SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 30-Jul-15 CE 8,600.00 83.80 23.00
37.83%
87.95
54.50
11,527,250 461,090 8,871.37 2,940,950 219,100
8.05%
NIFTY 30-Jul-15 CE 8,500.00 130.95 30.75
30.69%
136.50
90.90
11,224,050 448,962 13,618.14 4,598,850 967,400
26.64%
NIFTY 30-Jul-15 CE 8,700.00 50.00 16.05
47.28%
53.00
30.00
9,379,550 375,182 4,216.11 3,659,150 91,900
2.58%
JPASSOCIAT 30-Jul-15 CE 12.50 0.30 -0.05
-14.29%
0.40
0.25
7,632,000 954 24.42 14,240,000 464,000
3.37%
NIFTY 30-Jul-15 CE 8,800.00 27.30 9.35
52.09%
28.90
15.25
6,291,225 251,649 1,519.96 2,610,375 254,625
10.81%
ASHOKLEY 30-Jul-15 CE 80.00 0.80 -0.30
-27.27%
1.05
0.75
5,364,000 1,341 45.06 3,948,000 120,000
3.13%
RCOM 30-Jul-15 CE 70.00 1.10 -0.35
-24.14%
1.65
1.00
4,828,000 1,207 60.35 3,264,000 156,000
5.02%
RCOM 30-Jul-15 CE 65.00 2.45 -0.65
-20.97%
3.45
2.20
4,264,000 1,066 113.85 4,136,000 504,000
13.88%
NIFTY 30-Jul-15 CE 8,400.00 188.70 36.10
23.66%
194.65
139.00
4,101,800 164,072 7,254.85 2,904,675 -95,150
-3.17%
ASHOKLEY 30-Jul-15 CE 75.00 2.05 -0.60
-22.64%
2.75
1.90
4,100,000 1,025 87.74 4,524,000 380,000
9.17%
NIFTY 30-Jul-15 CE 8,900.00 13.85 4.60
49.73%
14.65
7.95
3,402,175 136,087 424.25 1,521,925 98,325
6.91%
SBIN 30-Jul-15 CE 280.00 4.15 0.00
0.00%
4.50
3.50
2,768,000 2,768 111.00 3,643,000 343,000
10.39%
SBIN 30-Jul-15 CE 270.00 8.10 0.55
7.28%
8.65
6.85
2,647,000 2,647 206.47 3,699,000 57,000
1.57%
JINDALSTEL 30-Jul-15 CE 90.00 3.00 -1.70
-36.17%
5.45
2.50
2,176,000 1,088 73.11 2,156,000 398,000
22.64%
GMRINFRA 30-Jul-15 CE 15.00 0.55 -0.05
-8.33%
0.65
0.45
2,015,000 155 10.68 7,917,000 -52,000
-0.65%
SOUTHBANK 30-Jul-15 CE 25.00 0.75 0.30
66.67%
0.95
0.45
1,854,000 206 12.98 2,106,000 846,000
67.14%
JISLJALEQS 30-Jul-15 CE 75.00 1.95 -0.10
-4.88%
2.65
1.80
1,848,000 462 41.40 1,616,000 172,000
11.91%
NIFTY 30-Jul-15 CE 9,000.00 6.85 1.85
37.00%
7.30
4.60
1,836,675 73,467 117.00 2,317,000 84,750
3.80%
INDIACEM 30-Jul-15 CE 100.00 2.70 -1.00
-27.03%
4.15
2.60
1,760,000 440 55.09 2,504,000 116,000
4.86%
DISHTV 30-Jul-15 CE 110.00 3.75 -0.65
-14.77%
4.55
3.45
1,728,000 432 68.26 1,876,000 156,000
9.07%
ASHOKLEY 30-Jul-15 CE 77.50 1.25 -0.50
-28.57%
1.70
1.15
1,716,000 429 22.65 2,824,000 264,000
10.31%
FEDERALBNK 30-Jul-15 CE 160.00 3.85 0.25
6.94%
6.30
3.70
1,524,000 762 75.44 416,000 120,000
40.54%
ICICIBANK 30-Jul-15 CE 320.00 7.40 0.65
9.63%
7.65
5.85
1,492,000 1,492 105.93 1,282,000 -72,000
-5.32%
ADANIPOWER 30-Jul-15 CE 30.00 1.15 -0.15
-11.54%
1.45
0.95
1,480,000 370 16.72 3,192,000 540,000
20.36%
UNIONBANK 30-Jul-15 CE 160.00 7.85 3.25
70.65%
8.40
4.00
1,418,000 709 91.18 848,000 -126,000
-12.94%
IFCI 30-Jul-15 CE 27.50 0.60 -0.10
-14.29%
0.75
0.55
1,392,000 174 9.05 2,736,000 72,000
2.70%
RCOM 30-Jul-15 CE 75.00 0.55 -0.15
-21.43%
0.75
0.45
1,372,000 343 7.82 1,832,000 196,000
11.98%
L&TFH 30-Jul-15 CE 70.00 0.85 -0.15
-15.00%
1.20
0.75
1,360,000 340 12.51 2,712,000 76,000
2.88%
JINDALSTEL 30-Jul-15 CE 100.00 1.05 -0.70
-40.00%
2.00
0.85
1,328,000 664 15.27 2,592,000 450,000
21.01%
RPOWER 30-Jul-15 CE 47.50 1.00 -0.15
-13.04%
1.35
0.95
1,296,000 324 14.39 1,364,000 288,000
26.77%
TATASTEEL 30-Jul-15 CE 310.00 4.95 -1.25
-20.16%
7.15
4.60
1,271,000 1,271 70.16 1,364,000 314,000
29.90%
JINDALSTEL 30-Jul-15 CE 95.00 1.85 -1.00
-35.09%
3.30
1.45
1,260,000 630 23.56 860,000 474,000
122.80%
HINDALCO 30-Jul-15 CE 115.00 2.55 -0.30
-10.53%
2.90
2.30
1,254,000 627 32.23 1,598,000 326,000
25.63%
UNITECH 30-Jul-15 CE 10.00 0.15 -0.05
-25.00%
0.20
0.15
1,243,000 113 1.86 10,868,000 154,000
1.44%
ADANIPOWER 30-Jul-15 CE 32.50 0.45 -0.15
-25.00%
0.55
0.35
1,236,000 309 5.44 3,560,000 584,000
19.62%
NIFTY 30-Jul-15 CE 8,300.00 257.35 42.80
19.95%
263.90
198.15
1,168,025 46,721 2,847.41 1,633,125 -123,950
-7.05%
IDFC 30-Jul-15 CE 150.00 3.40 0.00
0.00%
4.10
3.00
1,138,000 569 39.49 2,236,000 -2,000
-0.09%
SOUTHBANK 30-Jul-15 CE 27.50 0.30 0.20
200.00%
0.40
0.10
1,107,000 123 3.10 927,000 468,000
101.96%
RPOWER 30-Jul-15 CE 50.00 0.50 -0.05
-9.09%
0.70
0.45
1,060,000 265 5.94 3,636,000 52,000
1.45%
NTPC 30-Jul-15 CE 150.00 0.55 -0.05
-8.33%
0.75
0.45
1,052,000 526 5.89 826,000 -456,000
-35.57%
AXISBANK 30-Jul-15 CE 600.00 11.30 0.75
7.11%
12.40
9.40
1,050,000 2,100 114.98 1,110,000 -7,500
-0.67%
BANKNIFTY 30-Jul-15 CE 19,000.00 283.25 52.45
22.73%
297.00
210.00
1,003,950 40,158 2,656.05 371,950 -35,725
-8.76%
ADANIPORTS 30-Jul-15 CE 330.00 7.45 0.75
11.19%
9.80
7.20
989,000 989 84.07 361,000 94,000
35.21%
ICICIBANK 30-Jul-15 CE 310.00 12.55 1.20
10.57%
12.90
10.25
979,000 979 116.89 1,074,000 234,000
27.86%
INDIACEM 30-Jul-15 CE 105.00 1.35 -0.85
-38.64%
2.55
1.30
964,000 241 15.91 1,868,000 384,000
25.88%
ADANIPOWER 30-Jul-15 CE 35.00 0.20 -0.10
-33.33%
0.30
0.15
960,000 240 2.02 1,576,000 132,000
9.14%
HDIL 30-Jul-15 CE 100.00 3.60 0.00
0.00%
3.85
2.80
952,000 476 31.80 1,318,000 80,000
6.46%
IBREALEST 30-Jul-15 CE 60.00 1.75 -0.15
-7.89%
2.10
1.45
932,000 233 16.50 1,924,000 244,000
14.52%
RCOM 30-Jul-15 CE 67.50 1.65 -0.50
-23.26%
2.40
1.45
928,000 232 17.54 892,000 80,000
9.85%
UNITECH 30-Jul-15 CE 7.50 0.85 -0.05
-5.56%
0.95
0.80
924,000 84 7.76 4,785,000 154,000
3.33%
CIPLA 30-Jul-15 CE 660.00 8.55 1.00
13.25%
11.50
8.15
913,500 1,827 86.14 141,000 17,500
14.17%
DISHTV 30-Jul-15 CE 115.00 2.30 -0.40
-14.81%
2.85
2.00
912,000 228 21.80 1,132,000 56,000
5.20%
KTKBANK 30-Jul-15 CE 150.00 3.95 -0.55
-12.22%
5.40
3.35
912,000 456 37.76 946,000 94,000
11.03%
FEDERALBNK 30-Jul-15 CE 155.00 5.85 0.30
5.41%
8.80
5.60
896,000 448 65.41 310,000 28,000
9.93%
BANKNIFTY 30-Jul-15 CE 19,500.00 120.60 26.40
28.03%
126.20
86.90
894,475 35,779 997.61 318,300 29,350
10.16%
BHEL 30-Jul-15 CE 260.00 8.65 0.85
10.90%
10.60
8.00
875,000 875 83.13 467,000 -80,000
-14.63%
SBIN 30-Jul-15 CE 290.00 1.95 0.00
0.00%
2.20
1.65
874,000 874 16.78 2,250,000 108,000
5.04%
ASHOKLEY 30-Jul-15 CE 72.50 3.10 -0.80
-20.51%
3.80
2.90
872,000 218 27.64 1,412,000 196,000
16.12%
DLF 30-Jul-15 CE 115.00 5.80 -0.55
-8.66%
7.00
5.35
864,000 432 49.59 382,000 -20,000
-4.98%
TATASTEEL 30-Jul-15 CE 300.00 8.15 -1.75
-17.68%
11.50
7.55
849,000 849 74.20 745,000 131,000
21.34%
HDIL 30-Jul-15 CE 95.00 5.40 -0.05
-0.92%
5.80
4.30
830,000 415 42.33 738,000 46,000
6.65%
JINDALSTEL 30-Jul-15 CE 85.00 4.90 -2.60
-34.67%
7.70
4.25
830,000 415 39.84 466,000 332,000
247.76%
IDFC 30-Jul-15 CE 155.00 1.90 -0.05
-2.56%
2.35
1.65
816,000 408 15.91 1,388,000 30,000
2.21%
DLF 30-Jul-15 CE 120.00 3.75 -0.25
-6.25%
4.60
3.35
802,000 401 30.72 1,350,000 186,000
15.98%
LICHSGFIN 30-Jul-15 CE 460.00 12.20 -0.90
-6.87%
15.05
10.80
800,500 1,601 107.03 599,500 324,000
117.60%
HINDALCO 30-Jul-15 CE 120.00 1.35 -0.15
-10.00%
1.55
1.15
796,000 398 10.59 1,456,000 80,000
5.81%
JISLJALEQS 30-Jul-15 CE 70.00 3.90 -0.20
-4.88%
5.00
3.70
788,000 197 33.49 872,000 16,000
1.87%
UNIONBANK 30-Jul-15 CE 170.00 3.70 1.75
89.74%
4.10
1.65
770,000 385 25.56 422,000 52,000
14.05%
NIFTY 30-Jul-15 CE 9,100.00 4.00 0.80
25.00%
4.25
2.85
766,325 30,653 29.20 649,000 5,875
0.91%
SBIN 30-Jul-15 CE 300.00 1.00 0.05
5.26%
1.10
0.85
765,000 765 7.27 2,061,000 75,000
3.78%
RECLTD 30-Jul-15 CE 290.00 5.95 1.45
32.22%
6.60
4.90
754,000 754 44.86 387,000 22,000
6.03%
BHEL 30-Jul-15 CE 270.00 5.05 0.60
13.48%
6.40
4.65
753,000 753 42.77 360,000 17,000
4.96%
JPPOWER 30-Jul-15 CE 7.50 0.20 -0.10
-33.33%
0.30
0.20
741,000 39 1.78 6,631,000 114,000
1.75%
NTPC 30-Jul-15 CE 140.00 2.90 0.35
13.73%
3.30
2.15
734,000 367 21.58 846,000 -110,000
-11.51%
SAIL 30-Jul-15 CE 65.00 1.25 -0.55
-30.56%
2.00
1.00
716,000 179 9.24 780,000 88,000
12.72%
ITC 30-Jul-15 CE 320.00 5.30 0.20
3.92%
6.00
4.65
715,000 715 37.90 1,553,000 7,000
0.45%
NTPC 30-Jul-15 CE 145.00 1.25 0.00
0.00%
1.50
0.90
706,000 353 8.97 646,000 -50,000
-7.18%
L&TFH 30-Jul-15 CE 67.50 1.55 -0.20
-11.43%
2.05
1.35
704,000 176 11.48 1,076,000 36,000
3.46%
RPOWER 30-Jul-15 CE 45.00 1.95 -0.25
-11.36%
2.55
1.80
688,000 172 14.31 1,332,000 48,000
3.74%
AXISBANK 30-Jul-15 CE 580.00 19.70 1.40
7.65%
21.15
16.85
674,500 1,349 128.42 517,000 -64,500
-11.09%
CAIRN 30-Jul-15 CE 185.00 4.00 -1.35
-25.23%
5.75
3.80
664,000 664 30.61 132,000 37,000
38.95%
IOC 30-Jul-15 CE 420.00 10.95 1.50
15.87%
12.90
7.60
652,000 652 65.27 959,000 63,000
7.03%
PFC 30-Jul-15 CE 270.00 5.60 0.55
10.89%
6.55
5.25
648,000 648 39.79 173,000 1,000
0.58%
GMRINFRA 30-Jul-15 CE 17.50 0.15 0.00
0.00%
0.15
0.10
637,000 49 0.89 6,656,000 130,000
1.99%
ASHOKLEY 30-Jul-15 CE 85.00 0.25 -0.20
-44.44%
0.40
0.25
632,000 158 2.02 1,056,000 120,000
12.82%
TATAMOTORS 30-Jul-15 CE 440.00 11.25 -1.70
-13.13%
12.50
10.10
622,500 1,245 70.16 963,500 -170,500
-15.04%
JISLJALEQS 30-Jul-15 CE 80.00 0.90 -0.05
-5.26%
1.30
0.80
616,000 154 6.28 776,000 -4,000
-0.51%
KTKBANK 30-Jul-15 CE 155.00 2.55 -0.45
-15.00%
3.75
2.20
612,000 306 17.44 398,000 56,000
16.37%
ICICIBANK 30-Jul-15 CE 330.00 4.05 0.40
10.96%
4.25
3.50
609,000 609 23.20 988,000 11,000
1.13%
TATASTEEL 30-Jul-15 CE 320.00 2.85 -0.85
-22.97%
4.25
2.65
604,000 604 19.51 1,057,000 153,000
16.92%
RCOM 30-Jul-15 CE 62.50 3.50 -0.95
-21.35%
4.60
3.25
576,000 144 20.39 836,000 208,000
33.12%
IDEA 30-Jul-15 CE 180.00 7.05 -0.80
-10.19%
8.85
6.55
562,000 281 41.36 420,000 12,000
2.94%
NHPC 30-Jul-15 CE 20.00 0.30 0.00
0.00%
0.35
0.25
561,000 51 1.68 6,061,000 -11,000
-0.18%
DLF 30-Jul-15 CE 125.00 2.20 -0.20
-8.33%
2.85
1.95
558,000 279 12.39 884,000 96,000
12.18%
BANKNIFTY 30-Jul-15 CE 20,000.00 44.75 12.45
38.54%
48.85
29.00
557,550 22,302 224.80 317,350 49,125
18.31%
ADANIENT 30-Jul-15 CE 100.00 1.75 0.20
12.90%
2.20
1.50
555,500 1,111 9.55 1,530,000 70,500
4.83%
HINDALCO 30-Jul-15 CE 110.00 4.65 -0.45
-8.82%
5.40
4.20
554,000 277 25.71 376,000 194,000
106.59%
JPASSOCIAT 30-Jul-15 CE 10.00 1.55 -0.05
-3.13%
1.75
1.45
552,000 69 8.50 1,240,000 16,000
1.31%
IDEA 30-Jul-15 CE 190.00 3.35 -0.50
-12.99%
4.35
3.00
550,000 275 19.64 510,000 100,000
24.39%
IDFC 30-Jul-15 CE 160.00 1.05 -0.05
-4.55%
1.30
0.90
548,000 274 5.92 2,020,000 50,000
2.54%
VOLTAS 30-Jul-15 CE 330.00 7.45 -1.55
-17.22%
10.95
6.85
540,000 540 45.47 259,000 33,000
