.00
12,525 501 449.31 286,425 -3,750
-1.29%
AUROPHARMA 30-Apr-15 CE 1,150.00 104.60 -18.65
-15.13%
125.00
98.75
12,500 50 14.03 45,750 -2,000
-4.19%
BANKBARODA 30-Apr-15 CE 190.00 1.05 0.05
5.00%
1.50
1.05
12,500 10 0.17 67,500 0
0.00%
HINDUNILVR 30-Apr-15 CE 910.00 13.55 2.10
18.34%
16.00
10.70
12,500 25 1.74 19,000 1,000
5.56%
SBIN 30-Apr-15 CE 330.00 0.40 -0.15
-27.27%
0.50
0.40
12,500 10 0.06 221,250 6,250
2.91%
SBIN 30-Apr-15 CE 350.00 0.20 -0.05
-20.00%
0.35
0.20
12,500 10 0.04 113,750 10,000
9.64%
AXISBANK 30-Apr-15 CE 500.00 65.00 -1.00
-1.52%
72.70
65.00
12,500 25 8.99 59,500 3,000
5.31%
WIPRO 30-Apr-15 CE 700.00 2.95 0.25
9.26%
2.95
1.90
12,500 25 0.28 93,000 500
0.54%
HEROMOTOCO 30-Apr-15 CE 2,800.00 11.10 -3.15
-22.11%
14.05
9.05
12,375 99 1.36 22,000 3,000
15.79%
AMTEKAUTO 30-Apr-15 CE 155.00 4.00 1.00
33.33%
4.90
4.00
12,000 6 0.51 14,000 8,000
133.33%
BANKINDIA 30-Apr-15 CE 205.00 5.20 -2.50
-32.47%
7.75
5.00
12,000 12 0.85 5,000 1,000
25.00%
DLF 30-Apr-15 CE 175.00 2.15 -0.25
-10.42%
2.60
2.15
12,000 6 0.30 34,000 0
0.00%
DISHTV 30-Apr-15 CE 87.50 1.35 0.00
0.00%
1.35
1.30
12,000 3 0.16 88,000 8,000
10.00%
HDIL 30-Apr-15 CE 125.00 0.80 0.00
0.00%
0.80
0.75
12,000 3 0.09 36,000 -4,000
-10.00%
KTKBANK 30-Apr-15 CE 120.00 7.00 -0.95
-11.95%
8.35
7.00
12,000 6 0.96 62,000 -4,000
-6.06%
M&M 30-Apr-15 CE 1,260.00 11.25 -6.00
-34.78%
17.70
10.50
12,000 48 1.83 15,750 -2,000
-11.27%
NTPC 30-Apr-15 CE 140.00 8.50 -0.60
-6.59%
8.55
7.05
12,000 6 0.94 108,000 -4,000
-3.57%
RECLTD 30-Apr-15 CE 370.00 2.75 -0.15
-5.17%
3.00
1.60
12,000 12 0.33 19,000 -4,000
-17.39%
TATAMOTORS 30-Apr-15 CE 610.00 2.35 0.55
30.56%
3.00
2.35
12,000 24 0.32 20,000 9,000
81.82%
TATACOMM 30-Apr-15 CE 430.00 11.75 2.20
23.04%
12.80
8.80
12,000 12 1.23 11,000 1,000
10.00%
HDFCBANK 30-Apr-15 CE 1,030.00 24.65 -8.30
-25.19%
30.60
21.00
11,750 47 3.43 23,000 2,750
13.58%
DRREDDY 30-Apr-15 CE 3,500.00 109.50 26.50
31.93%
123.05
99.25
11,625 93 13.18 8,500 -1,500
-15.00%
BANKNIFTY 30-Apr-15 CE 19,100.00 132.85 -64.85
-32.80%
225.60
126.80
11,525 461 22.08 10,650 300
2.90%
GLENMARK 30-Apr-15 CE 860.00 10.00 -0.40
-3.85%
12.00
9.45
11,500 23 1.30 15,000 5,000
50.00%
HINDUNILVR 30-Apr-15 CE 950.00 4.55 -0.50
-9.90%
7.40
4.55
11,500 23 0.74 36,000 2,000
5.88%
M&M 30-Apr-15 CE 1,280.00 7.45 -4.10
-35.50%
11.95
7.10
11,500 46 1.22 23,250 4,750
25.68%
SUNPHARMA 30-Apr-15 CE 1,160.00 5.60 -1.05
-15.79%
8.15
5.60
11,500 46 0.86 30,250 8,500
39.08%
TATAMOTORS 30-Apr-15 CE 520.00 37.00 9.40
34.06%
41.80
31.55
11,500 23 4.30 28,000 -1,000
-3.45%
BATAINDIA 30-Apr-15 CE 1,150.00 19.25 5.25
37.50%
26.00
17.25
11,250 45 2.49 22,750 -5,000
-18.02%
ICICIBANK 30-Apr-15 CE 280.00 37.50 -2.00
-5.06%
40.50
37.50
11,250 9 4.54 11,250 -6,250
-35.71%
M&M 30-Apr-15 CE 1,300.00 5.20 -3.15
-37.72%
8.50
5.00
11,250 45 0.83 37,000 5,250
16.54%
MARUTI 30-Apr-15 CE 3,650.00 122.60 17.90
17.10%
139.10
117.80
11,250 90 14.61 16,250 -1,500
-8.45%
NIFTY 25-Jun-15 CE 8,700.00 189.25 -7.60
-3.86%
221.00
176.45
11,225 449 23.41 98,650 1,075
1.10%
NIFTY 30-Apr-15 CE 7,600.00 932.55 -20.50
-2.15%
990.00
903.05
11,200 448 108.13 82,575 25
0.03%
BANKNIFTY 30-Apr-15 CE 17,000.00 1,348.70 -201.35
-12.99%
1,620.00
1,320.00
11,125 445 170.34 47,600 -850
-1.75%
BANKNIFTY 30-Apr-15 CE 21,000.00 8.30 -2.75
-24.89%
11.45
7.50
11,100 444 1.19 54,850 -250
-0.45%
BHEL 30-Apr-15 CE 300.00 0.45 0.00
0.00%
0.45
0.35
11,000 11 0.04 38,000 0
0.00%
AMBUJACEM 30-Apr-15 CE 280.00 1.40 -0.20
-12.50%
1.80
1.40
11,000 11 0.18 15,000 1,000
7.14%
JUSTDIAL 30-Apr-15 CE 1,350.00 58.25 1.00
1.75%
76.25
49.50
11,000 88 6.94 8,875 5,000
129.03%
STAR 30-Apr-15 CE 1,350.00 15.05 2.65
21.37%
19.00
13.00
11,000 22 1.91 13,500 4,000
42.11%
UPL 30-Apr-15 CE 510.00 2.75 0.30
12.24%
5.45
2.60
11,000 11 0.51 5,000 5,000
0.00%
SKSMICRO 30-Apr-15 CE 520.00 1.85 -1.70
-47.89%
2.75
1.85
11,000 11 0.25 11,000 6,000
120.00%
CESC 30-Apr-15 CE 600.00 24.40 1.00
4.27%
30.00
23.00
10,500 21 2.78 9,000 -1,000
-10.00%
HCLTECH 30-Apr-15 CE 1,020.00 17.10 0.20
1.18%
18.00
14.80
10,500 42 1.65 37,750 -2,500
-6.21%
JSWSTEEL 30-Apr-15 CE 1,000.00 7.50 -2.55
-25.37%
12.00
7.00
10,500 42 1.06 20,750 5,250
33.87%
NIFTY 28-May-15 CE 8,000.00 607.30 -13.20
-2.13%
658.50
597.10
10,450 418 66.64 24,475 7,175
41.47%
DRREDDY 30-Apr-15 CE 3,600.00 66.20 17.95
37.20%
76.00
60.00
10,250 82 7.23 7,875 2,750
53.66%
ALBK 30-Apr-15 CE 107.50 2.05 0.55
36.67%
2.15
1.70
10,000 5 0.20 10,000 10,000
0.00%
ADANIENT 30-Apr-15 CE 610.00 28.15 -5.45
-16.22%
39.00
24.35
10,000 20 3.53 10,000 -4,500
-31.03%
BHARATFORG 30-Apr-15 CE 1,240.00 71.00 10.45
17.26%
72.00
55.60
10,000 40 6.63 9,000 -4,000
-30.77%
IGL 30-Apr-15 CE 450.00 5.50 0.25
4.76%
6.00
4.15
10,000 20 0.58 16,500 -500
-2.94%
IRB 30-Apr-15 CE 240.00 14.25 -1.90
-11.76%
18.35
13.85
10,000 10 1.73 22,000 5,000
29.41%
JSWSTEEL 30-Apr-15 CE 940.00 20.95 -6.20
-22.84%
31.50
20.10
10,000 40 2.68 20,250 3,000
17.39%
KOTAKBANK 30-Apr-15 CE 1,320.00 34.60 -4.45
-11.40%
41.00
30.00
10,000 40 3.88 4,500 2,250
100.00%
NTPC 30-Apr-15 CE 152.50 1.70 -0.45
-20.93%
1.80
1.70
10,000 5 0.17 26,000 2,000
8.33%
PETRONET 30-Apr-15 CE 190.00 0.90 -0.70
-43.75%
1.70
0.90
10,000 5 0.15 14,000 6,000
75.00%
PNB 30-Apr-15 CE 175.00 0.60 -0.25
-29.41%
0.80
0.60
10,000 8 0.08 47,500 6,250
15.15%
SSLT 30-Apr-15 CE 230.00 0.90 0.00
0.00%
1.20
0.90
10,000 10 0.11 19,000 6,000
46.15%
UPL 30-Apr-15 CE 430.00 35.75 6.65
22.85%
37.50
35.75
10,000 10 3.62 23,000 -7,000
-23.33%
UNIONBANK 30-Apr-15 CE 200.00 0.50 -0.75
-60.00%
0.70
0.50
10,000 10 0.06 47,000 0
0.00%
NIFTY 31-Dec-15 CE 9,500.00 257.50 -5.45
-2.07%
281.00
245.00
9,925 397 27.00 177,500 400
0.23%
NIFTY 30-Apr-15 CE 8,350.00 247.95 -16.05
-6.08%
293.00
224.80
9,825 393 26.97 5,225 -2,225
-29.87%
TECHM 30-Apr-15 CE 690.00 4.80 -0.45
-8.57%
8.00
0.70
9,500 19 0.52 7,000 2,000
40.00%
NIFTY 30-Apr-15 CE 9,050.00 6.60 -1.60
-19.51%
10.95
1.20
9,400 376 0.70 7,650 675
9.68%
SUNPHARMA 30-Apr-15 CE 1,220.00 2.80 -0.65
-18.84%
4.65
2.50
9,250 37 0.37 33,500 5,250
18.58%
GMRINFRA 28-May-15 CE 17.50 1.25 -0.45
-26.47%
1.25
1.25
9,173 1 0.11 9,173 9,173
0.00%
BANKNIFTY 30-Apr-15 CE 19,600.00 60.55 -32.85