14.60%
ITC 30-Jul-15 CE 330.00 2.25 -0.05
-2.17%
2.75
0.80
533,000 533 11.41 1,323,000 -63,000
-4.55%
IDEA 30-Jul-15 CE 185.00 4.90 -0.70
-12.50%
6.40
4.45
528,000 264 28.51 248,000 36,000
16.98%
RELIANCE 30-Jul-15 CE 1,040.00 16.00 -1.80
-10.11%
19.00
15.35
524,000 2,096 87.56 629,250 -10,000
-1.56%
JPASSOCIAT 30-Jul-15 CE 15.00 0.10 0.05
100.00%
0.10
0.05
520,000 65 0.47 7,784,000 480,000
6.57%
RELIANCE 30-Jul-15 CE 1,020.00 23.45 -1.70
-6.76%
27.35
22.50
500,750 2,003 122.13 532,750 28,750
5.70%
ADANIPORTS 30-Jul-15 CE 320.00 11.60 1.55
15.42%
14.45
10.80
499,000 499 63.52 416,000 -18,000
-4.15%
JISLJALEQS 30-Jul-15 CE 72.50 2.80 -0.10
-3.45%
3.65
2.65
496,000 124 15.62 556,000 -24,000
-4.14%
L&TFH 30-Jul-15 CE 75.00 0.30 0.00
0.00%
0.45
0.25
484,000 121 1.45 996,000 152,000
18.01%
BANKINDIA 30-Jul-15 CE 170.00 10.80 1.60
17.39%
11.45
8.40
481,000 481 41.56 131,000 7,000
5.65%
DLF 30-Jul-15 CE 130.00 1.30 -0.20
-13.33%
1.70
1.10
478,000 239 6.12 1,658,000 62,000
3.88%
FEDERALBNK 30-Jul-15 CE 165.00 2.55 0.45
21.43%
4.20
2.45
478,000 239 16.06 200,000 118,000
143.90%
ADANIPORTS 30-Jul-15 CE 340.00 4.60 0.80
21.05%
6.15
4.15
477,000 477 25.33 259,000 72,000
38.50%
APOLLOTYRE 30-Jul-15 CE 180.00 3.50 -1.00
-22.22%
4.95
3.10
476,000 238 18.66 592,000 50,000
9.23%
NIFTY 30-Jul-15 CE 9,200.00 2.50 0.50
25.00%
3.50
1.80
473,200 18,928 11.40 438,250 17,675
4.20%
KTKBANK 30-Jul-15 CE 160.00 1.70 -0.20
-10.53%
2.50
1.50
472,000 236 9.11 606,000 132,000
27.85%
DISHTV 30-Jul-15 CE 107.50 4.85 -0.55
-10.19%
5.60
4.60
456,000 114 22.71 504,000 4,000
0.80%
RELIANCE 30-Jul-15 CE 1,000.00 33.25 -2.50
-6.99%
37.35
31.30
451,500 1,806 154.77 833,750 -55,250
-6.21%
KOTAKBANK 30-Jul-15 CE 1,500.00 15.65 0.70
4.68%
26.00
12.45
449,750 1,799 84.73 94,750 43,500
84.88%
DISHTV 30-Jul-15 CE 105.00 6.00 -0.75
-11.11%
6.95
5.70
444,000 111 27.26 668,000 44,000
7.05%
BANKBARODA 30-Jul-15 CE 150.00 6.55 0.60
10.08%
6.75
5.45
434,000 217 27.13 592,000 -18,000
-2.95%
RPOWER 30-Jul-15 CE 55.00 0.15 -0.05
-25.00%
0.20
0.15
432,000 108 0.65 1,092,000 -16,000
-1.44%
NIFTY 30-Jul-15 CE 8,550.00 104.15 25.00
31.59%
110.50
72.45
428,850 17,154 425.29 114,150 -8,750
-7.12%
L&TFH 30-Jul-15 CE 65.00 2.70 -0.40
-12.90%
3.50
2.50
428,000 107 12.24 1,320,000 40,000
3.13%
PNB 30-Jul-15 CE 150.00 2.55 0.30
13.33%
2.65
1.85
422,000 211 9.79 522,000 -14,000
-2.61%
BANKINDIA 30-Jul-15 CE 180.00 5.55 0.70
14.43%
6.00
4.05
413,000 413 21.02 694,000 -21,000
-2.94%
BHEL 30-Jul-15 CE 280.00 2.80 0.35
14.29%
3.65
2.55
402,000 402 12.70 246,000 75,000
43.86%
ASHOKLEY 30-Jul-15 CE 70.00 4.60 -0.95
-17.12%
5.35
4.25
400,000 100 18.64 1,992,000 -64,000
-3.11%
RCOM 30-Jul-15 CE 60.00 5.05 -0.90
-15.13%
6.30
4.65
400,000 100 22.04 1,352,000 4,000
0.30%
RCOM 27-Aug-15 CE 65.00 4.25 -0.85
-16.67%
5.30
4.10
392,000 98 18.50 296,000 280,000
1,750.00%
ADANIENT 30-Jul-15 CE 700.00 0.05 -2.80
-98.25%
2.25
0.05
391,000 782 1.68 246,000 0
0.00%
NIFTY 30-Jul-15 CE 8,650.00 64.85 19.25
42.21%
68.45
42.75
389,325 15,573 226.86 84,525 26,525
45.73%
IFCI 30-Jul-15 CE 30.00 0.20 0.00
0.00%
0.25
0.20
384,000 48 0.84 1,712,000 176,000
11.46%
TATAMOTORS 30-Jul-15 CE 460.00 4.95 -1.00
-16.81%
5.60
4.35
384,000 768 19.05 706,000 18,500
2.69%
NIFTY 27-Aug-15 CE 8,500.00 204.80 24.90
13.84%
211.60
164.55
383,375 15,335 771.39 1,076,225 -18,900
-1.73%
BANKBARODA 30-Jul-15 CE 155.00 4.35 0.20
4.82%
4.60
3.65
382,000 191 15.97 652,000 -12,000
-1.81%
ORIENTBANK 30-Jul-15 CE 180.00 8.25 2.70
48.65%
8.50
4.55
378,000 378 25.89 342,000 11,000
3.32%
PNB 30-Jul-15 CE 145.00 4.05 0.35
9.46%
4.30
3.00
378,000 189 14.21 680,000 6,000
0.89%
L&TFH 30-Jul-15 CE 72.50 0.50 -0.05
-9.09%
0.75
0.45
376,000 94 1.99 448,000 44,000
10.89%
RELIANCE 30-Jul-15 CE 1,060.00 10.55 -1.35
-11.34%
12.80
10.25
374,500 1,498 42.17 399,750 -36,500
-8.37%
IOC 30-Jul-15 CE 410.00 16.20 1.90
13.29%
18.20
11.75
374,000 374 55.17 206,000 -62,000
-23.13%
COALINDIA 30-Jul-15 CE 430.00 7.45 -2.70
-26.60%
10.00
6.50
370,000 370 29.90 484,000 52,000
12.04%
SOUTHBANK 30-Jul-15 CE 30.00 0.15 0.10
200.00%
0.15
0.10
369,000 41 0.52 405,000 333,000
462.50%
INDIACEM 30-Jul-15 CE 95.00 4.80 -1.25
-20.66%
6.50
4.60
368,000 92 19.58 640,000 84,000
15.11%
RCOM 27-Aug-15 CE 70.00 2.45 -0.50
-16.95%
3.05
2.25
368,000 92 9.49 200,000 -260,000
-56.52%
UNIONBANK 30-Jul-15 CE 165.00 5.45 2.45
81.67%
5.80
2.50
366,000 183 16.91 134,000 -2,000
-1.47%
HDFC 30-Jul-15 CE 1,350.00 17.35 7.45
75.25%
18.85
10.00
362,750 1,451 58.44 214,000 85,750
66.86%
FEDERALBNK 30-Jul-15 CE 170.00 1.70 0.20
13.33%
2.80
1.50
362,000 181 8.04 180,000 128,000
246.15%
IOC 30-Jul-15 CE 430.00 7.05 0.70
11.02%
8.75
4.65
356,000 356 24.71 285,000 86,000
43.22%
TECHM 30-Jul-15 CE 480.00 12.20 -4.05
-24.92%
17.55
11.60
353,500 707 46.66 242,500 50,500
26.30%
PNB 30-Jul-15 CE 140.00 6.35 0.75
13.39%
6.70
4.75
348,000 174 20.39 426,000 -18,000
-4.05%
RELINFRA 30-Jul-15 CE 400.00 10.75 -0.85
-7.33%
13.55
9.35
345,500 691 37.35 425,500 59,000
16.10%
HDIL 30-Jul-15 CE 105.00 2.25 -0.05
-2.17%
2.45
1.80
344,000 172 6.95 1,016,000 100,000
10.92%
MOTHERSUMI 30-Jul-15 CE 560.00 9.20 0.35
3.95%
10.10
7.00
342,000 684 26.47 130,000 23,000
21.50%
RELCAPITAL 30-Jul-15 CE 380.00 7.85 -0.90
-10.29%
10.40
7.05
342,000 684 28.25 574,000 66,000
12.99%
VEDL 30-Jul-15 CE 180.00 3.05 -1.40
-31.46%
4.55
2.85
342,000 171 12.11 686,000 40,000
6.19%
CROMPGREAV 30-Jul-15 CE 170.00 4.20 -1.35
-24.32%
6.05
3.80
340,000 170 15.67 332,000 54,000
19.42%
SBIN 30-Jul-15 CE 260.00 13.80 0.80
6.15%
14.40
12.00
338,000 338 45.36 659,000 -82,000
-11.07%
NIFTY 27-Aug-15 CE 8,800.00 79.75 13.85
21.02%
82.20
62.80
335,750 13,430 257.22 634,375 55,325
9.55%
AMBUJACEM 30-Jul-15 CE 240.00 7.70 0.85
12.41%
8.05
6.70
335,000 335 25.29 155,000 -57,000
-26.89%
KTKBANK 30-Jul-15 CE 145.00 5.85 -0.80
-12.03%
7.80
5.15
334,000 167 20.34 440,000 30,000
7.32%
NIFTY 27-Aug-15 CE 8,700.00 112.50 18.15
19.24%
115.90
88.90
329,575 13,183 359.14 398,575 -21,725
-5.17%
NIFTY 24-Sep-15 CE 8,800.00 120.30 15.15
14.41%
124.85
104.00
324,500 12,980 376.71 518,700 200,975
63.25%
INDIACEM 30-Jul-15 CE 110.00 0.75 -0.45
-37.50%
1.45
0.70
324,000 81 3.37 704,000 24,000
3.53%
NIFTY 30-Jul-15 CE 8,200.00 335.55 45.45
15.67%
342.35
268.25
323,925 12,957 1,038.89 924,375 -55,400
-5.65%
LT 30-Jul-15 CE 1,850.00 36.40 3.50
10.64%
44.05
31.00
322,625 2,581 122.82 191,625 18,250
10.53%
IDBI 30-Jul-15 CE 65.00 1.60 0.00
0.00%
1.75
1.40
320,000 80 5.25 796,000 52,000
6.99%
BANKNIFTY 30-Jul-15 CE 18,500.00 542.60 85.45
18.69%
560.00
432.00
318,450 12,738 1,612.15 231,100 -5,700
-2.41%
SBIN 30-Jul-15 CE 275.00 5.85 0.25
4.46%
6.35
5.00
309,000 309 17.49 304,000 3,000
1.00%
YESBANK 30-Jul-15 CE 880.00 24.00 0.40
1.69%
25.50
19.90
306,750 1,227 70.95 275,000 -19,750
-6.70%
CANBK 30-Jul-15 CE 300.00 6.60 1.15
21.10%
6.90
4.40
305,000 305 17.75 585,000 33,000
5.98%
RCOM 30-Jul-15 CE 80.00 0.25 -0.10
-28.57%
0.40
0.20
304,000 76 0.91 648,000 -24,000
-3.57%
TECHM 30-Jul-15 CE 500.00 6.85 -2.55
-27.13%
10.00
6.40
302,000 604 22.71 544,500 71,500
15.12%
AXISBANK 30-Jul-15 CE 620.00 5.80 0.20
3.57%
6.60
4.85
300,000 600 17.61 361,500 91,500
33.89%
HDFC 30-Jul-15 CE 1,300.00 38.00 13.85
57.35%
40.40
24.75
298,000 1,192 104.06 198,000 3,500
1.80%
JPASSOCIAT 27-Aug-15 CE 15.00 0.25 0.05
25.00%
0.30
0.20
296,000 37 0.71 568,000 64,000
12.70%
HDIL 30-Jul-15 CE 110.00 1.50 0.00
0.00%
1.60
1.10
292,000 146 3.83 950,000 -64,000
-6.31%
ONGC 30-Jul-15 CE 320.00 4.65 -0.65
-12.26%
6.10
4.30
286,000 286 14.56 587,000 43,000
7.90%
ANDHRABANK 30-Jul-15 CE 70.00 2.30 -0.15
-6.12%
2.50
2.00
284,000 71 6.33 552,000 20,000
3.76%
DISHTV 30-Jul-15 CE 120.00 1.35 -0.30
-18.18%
1.65
1.15
284,000 71 3.98 600,000 -28,000
-4.46%
BIOCON 30-Jul-15 CE 480.00 12.45 5.80
87.22%
14.70
7.30
282,000 564 33.61 95,000 16,000
20.25%
ASHOKLEY 30-Jul-15 CE 82.50 0.45 -0.25
-35.71%
0.65
0.40
280,000 70 1.37 472,000 44,000
10.28%
BANKBARODA 30-Jul-15 CE 160.00 2.80 0.15
5.66%
3.10
2.30
278,000 139 7.42 420,000 -24,000
-5.41%
NIFTY 24-Sep-15 CE 8,700.00 153.35 12.15
8.60%
162.40
145.00
275,400 11,016 420.04 296,425 211,350
248.43%
ICICIBANK 30-Jul-15 CE 340.00 2.05 0.15
7.89%
2.10
1.70
274,000 274 5.21 981,000 24,000
2.51%
SKSMICRO 30-Jul-15 CE 540.00 6.75 -0.45
-6.25%
8.00
5.20
272,000 544 17.19 11,000 1,500
15.79%
RELIANCE 30-Jul-15 CE 1,080.00 6.70 -1.25
-15.72%
8.50
6.50
271,500 1,086 20.25 268,500 12,500
4.88%
KOTAKBANK 30-Jul-15 CE 1,440.00 33.70 -1.05
-3.02%
50.10
27.90
269,500 1,078 103.19 69,500 32,500
87.84%
NIFTY 27-Aug-15 CE 8,600.00 153.85 21.55
16.29%
158.05
125.05
268,025 10,721 400.16 543,350 -6,250
-1.14%
IBREALEST 30-Jul-15 CE 55.00 3.80 -0.25
-6.17%
4.45
3.40
268,000 67 10.45 484,000 -44,000
-8.33%
VOLTAS 30-Jul-15 CE 320.00 10.95 -1.95
-15.12%
15.60
10.20
266,000 266 32.08 230,000 28,000
13.86%
HINDPETRO 30-Jul-15 CE 800.00 15.50 -3.45
-18.21%
21.60
14.30
265,500 531 46.12 284,500 20,500
7.77%
NIFTY 30-Jul-15 CE 8,450.00 157.75 32.95
26.40%
165.00
111.65
263,125 10,525 389.19 88,200 -33,550
-27.56%
APOLLOTYRE 30-Jul-15 CE 190.00 1.50 -0.50
-25.00%
2.25
1.25
262,000 131 4.30 712,000 40,000
5.95%
ASHOKLEY 30-Jul-15 CE 90.00 0.10 -0.10
-50.00%
0.15
0.10
260,000 65 0.31 652,000 36,000
5.84%
POWERGRID 30-Jul-15 CE 145.00 1.65 0.10
6.45%
2.10
1.40
258,000 129 4.54 690,000 12,000
1.77%
HINDALCO 30-Jul-15 CE 112.50 3.45 -0.40
-10.39%
4.00
3.15
256,000 128 9.06 254,000 72,000
39.56%
JINDALSTEL 30-Jul-15 CE 110.00 0.45 -0.20
-30.77%
0.80
0.35
252,000 126 1.11 774,000 -14,000
-1.78%
RECLTD 30-Jul-15 CE 300.00 3.05 0.95
45.24%
3.40
2.30
252,000 252 7.76 406,000 63,000
18.37%
IDEA 30-Jul-15 CE 200.00 1.45 -0.25
-14.71%
1.95
1.30
248,000 124 3.97 216,000 18,000
9.09%
SUNTV 30-Jul-15 CE 340.00 8.25 -0.35
-4.07%
9.50
7.80
247,500 495 20.69 347,500 15,500
4.67%
KOTAKBANK 30-Jul-15 CE 1,460.00 26.55 -0.30
-1.12%
40.90
21.00
247,250 989 74.69 63,500 6,000
10.43%
SBIN 30-Jul-15 CE 285.00 2.85 0.00
0.00%
3.10
2.45
247,000 247 6.77 91,000 16,000
21.33%
FEDERALBNK 30-Jul-15 CE 150.00 8.05 -0.05
-0.62%
11.90
8.00
244,000 122 24.62 326,000 -6,000
-1.81%
TVSMOTOR 30-Jul-15 CE 260.00 9.00 -1.20
-11.76%
12.10
8.50
244,000 244 25.11 267,000 11,000
4.30%
SYNDIBANK 30-Jul-15 CE 105.00 2.20 0.35
18.92%
2.30
1.65
242,000 121 4.96 408,000 40,000
10.87%
TATAGLOBAL 30-Jul-15 CE 140.00 1.90 -0.45
-19.15%
2.95
1.75
242,000 121 5.47 470,000 2,000
0.43%
HINDALCO 30-Jul-15 CE 125.00 0.65 -0.15
-18.75%
0.80
0.55
240,000 120 1.54 974,000 40,000
4.28%
COALINDIA 30-Jul-15 CE 420.00 11.40 -3.25
-22.18%
14.65
10.10
237,000 237 27.82 430,000 -1,000
-0.23%
CIPLA 30-Jul-15 CE 640.00 15.55 2.10
15.61%
20.00
14.35
236,500 473 40.77 281,500 7,500
2.74%
RPOWER 30-Jul-15 CE 52.50 0.20 -0.10
-33.33%
0.35
0.20
236,000 59 0.61 500,000 -20,000
-3.85%
NIFTY 27-Aug-15 CE 9,000.00 37.00 6.85
22.72%
39.00
28.70
234,275 9,371 83.33 954,500 -475
-0.05%
CANBK 30-Jul-15 CE 290.00 10.30 1.40
15.73%
10.75
7.30
233,000 233 21.16 147,000 28,000
23.53%
BHARTIARTL 30-Jul-15 CE 440.00 10.50 -0.15
-1.41%
12.20
10.25
232,000 232 25.68 298,000 -9,000
-2.93%
VEDL 30-Jul-15 CE 170.00 6.35 -2.25
-26.16%
8.70
6.15
230,000 115 15.82 154,000 66,000
75.00%
UNIONBANK 30-Jul-15 CE 155.00 10.90 4.35
66.41%
11.25
5.85
230,000 115 19.96 110,000 2,000
1.85%
ARVIND 30-Jul-15 CE 280.00 7.75 -0.45
-5.49%
9.30
6.85
223,000 223 17.57 241,000 -5,000
-2.03%
BHEL 30-Jul-15 CE 290.00 1.45 0.20
16.00%
1.95
1.30
223,000 223 3.70 327,000 0
0.00%
ONGC 30-Jul-15 CE 310.00 8.20 -1.15
-12.30%
10.50
7.80
221,000 221 19.85 187,000 31,000
19.87%
ADANIPOWER 30-Jul-15 CE 37.50 0.10 -0.05
-33.33%
0.10
0.10
220,000 55 0.22 156,000 40,000
34.48%
SUNTV 30-Jul-15 CE 300.00 19.00 -0.60
-3.06%
21.15
18.00
220,000 440 43.14 524,500 -27,500
-4.98%
TATAMOTORS 30-Jul-15 CE 450.00 7.60 -1.30
-14.61%
8.55
6.85
214,500 429 16.39 262,500 6,000
2.34%
HDIL 30-Jul-15 CE 90.00 8.00 0.05
0.63%
8.50
6.45
214,000 107 15.86 394,000 -10,000
-2.48%
ALBK 30-Jul-15 CE 90.00 3.05 0.20
7.02%
3.10
2.40
212,000 106 5.91 348,000 30,000
9.43%
FEDERALBNK 30-Jul-15 CE 157.50 4.65 0.05
1.09%
7.50
4.40
212,000 106 13.48 144,000 128,000
800.00%
JINDALSTEL 30-Jul-15 CE 105.00 0.65 -0.45
-40.91%
1.15
0.50
212,000 106 1.57 164,000 18,000
12.33%
TATAPOWER 30-Jul-15 CE 75.00 1.55 -0.20
-11.43%
1.90
1.40
212,000 53 3.48 708,000 -24,000
-3.28%
SUNPHARMA 30-Jul-15 CE 900.00 14.80 -1.00
-6.33%
19.00
10.10
209,500 838 34.53 378,500 -12,500
-3.20%
JPPOWER 30-Jul-15 CE 10.00 0.05 0.00
0.00%
0.05
0.05
209,000 11 0.10 1,482,000 152,000
11.43%
RPOWER 30-Jul-15 CE 42.50 3.45 -0.65
-15.85%
4.10
3.05
208,000 52 6.72 836,000 168,000
25.15%
TVSMOTOR 30-Jul-15 CE 270.00 5.60 -0.80
-12.50%
7.75
5.10
208,000 208 13.50 153,000 16,000
11.68%
NIFTY 30-Jul-15 CE 8,750.00 36.65 11.95
48.38%
40.00
16.90
206,025 8,241 68.54 53,925 8,725
19.30%
ARVIND 30-Jul-15 CE 300.00 2.75 -0.40
-12.70%
3.55
2.50
206,000 206 5.64 407,000 122,000
42.81%
BHEL 30-Jul-15 CE 250.00 13.70 1.50
12.30%
16.25
13.20
204,000 204 30.07 381,000 -6,000
-1.55%
COALINDIA 30-Jul-15 CE 440.00 4.70 -2.00
-29.85%
6.45
4.05
203,000 203 10.37 383,000 51,000
15.36%
BHARTIARTL 30-Jul-15 CE 450.00 6.80 -0.15
-2.16%
8.00
6.65
202,000 202 14.67 372,000 -20,000
-5.10%
IOB 30-Jul-15 CE 40.00 0.60 0.05
9.09%
0.60
0.50
200,000 25 1.08 784,000 56,000
7.69%
JISLJALEQS 30-Jul-15 CE 85.00 0.40 -0.05
-11.11%
0.60
0.40
200,000 50 0.98 204,000 -4,000
-1.92%
RELCAPITAL 30-Jul-15 CE 400.00 3.70 -0.50
-11.90%
5.00
3.25
198,000 396 7.52 495,500 -61,000
-10.96%
HDFCBANK 30-Jul-15 CE 1,100.00 13.35 3.65
37.63%
13.90
9.30
197,250 789 24.87 232,750 23,500
11.23%
INFY 30-Jul-15 CE 1,000.00 34.20 0.40
1.18%
35.50
31.95
195,500 782 66.43 446,500 -14,000
-3.04%
TATASTEEL 30-Jul-15 CE 330.00 1.65 -0.45
-21.43%
2.45
1.60
194,000 194 3.65 506,000 32,000
6.75%
IBREALEST 30-Jul-15 CE 57.50 2.65 -0.15
-5.36%
3.05
2.45
192,000 48 5.20 268,000 4,000
1.52%
ADANIENT 30-Jul-15 CE 95.00 3.20 0.15
4.92%
3.90
2.80
186,500 373 6.06 172,000 -33,500
-16.30%
CAIRN 30-Jul-15 CE 190.00 2.60 -1.20
-31.58%
4.05
2.45
186,000 186 5.77 321,000 26,000
8.81%
CENTURYTEX 30-Jul-15 CE 700.00 36.60 3.10
9.25%
39.20
23.95
185,500 371 57.97 134,000 -4,500
-3.25%
RCOM 30-Jul-15 CE 72.50 0.70 -0.35
-33.33%
1.10
0.70
184,000 46 1.60 260,000 8,000
3.17%
NIFTY 27-Aug-15 CE 8,900.00 54.90 10.20
22.82%
57.00
42.35
183,800 7,352 96.88 520,750 13,200
2.60%
HDFC 30-Jul-15 CE 1,320.00 28.70 11.40
65.90%
30.00
18.20
183,750 735 49.47 57,250 39,250
218.06%
AUROPHARMA 30-Jul-15 CE 1,500.00 28.70 -1.45
-4.81%
36.45
23.30
183,000 732 52.47 234,750 20,500
9.57%
JINDALSTEL 30-Jul-15 CE 80.00 7.75 -3.25
-29.55%
9.75
6.90
182,000 91 13.40 138,000 100,000
263.16%
VEDL 30-Jul-15 CE 175.00 4.50 -1.65
-26.83%
6.35
4.25
182,000 91 8.95 278,000 72,000
34.95%
WOCKPHARMA 30-Jul-15 CE 1,500.00 42.85 7.45
21.05%
59.40
35.90
180,875 1,447 89.33 113,250 10,125
9.82%
AUROPHARMA 30-Jul-15 CE 1,450.00 45.90 -1.45
-3.06%
56.90
38.35
180,750 723 83.09 135,000 1,000
0.75%
TATASTEEL 30-Jul-15 CE 290.00 12.85 -2.20
-14.62%
16.95
12.00
180,000 180 24.34 167,000 15,000
9.87%
ORIENTBANK 30-Jul-15 CE 190.00 4.20 1.45
52.73%
4.40
2.20
179,000 179 6.50 274,000 -5,000
-1.79%
VEDL 30-Jul-15 CE 185.00 2.15 -0.95
-30.65%
3.20
2.00
178,000 89 4.56 152,000 -58,000
-27.62%
VEDL 30-Jul-15 CE 190.00 1.40 -0.80
-36.36%
2.30
1.35
178,000 89 3.08 - 0
0.00%
ADANIENT 30-Jul-15 CE 90.00 5.35 0.05
0.94%
6.35
4.85
177,500 355 9.59 156,500 6,000
3.99%
VOLTAS 30-Jul-15 CE 340.00 4.95 -1.15
-18.85%
7.40
4.70
176,000 176 10.40 244,000 7,000
2.95%
LT 30-Jul-15 CE 1,900.00 20.50 2.15
11.72%
25.80
17.35
174,875 1,399 37.60 224,125 11,125
5.22%
DABUR 30-Jul-15 CE 280.00 12.00 4.20
53.85%
13.00
8.00
173,000 173 20.10 81,000 30,000
58.82%
HDFCBANK 30-Jul-15 CE 1,060.00 32.60 8.15
33.33%
33.70
23.95
173,000 692 51.97 140,000 -6,000
-4.11%
JPPOWER 30-Jul-15 CE 5.00 1.55 -0.45
-22.50%
1.85
1.50
171,000 9 2.75 323,000 -38,000
-10.53%
ASHOKLEY 30-Jul-15 CE 87.50 0.15 -0.15
-50.00%
0.20
0.15
168,000 42 0.29 240,000 124,000
106.90%
IBREALEST 30-Jul-15 CE 65.00 0.70 -0.05
-6.67%
0.75
0.60
168,000 42 1.14 1,148,000 12,000
1.06%
KOTAKBANK 30-Jul-15 CE 1,420.00 42.55 -1.85
-4.17%
59.95
35.55
168,000 672 75.92 32,250 -12,750
-28.33%
SUNTV 30-Jul-15 CE 280.00 27.70 0.05
0.18%
30.30
26.25
167,500 335 48.36 214,500 68,000
46.42%
HDFCBANK 30-Jul-15 CE 1,080.00 21.45 5.70
36.19%
22.55
15.25
167,250 669 33.92 201,000 7,750
4.01%
EXIDEIND 30-Jul-15 CE 155.00 3.35 -0.35
-9.46%
4.50
3.20
166,000 83 6.37 250,000 8,000
3.31%
TATAMOTORS 30-Jul-15 CE 480.00 1.75 -0.55
-23.91%
2.15
1.55
166,000 332 2.95 887,500 19,500
2.25%
WOCKPHARMA 30-Jul-15 CE 1,600.00 18.00 2.90
19.21%
28.95
16.00
165,750 1,326 35.85 124,125 61,125
97.02%
IOC 30-Jul-15 CE 440.00 4.50 0.50
12.50%
5.50
2.95
165,000 165 6.58 157,000 37,000
30.83%
LT 30-Jul-15 CE 1,800.00 59.60 5.25
9.66%
69.20
51.85
164,500 1,316 101.40 144,750 7,250
5.27%
APOLLOTYRE 30-Jul-15 CE 175.00 5.15 -1.40
-21.37%
6.90
4.80
164,000 82 9.07 182,000 26,000
16.67%
IDBI 30-Jul-15 CE 62.50 2.60 0.00
0.00%
2.75
2.35
164,000 41 4.26 308,000 28,000
10.00%
AXISBANK 30-Jul-15 CE 640.00 3.00 0.15
5.26%
3.45
1.60
163,500 327 4.92 190,500 -6,000
-3.05%
LUPIN 30-Jul-15 CE 1,900.00 56.95 12.70
28.70%
66.55
54.00
161,625 1,293 99.16 78,125 -4,250
-5.16%
YESBANK 30-Jul-15 CE 900.00 16.50 0.30
1.85%
17.40
13.15
159,250 637 25.00 230,250 8,250
3.72%
LUPIN 30-Jul-15 CE 1,950.00 36.20 9.15
33.83%
44.75
33.25
158,250 1,266 64.27 68,750 22,625
49.05%
ARVIND 30-Jul-15 CE 270.00 11.95 -0.40
-3.24%
14.00
10.60
158,000 158 18.60 204,000 -22,000
-9.73%
CROMPGREAV 30-Jul-15 CE 180.00 1.65 -0.60
-26.67%
2.80
1.45
158,000 79 2.95 284,000 12,000
4.41%
CENTURYTEX 30-Jul-15 CE 720.00 27.40 2.80
11.38%
29.45
17.00
157,500 315 37.55 100,500 3,000
3.08%
BIOCON 30-Jul-15 CE 470.00 17.15 7.55
78.65%
19.80
10.50
154,500 309 25.80 53,500 27,000
101.89%
CENTURYTEX 30-Jul-15 CE 740.00 20.50 2.60
14.53%
22.20
11.65
154,000 308 27.92 146,500 30,500
26.29%
HEROMOTOCO 30-Jul-15 CE 2,600.00 52.90 12.85
32.08%
55.25
41.80
153,500 1,228 78.16 85,000 27,375
47.51%
HINDPETRO 30-Jul-15 CE 780.00 23.10 -4.50
-16.30%
30.40
22.00
153,500 307 38.59 148,000 1,000
0.68%
RELINFRA 30-Jul-15 CE 420.00 5.50 -0.70
-11.29%
7.25
4.75
151,500 303 8.36 159,000 12,000
8.16%
NIFTY 24-Sep-15 CE 9,000.00 67.20 8.25
13.99%
69.35
56.25
151,325 6,053 96.12 1,660,350 57,350
3.58%
COALINDIA 30-Jul-15 CE 450.00 2.95 -1.40
-32.18%
4.05
2.45
150,000 150 4.79 321,000 -25,000
-7.23%
ENGINERSIN 30-Jul-15 CE 250.00 5.45 1.15
26.74%
6.95
4.90
150,000 150 8.81 99,000 16,000
19.28%
ONGC 30-Jul-15 CE 330.00 2.30 -0.55
-19.30%
3.20
2.15
149,000 149 3.95 312,000 -3,000
-0.95%
RELCAPITAL 30-Jul-15 CE 360.00 15.55 -1.65
-9.59%
19.50
14.25
148,500 297 23.61 213,500 17,000
8.65%
IDBI 30-Jul-15 CE 70.00 0.55 0.00
0.00%
0.60
0.45
148,000 37 0.75 816,000 28,000
3.55%
VOLTAS 30-Jul-15 CE 350.00 3.30 -0.90
-21.43%
5.00
3.05
148,000 148 5.76 575,000 2,000
0.35%
CROMPGREAV 30-Jul-15 CE 175.00 2.75 -0.80
-22.54%
3.65
2.45
146,000 73 4.35 172,000 2,000
1.18%
HDIL 30-Jul-15 CE 120.00 0.65 0.00
0.00%
0.65
0.50
144,000 72 0.84 560,000 -42,000
-6.98%
RELIANCE 30-Jul-15 CE 1,100.00 4.25 -0.85
-16.67%
5.45
4.05
143,750 575 6.66 403,750 31,250
8.39%
INDUSINDBK 30-Jul-15 CE 900.00 18.25 5.35
41.47%
19.90
11.70
143,500 574 22.57 192,500 7,250
3.91%
ITC 30-Jul-15 CE 315.00 7.75 0.45
6.16%
8.40
6.85
143,000 143 10.61 54,000 -21,000
-28.00%
WOCKPHARMA 30-Jul-15 CE 1,450.00 62.35 9.50
17.98%
81.85
54.15
141,125 1,129 95.73 42,000 3,125
8.04%
HEXAWARE 30-Jul-15 CE 260.00 7.10 -2.15
-23.24%
9.40
6.20
141,000 141 10.39 190,000 44,000
30.14%
LICHSGFIN 30-Jul-15 CE 470.00 8.75 -0.70
-7.41%
11.00
7.85
141,000 282 13.00 142,000 21,000
17.36%
SBIN 30-Jul-15 CE 265.00 10.75 0.75
7.50%
11.05
9.15
141,000 141 14.44 166,000 4,000
2.47%
BHARATFORG 30-Jul-15 CE 1,150.00 19.70 -11.50
-36.86%
33.20
18.00
140,000 560 31.09 106,000 16,250
18.11%
KTKBANK 30-Jul-15 CE 170.00 0.70 -0.15
-17.65%
1.15
0.65
140,000 70 1.22 232,000 68,000
41.46%
SAIL 30-Jul-15 CE 67.50 0.70 -0.30
-30.00%
1.05
0.55
140,000 35 0.99 192,000 -8,000
-4.00%
IBULHSGFIN 30-Jul-15 CE 700.00 8.75 -5.30
-37.72%
15.65
8.00
139,500 279 14.16 98,000 46,500
90.29%