-35.17%
103.25
55.40
9,050 362 8.35 12,025 4,100
51.74%
GODREJIND 30-Apr-15 CE 350.00 8.40 -0.60
-6.67%
10.00
8.40
9,009 9 0.88 14,014 1,001
7.69%
COALINDIA 30-Apr-15 CE 350.00 18.70 3.00
19.11%
20.00
17.30
9,000 9 1.68 29,000 2,000
7.41%
TATACHEM 30-Apr-15 CE 460.00 6.65 -0.35
-5.00%
7.00
4.25
9,000 9 0.44 11,000 4,000
57.14%
TATACOMM 30-Apr-15 CE 420.00 12.10 -1.90
-13.57%
15.00
12.10
9,000 9 1.23 31,000 1,000
3.33%
NIFTY 25-Jun-15 CE 8,600.00 247.60 -1.40
-0.56%
273.85
225.10
8,950 358 23.06 107,050 575
0.54%
ICICIBANK 30-Apr-15 CE 370.00 0.60 -0.30
-33.33%
0.90
0.60
8,750 7 0.07 78,750 7,500
10.53%
LT 30-Apr-15 CE 1,860.00 9.00 -2.75
-23.40%
13.35
8.90
8,750 35 1.07 20,750 3,500
20.29%
PNB 30-Apr-15 CE 200.00 0.15 -0.05
-25.00%
0.15
0.15
8,750 7 0.01 106,250 0
0.00%
ULTRACEMCO 30-Apr-15 CE 2,950.00 66.60 -29.00
-30.33%
85.00
55.60
8,625 69 6.27 4,250 1,625
61.90%
ULTRACEMCO 30-Apr-15 CE 3,100.00 25.30 -14.70
-36.75%
31.40
20.05
8,625 69 2.52 9,000 1,500
20.00%
CIPLA 30-Apr-15 CE 820.00 2.95 0.40
15.69%
3.05
2.25
8,500 17 0.19 12,000 2,000
20.00%
CENTURYTEX 30-Apr-15 CE 580.00 68.90 -6.15
-8.19%
81.00
67.00
8,500 17 6.11 60,000 -6,000
-9.09%
HINDUNILVR 30-Apr-15 CE 940.00 7.65 1.40
22.40%
9.00
7.65
8,500 17 0.69 18,000 1,000
5.88%
IBULHSGFIN 30-Apr-15 CE 610.00 7.95 -57.65
-87.88%
11.00
7.85
8,500 17 0.71 7,000 7,000
0.00%
TATAMOTORS 30-Apr-15 CE 620.00 1.35 0.15
12.50%
2.20
1.35
8,500 17 0.17 18,000 1,000
5.88%
TATASTEEL 30-Apr-15 CE 300.00 22.60 -6.15
-21.39%
29.30
22.15
8,500 17 2.42 28,000 6,500
30.23%
ULTRACEMCO 30-Apr-15 CE 3,000.00 48.80 -25.30
-34.14%
60.05
39.95
8,375 67 4.56 17,750 1,125
6.77%
HDFC 30-Apr-15 CE 1,440.00 5.05 -0.95
-15.83%
6.40
5.05
8,250 33 0.49 8,750 0
0.00%
ANDHRABANK 30-Apr-15 CE 75.00 5.80 -0.70
-10.77%
7.10
5.80
8,000 2 0.57 76,000 0
0.00%
ALBK 30-Apr-15 CE 102.50 3.80 0.80
26.67%
3.80
3.60
8,000 4 0.30 10,000 8,000
400.00%
ASHOKLEY 28-May-15 CE 75.00 5.50 1.25
29.41%
5.50
5.50
8,000 1 0.44 24,000 8,000
50.00%
ADANIPOWER 30-Apr-15 CE 42.50 6.40 0.55
9.40%
6.40
6.40
8,000 1 0.51 8,000 0
0.00%
BANKINDIA 30-Apr-15 CE 240.00 0.60 -0.40
-40.00%
1.00
0.60
8,000 8 0.07 115,000 3,000
2.68%
EXIDEIND 30-Apr-15 CE 220.00 0.35 -0.10
-22.22%
0.35
0.35
8,000 4 0.03 8,000 -2,000
-20.00%
IDEA 30-Apr-15 CE 225.00 0.40 -0.15
-27.27%
0.80
0.40
8,000 4 0.06 6,000 6,000
0.00%
IFCI 30-Apr-15 CE 45.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 88,000 8,000
10.00%
IOB 30-Apr-15 CE 40.00 3.40 -0.50
-12.82%
3.85
3.40
8,000 2 0.31 20,000 -4,000
-16.67%
L&TFH 28-May-15 CE 65.00 2.30 0.30
15.00%
2.30
2.25
8,000 2 0.18 12,000 8,000
200.00%
ADANIPORTS 30-Apr-15 CE 360.00 1.00 -0.45
-31.03%
1.75
1.00
8,000 8 0.14 17,000 8,000
88.89%
NMDC 30-Apr-15 CE 145.00 0.40 0.25
166.67%
0.65
0.15
8,000 4 0.05 6,000 2,000
50.00%
PFC 30-Apr-15 CE 310.00 1.60 -0.25
-13.51%
1.85
1.50
8,000 8 0.14 30,000 4,000
15.38%
PETRONET 30-Apr-15 CE 185.00 1.60 -1.30
-44.83%
2.00
1.60
8,000 4 0.16 8,000 -4,000
-33.33%
SUNPHARMA 30-Apr-15 CE 1,000.00 44.20 -3.45
-7.24%
58.00
44.20
8,000 32 4.26 51,000 -250
-0.49%
SUNTV 30-Apr-15 CE 450.00 11.80 4.10
53.25%
12.20
10.35
8,000 8 0.92 6,000 0
0.00%
TATACOMM 30-Apr-15 CE 440.00 8.20 1.65
25.19%
8.50
7.50
8,000 8 0.61 19,000 1,000
5.56%
WIPRO 30-Apr-15 CE 680.00 5.50 1.40
34.15%
5.50
4.00
8,000 16 0.37 13,500 -4,500
-25.00%
COLPAL 30-Apr-15 CE 2,050.00 31.15 -18.55
-37.32%
42.50
26.50
7,750 62 2.74 9,625 7,250
305.26%
INFY 30-Apr-15 CE 2,600.00 5.10 0.60
13.33%
11.95
4.75
7,750 31 0.41 9,000 3,000
50.00%
KOTAKBANK 30-Apr-15 CE 1,400.00 8.10 -2.85
-26.03%
10.85
7.00
7,750 31 0.76 40,250 3,000
8.05%
BANKNIFTY 30-Apr-15 CE 17,500.00 937.05 -161.60
-14.71%
1,198.30
900.00
7,700 308 84.75 13,900 -1,225
-8.10%
BANKNIFTY 30-Apr-15 CE 19,400.00 82.40 -42.70
-34.13%
142.40
74.75
7,575 303 9.14 10,950 625
6.05%
HDFCBANK 30-Apr-15 CE 1,090.00 4.80 -2.45
-33.79%
6.80
4.15
7,500 30 0.46 35,000 5,750
19.66%
JSWSTEEL 30-Apr-15 CE 920.00 28.95 -6.15
-17.52%
41.95
26.90
7,500 30 2.67 10,250 2,500
32.26%
NIFTY 30-Apr-15 CE 9,700.00 1.30 -0.10
-7.14%
1.80
1.00
7,275 291 0.10 63,675 100
0.16%
DRREDDY 30-Apr-15 CE 3,650.00 50.10 13.55
37.07%
58.25
45.90
7,125 57 3.77 3,250 2,125
188.89%
NIFTY 25-Jun-15 CE 8,400.00 364.95 4.95
1.38%
409.05
347.00
7,025 281 26.98 10,750 5,075
89.43%
CAIRN 30-Apr-15 CE 245.00 0.85 -0.20
-19.05%
0.95
0.85
7,000 7 0.06 41,000 4,000
10.81%
CAIRN 30-Apr-15 CE 250.00 0.55 -0.25
-31.25%
0.85
0.55
7,000 7 0.04 136,000 1,000
0.74%
JINDALSTEL 30-Apr-15 CE 210.00 0.75 -0.15
-16.67%
0.90
0.55
7,000 7 0.05 133,000 1,000
0.76%
KOTAKBANK 30-Apr-15 CE 1,340.00 26.25 -2.65
-9.17%
30.10
21.50
7,000 28 2.06 3,000 1,500
100.00%
VOLTAS 30-Apr-15 CE 340.00 1.25 0.00
0.00%
1.25
1.25
7,000 7 0.09 13,000 7,000
116.67%
NIFTY 30-Apr-15 CE 7,200.00 1,322.95 8.95
0.68%
1,382.65
1,298.75
6,525 261 88.81 134,400 225
0.17%
ASIANPAINT 30-Apr-15 CE 880.00 4.65 -0.05
-1.06%
6.00
4.65
6,500 13 0.37 39,500 4,000
11.27%
HDFC 30-Apr-15 CE 1,420.00 9.55 2.40
33.57%
10.00
7.20
6,500 26 0.57 12,750 -3,000
-19.05%
MOTHERSUMI 30-Apr-15 CE 560.00 5.80 -1.35
-18.88%
6.50
5.00
6,500 13 0.39 4,500 4,500
0.00%
NIFTY 31-Dec-15 CE 10,000.00 128.05 2.05
1.63%
139.00
125.00
6,425 257 8.51 303,750 2,650
0.88%
BANKNIFTY 30-Apr-15 CE 19,700.00 48.95 -30.65
-38.51%
88.95
45.80
6,250 250 4.87 11,575 3,400
41.59%
SBIN 30-Apr-15 CE 315.00 0.85 -0.10
-10.53%
0.95
0.80
6,250 5 0.05 58,750 3,750
6.82%
SBIN 30-Apr-15 CE 340.00 0.35 -0.05
-12.50%
2.95
0.30
6,250 5 0.05 48,750 2,500
5.41%
NIFTY 28-May-15 CE 8,400.00 293.00 -17.25
-5.56%
348.65
265.05
6,175 247 20.00 21,500 875
4.24%
DRREDDY 30-Apr-15 CE 3,700.00 38.15 12.15
46.73%
44.45
34.35
6,125 49 2.55 5,500 -1,000
-15.38%
HEXAWARE 30-Apr-15 CE 360.00 2.15 0.05
2.38%
2.90
2.15
6,000 3 0.16 14,000 6,000
75.00%
HEXAWARE 30-Apr-15 CE 370.00 1.20 -1.35
-52.94%
1.50
1.20
6,000 3 0.09 6,000 6,000
0.00%
ARVIND 30-Apr-15 CE 310.00 1.50 -0.80
-34.78%
2.00
1.40
6,000 6 0.11 34,000 0
0.00%
CIPLA 30-Apr-15 CE 800.00 3.90 -0.40
-9.30%
4.00
3.30
6,000 12 0.22 47,500 0
0.00%
CROMPGREAV 30-Apr-15 CE 160.00 11.90 -1.05
-8.11%
13.00
11.70
6,000 6 0.72 16,000 -3,000
-15.79%
DLF 30-Apr-15 CE 155.00 10.25 -0.50