BHARATFORG 30-Jul-15 CE 1,200.00 9.70 -6.60
-40.49%
18.00
8.00
139,250 557 14.91 132,500 9,000
7.29%
ANDHRABANK 30-Jul-15 CE 75.00 0.85 0.00
0.00%
0.90
0.70
136,000 34 1.09 608,000 36,000
6.29%
ASIANPAINT 30-Jul-15 CE 780.00 18.00 3.15
21.21%
21.55
13.70
136,000 544 25.39 61,000 7,500
14.02%
IFCI 30-Jul-15 CE 25.00 1.85 -0.15
-7.50%
2.15
1.65
136,000 17 2.52 320,000 -32,000
-9.09%
CIPLA 30-Jul-15 CE 680.00 4.35 0.55
14.47%
6.15
3.90
135,000 270 7.36 75,000 4,500
6.38%
DABUR 30-Jul-15 CE 290.00 7.00 2.95
72.84%
7.90
4.10
134,000 134 8.94 47,000 4,000
9.30%
CAIRN 30-Jul-15 CE 200.00 1.10 -0.65
-37.14%
1.85
1.05
133,000 133 1.84 473,000 -11,000
-2.27%
SUNPHARMA 30-Jul-15 CE 880.00 22.70 -0.25
-1.09%
28.15
21.65
133,000 532 32.65 184,500 14,750
8.69%
NIFTY 24-Sep-15 CE 8,900.00 90.00 10.15
12.71%
93.95
78.70
132,950 5,318 116.01 1,423,675 50,875
3.71%
WOCKPHARMA 30-Jul-15 CE 1,550.00 28.35 4.55
19.12%
42.00
24.25
132,375 1,059 45.30 71,000 25,125
54.77%
NIFTY 27-Aug-15 CE 8,400.00 262.15 29.35
12.61%
269.25
219.15
132,300 5,292 340.00 551,500 -21,350
-3.73%
ALBK 30-Jul-15 CE 95.00 1.40 0.05
3.70%
1.50
1.10
132,000 66 1.68 282,000 22,000
8.46%
EXIDEIND 30-Jul-15 CE 160.00 2.05 -0.25
-10.87%
2.80
1.90
132,000 66 3.19 364,000 40,000
12.35%
UNIONBANK 30-Jul-15 CE 150.00 14.50 5.25
56.76%
15.00
8.50
132,000 66 16.58 264,000 30,000
12.82%
GMRINFRA 30-Jul-15 CE 12.50 2.05 -0.25
-10.87%
2.30
2.00
130,000 10 2.68 871,000 0
0.00%
FEDERALBNK 30-Jul-15 CE 175.00 1.15 0.35
43.75%
1.85
0.90
126,000 63 1.84 56,000 46,000
460.00%
TATASTEEL 30-Jul-15 CE 340.00 0.90 -0.30
-25.00%
1.45
0.85
126,000 126 1.34 387,000 42,000
12.17%
IGL 30-Jul-15 CE 460.00 11.60 -1.00
-7.94%
14.95
10.20
124,500 249 14.55 103,000 -10,500
-9.25%
TECHM 30-Jul-15 CE 490.00 9.00 -3.40
-27.42%
13.30
8.65
124,500 249 12.50 126,000 34,000
36.96%
TCS 30-Jul-15 CE 2,650.00 70.45 12.05
20.63%
73.05
54.50
123,250 986 76.92 138,500 57,000
69.94%
PETRONET 30-Jul-15 CE 200.00 3.15 0.60
23.53%
3.60
2.40
122,000 61 3.79 146,000 8,000
5.80%
HINDUNILVR 30-Jul-15 CE 940.00 18.10 0.45
2.55%
20.45
14.40
121,250 485 22.13 105,500 1,750
1.69%
JISLJALEQS 30-Jul-15 CE 77.50 1.35 -0.05
-3.57%
1.85
1.25
120,000 30 1.85 244,000 -4,000
-1.61%
UCOBANK 30-Jul-15 CE 55.00 1.70 0.05
3.03%
1.90
1.40
120,000 30 1.90 296,000 48,000
19.35%
KOTAKBANK 30-Jul-15 CE 1,480.00 20.40 0.30
1.49%
32.75
16.10
119,250 477 27.40 17,750 13,250
294.44%
BPCL 30-Jul-15 CE 940.00 14.20 -0.80
-5.33%
18.85
12.05
117,500 235 18.13 197,500 23,500
13.51%
IRB 30-Jul-15 CE 250.00 4.45 -2.75
-38.19%
7.50
4.15
117,000 117 5.84 250,000 13,000
5.49%
SOUTHBANK 30-Jul-15 CE 22.50 1.75 0.45
34.62%
1.90
1.50
117,000 13 2.01 117,000 9,000
8.33%
SUNTV 30-Jul-15 CE 320.00 12.75 -0.65
-4.85%
14.40
11.90
117,000 234 15.39 328,500 -5,000
-1.50%
SAIL 30-Jul-15 CE 62.50 2.25 -0.80
-26.23%
2.55
1.90
116,000 29 2.51 296,000 4,000
1.37%
SAIL 30-Jul-15 CE 70.00 0.40 -0.15
-27.27%
0.60
0.35
116,000 29 0.46 332,000 -4,000
-1.19%
BPCL 30-Jul-15 CE 920.00 20.75 -1.05
-4.82%
27.00
18.60
115,500 231 26.77 115,000 0
0.00%
IBULHSGFIN 30-Jul-15 CE 680.00 14.70 -6.20
-29.67%
22.70
14.10
115,000 230 19.35 89,500 1,500
1.70%
JPPOWER 27-Aug-15 CE 7.50 0.45 -0.20
-30.77%
2.10
0.45
114,000 6 0.97 38,000 38,000
0.00%
CANBK 30-Jul-15 CE 310.00 3.95 0.70
21.54%
4.20
2.65
113,000 113 3.83 174,000 15,000
9.43%
GODREJIND 30-Jul-15 CE 380.00 7.70 2.70
54.00%
8.80
3.00
113,000 113 8.53 33,000 21,000
175.00%
GAIL 30-Jul-15 CE 400.00 6.25 -1.20
-16.11%
8.40
5.95
111,000 111 7.78 194,000 -9,000
-4.43%
TVSMOTOR 30-Jul-15 CE 280.00 3.25 -0.75
-18.75%
5.25
3.10
111,000 111 4.33 165,000 21,000
14.58%
HINDUNILVR 30-Jul-15 CE 920.00 27.75 1.35
5.11%
29.95
22.45
110,250 441 30.62 87,750 -14,750
-14.39%
CROMPGREAV 30-Jul-15 CE 165.00 6.60 -1.55
-19.02%
8.65
5.80
110,000 55 7.37 130,000 8,000
6.56%
SYNDIBANK 30-Jul-15 CE 110.00 1.05 0.10
10.53%
1.10
0.80
110,000 55 1.09 488,000 46,000
10.41%
TECHM 30-Jul-15 CE 520.00 3.65 -1.55
-29.81%
5.55
3.50
109,500 219 4.70 223,500 28,000
14.32%
ASIANPAINT 30-Jul-15 CE 800.00 10.45 1.35
14.84%
13.80
7.80
108,500 434 12.20 61,000 6,500
11.93%
EXIDEIND 30-Jul-15 CE 150.00 5.30 -0.35
-6.19%
6.75
5.00
108,000 54 6.23 144,000 -2,000
-1.37%
TATAMOTORS 27-Aug-15 CE 440.00 19.40 -0.70
-3.48%
20.00
18.25
108,000 216 20.77 105,000 102,000
3,400.00%
TATAGLOBAL 30-Jul-15 CE 135.00 3.75 -0.70
-15.73%
5.20
3.40
108,000 54 4.36 294,000 -24,000
-7.55%
TCS 30-Jul-15 CE 2,700.00 51.40 8.45
19.67%
53.65
39.65
107,500 860 49.92 266,000 28,875
12.18%
LUPIN 30-Jul-15 CE 2,000.00 22.65 5.65
33.24%
32.00
22.00
105,875 847 27.01 48,000 22,125
85.51%
ARVIND 30-Jul-15 CE 290.00 4.90 -0.45
-8.41%
5.85
4.40
104,000 104 5.11 150,000 15,000
11.11%
CIPLA 30-Jul-15 CE 620.00 26.65 3.45
14.87%
31.30
25.30
104,000 208 29.54 203,500 -24,500
-10.75%
JPASSOCIAT 27-Aug-15 CE 12.50 0.70 -0.05
-6.67%
0.95
0.65
104,000 13 0.76 336,000 48,000
16.67%
NIFTY 27-Aug-15 CE 9,100.00 23.90 4.35
22.25%
26.00
19.05
102,325 4,093 23.90 162,675 17,075
11.73%
UNIONBANK 30-Jul-15 CE 180.00 1.60 0.90
128.57%
1.70
0.75
102,000 51 1.42 92,000 34,000
58.62%
SKSMICRO 30-Jul-15 CE 500.00 18.70 -0.25
-1.32%
20.50
14.35
100,500 201 18.14 121,500 -13,000
-9.67%
NIFTY 30-Jul-15 CE 8,000.00 508.75 50.15
10.94%
515.00
440.30
100,075 4,003 497.78 853,425 -23,425
-2.67%
BHARTIARTL 30-Jul-15 CE 430.00 15.50 0.35
2.31%
17.10
15.30
100,000 100 15.86 248,000 -10,000
-3.88%
DLF 30-Jul-15 CE 140.00 0.45 -0.05
-10.00%
0.55
0.40
100,000 50 0.44 328,000 8,000
2.50%
ADANIPORTS 30-Jul-15 CE 350.00 2.60 0.80
44.44%
3.65
2.40
99,000 99 2.94 202,000 28,000
16.09%
APOLLOTYRE 30-Jul-15 CE 170.00 7.35 -1.70
-18.78%
9.45
6.70
98,000 49 7.46 204,000 4,000
2.00%
ITC 30-Jul-15 CE 310.00 10.60 0.65
6.53%
11.35
9.90
98,000 98 10.29 758,000 -10,000
-1.30%
UNIONBANK 30-Jul-15 CE 175.00 2.40 1.30
118.18%
2.65
1.05
98,000 49 1.86 62,000 30,000
93.75%
ADANIENT 30-Jul-15 CE 720.00 0.05 -2.05
-97.62%
0.30
0.05
97,500 195 0.19 63,000 0
0.00%
CIPLA 30-Jul-15 CE 700.00 1.95 -0.05
-2.50%
3.20
1.90
97,000 194 2.42 164,000 44,500
37.24%
IOC 30-Jul-15 CE 400.00 22.80 2.40
11.76%
24.95
17.00
97,000 97 20.21 321,000 8,000
2.56%
ITC 30-Jul-15 CE 340.00 0.95 0.00
0.00%
1.15
0.80
97,000 97 0.91 489,000 -3,000
-0.61%
RECLTD 30-Jul-15 CE 280.00 10.70 2.35
28.14%
11.50
9.00
97,000 97 10.33 132,000 -1,000
-0.75%
BANKNIFTY 30-Jul-15 CE 18,700.00 431.35 76.30
21.49%
454.95
330.60
96,925 3,877 395.32 30,100 8,900
41.98%
AMBUJACEM 30-Jul-15 CE 250.00 3.80 0.45
13.43%
4.00
3.20
96,000 96 3.52 105,000 4,000
3.96%
JPASSOCIAT 30-Jul-15 CE 17.50 0.05 0.00
0.00%
0.05
0.05
96,000 12 0.05 2,152,000 96,000
4.67%
RELCAPITAL 30-Jul-15 CE 370.00 11.05 -1.40
-11.24%
14.45
10.30
96,000 192 11.51 94,000 6,000
6.82%
TECHM 30-Jul-15 CE 470.00 16.10 -5.50
-25.46%
21.30
15.45
96,000 192 16.46 82,000 44,500
118.67%
M&M 30-Jul-15 CE 1,340.00 20.40 0.40
2.00%
27.00
20.00
95,750 383 22.83 56,500 11,250
24.86%
HCLTECH 30-Jul-15 CE 960.00 37.80 5.25
16.13%
39.55
27.75
95,000 380 33.40 55,250 -15,000
-21.35%
JPPOWER 27-Aug-15 CE 10.00 0.10 -0.05
-33.33%
0.10
0.10
95,000 5 0.10 76,000 76,000
0.00%
BIOCON 30-Jul-15 CE 500.00 6.25 3.55
131.48%
7.40
2.10
94,500 189 5.43 123,000 4,000
3.36%
BPCL 30-Jul-15 CE 900.00 30.10 -0.30
-0.99%
36.95
27.00
94,000 188 30.41 148,500 -14,000
-8.62%
HINDALCO 30-Jul-15 CE 130.00 0.30 -0.10
-25.00%
0.35
0.30
94,000 47 0.29 982,000 -10,000
-1.01%
IDEA 30-Jul-15 CE 175.00 10.00 -1.00
-9.09%
10.75
9.90
94,000 47 9.45 616,000 -74,000
-10.72%
IGL 30-Jul-15 CE 450.00 15.00 -1.45
-8.81%
19.35
13.60
93,500 187 14.22 80,000 1,500
1.91%
BHARTIARTL 30-Jul-15 CE 460.00 4.35 -0.10
-2.25%
5.15
4.25
93,000 93 4.26 143,000 4,000
2.88%
DISHTV 30-Jul-15 CE 112.50 2.95 -0.40
-11.94%
3.50
2.80
92,000 23 2.94 144,000 28,000
24.14%
LICHSGFIN 30-Jul-15 CE 450.00 16.25 -1.40
-7.93%
19.50
14.75
92,000 184 15.62 83,500 20,000
31.50%
HINDPETRO 30-Jul-15 CE 820.00 10.10 -2.45
-19.52%
14.30
9.05
91,500 183 10.13 77,500 11,000
16.54%
BANKINDIA 30-Jul-15 CE 190.00 2.80 0.50
21.74%
3.00
1.95
90,000 90 2.20 205,000 11,000
5.67%
IDFC 30-Jul-15 CE 145.00 5.95 0.20
3.48%
6.70
5.45
90,000 45 5.35 590,000 -18,000
-2.96%
MOTHERSUMI 30-Jul-15 CE 540.00 16.00 0.55
3.56%
17.65
12.70
89,500 179 13.12 112,000 10,000
9.80%
M&MFIN 30-Jul-15 CE 290.00 9.10 -1.05
-10.34%
10.00
7.50
89,000 89 7.92 69,000 28,000
68.29%
IDBI 30-Jul-15 CE 67.50 0.90 0.00
0.00%
1.00
0.80
88,000 22 0.80 396,000 20,000
5.32%
SYNDIBANK 30-Jul-15 CE 100.00 4.25 0.50
13.33%
4.50
3.60
88,000 44 3.56 178,000 28,000
18.67%
TECHM 30-Jul-15 CE 540.00 2.10 -0.80
-27.59%
3.10
2.00
88,000 176 2.00 246,000 9,500
4.02%
BANKINDIA 30-Jul-15 CE 185.00 3.95 0.60
17.91%
4.25
2.90
87,000 87 3.33 111,000 30,000
37.04%
LICHSGFIN 30-Jul-15 CE 480.00 6.35 -0.15
-2.31%
8.00
5.70
86,500 173 5.99 111,000 9,000
8.82%
TCS 30-Jul-15 CE 2,600.00 93.70 13.85
17.35%
96.00
75.25
86,250 690 75.39 184,250 0
0.00%
HINDZINC 30-Jul-15 CE 170.00 1.45 -0.65
-30.95%
2.15
1.30
86,000 43 1.27 222,000 18,000
8.82%
ICICIBANK 30-Jul-15 CE 350.00 0.95 0.00
0.00%
1.00
0.80
86,000 86 0.77 466,000 20,000
4.48%
KTKBANK 30-Jul-15 CE 140.00 8.30 -1.70
-17.00%
10.75
7.50
86,000 43 7.63 268,000 6,000
2.29%
ORIENTBANK 30-Jul-15 CE 175.00 11.15 3.25
41.14%
11.35
6.50
86,000 86 7.53 322,000 -4,000
-1.23%
POWERGRID 30-Jul-15 CE 140.00 3.50 0.00
0.00%
4.15
3.05
86,000 43 3.19 824,000 4,000
0.49%
TATAMOTORS 30-Jul-15 CE 500.00 0.70 -0.20
-22.22%
0.70
0.55
85,500 171 0.56 307,000 -45,000
-12.78%
HDFC 30-Jul-15 CE 1,400.00 6.80 3.00
78.95%
7.40
3.20
85,250 341 5.48 87,250 20,250
30.22%
TITAN 30-Jul-15 CE 370.00 5.45 0.00
0.00%
6.50
5.10
85,000 85 4.84 203,000 -2,000
-0.98%
BANKINDIA 30-Jul-15 CE 175.00 7.80 1.05
15.56%
8.40
6.00
84,000 84 6.27 80,000 1,000
1.27%
IOC 30-Jul-15 CE 390.00 30.10 2.35
8.47%
32.50
24.50
84,000 84 24.70 211,000 -29,000
-12.08%
TCS 30-Jul-15 CE 2,800.00 25.75 5.65
28.11%
26.70
18.15
83,125 665 19.04 96,000 21,125
28.21%
IRB 30-Jul-15 CE 240.00 7.85 -3.80
-32.62%
10.25
7.30
83,000 83 7.15 165,000 12,000
7.84%
BHARATFORG 30-Jul-15 CE 1,100.00 35.75 -16.70
-31.84%
56.20
33.05
82,500 330 31.89 71,750 21,750
43.50%
AXISBANK 30-Jul-15 CE 560.00 31.75 1.55
5.13%
33.45
28.40
82,500 165 25.69 330,500 -2,500
-0.75%
NIFTY 30-Jul-15 CE 8,100.00 417.80 48.20
13.04%
425.00
346.00
82,350 3,294 333.65 536,575 -12,200
-2.22%
IDEA 30-Jul-15 CE 195.00 2.20 -0.35
-13.73%
3.00
2.15
82,000 41 1.97 140,000 12,000
9.38%
ICICIBANK 30-Jul-15 CE 300.00 19.20 1.60
9.09%
19.65
17.00
82,000 82 15.23 205,000 -2,000
-0.97%
ADANIPOWER 30-Jul-15 CE 40.00 0.05 -0.05
-50.00%
0.05
0.05
80,000 20 0.04 456,000 24,000
5.56%
IOB 30-Jul-15 CE 55.00 0.10 -0.60
-85.71%
0.10
0.10
80,000 10 0.08 80,000 80,000
0.00%
TATAMOTORS 30-Jul-15 CE 430.00 16.05 -1.95
-10.83%
17.35
14.60
80,000 160 12.78 91,000 16,500
22.15%
INFY 30-Jul-15 CE 1,050.00 16.50 0.05
0.30%
17.50
15.40
79,750 319 13.20 272,750 -6,000
-2.15%
INDUSINDBK 30-Jul-15 CE 880.00 27.00 7.45
38.11%
29.50
18.50
79,000 316 18.33 71,750 -2,000
-2.71%
BHEL 30-Jul-15 CE 300.00 0.90 0.25
38.46%
1.10
0.75
78,000 78 0.72 130,000 -1,000
-0.76%
PETRONET 30-Jul-15 CE 190.00 6.40 0.00
0.00%
7.80
5.65
78,000 39 5.22 92,000 -2,000
-2.13%
ASIANPAINT 30-Jul-15 CE 760.00 27.15 3.65
15.53%
32.40
22.00
77,750 311 22.36 43,500 7,500
20.83%
YESBANK 30-Jul-15 CE 860.00 33.95 0.75
2.26%
36.00
28.90
77,750 311 25.80 138,750 -7,500
-5.13%
NIFTY 24-Sep-15 CE 9,100.00 47.75 6.25
15.06%
49.00
39.55
77,550 3,102 35.47 1,023,600 -525
-0.05%
ZEEL 30-Jul-15 CE 380.00 7.80 -0.20
-2.50%
8.95
7.20
77,000 77 6.04 92,000 11,000
13.58%
DLF 30-Jul-15 CE 110.00 8.85 -0.45
-4.84%
9.80
8.10
76,000 38 6.80 188,000 0
0.00%
INDIACEM 30-Jul-15 CE 90.00 7.70 -1.70
-18.09%
10.35
7.50
76,000 19 6.24 1,396,000 -8,000
-0.57%
INDIACEM 30-Jul-15 CE 97.50 3.45 -1.30
-27.37%
4.40
3.45
76,000 19 3.12 128,000 -12,000
-8.57%
IGL 30-Jul-15 CE 500.00 3.85 -0.05
-1.28%
4.90
2.60
76,000 152 2.73 191,500 -14,500
-7.04%
IBREALEST 30-Jul-15 CE 62.50 1.10 -0.10
-8.33%
1.30
1.00
76,000 19 0.83 120,000 -4,000
-3.23%
LT 30-Jul-15 CE 1,950.00 10.85 1.35
14.21%
13.75
9.50
74,625 597 8.27 76,125 7,250
10.53%
KOTAKBANK 30-Jul-15 CE 1,400.00 51.65 -2.25
-4.17%
73.50
45.00
73,250 293 39.90 108,000 -2,250
-2.04%
CAIRN 30-Jul-15 CE 180.00 5.65 -2.15
-27.56%
8.25
5.50
73,000 73 4.85 232,000 0
0.00%
GODREJIND 30-Jul-15 CE 400.00 3.60 0.80
28.57%
4.95
3.50
73,000 73 3.00 43,000 41,000
2,050.00%
RELINFRA 30-Jul-15 CE 390.00 14.55 -0.95
-6.13%
17.65
12.80
72,500 145 10.42 65,000 6,000
10.17%
ENGINERSIN 30-Jul-15 CE 240.00 9.70 1.85
23.57%
11.80
8.50
72,000 72 7.55 78,000 1,000
1.30%
FEDERALBNK 30-Jul-15 CE 162.50 3.20 0.15
4.92%
5.00
2.95
72,000 36 2.90 34,000 12,000
54.55%
INDIACEM 30-Jul-15 CE 102.50 1.85 -0.90
-32.73%
3.00
1.85
72,000 18 1.72 84,000 20,000
31.25%
IDEA 30-Jul-15 CE 205.00 1.00 -0.10
-9.09%
1.30
0.90
72,000 36 0.81 38,000 14,000
58.33%
IDFC 30-Jul-15 CE 147.50 4.50 -0.05
-1.10%
5.10
4.25
72,000 36 3.32 60,000 -30,000
-33.33%
IOB 30-Jul-15 CE 37.50 1.35 0.00
0.00%
1.40
1.30
72,000 9 0.96 168,000 40,000
31.25%
RECLTD 30-Jul-15 CE 310.00 1.40 0.35
33.33%
1.65
1.20
72,000 72 1.04 110,000 51,000
86.44%
TATAPOWER 30-Jul-15 CE 80.00 0.45 -0.05
-10.00%
0.50
0.40
72,000 18 0.31 532,000 8,000
1.53%
TATAMOTORS 30-Jul-15 CE 470.00 3.00 -0.70
-18.92%
3.45
2.75
71,500 143 2.21 104,500 7,000
7.18%
TATAMTRDVR 30-Jul-15 CE 270.00 4.55 -0.85
-15.74%
5.05
4.10
71,000 71 3.22 157,000 18,000
12.95%
BAJAJ-AUTO 30-Jul-15 CE 2,600.00 45.35 5.70
14.38%
56.45
43.70
70,625 565 35.05 40,000 -12,375
-23.63%
IBULHSGFIN 30-Jul-15 CE 660.00 22.70 -7.90
-25.82%
29.45
21.40
70,500 141 17.58 68,500 17,500
34.31%
AMTEKAUTO 30-Jul-15 CE 160.00 8.10 0.95
13.29%
9.80
7.50
70,000 35 6.31 382,000 -48,000
-11.16%
IGL 30-Jul-15 CE 480.00 6.45 -0.80
-11.03%
8.50
5.50
69,000 138 4.46 92,000 1,000
1.10%
SKSMICRO 30-Jul-15 CE 520.00 11.25 -0.50
-4.26%
12.90
8.85
69,000 138 7.82 45,000 6,500
16.88%
BIOCON 30-Jul-15 CE 490.00 8.75 4.50
105.88%
10.60
5.00
68,000 136 5.62 55,500 9,500
20.65%
INDIACEM 30-Jul-15 CE 120.00 0.25 -0.20
-44.44%
0.50
0.25
68,000 17 0.27 432,000 4,000
0.93%
L&TFH 30-Jul-15 CE 60.00 6.80 -0.20
-2.86%
7.60
6.40
68,000 17 4.76 212,000 -20,000
-8.62%
TATAPOWER 30-Jul-15 CE 77.50 0.75 -0.20
-21.05%
0.90
0.75
68,000 17 0.55 240,000 36,000
17.65%
AUROPHARMA 30-Jul-15 CE 1,600.00 9.85 -0.70
-6.64%
13.20
7.95
67,750 271 6.72 107,250 -250
-0.23%
M&MFIN 30-Jul-15 CE 300.00 5.90 -0.90
-13.24%
6.85
4.60
67,000 67 3.84 75,000 19,000
33.93%
UPL 30-Jul-15 CE 550.00 19.90 -2.15
-9.75%
24.85
18.60
67,000 134 14.65 80,000 -10,000
-11.11%
EICHERMOT 30-Jul-15 CE 21,000.00 355.30 -430.25
-54.77%
951.45
320.70
66,500 532 349.54 12,000 -12,250
-50.52%
IDFC 30-Jul-15 CE 165.00 0.55 -0.05
-8.33%
0.70
0.50
66,000 33 0.39 828,000 4,000
0.49%
JSWENERGY 30-Jul-15 CE 100.00 2.35 -0.95
-28.79%
2.95
2.10
66,000 33 1.68 94,000 22,000
30.56%
UNITECH 30-Jul-15 CE 12.50 0.05 0.00
0.00%
0.05
0.05
66,000 6 0.03 2,156,000 55,000
2.62%
SUNPHARMA 30-Jul-15 CE 920.00 9.45 -0.85
-8.25%
12.50
8.90
65,750 263 6.92 267,500 16,250
6.47%
BPCL 30-Jul-15 CE 960.00 9.05 -0.80
-8.12%
12.95
8.05
65,500 131 6.51 117,000 8,000
7.34%
MARUTI 30-Jul-15 CE 4,000.00 91.40 -3.20
-3.38%
104.95
82.50
65,500 524 59.87 65,625 14,625
28.68%
COALINDIA 30-Jul-15 CE 410.00 16.65 -3.85
-18.78%
20.10
15.00
65,000 65 10.80 107,000 -9,000
-7.76%
ORIENTBANK 30-Jul-15 CE 200.00 1.95 0.70
56.00%
2.05
1.05
65,000 65 1.14 104,000 12,000
13.04%
IDBI 30-Jul-15 CE 80.00 0.10 0.00
0.00%
0.10
0.10
64,000 16 0.06 236,000 64,000
37.21%
IBREALEST 30-Jul-15 CE 70.00 0.30 -0.05
-14.29%
0.30
0.25
64,000 16 0.18 232,000 0
0.00%
PTC 30-Jul-15 CE 75.00 1.05 0.10
10.53%
1.15
0.90
64,000 16 0.64 200,000 8,000
4.17%
SAIL 30-Jul-15 CE 60.00 3.70 -1.45
-28.16%
5.05
3.30
64,000 16 2.42 164,000 -8,000
-4.65%
NIFTY 30-Jul-15 CE 8,850.00 19.20 5.55
40.66%
20.20
12.60
63,775 2,551 11.56 21,525 -6,650
-23.60%
IGL 30-Jul-15 CE 470.00 8.50 -0.90
-9.57%
10.50
7.60
63,500 127 5.41 78,500 -16,000
-16.93%
INFY 30-Jul-15 CE 1,020.00 25.95 0.45
1.76%
26.95
24.55
63,000 252 16.28 129,750 -750
-0.57%
NIFTY 27-Aug-15 CE 8,300.00 330.30 34.90
11.81%
336.60
278.70
62,125 2,485 200.51 316,200 -14,200
-4.30%
NMDC 30-Jul-15 CE 120.00 2.10 -0.25
-10.64%
2.40
2.00
62,000 31 1.35 232,000 -2,000
-0.85%
ONGC 30-Jul-15 CE 340.00 1.20 -0.20
-14.29%
1.65
1.10
62,000 62 0.81 336,000 -1,000
-0.30%
AUROPHARMA 30-Jul-15 CE 1,550.00 16.90 -1.05
-5.85%
22.80
13.55
61,250 245 10.95 73,750 1,250
1.72%
ORIENTBANK 30-Jul-15 CE 170.00 14.30 4.05
39.51%
14.55
9.00
61,000 61 7.58 66,000 -20,000
-23.26%
YESBANK 30-Jul-15 CE 920.00 10.30 -0.10
-0.96%
11.05
8.20
61,000 244 6.07 147,250 2,750
1.90%
HDFC 30-Jul-15 CE 1,340.00 20.65 8.55
70.66%
21.80
12.70
60,250 241 11.64 16,000 8,250
106.45%
ADANIPOWER 30-Jul-15 CE 27.50 2.50 -0.25
-9.09%
2.85
2.15
60,000 15 1.45 732,000 20,000
2.81%
CANBK 30-Jul-15 CE 280.00 15.40 1.60
11.59%
16.00
11.80
60,000 60 8.27 74,000 -13,000
-14.94%
GODREJIND 30-Jul-15 CE 370.00 10.40 1.15
12.43%
12.50
8.90
60,000 60 6.60 35,000 21,000
150.00%
UCOBANK 30-Jul-15 CE 60.00 0.55 0.10
22.22%
0.60
0.45
60,000 15 0.31 484,000 -8,000
-1.63%
BANKNIFTY 30-Jul-15 CE 18,800.00 380.10 72.45
23.55%
400.00
280.00
59,825 2,393 211.46 26,250 2,925
12.54%
SUNTV 30-Jul-15 CE 360.00 5.35 -0.30
-5.31%
6.20
5.00
58,500 117 3.22 185,000 9,000
5.11%
EICHERMOT 30-Jul-15 CE 21,500.00 221.50 -837.65
-79.09%
700.00
200.05
58,375 467 193.89 15,375 15,375
0.00%
JSWSTEEL 30-Jul-15 CE 900.00 14.20 -6.85
-32.54%
22.95
13.00
58,000 232 9.47 51,000 17,250
51.11%
TECHM 30-Jul-15 CE 460.00 20.85 -6.65
-24.18%
27.00
20.40
58,000 116 12.35 54,000 42,500
369.57%
BANKNIFTY 30-Jul-15 CE 18,600.00 482.30 80.25
19.96%
498.75
378.80
57,700 2,308 262.40 22,900 100
0.44%
SIEMENS 30-Jul-15 CE 1,450.00 41.75 6.00
16.78%
47.95
38.85
57,250 229 25.41 30,750 8,750
39.77%
ADANIENT 30-Jul-15 CE 110.00 0.65 0.15
30.00%
0.65
0.45
57,000 114 0.32 357,500 -2,500
-0.69%
LICHSGFIN 30-Jul-15 CE 490.00 4.55 -0.10
-2.15%
5.75
4.05
57,000 114 2.82 41,000 5,000
13.89%
RELINFRA 30-Jul-15 CE 380.00 19.50 -1.55
-7.36%
23.45
17.35
56,000 112 10.86 175,500 7,500
4.46%
IDFC 30-Jul-15 CE 152.50 2.55 -0.05
-1.92%
3.00
2.45
56,000 28 1.52 90,000 8,000
9.76%
IDFC 30-Jul-15 CE 170.00 0.30 0.00
0.00%
0.40
0.25
56,000 28 0.17 586,000 -18,000
-2.98%
JINDALSTEL 30-Jul-15 CE 120.00 0.20 -0.15
-42.86%
0.25
0.20
56,000 28 0.12 318,000 32,000
11.19%
AMTEKAUTO 30-Jul-15 CE 170.00 4.00 0.55
15.94%
5.05
3.50
54,000 27 2.40 560,000 -16,000
-2.78%
BANKBARODA 30-Jul-15 CE 165.00 1.90 0.20
11.76%
1.95
1.55
54,000 27 0.99 164,000 30,000
22.39%
HINDPETRO 30-Jul-15 CE 760.00 33.80 -4.50
-11.75%
41.65
31.00
54,000 108 19.76 115,500 -19,000
-14.13%
PFC 30-Jul-15 CE 260.00 10.20 1.35
15.25%
11.00
9.30
54,000 54 5.56 63,000 -16,000
-20.25%
PNB 30-Jul-15 CE 135.00 9.40 1.00
11.90%
9.40
7.60
54,000 27 4.61 202,000 -4,000
-1.94%
TATAGLOBAL 30-Jul-15 CE 145.00 0.90 -0.20
-18.18%
1.45
0.80
54,000 27 0.59 174,000 -6,000
-3.33%
M&M 30-Jul-15 CE 1,400.00 7.15 -0.15
-2.05%
10.00
6.95
53,250 213 4.53 77,000 13,500
21.26%
LICHSGFIN 30-Jul-15 CE 500.00 3.15 0.00
0.00%
3.95
2.90
53,000 106 1.85 108,000 11,500
11.92%
MOTHERSUMI 30-Jul-15 CE 520.00 26.00 0.65
2.56%
27.70
21.30
53,000 106 12.68 94,000 -7,000
-6.93%
HCLTECH 30-Jul-15 CE 1,000.00 20.70 3.30
18.97%
21.50
14.20
52,250 209 9.77 76,750 750
0.99%
GMRINFRA 30-Jul-15 CE 20.00 0.05 0.00
0.00%
0.05
0.05
52,000 4 0.03 1,352,000 52,000
4.00%
NIFTY 30-Jul-15 CE 9,500.00 1.00 0.10
11.11%
1.10
0.75
52,000 2,080 0.49 137,650 -8,575
-5.86%
PNB 30-Jul-15 CE 155.00 1.50 0.15
11.11%
1.55
1.20
52,000 26 0.74 194,000 6,000
3.19%
PNB 30-Jul-15 CE 160.00 0.85 0.05
6.25%
1.00
0.65
52,000 26 0.44 216,000 12,000
5.88%
TATAGLOBAL 30-Jul-15 CE 150.00 0.40 -0.05
-11.11%
0.70
0.35
52,000 26 0.28 296,000 6,000
2.07%
AUROPHARMA 30-Jul-15 CE 1,400.00 69.85 -1.80
-2.51%
82.50
59.65
51,000 204 35.26 64,500 4,750
7.95%
UPL 30-Jul-15 CE 560.00 15.60 -1.60
-9.30%
20.00
15.05
50,000 100 8.95 92,000 7,000
8.24%
BANKNIFTY 30-Jul-15 CE 19,200.00 205.15 40.15
24.33%
215.00
159.05
49,400 1,976 96.28 25,175 8,525
51.20%
NIFTY 27-Aug-15 CE 8,200.00 407.50 47.50
13.19%
441.65
357.00
49,250 1,970 195.85 195,575 -15,375
-7.29%
SIEMENS 30-Jul-15 CE 1,400.00 67.15 9.30