-4.65%
10.50
10.25
6,000 3 0.63 24,000 -4,000
-14.29%
FEDERALBNK 30-Apr-15 CE 145.00 1.15 -0.10
-8.00%
1.20
1.15
6,000 3 0.07 52,000 0
0.00%
FEDERALBNK 30-Apr-15 CE 150.00 0.60 -0.15
-20.00%
0.75
0.55
6,000 3 0.04 60,000 2,000
3.45%
AMBUJACEM 30-Apr-15 CE 255.00 8.60 -0.90
-9.47%
10.05
8.60
6,000 6 0.58 55,000 0
0.00%
GLENMARK 30-Apr-15 CE 780.00 36.20 0.15
0.42%
42.40
36.20
6,000 12 2.41 1,500 -3,000
-66.67%
GLENMARK 30-Apr-15 CE 820.00 19.95 -0.05
-0.25%
24.00
19.90
6,000 12 1.33 18,500 -500
-2.63%
HINDZINC 30-Apr-15 CE 165.00 3.80 0.15
4.11%
6.00
3.55
6,000 3 0.36 14,000 4,000
40.00%
INDIACEM 30-Apr-15 CE 110.00 0.40 -0.10
-20.00%
0.40
0.35
6,000 3 0.02 42,000 0
0.00%
JUSTDIAL 30-Apr-15 CE 1,450.00 27.35 4.85
21.56%
31.00
24.00
6,000 48 1.61 3,750 -1,750
-31.82%
JINDALSTEL 30-Apr-15 CE 140.00 20.90 -2.10
-9.13%
21.30
20.80
6,000 6 1.27 16,000 0
0.00%
KTKBANK 30-Apr-15 CE 145.00 0.50 -0.25
-33.33%
0.50
0.50
6,000 3 0.03 10,000 4,000
66.67%
LT 30-Apr-15 CE 1,880.00 6.95 -2.35
-25.27%
10.45
6.90
6,000 24 0.56 12,250 1,000
8.89%
ORIENTBANK 30-Apr-15 CE 250.00 0.70 -0.60
-46.15%
0.70
0.65
6,000 6 0.04 38,000 -1,000
-2.56%
PETRONET 30-Apr-15 CE 200.00 1.30 -7.25
-84.80%
1.30
1.30
6,000 3 0.08 6,000 6,000
0.00%
SUNTV 30-Apr-15 CE 470.00 8.80 1.35
18.12%
9.65
5.50
6,000 6 0.33 6,000 3,000
100.00%
BHARATFORG 30-Apr-15 CE 1,320.00 30.10 3.20
11.90%
33.00
28.15
5,750 23 1.72 8,750 1,750
25.00%
JSWSTEEL 30-Apr-15 CE 960.00 15.35 -5.50
-26.38%
21.50
14.00
5,750 23 1.18 21,750 2,750
14.47%
KOTAKBANK 30-Apr-15 CE 1,500.00 1.15 -1.85
-61.67%
1.20
0.90
5,750 23 0.06 14,500 5,750
65.71%
LUPIN 30-Apr-15 CE 2,050.00 48.60 18.60
62.00%
57.10
44.05
5,750 23 3.17 4,000 3,750
1,500.00%
HDFC 30-Apr-15 CE 1,450.00 4.25 -11.80
-73.52%
5.20
4.25
5,500 22 0.28 5,500 5,500
0.00%
HINDUNILVR 30-Apr-15 CE 980.00 3.20 0.40
14.29%
4.00
2.95
5,500 11 0.21 16,000 -500
-3.03%
HINDPETRO 30-Apr-15 CE 580.00 76.10 7.40
10.77%
76.10
68.10
5,500 11 3.79 7,000 2,500
55.56%
LUPIN 30-Apr-15 CE 2,060.00 46.10 1.15
2.56%
52.45
44.00
5,500 22 2.71 9,250 750
8.82%
STAR 30-Apr-15 CE 1,400.00 13.00 4.55
53.85%
13.00
7.50
5,500 11 0.57 11,500 4,000
53.33%
ACC 30-Apr-15 CE 1,640.00 15.90 -9.25
-36.78%
25.55
15.00
5,250 21 1.22 10,500 250
2.44%
HDFC 30-Apr-15 CE 1,280.00 65.35 5.95
10.02%
66.90
53.40
5,250 21 3.04 36,750 -1,500
-3.92%
JSWSTEEL 30-Apr-15 CE 900.00 39.80 -6.60
-14.22%
49.65
38.60
5,250 21 2.34 4,250 -2,000
-32.00%
SIEMENS 30-Apr-15 CE 1,500.00 20.15 -6.35
-23.96%
32.00
20.10
5,250 21 1.46 9,250 1,250
15.63%
ARVIND 30-Apr-15 CE 320.00 1.00 -0.20
-16.67%
1.20
1.00
5,000 5 0.05 59,000 4,000
7.27%
BHEL 30-Apr-15 CE 210.00 25.65 -2.70
-9.52%
29.40
25.65
5,000 5 1.42 8,000 -1,000
-11.11%
BANKBARODA 30-Apr-15 CE 195.00 0.80 -0.10
-11.11%
0.90
0.75
5,000 4 0.04 8,750 2,500
40.00%
CESC 30-Apr-15 CE 620.00 18.00 3.35
22.87%
18.00
14.60
5,000 10 0.81 5,500 500
10.00%
AMBUJACEM 30-Apr-15 CE 275.00 2.30 0.00
0.00%
2.30
2.30
5,000 5 0.12 30,000 5,000
20.00%
HAVELLS 30-Apr-15 CE 300.00 14.50 -3.40
-18.99%
17.50
14.50
5,000 5 0.85 9,000 -1,000
-10.00%
ICICIBANK 30-Apr-15 CE 380.00 0.45 -0.20
-30.77%
0.55
0.35
5,000 4 0.02 63,750 2,500
4.08%
PFC 30-Apr-15 CE 260.00 19.20 -0.30
-1.54%
21.60
19.20
5,000 5 1.04 2,000 -2,000
-50.00%
SIEMENS 30-Apr-15 CE 1,400.00 53.00 -10.85
-16.99%
74.60
52.60
5,000 20 3.37 7,500 1,250
20.00%
SBIN 28-May-15 CE 300.00 4.50 -0.40
-8.16%
5.00
4.50
5,000 4 0.25 11,250 3,750
50.00%
TITAN 30-Apr-15 CE 440.00 1.45 -0.55
-27.50%
2.00
1.40
5,000 5 0.09 49,000 2,000
4.26%
TATASTEEL 30-Apr-15 CE 390.00 0.45 0.05
12.50%
0.50
0.30
5,000 10 0.02 52,500 -500
-0.94%
TVSMOTOR 30-Apr-15 CE 320.00 0.95 -0.55
-36.67%
1.30
0.95
5,000 5 0.06 9,000 5,000
125.00%
AXISBANK 30-Apr-15 CE 680.00 0.85 -0.35
-29.17%
1.30
0.80
5,000 10 0.06 125,500 -500
-0.40%
ZEEL 30-Apr-15 CE 380.00 1.20 -0.40
-25.00%
1.20
1.10
5,000 5 0.06 46,000 2,000
4.55%
NIFTY 31-Dec-15 CE 3,000.00 5,605.65 50.65
0.91%
5,630.00
5,561.00
4,825 193 270.10 101,650 8,800
9.48%
BANKNIFTY 30-Apr-15 CE 18,100.00 517.65 -150.10
-22.48%
725.15
490.00
4,775 191 32.12 12,700 -700
-5.22%
AUROPHARMA 30-Apr-15 CE 1,500.00 4.15 -1.40
-25.23%
5.05
3.30
4,750 19 0.23 7,000 2,250
47.37%
INFY 30-Apr-15 CE 2,550.00 7.50 1.00
15.38%
11.40
6.60
4,750 19 0.39 5,250 750
16.67%
HEROMOTOCO 30-Apr-15 CE 2,600.00 90.80 -3.80
-4.02%
95.00
78.65
4,625 37 4.11 16,625 1,375
9.02%
MARUTI 30-Apr-15 CE 4,000.00 9.65 -1.35
-12.27%
14.00
9.00
4,625 37 0.54 4,000 3,625
966.67%
BHARATFORG 30-Apr-15 CE 1,360.00 18.45 2.45
15.31%
21.00
12.10
4,500 18 0.83 6,500 500
8.33%
BHARTIARTL 30-Apr-15 CE 450.00 1.25 -0.15
-10.71%
1.80
1.10
4,500 9 0.07 10,000 3,000
42.86%
HINDUNILVR 30-Apr-15 CE 840.00 50.20 8.40
20.10%
52.05
49.35
4,500 9 2.29 43,500 0
0.00%
SIEMENS 30-Apr-15 CE 1,450.00 35.85 -4.40
-10.93%
53.35
35.85
4,500 18 2.10 2,500 1,000
66.67%
UBL 30-Apr-15 CE 1,000.00 37.50 2.45
6.99%
42.00
37.50
4,500 9 1.82 4,000 1,000
33.33%
WOCKPHARMA 30-Apr-15 CE 2,250.00 12.00 1.95
19.40%
13.50
11.50
4,500 9 0.55 7,000 4,500
180.00%
BATAINDIA 30-Apr-15 CE 1,200.00 7.00 -0.85
-10.83%
10.50
7.00
4,250 17 0.39 16,000 3,000
23.08%
HCLTECH 30-Apr-15 CE 1,040.00 10.25 -1.65
-13.87%
11.85
10.25
4,250 17 0.48 9,750 1,000
11.43%
RELIANCE 28-May-15 CE 840.00 26.30 4.70
21.76%
29.50
25.70
4,250 17 1.19 4,000 -250
-5.88%
AMTEKAUTO 30-Apr-15 CE 145.00 7.70 0.30
4.05%
7.70
7.65
4,000 2 0.31 20,000 0
0.00%
AMTEKAUTO 30-Apr-15 CE 180.00 0.55 0.15
37.50%
0.55
0.50
4,000 2 0.02 18,000 2,000
12.50%
ADANIENT 30-Apr-15 CE 690.00 6.70 -0.50
-6.94%
7.90
6.70
4,000 8 0.29 6,500 3,000
85.71%
AUROPHARMA 30-Apr-15 CE 1,450.00 7.35 -1.65
-18.33%
9.00
7.10
4,000 16 0.32 5,000 1,250
33.33%
BHEL 30-Apr-15 CE 220.00 19.00 -1.30
-6.40%
21.20
19.00
4,000 4 0.83 13,000 2,000
18.18%
BHEL 30-Apr-15 CE 290.00 0.85 0.05
6.25%
0.85
0.85
4,000 4 0.03 18,000 0
0.00%
BANKINDIA 30-Apr-15 CE 215.00 2.90 -1.20
-29.27%
4.15
2.90
4,000 4 0.16 4,000 -1,000
-20.00%
CANBK 30-Apr-15 CE 430.00 1.35 -0.15
-10.00%
1.50
1.35
4,000 4 0.06 11,000 1,000
10.00%
HDIL 30-Apr-15 CE 117.50 1.70 0.00
0.00%
1.70
1.70
4,000 1 0.07 36,000 0
0.00%
IDEA 30-Apr-15 CE 155.00 32.10 8.50
36.02%
32.10
32.10