16.08%
74.00
56.25
49,250 197 34.12 26,750 -17,500
-39.55%
TVSMOTOR 30-Jul-15 CE 250.00 13.55 -2.10
-13.42%
17.50
12.95
49,000 49 7.32 74,000 11,000
17.46%
ZEEL 30-Jul-15 CE 400.00 3.05 -0.15
-4.69%
3.45
3.00
49,000 49 1.55 54,000 19,000
54.29%
RELIANCE 30-Jul-15 CE 1,120.00 2.50 -0.65
-20.63%
3.35
2.40
48,750 195 1.36 166,750 500
0.30%
STAR 30-Jul-15 CE 1,200.00 31.70 -2.80
-8.12%
41.50
28.50
48,750 195 17.56 58,250 11,000
23.28%
TECHM 30-Jul-15 CE 510.00 4.90 -1.95
-28.47%
6.60
4.75
48,500 97 2.58 114,500 1,000
0.88%
WIPRO 30-Jul-15 CE 560.00 9.85 -1.40
-12.44%
11.50
9.30
48,500 97 4.87 99,500 3,000
3.11%
DISHTV 30-Jul-15 CE 125.00 0.75 -0.20
-21.05%
0.85
0.65
48,000 12 0.34 164,000 -8,000
-4.65%
NTPC 30-Jul-15 CE 155.00 0.25 -0.10
-28.57%
0.30
0.20
48,000 24 0.13 16,000 -38,000
-70.37%
RCOM 30-Jul-15 CE 77.50 0.30 -0.35
-53.85%
0.50
0.30
48,000 12 0.18 36,000 -8,000
-18.18%
ZEEL 30-Jul-15 CE 370.00 11.30 -0.50
-4.24%
12.50
11.10
48,000 48 5.56 98,000 -8,000
-7.55%
HINDPETRO 30-Jul-15 CE 840.00 6.45 -1.90
-22.75%
9.00
5.80
47,500 95 3.27 71,500 15,000
26.55%
TATACOMM 30-Jul-15 CE 450.00 14.50 0.20
1.40%
18.00
11.85
47,500 95 7.13 80,000 -4,500
-5.33%
SIEMENS 30-Jul-15 CE 1,500.00 24.45 3.60
17.27%
29.00
17.05
47,250 189 12.52 39,750 -5,250
-11.67%
TCS 30-Jul-15 CE 2,750.00 36.50 7.20
24.57%
38.00
28.55
46,750 374 15.39 62,250 7,750
14.22%
IOC 30-Jul-15 CE 450.00 2.95 0.45
18.00%
3.60
1.80
46,000 46 1.29 59,000 18,000
43.90%
NIFTY 27-Aug-15 CE 9,200.00 16.45 2.55
18.35%
17.65
13.20
45,525 1,821 7.31 196,475 -1,850
-0.93%
GAIL 30-Jul-15 CE 420.00 2.50 -0.65
-20.63%
3.50
2.20
45,000 45 1.29 119,000 4,000
3.48%
HDFC 30-Jul-15 CE 1,280.00 51.20 17.85
53.52%
52.00
34.00
44,750 179 20.36 31,000 -3,250
-9.49%
INDUSINDBK 30-Jul-15 CE 920.00 11.85 4.05
51.92%
13.00
7.20
44,750 179 4.65 58,000 9,750
20.21%
ADANIENT 30-Jul-15 CE 820.00 0.05 -0.20
-80.00%
0.15
0.05
44,500 89 0.02 47,000 0
0.00%
DHFL 30-Jul-15 CE 450.00 7.45 -1.05
-12.35%
11.00
6.85
44,500 89 3.82 61,000 20,000
48.78%
SUNPHARMA 30-Jul-15 CE 940.00 5.85 -0.75
-11.36%
7.95
5.65
44,500 178 3.06 156,750 9,500
6.45%
TECHM 30-Jul-15 CE 550.00 1.65 -0.55
-25.00%
2.25
1.55
44,500 89 0.76 319,000 4,500
1.43%
APOLLOTYRE 30-Jul-15 CE 185.00 2.30 -0.60
-20.69%
3.10
2.00
44,000 22 1.07 108,000 6,000
5.88%
BANKINDIA 30-Jul-15 CE 200.00 1.35 0.30
28.57%
1.45
1.00
44,000 44 0.57 210,000 3,000
1.45%
FEDERALBNK 30-Jul-15 CE 140.00 16.50 1.00
6.45%
20.00
16.30
44,000 22 7.40 32,000 -22,000
-40.74%
JISLJALEQS 30-Jul-15 CE 67.50 5.35 -0.20
-3.60%
6.30
5.05
44,000 11 2.47 148,000 -20,000
-11.90%
M&M 30-Jul-15 CE 1,320.00 27.70 0.35
1.28%
35.55
27.00
44,000 176 13.74 39,500 -1,500
-3.66%
NHPC 30-Jul-15 CE 22.50 0.10 0.00
0.00%
0.10
0.10
44,000 4 0.04 1,485,000 44,000
3.05%
PTC 30-Jul-15 CE 70.00 2.75 0.25
10.00%
3.00
2.50
44,000 11 1.18 200,000 -8,000
-3.85%
SAIL 30-Jul-15 CE 75.00 0.15 -0.05
-25.00%
0.15
0.15
44,000 11 0.07 200,000 12,000
6.38%
M&M 30-Jul-15 CE 1,300.00 37.20 1.35
3.77%
45.35
36.40
43,250 173 17.89 59,750 -2,500
-4.02%
GAIL 30-Jul-15 CE 390.00 9.85 -1.05
-9.63%
12.00
8.65
43,000 43 4.51 87,000 11,000
14.47%
GAIL 30-Jul-15 CE 410.00 4.10 -0.95
-18.81%
5.50
3.80
43,000 43 2.00 98,000 -2,000
-2.00%
GODREJIND 30-Jul-15 CE 390.00 5.20 1.45
38.67%
6.50
4.55
43,000 43 2.38 16,000 15,000
1,500.00%
ITC 30-Jul-15 CE 325.00 3.60 0.25
7.46%
4.15
3.05
43,000 43 1.47 55,000 10,000
22.22%
MARUTI 30-Jul-15 CE 4,100.00 49.55 -3.80
-7.12%
59.00
45.00
42,750 342 21.75 66,625 2,250
3.50%
WOCKPHARMA 30-Jul-15 CE 1,400.00 88.10 13.20
17.62%
110.05
80.45
42,125 337 40.07 22,125 -500
-2.21%
IDEA 30-Jul-15 CE 210.00 0.65 -0.20
-23.53%
0.80
0.60
42,000 21 0.29 94,000 12,000
14.63%
MOTHERSUMI 30-Jul-15 CE 600.00 3.00 0.05
1.69%
3.30
2.00
42,000 84 1.09 16,000 5,500
52.38%
NTPC 30-Jul-15 CE 142.50 2.00 0.20
11.11%
2.30
1.80
42,000 21 0.87 44,000 6,000
15.79%
TATAMTRDVR 30-Jul-15 CE 280.00 2.20 -0.55
-20.00%
2.75
2.00
42,000 42 0.95 221,000 -17,000
-7.14%
VOLTAS 30-Jul-15 CE 360.00 2.10 -0.60
-22.22%
3.20
2.00
42,000 42 1.02 174,000 6,000
3.57%
HCLTECH 30-Jul-15 CE 980.00 28.45 4.60
19.29%
29.65
20.00
41,250 165 10.74 55,500 1,500
2.78%
NIFTY 30-Jul-15 CE 9,300.00 1.50 0.20
15.38%
1.85
1.20
40,675 1,627 0.60 77,700 10,450
15.54%
M&M 30-Jul-15 CE 1,360.00 14.20 -0.45
-3.07%
19.70
13.95
40,250 161 6.80 24,750 1,750
7.61%
ANDHRABANK 30-Jul-15 CE 72.50 1.40 -0.10
-6.67%
1.55
1.30
40,000 10 0.56 144,000 16,000
12.50%
GAIL 30-Jul-15 CE 430.00 1.60 -0.35
-17.95%
3.30
1.35
40,000 40 0.77 112,000 7,000
6.67%
HINDALCO 30-Jul-15 CE 117.50 1.90 -0.15
-7.32%
2.15
1.60
40,000 20 0.73 70,000 0
0.00%
HINDZINC 30-Jul-15 CE 175.00 0.60 -0.45
-42.86%
0.75
0.60
40,000 20 0.26 156,000 -16,000
-9.30%
L&TFH 30-Jul-15 CE 62.50 4.35 -0.65
-13.00%
5.15
4.35
40,000 10 1.96 268,000 -28,000
-9.46%
TITAN 30-Jul-15 CE 380.00 3.20 0.15
4.92%
3.80
2.90
40,000 40 1.30 118,000 6,000
5.36%
TVSMOTOR 30-Jul-15 CE 300.00 1.40 -0.15
-9.68%
1.80
1.30
40,000 40 0.61 119,000 5,000
4.39%
IBULHSGFIN 30-Jul-15 CE 720.00 5.75 -3.40
-37.16%
10.30
5.00
39,500 79 2.41 30,500 8,500
38.64%
HEROMOTOCO 30-Jul-15 CE 2,650.00 34.05 7.75
29.47%
36.05
27.85
39,375 315 12.64 22,875 7,000
44.09%
HINDUNILVR 30-Jul-15 CE 960.00 11.65 0.55
4.95%
13.00
9.25
39,250 157 4.66 71,500 3,750
5.54%
SRTRANSFIN 30-Jul-15 CE 950.00 19.15 -5.25
-21.52%
28.75
18.10
39,000 156 9.08 28,750 5,000
21.05%
TECHM 30-Jul-15 CE 530.00 2.65 -1.10
-29.33%
3.40
2.55
39,000 78 1.11 217,000 19,000
9.60%
HINDPETRO 30-Jul-15 CE 740.00 44.95 -7.40
-14.14%
55.40
44.95
38,500 77 18.69 92,500 -20,500
-18.14%
ALBK 30-Jul-15 CE 92.50 2.05 0.15
7.89%
2.10
1.65
38,000 19 0.72 114,000 -2,000
-1.72%
BHEL 30-Jul-15 CE 310.00 0.40 0.10
33.33%
0.50
0.40
38,000 38 0.18 142,000 8,000
5.97%
ADANIPORTS 30-Jul-15 CE 310.00 17.40 2.00
12.99%
20.65
17.10
38,000 38 7.06 110,000 -18,000
-14.06%
SBIN 30-Jul-15 CE 310.00 0.45 -0.10
-18.18%
0.60
0.45
38,000 38 0.18 436,000 -7,000
-1.58%
BANKNIFTY 30-Jul-15 CE 18,000.00 880.25 103.15
13.27%
913.85
768.15
37,875 1,515 323.93 131,825 -1,525
-1.14%
INFY 30-Jul-15 CE 1,100.00 7.45 -0.10
-1.32%
7.80
6.80
37,750 151 2.74 315,250 6,250
2.02%
TITAN 30-Jul-15 CE 360.00 8.80 0.60
7.32%
10.00
8.30
37,000 37 3.38 66,000 -1,000
-1.49%
RELIANCE 30-Jul-15 CE 980.00 45.55 -2.25
-4.71%
50.05
44.00
36,500 146 17.06 190,750 -6,000
-3.05%
SRTRANSFIN 30-Jul-15 CE 940.00 22.25 -6.35
-22.20%
31.00
21.20
36,500 146 9.46 20,500 17,000
485.71%
INDUSINDBK 30-Jul-15 CE 940.00 7.05 2.35
50.00%
7.85
4.35
36,250 145 2.06 71,750 4,750
7.09%
ALBK 30-Jul-15 CE 100.00 0.70 -0.05
-6.67%
0.75
0.60
36,000 18 0.26 238,000 2,000
0.85%
DLF 30-Jul-15 CE 145.00 0.30 -0.05
-14.29%
0.30
0.25
36,000 18 0.10 56,000 -30,000
-34.88%
INDIACEM 30-Jul-15 CE 115.00 0.40 -0.30
-42.86%
0.90
0.40
36,000 9 0.21 68,000 20,000
41.67%
POWERGRID 30-Jul-15 CE 150.00 0.75 0.00
0.00%
0.95
0.55
36,000 18 0.27 176,000 12,000
7.32%
UNIONBANK 30-Jul-15 CE 200.00 0.30 0.15
100.00%
0.35
0.15
36,000 18 0.09 26,000 4,000
18.18%
HEROMOTOCO 30-Jul-15 CE 2,700.00 21.55 6.35
41.78%
22.40
15.45
35,625 285 7.19 31,875 2,625
8.97%
IGL 30-Jul-15 CE 520.00 2.50 -0.15
-5.66%
3.00
1.90
35,500 71 0.78 238,000 -2,000
-0.83%
SUNTV 30-Jul-15 CE 380.00 3.50 -0.15
-4.11%
4.00
3.10
35,500 71 1.26 95,500 -4,500
-4.50%
NIFTY 30-Jul-15 CE 8,350.00 222.05 38.80
21.17%
229.05
165.00
35,250 1,410 73.15 35,000 -3,875
-9.97%
BHARTIARTL 30-Jul-15 CE 420.00 21.95 0.90
4.28%
22.85
21.25
35,000 35 7.71 317,000 -3,000
-0.94%
ENGINERSIN 30-Jul-15 CE 260.00 2.90 0.75
34.88%
3.75
2.80
35,000 35 1.10 37,000 16,000
76.19%
TATAMOTORS 30-Jul-15 CE 490.00 1.05 -0.40
-27.59%
1.30
1.00
35,000 70 0.36 86,500 12,500
16.89%
KOTAKBANK 30-Jul-15 CE 1,600.00 3.55 0.55
18.33%
9.70
2.00
34,500 138 1.78 30,750 5,000
19.42%
LT 30-Jul-15 CE 2,000.00 5.75 1.00
21.05%
7.00
4.70
34,500 276 1.93 75,375 9,500
14.42%
WIPRO 30-Jul-15 CE 550.00 13.85 -1.75
-11.22%
14.95
13.00
34,500 69 4.80 140,500 500
0.36%
JUBLFOOD 30-Jul-15 CE 1,900.00 70.50 15.60
28.42%
81.00
64.50
34,250 137 25.32 24,750 4,750
23.75%
BHARTIARTL 30-Jul-15 CE 470.00 2.60 -0.20
-7.14%
3.65
2.55
34,000 34 0.97 115,000 12,000
11.65%
HDIL 30-Jul-15 CE 115.00 0.80 -0.20
-20.00%
1.00
0.70
34,000 17 0.28 190,000 2,000
1.06%
JSWENERGY 30-Jul-15 CE 95.00 3.90 -1.20
-23.53%
4.50
3.90
34,000 17 1.40 36,000 16,000
80.00%
KTKBANK 30-Jul-15 CE 165.00 1.15 -0.20
-14.81%
1.50
1.00
34,000 17 0.40 32,000 0
0.00%
ORIENTBANK 30-Jul-15 CE 185.00 6.00 1.95
48.15%
6.25
3.70
34,000 34 1.89 19,000 9,000
90.00%
COALINDIA 30-Jul-15 CE 460.00 1.85 -0.90
-32.73%
2.30
1.50
33,000 33 0.60 182,000 12,000
7.06%
HINDUNILVR 30-Jul-15 CE 980.00 6.65 -0.45
-6.34%
8.25
5.60
33,000 132 2.40 43,250 500
1.17%
PFC 30-Jul-15 CE 280.00 3.05 0.25
8.93%
3.60
2.95
33,000 33 1.08 119,000 5,000
4.39%
MARUTI 30-Jul-15 CE 4,200.00 24.20 -3.30
-12.00%
30.20
21.35
32,750 262 8.47 45,375 -3,375
-6.92%
CENTURYTEX 30-Jul-15 CE 760.00 14.10 1.45
11.46%
15.60
7.70
32,500 65 4.00 68,000 5,000
7.94%
HDFCBANK 30-Jul-15 CE 1,120.00 7.75 1.80
30.25%
8.40
6.00
32,500 130 2.48 44,500 4,000
9.88%
INFY 30-Jul-15 CE 1,200.00 2.00 0.15
8.11%
2.15
1.50
32,250 129 0.61 34,750 -500
-1.42%
ARVIND 30-Jul-15 CE 260.00 17.40 0.00
0.00%
19.65
16.10
32,000 32 5.60 168,000 -2,000
-1.18%
BANKBARODA 30-Jul-15 CE 170.00 1.20 0.10
9.09%
1.30
1.00
32,000 16 0.37 134,000 0
0.00%
DLF 30-Jul-15 CE 150.00 0.20 0.00
0.00%
0.20
0.20
32,000 16 0.06 284,000 0
0.00%
FEDERALBNK 30-Jul-15 CE 152.50 7.30 0.75
11.45%
9.15
7.30
32,000 16 2.74 28,000 -8,000
-22.22%
HINDZINC 30-Jul-15 CE 160.00 5.30 -14.20
-72.82%
5.60
5.10
32,000 16 1.70 28,000 28,000
0.00%
ITC 30-Jul-15 CE 335.00 1.35 -0.05
-3.57%
1.55
1.25
32,000 32 0.45 35,000 8,000
29.63%
JSWENERGY 30-Jul-15 CE 105.00 1.35 -0.50
-27.03%
1.65
1.20
32,000 16 0.45 92,000 12,000
15.00%
NTPC 30-Jul-15 CE 135.00 5.60 0.50
9.80%
6.15
5.60
32,000 16 1.88 156,000 -14,000
-8.24%
SBIN 30-Jul-15 CE 295.00 1.35 0.05
3.85%
1.50
1.15
32,000 32 0.42 78,000 2,000
2.63%
VEDL 30-Jul-15 CE 200.00 0.75 -0.40
-34.78%
1.05
0.70
32,000 16 0.25 - 0
0.00%
TATACOMM 30-Jul-15 CE 460.00 10.40 0.05
0.48%
14.00
8.60
32,000 64 3.47 61,500 23,500
61.84%
YESBANK 30-Jul-15 CE 940.00 6.65 0.00
0.00%
7.35
5.15
32,000 128 1.99 85,000 6,500
8.28%
HEROMOTOCO 30-Jul-15 CE 2,550.00 78.60 19.25
32.43%
80.95
64.00
31,625 253 22.89 22,125 -3,375
-13.24%
NIFTY 30-Jul-15 CE 9,900.00 0.55 0.10
22.22%
0.55
0.45
31,625 1,265 0.16 21,100 875
4.33%
BPCL 30-Jul-15 CE 980.00 6.15 -0.40
-6.11%
7.70
5.15
31,500 63 2.12 66,500 2,000
3.10%
BPCL 30-Jul-15 CE 1,000.00 3.30 -1.45
-30.53%
5.45
3.30
31,500 63 1.35 48,000 11,500
31.51%
JUBLFOOD 30-Jul-15 CE 1,950.00 48.50 14.15
41.19%
57.00
42.75
31,250 125 15.93 14,750 7,500
103.45%
SUNPHARMA 30-Jul-15 CE 860.00 32.80 -0.90
-2.67%
39.00
31.55
31,250 125 11.13 76,750 2,750
3.72%
HEXAWARE 30-Jul-15 CE 270.00 4.05 -1.55
-27.68%
5.80
3.75
31,000 31 1.41 139,000 16,000
13.01%
HEXAWARE 30-Jul-15 CE 280.00 2.35 -0.90
-27.69%
2.75
2.00
31,000 31 0.75 119,000 3,000
2.59%
ADANIENT 30-Jul-15 CE 105.00 1.05 0.15
16.67%
1.10
0.80
31,000 62 0.29 148,000 500
0.34%
IGL 30-Jul-15 CE 490.00 4.85 -0.40
-7.62%
6.00
4.00
31,000 62 1.46 56,000 -7,000
-11.11%
M&MFIN 30-Jul-15 CE 280.00 13.70 -1.45
-9.57%
14.15
11.10
31,000 31 4.06 72,000 0
0.00%
MARUTI 30-Jul-15 CE 4,050.00 68.85 -4.25
-5.81%
80.95
62.05
30,125 241 20.75 28,625 -375
-1.29%
FEDERALBNK 30-Jul-15 CE 180.00 0.65 0.10
18.18%
1.25
0.60
30,000 15 0.30 24,000 24,000
0.00%
INDUSINDBK 30-Jul-15 CE 860.00 37.75 7.75
25.83%
41.60
28.95
29,750 119 10.34 273,750 -9,500
-3.35%
BANKNIFTY 30-Jul-15 CE 19,300.00 177.20 41.80
30.87%
180.00
132.65
29,650 1,186 49.03 19,575 9,425
92.86%
BAJAJ-AUTO 30-Jul-15 CE 2,650.00 30.15 4.30
16.63%
40.00
27.95
29,250 234 9.69 14,625 2,375
19.39%
HDFCBANK 30-Jul-15 CE 1,140.00 4.20 1.00
31.25%
4.75
3.60
29,250 117 1.19 64,750 -250
-0.38%
LUPIN 30-Jul-15 CE 1,850.00 83.90 17.10
25.60%
95.50
72.00
29,250 234 25.83 27,625 -14,000
-33.63%
BHEL 27-Aug-15 CE 300.00 1.80 -6.65
-78.70%
2.50
1.55
29,000 29 0.60 25,000 25,000
0.00%
ENGINERSIN 30-Jul-15 CE 245.00 7.40 1.90
34.55%
9.40
7.25
29,000 29 2.31 39,000 2,000
5.41%
RELIANCE 30-Jul-15 CE 1,140.00 1.65 -0.50
-23.26%
2.15
1.50
29,000 116 0.50 77,000 5,750
8.07%
CANBK 30-Jul-15 CE 320.00 2.35 0.40
20.51%
2.55
1.80
28,000 28 0.61 158,000 2,000
1.28%
DISHTV 30-Jul-15 CE 117.50 1.80 -0.25
-12.20%
2.00
1.65
28,000 7 0.52 68,000 12,000
21.43%
HAVELLS 30-Jul-15 CE 290.00 8.30 -1.50
-15.31%
10.10
7.75
28,000 28 2.36 82,000 -5,000
-5.75%
IDBI 30-Jul-15 CE 60.00 4.00 0.00
0.00%
4.10
3.75
28,000 7 1.10 244,000 0
0.00%
NTPC 30-Jul-15 CE 137.50 4.10 0.60
17.14%
4.40
4.10
28,000 14 1.20 78,000 20,000
34.48%
UCOBANK 30-Jul-15 CE 57.50 0.80 -0.05
-5.88%
0.85
0.70
28,000 7 0.22 124,000 8,000
6.90%
NIFTY 24-Sep-15 CE 8,500.00 259.85 26.20
11.21%
265.00
233.85
27,950 1,118 70.78 335,825 4,100
1.24%
ASIANPAINT 30-Jul-15 CE 820.00 6.75 1.70
33.66%
8.00
6.00
27,500 110 1.94 24,750 8,000
47.76%
TATASTEEL 30-Jul-15 CE 350.00 0.55 -0.10
-15.38%
0.70
0.55
27,000 27 0.16 314,000 8,000
2.61%
BHARATFORG 30-Jul-15 CE 1,250.00 4.55 -3.35
-42.41%
7.90
3.90
26,750 107 1.35 40,000 2,250
5.96%
BANKNIFTY 30-Jul-15 CE 18,900.00 327.50 54.35
19.90%
345.00
239.30
26,500 1,060 80.86 15,550 3,675
30.95%
SKSMICRO 30-Jul-15 CE 530.00 8.55 -0.20
-2.29%
9.65
7.05
26,500 53 2.22 36,500 18,000
97.30%
HINDUNILVR 30-Jul-15 CE 1,000.00 4.35 0.00
0.00%
5.15
3.50
26,250 105 1.14 61,250 12,000
24.37%
BANKBARODA 30-Jul-15 CE 140.00 12.85 1.15
9.83%
13.00
11.80
26,000 13 3.28 124,000 2,000
1.64%
DHFL 30-Jul-15 CE 440.00 10.25 -0.15
-1.44%
14.00
9.00
26,000 52 2.98 33,500 -500
-1.47%
GLENMARK 30-Jul-15 CE 1,040.00 30.50 -0.05
-0.16%
37.00
27.80
26,000 104 8.54 28,000 -2,250
-7.44%
IOC 30-Jul-15 CE 370.00 48.45 2.45
5.33%
49.10
44.05
26,000 26 12.28 86,000 -10,000
-10.42%
JINDALSTEL 27-Aug-15 CE 110.00 1.00 -0.80
-44.44%
2.40
0.90
26,000 13 0.32 18,000 16,000
800.00%
KTKBANK 30-Jul-15 CE 180.00 0.40 -0.05
-11.11%
0.55
0.35
26,000 13 0.12 34,000 26,000
325.00%
MOTHERSUMI 30-Jul-15 CE 580.00 4.95 0.30
6.45%
5.50
4.00
26,000 52 1.20 42,500 13,000
44.07%
NMDC 30-Jul-15 CE 125.00 0.90 -0.15
-14.29%
1.00
0.85
26,000 13 0.24 184,000 4,000
2.22%
PNB 30-Jul-15 CE 130.00 13.00 1.25
10.64%
13.00
11.05
26,000 13 3.07 118,000 2,000
1.72%
VOLTAS 30-Jul-15 CE 310.00 15.85 -2.20
-12.19%
20.55
15.05
26,000 26 4.37 81,000 2,000
2.53%
ADANIENT 30-Jul-15 CE 120.00 0.40 0.10
33.33%
0.40
0.30
25,500 51 0.09 734,000 3,500
0.48%
UPL 30-Jul-15 CE 570.00 12.50 -1.20
-8.76%
16.00
12.00
25,500 51 3.70 46,000 500
1.10%
JUBLFOOD 30-Jul-15 CE 2,000.00 28.70 7.90
37.98%
38.00
23.55
25,250 101 8.19 13,500 1,750
14.89%
ICICIBANK 27-Aug-15 CE 340.00 4.95 -0.50
-9.17%
5.00
4.80
25,000 25 1.22 125,000 14,000
12.61%
SKSMICRO 30-Jul-15 CE 510.00 14.55 -0.50
-3.32%
16.00
11.45
25,000 50 3.49 58,000 8,500
17.17%
LT 30-Jul-15 CE 1,750.00 91.70 8.05
9.62%
102.05
84.50
24,375 195 22.81 53,500 -7,125
-11.75%
ALBK 30-Jul-15 CE 110.00 0.25 0.00
0.00%
0.25
0.10
24,000 12 0.04 94,000 -2,000
-2.08%
ADANIENT 30-Jul-15 CE 760.00 0.05 -24.45
-99.80%
0.25
0.05
24,000 48 0.01 10,000 0
0.00%
DISHTV 30-Jul-15 CE 122.50 1.10 -0.05
-4.35%
1.15
1.00
24,000 6 0.26 28,000 12,000
75.00%
AMBUJACEM 30-Jul-15 CE 245.00 5.50 0.65
13.40%
5.60
5.00
24,000 24 1.29 82,000 2,000
2.50%
IDBI 30-Jul-15 CE 75.00 0.15 -0.05
-25.00%
0.15
0.15
24,000 6 0.04 132,000 12,000
10.00%
JISLJALEQS 30-Jul-15 CE 82.50 0.60 -0.10
-14.29%
0.85
0.60
24,000 6 0.17 52,000 0
0.00%
JINDALSTEL 27-Aug-15 CE 105.00 1.50 -2.60
-63.41%
1.50
1.10
24,000 12 0.31 24,000 24,000
0.00%
PTC 30-Jul-15 CE 72.50 1.80 0.25
16.13%
1.80
1.50
24,000 6 0.38 220,000 0
0.00%
BPCL 30-Jul-15 CE 880.00 41.95 0.65
1.57%
49.80
37.15
23,500 47 10.34 90,000 -3,000
-3.23%
INFY 30-Jul-15 CE 1,025.00 23.75 0.05
0.21%
24.90
22.45
23,500 94 5.59 72,000 -250
-0.35%
ITC 30-Jul-15 CE 350.00 0.40 -0.05
-11.11%
0.50
0.40
23,000 23 0.10 189,000 3,000
1.61%
TATACHEM 30-Jul-15 CE 450.00 6.90 -0.20
-2.82%
8.90
6.70
23,000 46 1.63 40,500 -3,000
-6.90%
TATAMTRDVR 30-Jul-15 CE 260.00 8.75 -0.85
-8.85%
8.90
7.65
23,000 23 1.95 75,000 11,000
17.19%
BANKNIFTY 30-Jul-15 CE 18,400.00 603.65 94.25
18.50%
622.00
500.80
22,750 910 131.28 32,875 -2,175
-6.21%
HINDUNILVR 30-Jul-15 CE 900.00 40.20 2.20
5.79%
42.40
34.00
22,750 91 9.00 180,500 -7,500
-3.99%
BANKNIFTY 30-Jul-15 CE 19,400.00 146.20 32.85
28.98%
153.35
109.20
22,700 908 30.89 9,375 1,650
21.36%
CENTURYTEX 30-Jul-15 CE 780.00 10.40 1.55
17.51%
11.00
4.90
22,500 45 1.87 61,000 6,500
11.93%
BANKBARODA 30-Jul-15 CE 180.00 0.55 0.05
10.00%
0.55
0.50
22,000 11 0.12 68,000 12,000
21.43%
HINDALCO 30-Jul-15 CE 135.00 0.20 -0.05
-20.00%
0.20
0.20
22,000 11 0.04 170,000 -14,000
-7.61%
IGL 30-Jul-15 CE 440.00 19.75 -1.35
-6.40%
23.20
18.00
22,000 44 4.34 46,500 0
0.00%
JINDALSTEL 27-Aug-15 CE 100.00 2.20 -1.00
-31.25%
2.50
2.00
22,000 11 0.48 138,000 8,000
6.15%
TVSMOTOR 30-Jul-15 CE 290.00 2.20 -0.20
-8.33%
3.10
2.00
22,000 22 0.54 44,000 1,000
2.33%
UNITECH 27-Aug-15 CE 10.00 0.35 -0.05
-12.50%
0.40
0.35
22,000 2 0.08 132,000 11,000
9.09%
UNITECH 27-Aug-15 CE 12.50 0.10 -0.05
-33.33%
0.15
0.10
22,000 2 0.03 44,000 0
0.00%
BAJAJ-AUTO 30-Jul-15 CE 2,550.00 66.05 9.00
15.78%
78.00
63.45
21,750 174 15.19 21,375 500
2.40%
STAR 30-Jul-15 CE 1,250.00 18.20 -2.25
-11.00%
24.50
17.00
21,750 87 4.17 30,500 7,750
34.07%
BAJAJ-AUTO 30-Jul-15 CE 2,700.00 19.55 2.70
16.02%
28.00
18.90
21,250 170 4.58 30,875 1,250
4.22%
YESBANK 30-Jul-15 CE 840.00 47.70 2.60
5.76%
48.50
40.40
21,250 85 8.95 94,750 -6,000
-5.96%
CANBK 30-Jul-15 CE 330.00 1.30 0.20
18.18%
1.30
0.95
21,000 21 0.22 102,000 0
0.00%
HAVELLS 30-Jul-15 CE 300.00 5.25 -1.05
-16.67%
6.20
4.00
21,000 21 1.05 61,000 2,000
3.39%
BIOCON 30-Jul-15 CE 460.00 22.65 8.70
62.37%
25.70
16.55
20,500 41 4.54 18,000 -3,000
-14.29%
SKSMICRO 30-Jul-15 CE 480.00 28.20 -0.80
-2.76%
30.00
22.10
20,500 41 5.59 45,500 -4,500
-9.00%
NIFTY 27-Aug-15 CE 9,300.00 11.10 1.60
16.84%
12.15
9.70
20,375 815 2.20 160,125 -1,225
-0.76%
ANDHRABANK 27-Aug-15 CE 70.00 4.10 -1.30
-24.07%
4.20
4.10
20,000 5 0.83 28,000 8,000
40.00%
ANDHRABANK 30-Jul-15 CE 80.00 0.35 0.05
16.67%
0.35
0.30
20,000 5 0.06 180,000 12,000
7.14%
CEATLTD 30-Jul-15 CE 740.00 19.95 -5.55
-21.76%
26.05
17.65
20,000 40 4.32 27,500 -4,000
-12.70%
DISHTV 30-Jul-15 CE 100.00 8.60 -1.20
-12.24%
10.20
8.60
20,000 5 1.87 336,000 -16,000
-4.55%
DISHTV 30-Jul-15 CE 130.00 0.40 -0.10
-20.00%
0.50
0.40
20,000 5 0.08 84,000 -12,000
-12.50%
IDFC 30-Jul-15 CE 140.00 9.80 0.80
8.89%
9.80
8.70
20,000 10 1.82 74,000 -2,000
-2.63%
JSWENERGY 30-Jul-15 CE 115.00 0.45 -0.25
-35.71%
0.50
0.45
20,000 10 0.10 56,000 18,000
47.37%
L&TFH 30-Jul-15 CE 77.50 0.15 -0.05
-25.00%
0.15
0.15
20,000 5 0.03 28,000 8,000
40.00%
L&TFH 30-Jul-15 CE 80.00 0.10 0.00
0.00%
0.10
0.10
20,000 5 0.02 252,000 0
0.00%
MOTHERSUMI 30-Jul-15 CE 500.00 38.10 0.60
1.60%
39.45
34.40
20,000 40 7.21 64,000 -2,500
-3.76%
SAIL 30-Jul-15 CE 72.50 0.20 -0.10
-33.33%
0.25
0.20
20,000 5 0.04 28,000 12,000
75.00%
SYNDIBANK 30-Jul-15 CE 115.00 0.50 -0.10
-16.67%
0.50
0.40
20,000 10 0.09 118,000 -4,000
-3.28%
NIFTY 27-Aug-15 CE 9,400.00 8.20 1.10
15.49%
8.95
6.95
19,700 788 1.55 93,750 300
0.32%
HINDPETRO 30-Jul-15 CE 860.00 4.00 -1.25
-23.81%
5.60
3.95
19,500 39 0.92 28,500 11,000
62.86%
EICHERMOT 30-Jul-15 CE 20,500.00 545.15 -555.70
-50.48%
1,205.00
502.85
19,250 154 147.32 9,250 3,625
64.44%
HCLTECH 30-Jul-15 CE 940.00 49.10 6.65
15.67%
50.00
37.45
19,000 76 8.72 39,250 -4,250
-9.77%
HINDPETRO 30-Jul-15 CE 720.00 60.15 -7.10
-10.56%
72.00
59.75
19,000 38 12.36 38,500 -3,500
-8.33%
INFY 30-Jul-15 CE 980.00 45.00 1.80
4.17%
45.65
41.55
19,000 76 8.29 29,500 3,500
13.46%
ADANIPORTS 30-Jul-15 CE 360.00 1.65 0.60
57.14%
2.25
1.55
19,000 19 0.36 53,000 11,000
26.19%
ONGC 30-Jul-15 CE 350.00 0.55 -0.15
-21.43%
0.70
0.55
19,000 19 0.12 220,000 7,000
3.29%
RELINFRA 30-Jul-15 CE 410.00 7.75 -0.90
-10.40%
9.70
6.85
18,000 36 1.45 36,500 -500
-1.35%
DABUR 30-Jul-15 CE 300.00 3.55 1.55
77.50%
4.25
2.05
18,000 18 0.64 30,000 6,000
25.00%
IDEA 30-Jul-15 CE 215.00 0.45 -0.10
-18.18%
0.45
0.40
18,000 9 0.08 36,000 14,000
63.64%
IRB 30-Jul-15 CE 260.00 2.45 -1.65
-40.24%
4.05
2.25
18,000 18 0.55 57,000 2,000
3.64%