4,000 2 1.28 6,000 4,000
200.00%
IDFC 28-May-15 CE 150.00 21.00 0.20
0.96%
21.00
14.00
4,000 2 0.56 4,000 4,000
0.00%
IOB 30-Apr-15 CE 47.50 0.60 -0.05
-7.69%
0.60
0.60
4,000 1 0.02 72,000 4,000
5.88%
IBREALEST 30-Apr-15 CE 72.50 1.25 -0.55
-30.56%
1.25
1.25
4,000 1 0.05 4,000 0
0.00%
ITC 30-Apr-15 CE 390.00 0.20 -0.30
-60.00%
0.25
0.20
4,000 4 0.01 17,000 2,000
13.33%
JINDALSTEL 30-Apr-15 CE 220.00 0.45 -0.25
-35.71%
0.45
0.40
4,000 4 0.02 78,000 0
0.00%
JINDALSTEL 30-Apr-15 CE 230.00 0.30 -0.10
-25.00%
0.30
0.30
4,000 4 0.01 23,000 -3,000
-11.54%
L&TFH 30-Apr-15 CE 57.50 6.30 0.30
5.00%
6.30
6.30
4,000 1 0.25 8,000 0
0.00%
LICHSGFIN 30-Apr-15 CE 420.00 26.90 -6.50
-19.46%
33.00
26.90
4,000 4 1.29 40,000 0
0.00%
ADANIPORTS 30-Apr-15 CE 300.00 22.65 2.80
14.11%
22.65
19.50
4,000 4 0.85 9,000 -2,000
-18.18%
MCLEODRUSS 30-Apr-15 CE 240.00 8.40 0.40
5.00%
10.25
6.55
4,000 4 0.33 9,000 3,000
50.00%
NTPC 30-Apr-15 CE 142.50 6.95 -5.05
-42.08%
7.25
6.95
4,000 2 0.29 6,000 4,000
200.00%
POWERGRID 30-Apr-15 CE 160.00 0.40 -0.10
-20.00%
0.50
0.40
4,000 2 0.02 134,000 0
0.00%
RECLTD 30-Apr-15 CE 320.00 21.55 3.05
16.49%
21.55
19.60
4,000 4 0.79 20,000 1,000
5.26%
SYNDIBANK 30-Apr-15 CE 120.00 0.60 -0.15
-20.00%
0.60
0.60
4,000 2 0.02 104,000 -4,000
-3.70%
SKSMICRO 30-Apr-15 CE 490.00 7.65 0.40
5.52%
9.50
7.65
4,000 4 0.33 6,000 -1,000
-14.29%
SUNTV 30-Apr-15 CE 440.00 14.10 1.15
8.88%
14.85
13.20
4,000 4 0.56 3,000 0
0.00%
TITAN 30-Apr-15 CE 430.00 3.05 0.55
22.00%
3.05
3.00
4,000 4 0.12 24,000 3,000
14.29%
TECHM 30-Apr-15 CE 662.50 10.30 -0.90
-8.04%
12.00
10.05
4,000 8 0.48 15,500 4,000
34.78%
TATAPOWER 30-Apr-15 CE 70.00 8.00 2.25
39.13%
8.00
8.00
4,000 1 0.32 12,000 -4,000
-25.00%
TATAGLOBAL 30-Apr-15 CE 145.00 7.15 -0.85
-10.63%
7.15
7.15
4,000 2 0.29 48,000 0
0.00%
UCOBANK 30-Apr-15 CE 62.50 3.70 -0.80
-17.78%
3.70
3.70
4,000 1 0.15 8,000 -4,000
-33.33%
ULTRACEMCO 30-Apr-15 CE 3,200.00 12.60 -12.05
-48.88%
21.95
11.50
4,000 32 0.61 5,500 3,625
193.33%
ZEEL 30-Apr-15 CE 390.00 0.65 -0.30
-31.58%
0.95
0.65
4,000 4 0.03 36,000 4,000
12.50%
BANKNIFTY 30-Apr-15 CE 19,900.00 35.20 -21.10
-37.48%
63.00
31.80
3,975 159 2.10 11,350 375
3.42%
NIFTY 30-Apr-15 CE 10,500.00 0.90 0.65
260.00%
1.05
0.10
3,900 156 0.02 725 175
31.82%
ACC 30-Apr-15 CE 1,620.00 22.95 -9.40
-29.06%
33.20
22.55
3,750 15 1.09 4,750 500
11.76%
ACC 30-Apr-15 CE 1,650.00 14.55 -6.20
-29.88%
22.20
12.25
3,750 15 0.77 1,250 500
66.67%
BAJAJ-AUTO 30-Apr-15 CE 2,200.00 7.25 -1.75
-19.44%
8.40
6.85
3,750 30 0.28 11,750 1,625
16.05%
SBIN 30-Apr-15 CE 255.00 16.30 -2.45
-13.07%
20.50
16.30
3,750 3 0.76 28,750 0
0.00%
SBIN 30-Apr-15 CE 325.00 0.40 -0.20
-33.33%
0.70
0.40
3,750 3 0.03 26,250 1,250
5.00%
BAJAJ-AUTO 30-Apr-15 CE 2,000.00 64.65 -10.40
-13.86%
71.80
63.05
3,625 29 2.47 3,250 375
13.04%
MARUTI 30-Apr-15 CE 3,950.00 14.55 6.55
81.88%
20.80
14.00
3,625 29 0.71 2,875 2,375
475.00%
CESC 30-Apr-15 CE 640.00 10.00 2.00
25.00%
11.20
9.45
3,500 7 0.36 6,500 1,500
30.00%
HINDUNILVR 30-Apr-15 CE 970.00 3.95 1.45
58.00%
5.10
3.60
3,500 7 0.17 7,000 2,000
40.00%
IBULHSGFIN 30-Apr-15 CE 550.00 30.20 6.70
28.51%
38.00
30.20
3,500 7 1.21 5,000 2,500
100.00%
LT 30-Apr-15 CE 1,660.00 90.00 -8.65
-8.77%
110.00
90.00
3,500 14 3.52 31,250 -750
-2.34%
RELIANCE 28-May-15 CE 880.00 13.00 3.00
30.00%
15.00
13.00
3,500 14 0.50 32,000 -2,500
-7.25%
RANBAXY 28-May-15 CE 840.00 2.20 -1.75
-44.30%
4.50
2.00
3,500 7 0.11 2,000 2,000
0.00%
SIEMENS 30-Apr-15 CE 1,420.00 43.70 -12.35
-22.03%
61.55
43.70
3,500 14 1.96 2,750 1,500
120.00%
AXISBANK 30-Apr-15 CE 530.00 39.00 -6.55
-14.38%
50.00
39.00
3,500 7 1.73 10,000 -1,000
-9.09%
NIFTY 31-Dec-15 CE 9,000.00 464.35 -6.15
-1.31%
493.30
449.70
3,325 133 16.11 250,950 300
0.12%
NIFTY 31-Dec-15 CE 11,000.00 27.30 -2.40
-8.08%
32.95
27.00
3,325 133 1.02 90,000 -4,650
-4.91%
ACC 30-Apr-15 CE 1,580.00 39.50 -10.80
-21.47%
48.25
37.50
3,250 13 1.47 4,500 1,250
38.46%
BHARATFORG 30-Apr-15 CE 1,250.00 63.00 9.00
16.67%
64.00
59.00
3,250 13 2.02 1,750 -2,250
-56.25%
BHARATFORG 30-Apr-15 CE 1,400.00 10.15 0.15
1.50%
12.00
7.60
3,250 13 0.37 14,000 0
0.00%
HCLTECH 30-Apr-15 CE 1,100.00 3.95 -0.45
-10.23%
3.95
3.50
3,250 13 0.12 18,500 750
4.23%
RELIANCE 28-May-15 CE 900.00 10.00 3.50
53.85%
11.00
10.00
3,250 13 0.35 79,500 1,250
1.60%
DRREDDY 30-Apr-15 CE 3,800.00 15.05 0.35
2.38%
24.25
15.05
3,125 25 0.75 5,625 1,625
40.63%
ULTRACEMCO 30-Apr-15 CE 2,900.00 81.10 -43.25
-34.78%
101.00
72.30
3,125 25 2.93 11,125 500
4.71%
NIFTY 31-Dec-15 CE 7,000.00 1,919.75 19.85
1.04%
1,940.00
1,880.00
3,100 124 60.14 134,300 6,000
4.68%
GODREJIND 30-Apr-15 CE 370.00 3.55 -2.90
-44.96%
3.55
3.55
3,003 3 0.11 3,003 3,003
0.00%
ADANIENT 30-Apr-15 CE 710.00 4.00 -0.05
-1.23%
4.75
4.00
3,000 6 0.13 1,500 1,000
200.00%
ARVIND 30-Apr-15 CE 250.00 21.55 -2.65
-10.95%
21.95
21.55
3,000 3 0.65 11,000 -3,000
-21.43%
BHARATFORG 30-Apr-15 CE 1,220.00 83.50 12.45
17.52%
85.00
75.00
3,000 12 2.38 4,750 -750
-13.64%
BIOCON 30-Apr-15 CE 400.00 43.90 11.40
35.08%
43.90
39.70
3,000 6 1.23 2,500 2,500
0.00%
BIOCON 30-Apr-15 CE 420.00 46.00 30.00
187.50%
46.00
31.70
3,000 6 0.95 4,000 -500
-11.11%
BANKINDIA 30-Apr-15 CE 190.00 13.70 -1.95
-12.46%
16.00
13.70
3,000 3 0.46 11,000 0
0.00%
BHARTIARTL 30-Apr-15 CE 370.00 31.55 2.35
8.05%
31.55
25.00
3,000 6 0.90 8,000 0
0.00%
DABUR 30-Apr-15 CE 280.00 2.40 -1.60
-40.00%
3.75
2.40
3,000 3 0.11 11,000 -2,000
-15.38%
ENGINERSIN 30-Apr-15 CE 195.00 11.15 1.85
19.89%
11.15
11.15
3,000 3 0.33 6,000 3,000
100.00%
HDFCBANK 30-Apr-15 CE 1,130.00 1.05 -5.95
-85.00%
1.05
1.05
3,000 12 0.03 4,000 3,000
300.00%
JINDALSTEL 30-Apr-15 CE 130.00 29.70 2.80
10.41%
30.50
29.70
3,000 3 0.91 3,000 0
0.00%
KOTAKBANK 30-Apr-15 CE 1,300.00 44.55 -5.60
-11.17%
54.70
44.10
3,000 12 1.59 20,500 750
3.80%
LICHSGFIN 30-Apr-15 CE 520.00 0.95 0.90
1,800.00%
0.95
0.90
3,000 3 0.03 6,000 0
0.00%
MINDTREE 30-Apr-15 CE 1,400.00 17.95 -3.85
-17.66%
20.00
14.00
3,000 12 0.57 9,250 250
2.78%
M&MFIN 30-Apr-15 CE 250.00 14.75 -11.25
-43.27%
14.75
11.10
3,000 3 0.38 2,000 2,000
0.00%
MOTHERSUMI 30-Apr-15 CE 490.00 30.00 3.20
11.94%
36.00
30.00
3,000 6 0.96 15,000 -500
-3.23%
NIFTY 30-Apr-15 CE 7,900.00 637.50 -17.50
-2.67%
686.80
601.00
3,000 120 20.14 107,825 1,325
1.24%
ONGC 30-Apr-15 CE 360.00 0.75 -0.05
-6.25%
0.80
0.75
3,000 6 0.02 21,000 3,000
16.67%
SSLT 30-Apr-15 CE 175.00 17.55 -20.65
-54.06%
17.55
17.55
3,000 3 0.53 3,000 3,000
0.00%
TATACHEM 30-Apr-15 CE 430.00 17.25 -1.90
-9.92%
17.25
16.35
3,000 3 0.50 19,000 0
0.00%
TECHM 30-Apr-15 CE 750.00 1.10 -0.45
-29.03%
1.45
1.10
3,000 6 0.04 79,500 -3,000
-3.64%
UNIONBANK 30-Apr-15 CE 150.00 12.45 -2.20
-15.02%
13.95
12.45
3,000 3 0.42 26,000 0
0.00%
UNIONBANK 30-Apr-15 CE 175.00 2.60 -1.10
-29.73%
2.75
2.60
3,000 3 0.08 5,000 3,000
150.00%
ULTRACEMCO 30-Apr-15 CE 3,050.00 36.25 -19.60
-35.09%
43.00
31.40
3,000 24 1.18 2,125 875
70.00%
TATACOMM 30-Apr-15 CE 450.00 5.70 0.70
14.00%
5.70
4.05
3,000 3 0.14 20,000 1,000
5.26%
YESBANK 30-Apr-15 CE 940.00 2.20 -1.80
-45.00%
3.50
2.20
3,000 6 0.10 16,000 1,000
6.67%
BANKNIFTY 30-Apr-15 CE 19,800.00 42.60 -24.20
-36.23%
71.65
41.00
2,900 116 1.85 9,525 325
3.53%
HEROMOTOCO 30-Apr-15 CE 2,850.00 6.25 -1.75
-21.88%
7.35
5.50
2,875 23 0.19 4,625 2,625
131.25%
BHARATFORG 30-Apr-15 CE 1,340.00 24.80 2.05
9.01%
27.00
19.30
2,750 11 0.63 13,250 0
0.00%
LT 30-Apr-15 CE 1,600.00 134.00 -13.45
-9.12%
144.90
133.00
2,750 11 3.86 8,500 -1,250
-12.82%
ULTRACEMCO 30-Apr-15 CE 2,850.00 115.00 -15.00
-11.54%
125.70
104.65
2,750 22 3.32 2,625 -500
-16.00%
NIFTY 30-Apr-15 CE 9,900.00 1.25 -0.05
-3.85%
1.30
1.00
2,650 106 0.03 19,925 0
0.00%
TCS 30-Apr-15 CE 2,850.00 6.70 -1.55
-18.79%
7.50
5.30
2,625 21 0.17 11,125 -625
-5.32%
BANKBARODA 30-Apr-15 CE 150.00 19.50 2.50
14.71%
19.50
17.00
2,500 2 0.46 5,000 1,250
33.33%
BPCL 30-Apr-15 CE 740.00 80.00 28.25
54.59%
81.00
69.50
2,500 5 1.82 6,500 -500
-7.14%
HINDPETRO 30-Apr-15 CE 760.00 3.00 -26.00
-89.66%
3.00
3.00
2,500 5 0.08 2,500 2,500
0.00%
ICICIBANK 30-Apr-15 CE 375.00 0.70 -1.45
-67.44%
0.70
0.70
2,500 2 0.02 80,000 1,250
1.59%
JUBLFOOD 30-Apr-15 CE 1,600.00 21.20 -2.80
-11.67%
25.00
18.35
2,500 10 0.63 4,750 500
11.76%
RELCAPITAL 30-Apr-15 CE 400.00 35.00 -5.00
-12.50%
42.00
35.00
2,500 5 1.03 6,000 2,000
50.00%
TATAMOTORS 30-Apr-15 CE 500.00 61.55 25.05
68.63%
61.55
45.85
2,500 5 1.33 10,500 500
5.00%
TATASTEEL 30-Apr-15 CE 410.00 0.20 -0.05
-20.00%
0.20
0.20
2,500 5 0.01 16,000 0
0.00%
TECHM 30-Apr-15 CE 3,000.00 34.45 -7.55
-17.98%
55.30
30.00
2,375 5 1.03 11,250 0
0.00%
DRREDDY 30-Apr-15 CE 3,400.00 191.00 65.00
51.59%
191.00
179.00
2,250 18 4.26 1,625 -1,250
-43.48%
EICHERMOT 30-Apr-15 CE 16,000.00 468.00 -62.50
-11.78%
529.00
415.10
2,250 18 10.93 2,875 500
21.05%
HDFCBANK 30-Apr-15 CE 1,120.00 1.85 -1.95
-51.32%
2.75
1.85
2,250 9 0.05 9,000 2,000
28.57%
LUPIN 30-Apr-15 CE 2,080.00 36.65 -1.35
-3.55%
43.00
36.65
2,250 9 0.92 13,500 1,500
12.50%
RELIANCE 28-May-15 CE 860.00 16.05 -3.20
-16.62%
20.00
16.05
2,250 9 0.43 2,000 1,000
100.00%
NIFTY 30-Apr-15 CE 7,050.00 1,477.55 -12.55
-0.84%
1,519.00
1,453.65
2,175 87 32.45 134,400 -325
-0.24%
NIFTY 25-Jun-15 CE 2,700.00 5,787.00 10.70
0.19%
5,839.90
5,739.70
2,150 86 125.05 103,450 -900
-0.86%
NIFTY 30-Apr-15 CE 9,800.00 1.20 0.00
0.00%
1.40
1.05
2,125 85 0.02 25,775 -75
-0.29%
NIFTY 28-May-15 CE 9,700.00 3.10 -0.20
-6.06%
4.00
3.00
2,075 83 0.07 106,525 50
0.05%
HEXAWARE 30-Apr-15 CE 280.00 37.50 4.00
11.94%
37.50
37.50
2,000 1 0.75 12,000 -2,000
-14.29%
AMTEKAUTO 30-Apr-15 CE 130.00 19.10 3.30
20.89%
19.10
19.10
2,000 1 0.38 26,000 0
0.00%
ALBK 30-Apr-15 CE 130.00 0.10 0.05
100.00%
0.10
0.10
2,000 1 0.00 28,000 2,000
7.69%
BANKINDIA 30-Apr-15 CE 180.00 23.40 -0.50
-2.09%
23.40
22.10
2,000 2 0.46 7,000 -1,000
-12.50%
CANBK 30-Apr-15 CE 350.00 30.25 -1.40
-4.42%
32.50
30.25
2,000 2 0.63 28,000 -1,000
-3.45%
DLF 30-Apr-15 CE 185.00 0.75 -1.60
-68.09%
0.75
0.75
2,000 1 0.02 2,000 2,000
0.00%
DRREDDY 30-Apr-15 CE 3,850.00 15.80 4.05
34.47%
17.20
15.80
2,000 16 0.34 3,500 250
7.69%
EXIDEIND 30-Apr-15 CE 210.00 0.65 -0.35
-35.00%
0.65
0.65
2,000 1 0.01 10,000 -2,000
-16.67%
FEDERALBNK 30-Apr-15 CE 142.50 1.90 -1.25
-39.68%
1.90
1.90
2,000 1 0.04 2,000 2,000
0.00%
FEDERALBNK 30-Apr-15 CE 160.00 0.40 0.30
300.00%
0.40
0.40
2,000 1 0.01 6,000 0
0.00%
GLENMARK 30-Apr-15 CE 840.00 15.60 1.40
9.86%
15.60
14.20
2,000 4 0.30 5,500 0
0.00%
HINDALCO 30-Apr-15 CE 110.00 22.55 -13.35
-37.19%
22.55
22.55
2,000 1 0.45 2,000 2,000
0.00%
HINDZINC 30-Apr-15 CE 145.00 20.80 3.50
20.23%
20.80
20.80
2,000 1 0.42 4,000 0
0.00%
HINDZINC 30-Apr-15 CE 160.00 9.00 2.40
36.36%
9.00
9.00
2,000 1 0.18 6,000 2,000
50.00%
INDIACEM 30-Apr-15 CE 80.00 9.25 -2.30
-19.91%
9.25
9.25
2,000 1 0.19 6,000 -2,000
-25.00%
IDFC 28-May-15 CE 175.00 6.40 -0.80
-11.11%
6.40
6.40
2,000 1 0.13 2,000 2,000
0.00%
IDFC 28-May-15 CE 180.00 4.65 0.10
2.20%
4.65
4.65
2,000 1 0.09 4,000 2,000
100.00%
IDFC 28-May-15 CE 185.00 3.25 -1.05
-24.42%
3.25
3.25
2,000 1 0.07 2,000 2,000
0.00%
IGL 30-Apr-15 CE 430.00 10.40 -0.15
-1.42%
13.00
10.40
2,000 4 0.24 5,000 500
11.11%
ITC 30-Apr-15 CE 310.00 20.25 -2.75
-11.96%
21.25
20.25
2,000 2 0.42 57,000 1,000
1.79%
JINDALSTEL 30-Apr-15 CE 250.00 0.20 -0.05
-20.00%
0.25
0.20
2,000 2 0.00 8,000 0
0.00%
RELIANCE 30-Apr-15 CE 780.00 54.00 7.00
14.89%
60.75
53.70
2,000 8 1.18 16,750 -750
-4.29%
SYNDIBANK 30-Apr-15 CE 130.00 0.40 0.25
166.67%
0.40
0.40
2,000 1 0.01 8,000 2,000
33.33%
SKSMICRO 30-Apr-15 CE 450.00 22.50 -1.60
-6.64%
22.90
22.50
2,000 2 0.45 9,000 0
0.00%
SUNPHARMA 28-May-15 CE 1,100.00 26.90 -12.10
-31.03%
26.90
24.90
2,000 8 0.53 3,250 2,000
160.00%
SUNTV 30-Apr-15 CE 480.00 3.50 -0.20
-5.41%
3.50
3.50
2,000 2 0.07 3,000 2,000
200.00%
TATAMTRDVR 30-Apr-15 CE 290.00 42.65 9.95
30.43%
42.65
42.65
2,000 2 0.85 14,000 -2,000
-12.50%
TATAMTRDVR 30-Apr-15 CE 380.00 0.50 -0.05
-9.09%
0.50
0.50
2,000 2 0.01 5,000 0
0.00%
AXISBANK 30-Apr-15 CE 660.00 2.00 0.30
17.65%
2.00
1.70
2,000 4 0.04 12,000 2,000
20.00%
AXISBANK 30-Apr-15 CE 670.00 1.35 -0.30
-18.18%
1.35
1.35
2,000 4 0.03 9,000 0
0.00%
VOLTAS 30-Apr-15 CE 270.00 18.00 -2.75
-13.25%
21.60
18.00
2,000 2 0.43 12,000 -1,000
-7.69%
ZEEL 30-Apr-15 CE 420.00 1.65 0.00
0.00%
1.65
0.15
2,000 2 0.02 2,000 0
0.00%
DRREDDY 30-Apr-15 CE 3,450.00 132.95 27.50
26.08%
150.00
131.50
1,875 15 2.59 2,125 -375
-15.00%
DIVISLAB 30-Apr-15 CE 2,000.00 6.65 -2.85
-30.00%
9.10
6.45
1,750 14 0.16 500 -625
-55.56%
HDFCBANK 30-Apr-15 CE 1,020.00 30.40 -9.10
-23.04%
39.30
25.00
1,750 7 0.66 14,500 750
5.45%
LUPIN 30-Apr-15 CE 2,140.00 21.80 -0.40
-1.80%
29.10
21.80
1,750 7 0.44 500 0
0.00%
NIFTY 30-Apr-15 CE 7,800.00 734.15 -13.40
-1.79%
795.00
712.05
1,750 70 13.62 25,100 0
0.00%
NIFTY 31-Dec-15 CE 10,500.00 56.65 2.10
3.85%
64.10
50.15
1,750 70 1.06 150,550 250
0.17%
SIEMENS 30-Apr-15 CE 1,440.00 40.00 -8.60
-17.70%
55.00
40.00
1,750 7 0.87 2,000 500
33.33%
MARUTI 30-Apr-15 CE 3,600.00 185.00 49.25
36.28%
185.00
150.00
1,625 13 2.76 6,125 -1,000
-14.04%
ULTRACEMCO 30-Apr-15 CE 3,150.00 15.80 -90.85
-85.19%
50.00
15.80
1,625 13 0.49 875 750
600.00%
NIFTY 31-Dec-15 CE 8,000.00 1,062.25 -6.30
-0.59%
1,120.00
1,058.10
1,600 64 17.62 227,300 200
0.09%
AUROPHARMA 30-Apr-15 CE 1,100.00 153.40 6.40
4.35%
153.40
146.95
1,500 6 2.24 15,500 250
1.64%
BHARTIARTL 30-Apr-15 CE 460.00 1.05 -8.60
-89.12%
1.05
1.00
1,500 3 0.02 1,500 1,500
0.00%
HDFC 30-Apr-15 CE 1,460.00 4.00 1.00
33.33%
4.40
4.00
1,500 6 0.06 7,500 -250
-3.23%
HINDUNILVR 30-Apr-15 CE 1,000.00 2.50 0.50
25.00%
2.50
2.50
1,500 3 0.04 3,500 500
16.67%
IGL 30-Apr-15 CE 440.00 6.85 -0.75
-9.87%
7.60
6.00
1,500 3 0.10 5,500 0
0.00%
IBULHSGFIN 30-Apr-15 CE 560.00 25.50 0.00
0.00%
25.50
20.00
1,500 3 0.33 2,500 1,500
150.00%
IBULHSGFIN 30-Apr-15 CE 590.00 13.75 5.35
63.69%
16.10
13.75
1,500 3 0.24 4,500 1,000
28.57%
INDUSINDBK 30-Apr-15 CE 980.00 3.60 -2.90
-44.62%
3.60
3.60
1,500 3 0.05 7,000 1,500
27.27%
JUBLFOOD 30-Apr-15 CE 1,550.00 33.35 -9.80
-22.71%
44.00
31.00
1,500 6 0.64 1,750 0
0.00%
LUPIN 30-Apr-15 CE 1,940.00 111.50 1.50
1.36%
123.50
111.50
1,500 6 1.80 3,750 0
0.00%
LUPIN 30-Apr-15 CE 2,120.00 25.50 0.30
1.19%
31.65
24.85
1,500 6 0.45 9,750 -500
-4.88%
LT 30-Apr-15 CE 1,920.00 4.75 0.25
5.56%
4.75
4.45
1,500 6 0.07 2,250 -750
-25.00%
RELCAPITAL 30-Apr-15 CE 540.00 0.90 -0.60
-40.00%
1.10
0.90
1,500 3 0.02 39,000 0
0.00%
RANBAXY 28-May-15 CE 820.00 3.55 -2.05
-36.61%
9.80
3.55
1,500 3 0.13 1,000 1,000
0.00%
RANBAXY 30-Apr-15 CE 780.00 32.90 11.00
50.23%
44.15
32.00
1,500 3 0.66 500 500
0.00%
SIEMENS 30-Apr-15 CE 1,550.00 18.00 0.05
0.28%
18.00
18.00
1,500 6 0.27 1,000 1,000
0.00%
TATAMOTORS 28-May-15 CE 540.00 31.00 3.00
10.71%
31.00
31.00
1,500 3 0.47 1,500 -1,500
-50.00%
UBL 30-Apr-15 CE 1,060.00 20.10 -57.90
-74.23%
20.10
16.00
1,500 3 0.26 1,000 1,000
0.00%
WOCKPHARMA 30-Apr-15 CE 1,800.00 148.00 10.00
7.25%
148.30
142.00
1,500 3 2.19 8,000 0
0.00%
YESBANK 30-Apr-15 CE 1,000.00 1.00 0.00
0.00%
1.00
1.00
1,500 3 0.02 19,500 0
0.00%
DIVISLAB 30-Apr-15 CE 1,850.00 33.10 -12.90
-28.04%
56.40
31.15
1,375 11 0.67 2,375 375
18.75%
DRREDDY 30-Apr-15 CE 3,900.00 12.75 3.70
40.88%
13.25
12.20
1,375 11 0.18 1,625 1,375
550.00%
EICHERMOT 30-Apr-15 CE 16,500.00 270.00 -40.00
-12.90%
325.00
250.00
1,375 11 3.90 1,125 750
200.00%
TCS 30-Apr-15 CE 3,000.00 2.70 0.25
10.20%
3.95
1.50
1,375 11 0.05 30,125 250
0.84%
BANKNIFTY 30-Apr-15 CE 17,800.00 667.60 -192.75
-22.40%
930.00
667.60
1,325 53 11.09 900 25
2.86%
BANKBARODA 30-Apr-15 CE 145.00 22.05 5.75
35.28%
22.05
22.05
1,250 1 0.28 11,250 0
0.00%
BANKBARODA 30-Apr-15 CE 155.00 14.30 1.20
9.16%
14.30
14.30
1,250 1 0.18 5,000 -1,250
-20.00%
HCLTECH 30-Apr-15 CE 1,075.00 5.80 -0.25
-4.13%
5.80
5.40
1,250 5 0.07 9,250 -1,000
-9.76%
ICICIBANK 28-May-15 CE 330.00 11.40 -0.50
-4.20%
11.40
11.40
1,250 1 0.14 6,250 1,250
25.00%
ICICIBANK 30-Apr-15 CE 390.00 0.40 0.00
0.00%
0.40
0.40
1,250 1 0.01 217,500 1,250
0.58%
ICICIBANK 30-Apr-15 CE 400.00 0.30 0.05
20.00%
0.30
0.30
1,250 1 0.00 6,250 1,250
25.00%
INFY 30-Apr-15 CE 2,700.00 3.90 2.90
290.00%
3.90
2.90
1,250 5 0.04 1,500 1,000
200.00%
JUSTDIAL 30-Apr-15 CE 1,500.00 16.00 -19.00
-54.29%
18.00
16.00
1,250 10 0.20 1,375 1,125
450.00%
SIEMENS 30-Apr-15 CE 1,540.00 14.55 -2.95
-16.86%
17.10
14.55
1,250 5 0.19 1,000 250
33.33%
SBIN 28-May-15 CE 280.00 9.90 -0.10
-1.00%
9.90
9.90
1,250 1 0.12 2,500 1,250
100.00%
SBIN 30-Apr-15 CE 215.00 54.00 1.85
3.55%
54.00
54.00
1,250 1 0.68 6,250 0
0.00%
SBIN 30-Apr-15 CE 370.00 0.15 -0.05
-25.00%
0.15
0.15
1,250 1 0.00 3,750 0
0.00%
SRTRANSFIN 30-Apr-15 CE 1,200.00 18.00 -4.75
-20.88%
18.00
17.60
1,250 5 0.22 4,750 500
11.76%
NIFTY 28-May-15 CE 8,300.00 370.65 -10.95
-2.87%
418.90
350.00
1,200 48 4.87 4,550 225
5.20%
BAJAJ-AUTO 30-Apr-15 CE 2,150.00 12.20 -5.25
-30.09%
15.55
12.20
1,125 9 0.17 4,375 750
20.69%
GRASIM 30-Apr-15 CE 3,800.00 36.75 -8.25
-18.33%
38.70
31.85
1,125 9 0.41 1,625 250
18.18%
HCLTECH 30-Apr-15 CE 2,000.00 82.00 -23.00
-21.90%
104.00
80.00
1,125 5 1.17 2,000 0
0.00%
NIFTY 25-Jun-15 CE 9,400.00 24.00 -1.20
-4.76%
29.00
24.00
1,100 44 0.27 2,600 950
57.58%
NIFTY 30-Apr-15 CE 7,700.00 806.95 -35.90
-4.26%
891.65
806.95
1,100 44 9.64 18,975 450
2.43%
BANKNIFTY 30-Apr-15 CE 21,500.00 5.00 -2.00
-28.57%
8.50
5.00
1,075 43 0.07 6,350 225
3.67%
NIFTY 25-Jun-15 CE 5,500.00 3,017.95 7.20
0.24%
3,095.70
3,015.10
1,025 41 31.48 199,425 975
0.49%
BHEL 30-Apr-15 CE 330.00 0.55 0.35
175.00%
0.55
0.55
1,000 1 0.01 1,000 0
0.00%
BHEL 30-Apr-15 CE 340.00 0.15 -0.10
-40.00%
0.15
0.15
1,000 1 0.00 147,000 -1,000
-0.68%
RELINFRA 30-Apr-15 CE 540.00 0.80 -0.20
-20.00%
0.80
0.80
1,000 2 0.01 7,000 0
0.00%
CANBK 30-Apr-15 CE 440.00 1.00 0.00
0.00%
1.00
1.00
1,000 1 0.01 20,000 0
0.00%
CROMPGREAV 30-Apr-15 CE 195.00 1.00 0.45
81.82%
1.00
1.00
1,000 1 0.01 8,000 1,000
14.29%
CROMPGREAV 30-Apr-15 CE 210.00 0.25 0.05
25.00%
0.25
0.25
1,000 1 0.00 2,000 0
0.00%
COLPAL 30-Apr-15 CE 2,100.00 19.70 -11.90
-37.66%
21.75
17.00
1,000 8 0.21 4,250 625
17.24%
DABUR 30-Apr-15 CE 275.00 5.60 -0.95
-14.50%
5.60
5.60
1,000 1 0.06 - -1,000
-100.00%
ENGINERSIN 30-Apr-15 CE 220.00 1.20 -0.35
-22.58%
1.20
1.20
1,000 1 0.01 14,000 1,000
7.69%
GRASIM 30-Apr-15 CE 3,700.00 60.15 -22.35
-27.09%
79.70
60.00
1,000 8 0.71 3,375 0
0.00%
GLENMARK 30-Apr-15 CE 880.00 7.00 1.15
19.66%
8.90
7.00
1,000 2 0.09 6,000 0
0.00%
HDFC 30-Apr-15 CE 1,500.00 2.40 0.10
4.35%
3.20
2.40
1,000 4 0.03 4,750 0
0.00%
HDFCBANK 30-Apr-15 CE 1,110.00 2.20 -1.90
-46.34%
4.15
2.20
1,000 4 0.04 55,000 250
0.46%
HAVELLS 30-Apr-15 CE 340.00 3.10 -0.75
-19.48%
3.10
3.10
1,000 1 0.03 25,000 1,000
4.17%
HINDUNILVR 30-Apr-15 CE 800.00 84.00 9.00
12.00%
84.00
84.00
1,000 2 0.84 3,500 500
16.67%
HINDPETRO 30-Apr-15 CE 600.00 66.00 34.80
111.54%
66.00
51.05
1,000 2 0.59 8,000 500
6.67%
IBULHSGFIN 30-Apr-15 CE 540.00 42.00 15.00
55.56%
42.00
40.00
1,000 2 0.41 1,000 0
0.00%
INDUSINDBK 30-Apr-15 CE 860.00 42.55 2.55
6.38%
44.15
42.55
1,000 2 0.44 11,000 500
4.76%
IRB 30-Apr-15 CE 290.00 1.50 -0.10
-6.25%
1.50
1.50
1,000 1 0.02 6,000 1,000
20.00%
ABIRLANUVO 30-Apr-15 CE 1,650.00 56.30 -5.00
-8.16%
62.20
56.30
1,000 4 0.62 6,250 750
13.64%
JUBLFOOD 30-Apr-15 CE 1,700.00 8.00 -3.50
-30.43%
11.50
8.00
1,000 4 0.09 5,250 250
5.00%
JINDALSTEL 30-Apr-15 CE 120.00 38.90 1.25
3.32%
38.90
38.90
1,000 1 0.39 4,000 0
0.00%
ADANIPORTS 30-Apr-15 CE 260.00 52.50 2.85
5.74%
52.50
52.50
1,000 1 0.53 1,000 0
0.00%
MOTHERSUMI 30-Apr-15 CE 480.00 42.30 12.30
41.00%
42.30
40.00
1,000 2 0.41 7,000 0
0.00%
ONGC 30-Apr-15 CE 290.00 22.75 0.25
1.11%
30.00
22.75
1,000 2 0.30 7,000 0
0.00%
SSLT 30-Apr-15 CE 185.00 10.55 0.30
2.93%
10.55
10.55
1,000 1 0.11 2,000 0
0.00%
SSLT 30-Apr-15 CE 240.00 0.60 0.50
500.00%
0.60
0.60
1,000 1 0.01 1,000 0
0.00%
UPL 30-Apr-15 CE 530.00 4.15 -2.85
-40.71%
4.15
4.15
1,000 1 0.04 - 0
0.00%
SKSMICRO 30-Apr-15 CE 420.00 46.00 6.40
16.16%
46.00
46.00
1,000 1 0.46 20,000 1,000
5.26%
SUNPHARMA 30-Apr-15 CE 1,180.00 5.10 -0.40
-7.27%
7.35
4.55
1,000 4 0.07 38,750 -250
-0.64%
TCS 30-Apr-15 CE 2,500.00 110.70 -10.30
-8.51%
119.45
90.60
1,000 8 1.01 3,375 625
22.73%
TATAMOTORS 28-May-15 CE 600.00 10.50 -12.50
-54.35%
10.50
10.00
1,000 2 0.10 20,500 0
0.00%
TECHM 30-Apr-15 CE 675.00 8.50 0.20
2.41%
8.50
8.50
1,000 2 0.09 13,500 0
0.00%
TECHM 30-Apr-15 CE 687.50 6.45 0.05
0.78%
6.45
6.45
1,000 2 0.06 4,000 0
0.00%
TVSMOTOR 30-Apr-15 CE 250.00 24.35 1.85
8.22%
24.35
24.35
1,000 1 0.24 4,000 1,000
33.33%
UBL 30-Apr-15 CE 1,040.00 22.10 2.10
10.50%
22.10
22.10
1,000 2 0.22 1,000 0
0.00%
UNIONBANK 30-Apr-15 CE 140.00 21.70 -58.70
-73.01%
21.70
21.70
1,000 1 0.22 1,000 1,000
0.00%
TATACOMM 30-Apr-15 CE 410.00 19.90 1.50
8.15%
19.90
19.90
1,000 1 0.20 10,000 0
0.00%
NIFTY 31-Dec-15 CE 7,300.00 1,700.00 769.70
82.74%
1,800.00
1,700.00
900 36 15.33 1,700 0
0.00%
DIVISLAB 30-Apr-15 CE 1,900.00 20.00 -10.00
-33.33%
33.00
20.00
875 7 0.27 1,375 -125
-8.33%
NIFTY 28-May-15 CE 9,800.00 3.05 -1.95
-39.00%
3.05
2.50
800 32 0.02 9,025 800
9.73%
ACC 30-Apr-15 CE 1,560.00 53.25 -8.35
-13.56%
56.00
53.25
750 3 0.41 1,500 250
20.00%
AUROPHARMA 30-Apr-15 CE 1,000.00 231.35 1.30
0.57%
236.95
231.35
750 3 1.78 7,500 0
0.00%
BATAINDIA 30-Apr-15 CE 1,140.00 22.50 4.20
22.95%
27.60
22.50
750 3 0.19 750 500
200.00%
HCLTECH 30-Apr-15 CE 1,025.00 14.75 -0.95
-6.05%
14.75
14.45
750 3 0.11 10,250 250
2.50%
HCLTECH 30-Apr-15 CE 1,950.00 138.70 -15.00
-9.76%
138.70
135.60
750 3 1.03 1,375 0
0.00%
INFY 30-Apr-15 CE 2,100.00 159.55 -17.35
-9.81%
182.00
159.55
750 3 1.28 3,500 250
7.69%
JUSTDIAL 30-Apr-15 CE 1,600.00 5.00 -2.00
-28.57%
11.20
5.00
750 6 0.05 1,125 250
28.57%
KOTAKBANK 30-Apr-15 CE 1,360.00 21.70 0.00
0.00%
22.75
21.70
750 3 0.17 2,250 250
12.50%
RELIANCE 30-Apr-15 CE 980.00 0.50 0.00
0.00%
0.90
0.40
750 3 0.00 41,000 500
1.23%
BANKNIFTY 30-Apr-15 CE 16,200.00 2,230.00 388.55
21.10%
2,300.00
2,220.00
675 27 15.40 325 325
0.00%
HCLTECH 30-Apr-15 CE 2,050.00 59.60 -27.05
-31.22%
68.15
59.60
625 3 0.43 375 0
0.00%
NIFTY 30-Apr-15 CE 8,150.00 440.00 -576.70
-56.72%
450.00
420.60
625 25 2.70 25 25
0.00%
NIFTY 30-Apr-15 CE 8,250.00 340.00 10.05
3.05%
371.25
340.00
625 25 2.24 750 175
30.43%
ULTRACEMCO 30-Apr-15 CE 3,250.00 10.00 -2.50
-20.00%
10.00
10.00
625 5 0.06 5,125 625
13.89%
BANKNIFTY 30-Apr-15 CE 17,900.00 637.90 -167.25
-20.77%
881.75
605.00
525 21 3.97 2,975 0
0.00%
ACC 30-Apr-15 CE 1,660.00 15.85 0.85
5.67%
15.85
15.00
500 2 0.08 1,000 -250
-20.00%
APOLLOHOSP 30-Apr-15 CE 1,400.00 35.40 11.00
45.08%
35.40
35.00
500 2 0.18 750 250
50.00%
APOLLOHOSP 30-Apr-15 CE 1,500.00 6.90 0.90
15.00%
6.90
6.90
500 2 0.03 500 0
0.00%
RELINFRA 30-Apr-15 CE 520.00 1.75 -0.05
-2.78%
1.75
1.75
500 1 0.01 14,000 500
3.70%
RELINFRA 30-Apr-15 CE 580.00 0.35 0.20
133.33%
0.35
0.35
500 1 0.00 1,000 -500
-33.33%
COLPAL 30-Apr-15 CE 2,300.00 2.50 -6.00
-70.59%
3.00
2.50
500 4 0.01 500 500
0.00%
CENTURYTEX 30-Apr-15 CE 760.00 3.80 -0.85
-18.28%
3.80
3.80
500 1 0.02 500 500
0.00%
DRREDDY 30-Apr-15 CE 3,750.00 30.10 12.10
67.22%
30.10
30.10
500 4 0.15 3,375 0
0.00%
GRASIM 30-Apr-15 CE 3,600.00 117.70 2.70
2.35%
117.70
115.65
500 4 0.59 1,875 250
15.38%
HCLTECH 30-Apr-15 CE 950.00 52.45 2.45
4.90%
52.45
46.30
500 2 0.23 4,750 0
0.00%
HCLTECH 30-Apr-15 CE 1,060.00 7.00 0.50
7.69%
7.00
7.00
500 2 0.04 3,000 250
9.09%
HDFCBANK 30-Apr-15 CE 1,000.00 45.00 -9.00
-16.67%
50.00
45.00
500 2 0.24 37,000 -250
-0.67%
IGL 30-Apr-15 CE 420.00 14.00 -2.45
-14.89%
14.00
14.00
500 1 0.07 3,000 0
0.00%
IGL 30-Apr-15 CE 470.00 3.50 1.65
89.19%
3.50
3.50
500 1 0.02 1,000 0
0.00%
ABIRLANUVO 30-Apr-15 CE 1,700.00 31.00 -5.00
-13.89%
36.00
31.00
500 2 0.18 3,000 -500
-14.29%
JUBLFOOD 30-Apr-15 CE 1,500.00 60.30 10.45
20.96%
65.00
60.30
500 2 0.33 750 250
50.00%
JSWSTEEL 30-Apr-15 CE 880.00 60.25 -0.10
-0.17%
60.25
60.25
500 2 0.30 250 -500
-66.67%
KOTAKBANK 30-Apr-15 CE 1,380.00 14.45 -7.85
-35.20%
14.45
14.45
500 2 0.07 500 500
0.00%
LUPIN 30-Apr-15 CE 1,980.00 86.45 4.40
5.36%
95.60
86.45
500 2 0.46 5,250 -250
-4.55%
LT 30-Apr-15 CE 1,650.00 100.00 31.70
46.41%
100.00
100.00
500 2 0.50 - 0
0.00%
MARUTI 30-Apr-15 CE 3,500.00 269.00 113.30
72.77%
270.00
260.00
500 4 1.33 1,125 375
50.00%
MARUTI 30-Apr-15 CE 4,100.00 6.45 -58.15
-90.02%
6.45
4.75
500 4 0.03 500 500
0.00%
SIEMENS 30-Apr-15 CE 1,350.00 100.80 9.40
10.28%
100.80
100.80
500 2 0.50 1,000 0
0.00%
SIEMENS 30-Apr-15 CE 1,460.00 46.00 6.00
15.00%
46.00
39.95
500 2 0.21 2,500 0
0.00%
SRTRANSFIN 30-Apr-15 CE 1,100.00 57.75 -4.40
-7.08%
57.75
49.00
500 2 0.25 1,750 250
16.67%
TECHM 30-Apr-15 CE 710.00 4.50 0.75
20.00%
4.50
4.50
500 1 0.02 1,000 500
100.00%
TECHM 30-Apr-15 CE 712.50 4.15 0.95
29.69%
4.15
4.15
500 1 0.02 1,000 500
100.00%
AXISBANK 28-May-15 CE 580.00 32.50 8.20
33.74%
32.50
32.50
500 1 0.16 500 500
0.00%
WIPRO 30-Apr-15 CE 610.00 31.15 -20.85
-40.10%
31.15
31.15
500 1 0.16 1,000 500
100.00%
WIPRO 30-Apr-15 CE 690.00 3.60 0.45
14.29%
3.60
3.60
500 1 0.02 9,000 0
0.00%
BANKNIFTY 30-Apr-15 CE 22,100.00 3.95 0.70
21.54%
4.00
0.15
425 17 0.02 675 0
0.00%
NIFTY 28-May-15 CE 7,000.00 1,553.45 106.65
7.37%
1,553.45
1,553.45
400 16 6.21 400 400
0.00%
NIFTY 31-Dec-15 CE 6,000.00 2,750.00 75.00
2.80%
2,800.00
2,725.00
400 16 11.20 166,300 700
0.42%
COLPAL 30-Apr-15 CE 2,150.00 12.00 -4.95
-29.20%
16.95
12.00
375 3 0.06 1,750 250
16.67%
HCLTECH 30-Apr-15 CE 2,150.00 34.75 -3.05
-8.07%
34.75
34.75
375 2 0.13 2,000 0
0.00%
TCS 30-Apr-15 CE 2,900.00 4.00 -1.00
-20.00%
4.00
3.75
375 3 0.01 17,125 -375
-2.14%
NIFTY 25-Jun-15 CE 6,000.00 2,580.00 30.00
1.18%
2,629.90
2,580.00
325 13 8.44 52,775 200
0.38%
BANKNIFTY 30-Apr-15 CE 22,000.00 5.10 -0.90
-15.00%
6.75
5.10
275 11 0.02 10,025 150
1.52%
NIFTY 24-Sep-15 CE 9,000.00 215.00 -7.50
-3.37%
235.00
215.00
275 11 0.63 1,000 500
100.00%
BHARATFORG 30-Apr-15 CE 1,350.00 17.10 -0.90
-5.00%
17.10
17.10
250 1 0.04 500 250
100.00%
BATAINDIA 30-Apr-15 CE 1,000.00 106.95 6.95
6.95%
106.95
106.95
250 1 0.27 1,000 250
33.33%
DIVISLAB 30-Apr-15 CE 2,050.00 4.15 -0.75
-15.31%
4.20
4.15
250 2 0.01 250 0
0.00%
DRREDDY 30-Apr-15 CE 4,000.00 7.55 -67.45
-89.93%
8.00
7.55
250 2 0.02 - 0
0.00%
HDFC 30-Apr-15 CE 1,220.00 105.30 11.45
12.20%
105.30
105.30
250 1 0.26 1,750 250
16.67%
INFY 28-May-15 CE 2,400.00 40.05 22.05
122.50%
40.05
40.05
250 1 0.10 1,750 250
16.67%
INFY 30-Apr-15 CE 2,050.00 198.00 2.75
1.41%
198.00
198.00
250 1 0.50 2,500 250
11.11%
LUPIN 30-Apr-15 CE 2,160.00 24.00 15.35
177.46%
24.00
24.00
250 1 0.06 1,250 0
0.00%
LT 25-Jun-15 CE 1,750.00 100.00 20.70
26.10%
100.00
100.00
250 1 0.25 250 250
0.00%
LT 28-May-15 CE 1,650.00 144.80 47.70
49.12%
144.80
144.80
250 1 0.36 250 250
0.00%
LT 28-May-15 CE 1,660.00 137.70 -10.00
-6.77%
137.70
137.70
250 1 0.34 250 250
0.00%
LT 28-May-15 CE 1,800.00 60.00 -26.65
-30.76%
60.00
60.00
250 1 0.15 250 250
0.00%
LT 30-Apr-15 CE 2,000.00 0.10 -3.85
-97.47%
0.10
0.10
250 1 0.00 - -250
-100.00%
SIEMENS 30-Apr-15 CE 1,340.00 97.80 10.40
11.90%
97.80
97.80
250 1 0.24 2,500 0
0.00%
SIEMENS 30-Apr-15 CE 1,520.00 21.00 4.15
24.63%
21.00
21.00
250 1 0.05 1,000 250
33.33%
SRTRANSFIN 30-Apr-15 CE 1,150.00 33.00 -9.00
-21.43%
33.00
33.00
250 1 0.08 750 -250
-25.00%
TCS 30-Apr-15 CE 2,400.00 178.00 6.00
3.49%
178.00
178.00
250 2 0.45 1,875 0
0.00%
BANKNIFTY 30-Apr-15 CE 20,600.00 15.00 4.95
49.25%
18.00
15.00
175 7 0.03 250 100
66.67%
BANKNIFTY 28-May-15 CE 19,000.00 396.00 3.30
0.84%
449.50
337.85
150 6 0.65 1,900 100
5.56%
BANKNIFTY 30-Apr-15 CE 20,100.00 28.70 -6.80
-19.15%
43.00
28.00
150 6 0.06 125 100
400.00%
BAJAJ-AUTO 28-May-15 CE 2,100.00 43.75 -96.75
-68.86%
43.75
43.75
125 1 0.05 125 125
0.00%
BAJAJ-AUTO 28-May-15 CE 2,150.00 28.10 -84.60
-75.07%
28.10
28.10
125 1 0.04 125 125
0.00%
BANKNIFTY 28-May-15 CE 18,500.00 541.35 -73.65
-11.98%
640.00
541.35
125 5 0.76 400 100
33.33%
GRASIM 30-Apr-15 CE 3,950.00 16.90 1.75
11.55%
16.90
16.90
125 1 0.02 1,500 125
9.09%
HEROMOTOCO 30-Apr-15 CE 3,000.00 0.05 -0.10
-66.67%
0.05
0.05
125 1 0.00 125 0
0.00%
JUSTDIAL 30-Apr-15 CE 1,250.00 109.40 -59.80
-35.34%
109.40
109.40
125 1 0.14 250 0
0.00%
JUSTDIAL 30-Apr-15 CE 1,550.00 12.00 2.50
26.32%
12.00
12.00
125 1 0.02 750 0
0.00%
NIFTY 28-May-15 CE 7,200.00 1,414.90 30.00
2.17%
1,414.90
1,400.00
125 5 1.76 1,100 125
12.82%
TECHM 30-Apr-15 CE 2,950.00 60.00 -5.00
-7.69%
60.00
60.00
125 0 0.08 2,750 0
0.00%
BANKNIFTY 30-Apr-15 CE 16,800.00 1,534.65 218.50
16.60%
1,771.45
1,519.30
100 4 1.74 1,025 0
0.00%
BANKNIFTY 30-Apr-15 CE 16,500.00 2,080.00 260.00
14.29%
2,090.00
2,080.00
75 3 1.56 1,625 -75
-4.41%
NIFTY 30-Jun-16 CE 5,700.00 3,350.00 1,293.30
62.88%
3,350.00
3,350.00
75 3 2.51 96,200 -150
-0.16%
BANKNIFTY 30-Apr-15 CE 16,700.00 1,580.00 -20.00
-1.25%
1,852.00
1,580.00
50 2 0.93 13,100 0
0.00%
BANKNIFTY 30-Apr-15 CE 20,200.00 36.00 -1,387.35
-97.47%
36.00
35.00
50 2 0.02 50 50
0.00%
NIFTY 28-May-15 CE 8,200.00 475.00 42.50
9.83%
475.00
450.55
50 2 0.23 250 0
0.00%
NIFTY 30-Apr-15 CE 7,300.00 1,210.85 11.85
0.99%
1,274.95
1,210.85
50 2 0.64 14,725 0
0.00%
NIFTY 30-Jun-16 CE 5,900.00 3,200.00 760.20
31.16%
3,200.00
3,200.00
50 2 1.60 510,450 -100
-0.02%
NIFTY 31-Dec-15 CE 7,500.00 1,460.00 0.00
0.00%
1,515.00
1,460.00
50 2 0.76 37,950 0
0.00%
BANKNIFTY 30-Apr-15 CE 17,600.00 1,051.00 81.95
8.46%
1,051.00
1,051.00
25 1 0.26 150 0
0.00%
BANKNIFTY 30-Apr-15 CE 20,700.00 50.00 -405.40
-89.02%
50.00
50.00
25 1 0.01 - 0
0.00%
CNXIT 30-Apr-15 CE 12,200.00 201.10 14.50
7.77%
201.10
201.10
25 1 0.05 50 25
100.00%
CNXIT 30-Apr-15 CE 12,400.00 143.10 1.40
0.99%
143.10
143.10
25 1 0.04 50 25
100.00%
NIFTY 28-Dec-17 CE 7,800.00 2,120.00 -212.00
-9.09%
2,120.00
2,120.00
25 1 0.61 265,000 -50
-0.02%
NIFTY 28-Dec-17 CE 8,000.00 2,000.10 -204.90
-9.29%
2,000.10
2,000.10
25 1 0.57 356,000 -50
-0.01%
NIFTY 28-Dec-17 CE 8,100.00 1,938.30 -201.70
-9.43%
1,938.30
1,938.30
25 1 0.55 710,000 -50
-0.01%
NIFTY 28-Dec-17 CE 8,200.00 1,877.50 82.90
4.62%
1,877.50
1,877.50
25 1 0.44 478,850 -50
-0.01%
NIFTY 28-Dec-17 CE 8,300.00 1,813.00 -187.00
-9.35%
1,813.00
1,813.00
25 1 0.52 209,000 -50
-0.02%
NIFTY 28-Dec-17 CE 8,700.00 1,584.00 -400.15
-20.17%
1,584.00
1,584.00
25 1 0.49 451,300 50
0.01%
NIFTY 28-Dec-17 CE 8,800.00 1,534.10 -326.85
-17.56%
1,534.10
1,534.10
25 1 0.49 381,650 -50
-0.01%
NIFTY 28-Jun-18 CE 8,600.00 1,840.00 -161.00
-8.05%
1,840.00
1,840.00
25 1 0.53 150,050 -50
-0.03%
NIFTY 28-Jun-18 CE 8,700.00 1,790.20 -256.80
-12.55%
1,790.20
1,790.20
25 1 0.54 137,000 -50
-0.04%
NIFTY 28-Jun-18 CE 8,900.00 1,684.00 -434.90
-20.52%
1,684.00
1,684.00
25 1 0.53 268,500 -50
-0.02%
NIFTY 29-Dec-16 CE 6,100.00 3,009.00 -298.00
-9.01%
3,009.00
3,009.00
25 1 0.84 538,600 -50
-0.01%
NIFTY 29-Jun-17 CE 6,800.00 2,615.60 180.40
7.41%
2,615.60
2,615.60
25 1 0.72 127,500 -50
-0.04%
NIFTY 30-Apr-15 CE 7,400.00 1,149.15 31.15
2.79%
1,149.15
1,149.15
25 1 0.29 8,225 25
0.30%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.