NMDC 30-Jul-15 CE 117.50 3.25 -0.20
-5.80%
3.45
3.15
18,000 9 0.60 54,000 12,000
28.57%
SIEMENS 30-Jul-15 CE 1,550.00 14.55 2.15
17.34%
16.50
12.95
17,500 70 2.60 14,750 7,500
103.45%
UPL 30-Jul-15 CE 580.00 9.60 -1.25
-11.52%
12.90
9.00
17,500 35 1.88 53,000 -2,000
-3.64%
AXISBANK 30-Jul-15 CE 540.00 44.00 -0.50
-1.12%
47.70
42.75
17,500 35 7.90 223,500 1,500
0.68%
ACC 30-Jul-15 CE 1,500.00 25.55 3.20
14.32%
27.00
22.80
17,250 138 4.35 35,125 3,375
10.63%
CENTURYTEX 30-Jul-15 CE 800.00 6.85 0.40
6.20%
7.50
3.70
17,000 34 0.87 53,000 5,000
10.42%
INFY 30-Jul-15 CE 1,150.00 3.00 -0.35
-10.45%
3.50
2.85
17,000 68 0.55 66,750 500
0.75%
SBIN 30-Jul-15 CE 320.00 0.30 0.00
0.00%
0.30
0.25
17,000 17 0.05 116,000 15,000
14.85%
TATACHEM 30-Jul-15 CE 460.00 4.35 -0.05
-1.14%
5.40
4.10
17,000 34 0.73 41,000 9,500
30.16%
TATAMOTORS 27-Aug-15 CE 480.00 6.50 -0.60
-8.45%
6.55
6.50
17,000 34 1.11 19,500 13,000
200.00%
VOLTAS 30-Jul-15 CE 370.00 1.40 -0.35
-20.00%
1.80
1.20
17,000 17 0.26 155,000 4,000
2.65%
ASIANPAINT 30-Jul-15 CE 840.00 3.80 -0.20
-5.00%
4.50
3.25
16,500 66 0.68 20,500 13,000
173.33%
SUNTV 30-Jul-15 CE 400.00 2.15 -0.25
-10.42%
2.55
2.05
16,500 33 0.38 53,000 9,500
21.84%
TATACOMM 30-Jul-15 CE 470.00 7.35 -0.15
-2.00%
9.75
6.00
16,500 33 1.31 21,000 7,000
50.00%
HEXAWARE 30-Jul-15 CE 250.00 10.80 -3.00
-21.74%
13.15
10.25
16,000 16 1.80 18,000 3,000
20.00%
ALBK 30-Jul-15 CE 85.00 5.65 0.35
6.60%
5.65
4.90
16,000 8 0.82 50,000 0
0.00%
ASHOKLEY 30-Jul-15 CE 65.00 8.30 -1.35
-13.99%
8.95
8.30
16,000 4 1.38 204,000 0
0.00%
APOLLOTYRE 30-Jul-15 CE 200.00 0.70 -0.20
-22.22%
0.85
0.60
16,000 8 0.12 76,000 -6,000
-7.32%
CROMPGREAV 30-Jul-15 CE 190.00 0.70 -0.10
-12.50%
1.00
0.70
16,000 8 0.13 106,000 8,000
8.16%
CAIRN 30-Jul-15 CE 210.00 0.55 -0.35
-38.89%
0.65
0.50
16,000 16 0.09 64,000 1,000
1.59%
EXIDEIND 30-Jul-15 CE 170.00 0.60 -0.15
-20.00%
0.95
0.60
16,000 8 0.12 84,000 10,000
13.51%
AMBUJACEM 30-Jul-15 CE 260.00 1.65 0.20
13.79%
1.95
1.50
16,000 16 0.25 17,000 8,000
88.89%
IOB 30-Jul-15 CE 42.50 0.25 -0.05
-16.67%
0.25
0.25
16,000 2 0.04 120,000 16,000
15.38%
IOB 30-Jul-15 CE 45.00 0.10 -0.15
-60.00%
0.10
0.10
16,000 2 0.02 88,000 0
0.00%
ITC 30-Jul-15 CE 360.00 0.20 -0.10
-33.33%
0.30
0.20
16,000 16 0.04 49,000 16,000
48.48%
JPASSOCIAT 30-Jul-15 CE 20.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 1,640,000 16,000
0.99%
JINDALSTEL 27-Aug-15 CE 90.00 5.00 -2.75
-35.48%
5.60
4.55
16,000 8 0.81 20,000 8,000
66.67%
DHFL 30-Jul-15 CE 420.00 17.55 -1.95
-10.00%
18.45
16.00
15,500 31 2.71 18,000 3,500
24.14%
JSWSTEEL 30-Jul-15 CE 920.00 9.60 -4.65
-32.63%
13.25
8.90
15,500 62 1.65 24,750 -2,250
-8.33%
TATAMOTORS 30-Jul-15 CE 420.00 21.70 -2.60
-10.70%
23.80
20.50
15,500 31 3.36 266,000 1,000
0.38%
NIFTY 24-Sep-15 CE 8,600.00 198.85 12.10
6.48%
207.00
187.55
15,175 607 29.87 71,450 3,300
4.84%
COALINDIA 30-Jul-15 CE 470.00 1.05 -0.70
-40.00%
1.40
1.00
15,000 15 0.18 119,000 2,000
1.71%
GODREJIND 30-Jul-15 CE 360.00 14.80 3.50
30.97%
16.50
13.00
15,000 15 2.23 9,000 1,000
12.50%
M&MFIN 30-Jul-15 CE 310.00 3.05 -0.75
-19.74%
3.40
3.00
15,000 15 0.47 18,000 10,000
125.00%
ONGC 30-Jul-15 CE 300.00 14.05 -1.35
-8.77%
15.60
13.80
15,000 15 2.16 23,000 10,000
76.92%
SBIN 30-Jul-15 CE 250.00 21.60 2.20
11.34%
21.70
19.30
15,000 15 3.07 452,000 0
0.00%
TECHM 30-Jul-15 CE 560.00 1.10 -0.45
-29.03%
2.45
1.05
15,000 30 0.26 161,000 -9,000
-5.29%
BANKNIFTY 30-Jul-15 CE 19,800.00 67.15 16.60
32.84%
70.00
42.60
14,850 594 9.46 8,650 1,750
25.36%
HDFCBANK 30-Jul-15 CE 1,040.00 46.90 10.75
29.74%
47.50
36.20
14,750 59 6.37 77,250 -3,250
-4.04%
SKSMICRO 30-Jul-15 CE 490.00 22.90 -0.65
-2.76%
23.75
18.45
14,500 29 3.11 21,500 -1,500
-6.52%
TATACHEM 30-Jul-15 CE 440.00 10.60 0.00
0.00%
12.15
10.40
14,500 29 1.61 43,500 -1,000
-2.25%
AMTEKAUTO 30-Jul-15 CE 180.00 2.55 1.15
82.14%
2.55
1.50
14,000 7 0.30 206,000 -10,000
-4.63%
ALBK 30-Jul-15 CE 97.50 0.90 -0.30
-25.00%
1.00
0.80
14,000 7 0.13 32,000 6,000
23.08%
APOLLOTYRE 30-Jul-15 CE 210.00 0.30 -0.20
-40.00%
0.30
0.25
14,000 7 0.04 18,000 -2,000
-10.00%
BANKINDIA 30-Jul-15 CE 195.00 1.90 0.30
18.75%
2.05
1.45
14,000 14 0.24 54,000 -4,000
-6.90%
EXIDEIND 30-Jul-15 CE 165.00 1.05 -0.25
-19.23%
1.50
1.05
14,000 7 0.18 86,000 6,000
7.50%
HINDALCO 30-Jul-15 CE 122.50 1.00 -0.20
-16.67%
1.05
0.35
14,000 7 0.13 40,000 2,000
5.26%
JSWENERGY 30-Jul-15 CE 110.00 0.65 -0.35
-35.00%
0.95
0.65
14,000 7 0.11 112,000 10,000
9.80%
KSCL 30-Jul-15 CE 760.00 19.20 -2.90
-13.12%
21.65
17.70
14,000 56 2.88 20,500 7,500
57.69%
NMDC 30-Jul-15 CE 130.00 0.45 -0.25
-35.71%
0.45
0.45
14,000 7 0.06 76,000 2,000
2.70%
POWERGRID 30-Jul-15 CE 142.50 2.35 -0.35
-12.96%
2.95
2.00
14,000 7 0.33 42,000 8,000
23.53%
STAR 30-Jul-15 CE 1,150.00 51.65 -3.55
-6.43%
64.15
48.10
14,000 56 8.17 26,000 0
0.00%
VEDL 30-Jul-15 CE 210.00 0.35 -0.20
-36.36%
0.55
0.35
14,000 7 0.06 72,000 6,000
9.09%
NIFTY 30-Jul-15 CE 7,900.00 591.60 43.20
7.88%
605.00
540.00
13,800 552 80.40 156,475 -2,025
-1.28%
SUNPHARMA 30-Jul-15 CE 960.00 3.60 -0.30
-7.69%
4.95
3.40
13,750 55 0.58 78,750 1,500
1.94%
MARUTI 30-Jul-15 CE 4,300.00 10.75 -2.70
-20.07%
14.25
10.00
13,625 109 1.58 30,625 -1,625
-5.04%
CEATLTD 30-Jul-15 CE 720.00 28.75 -6.55
-18.56%
35.00
26.00
13,500 27 4.00 32,000 -1,500
-4.48%
CEATLTD 30-Jul-15 CE 760.00 15.00 -4.25
-22.08%
20.00
13.05
13,500 27 2.11 14,000 -3,000
-17.65%
TATACHEM 30-Jul-15 CE 430.00 15.40 -0.05
-0.32%
17.75
15.15
13,500 27 2.17 26,000 500
1.96%
INDUSINDBK 30-Jul-15 CE 960.00 4.50 1.50
50.00%
5.00
2.50
13,250 53 0.49 18,500 11,000
146.67%
ENGINERSIN 30-Jul-15 CE 230.00 17.00 4.05
31.27%
17.80
15.95
13,000 13 2.18 75,000 -1,000
-1.32%
GMRINFRA 24-Sep-15 CE 15.00 0.70 -1.60
-69.57%
0.70
0.70
13,000 1 0.09 13,000 13,000
0.00%
GLENMARK 30-Jul-15 CE 1,020.00 39.60 0.50
1.28%
46.60
36.50
13,000 52 5.51 32,750 -3,500
-9.66%
IOC 30-Jul-15 CE 460.00 1.75 0.35
25.00%
2.00
1.20
13,000 13 0.20 8,000 5,000
166.67%
RECLTD 30-Jul-15 CE 320.00 0.65 0.15
30.00%
0.80
0.65
13,000 13 0.09 62,000 4,000
6.90%
SBIN 27-Aug-15 CE 290.00 6.00 -0.20
-3.23%
6.70
5.70
13,000 13 0.77 54,000 -1,000
-1.82%
SBIN 30-Jul-15 CE 240.00 28.85 0.40
1.41%
30.00
28.85
13,000 13 3.82 19,000 -1,000
-5.00%
TATACHEM 30-Jul-15 CE 480.00 1.60 0.10
6.67%
3.80
0.90
13,000 26 0.28 12,000 6,500
118.18%
TECHM 30-Jul-15 CE 600.00 0.60 -0.05
-7.69%
1.80
0.55
13,000 26 0.09 62,000 8,000
14.81%
HDFC 30-Jul-15 CE 1,250.00 71.75 22.80
46.58%
72.50
52.95
12,750 51 8.58 49,750 -5,500
-9.95%
UBL 30-Jul-15 CE 1,100.00 17.90 -61.10
-77.34%
21.40
14.40
12,750 51 2.28 8,250 8,250
0.00%
JSWSTEEL 30-Jul-15 CE 880.00 20.65 -8.55
-29.28%
31.90
19.20
12,500 50 2.78 18,750 1,750
10.29%
SKSMICRO 30-Jul-15 CE 550.00 4.90 -0.50
-9.26%
5.60
4.35
12,500 25 0.64 16,500 6,000
57.14%
BANKNIFTY 30-Jul-15 CE 19,100.00 243.10 43.50
21.79%
252.95
180.10
12,350 494 27.99 8,200 400
5.13%
BHARATFORG 30-Jul-15 CE 1,050.00 60.00 -15.95
-21.00%
86.00
57.35
12,250 49 7.41 28,250 3,500
14.14%
ALBK 30-Jul-15 CE 87.50 4.15 0.25
6.41%
4.15
3.40
12,000 6 0.45 26,000 0
0.00%
ASHOKLEY 27-Aug-15 CE 75.00 3.50 -1.30
-27.08%
4.00
3.50
12,000 3 0.44 20,000 8,000
66.67%
CROMPGREAV 30-Jul-15 CE 160.00 9.05 -2.55
-21.98%
12.20
8.75
12,000 6 1.23 72,000 -2,000
-2.70%
FEDERALBNK 30-Jul-15 CE 185.00 0.50 -0.45
-47.37%
0.75
0.50
12,000 6 0.07 12,000 12,000
0.00%
HCLTECH 30-Jul-15 CE 1,020.00 14.35 2.35
19.58%
14.80
9.95
12,000 48 1.55 28,750 3,750
15.00%
HINDZINC 30-Jul-15 CE 165.00 3.05 -0.70
-18.67%
3.75
2.75
12,000 6 0.37 10,000 8,000
400.00%
HINDZINC 30-Jul-15 CE 180.00 0.30 -0.30
-50.00%
0.40
0.25
12,000 6 0.04 100,000 2,000
2.04%
IBULHSGFIN 30-Jul-15 CE 640.00 34.05 -6.50
-16.03%
37.05
30.00
12,000 24 3.96 45,500 -3,500
-7.14%
INFY 30-Jul-15 CE 1,040.00 19.30 0.05
0.26%
20.25
18.00
12,000 48 2.29 52,500 1,000
1.94%
JISLJALEQS 30-Jul-15 CE 65.00 8.50 0.85
11.11%
8.50
8.00
12,000 3 0.98 168,000 -12,000
-6.67%
JISLJALEQS 30-Jul-15 CE 87.50 0.50 -0.25
-33.33%
0.50
0.45
12,000 3 0.06 28,000 12,000
75.00%
NTPC 27-Aug-15 CE 140.00 4.50 0.25
5.88%
4.55
4.40
12,000 6 0.54 46,000 12,000
35.29%
PTC 30-Jul-15 CE 67.50 4.05 -0.05
-1.22%
4.25
4.05
12,000 3 0.49 28,000 -12,000
-30.00%
RCOM 30-Jul-15 CE 82.50 0.25 0.00
0.00%
0.25
0.25
12,000 3 0.03 92,000 8,000
9.52%
RCOM 30-Jul-15 CE 90.00 0.10 0.00
0.00%
0.10
0.10
12,000 3 0.01 108,000 -12,000
-10.00%
RPOWER 30-Jul-15 CE 60.00 0.10 0.05
100.00%
0.10
0.10
12,000 3 0.01 344,000 8,000
2.38%
SRTRANSFIN 30-Jul-15 CE 920.00 29.40 -7.00
-19.23%
40.00
28.80
12,000 48 4.12 10,500 250
2.44%
TATASTEEL 27-Aug-15 CE 340.00 3.40 -22.25
-86.74%
4.00
3.40
12,000 12 0.45 7,000 7,000
0.00%
TATAPOWER 30-Jul-15 CE 70.00 4.50 -0.10
-2.17%
4.50
4.50
12,000 3 0.54 156,000 8,000
5.41%
TATAGLOBAL 30-Jul-15 CE 130.00 7.00 -0.50
-6.67%
8.00
7.00
12,000 6 0.92 246,000 -4,000
-1.60%
UCOBANK 30-Jul-15 CE 65.00 0.15 0.00
0.00%
0.20
0.15
12,000 3 0.02 76,000 12,000
18.75%
TCS 30-Jul-15 CE 2,900.00 11.45 2.20
23.78%
12.05
8.25
11,625 93 1.25 19,250 9,375
94.94%
ADANIENT 30-Jul-15 CE 780.00 0.05 -0.20
-80.00%
0.20
0.05
11,500 23 0.01 8,500 0
0.00%
UPL 30-Jul-15 CE 600.00 5.25 -1.15
-17.97%
7.60
5.05
11,500 23 0.75 44,000 -1,500
-3.30%
WIPRO 30-Jul-15 CE 580.00 4.85 -0.60
-11.01%
6.00
4.50
11,500 23 0.56 91,500 4,500
5.17%
WOCKPHARMA 30-Jul-15 CE 1,650.00 11.95 1.55
14.90%
20.05
10.35
11,375 91 1.89 12,125 4,000
49.23%
NIFTY 30-Jul-15 CE 7,500.00 980.40 47.00
5.04%
989.85
928.60
11,275 451 109.76 434,150 325
0.07%
HDFC 30-Jul-15 CE 1,360.00 15.55 7.65
96.84%
16.00
12.60
11,250 45 1.57 7,750 5,000
181.82%
HEXAWARE 30-Jul-15 CE 290.00 1.35 -0.75
-35.71%
1.70
1.10
11,000 11 0.15 128,000 5,000
4.07%
RELINFRA 30-Jul-15 CE 440.00 2.90 -0.20
-6.45%
2.90
2.40
11,000 22 0.30 78,500 -4,500
-5.42%
BHARTIARTL 30-Jul-15 CE 480.00 1.45 -0.20
-12.12%
1.95
1.45
11,000 11 0.19 35,000 4,000
12.90%
UNITECH 24-Sep-15 CE 10.00 0.60 -0.10
-14.29%
0.60
0.60
11,000 1 0.07 121,000 -11,000
-8.33%
UNITECH 30-Jul-15 CE 5.00 3.05 1.05
52.50%
3.05
3.05
11,000 1 0.34 121,000 0
0.00%
JUSTDIAL 30-Jul-15 CE 1,300.00 31.05 -11.10
-26.33%
38.00
28.00
10,750 43 3.42 13,750 -1,500
-9.84%
CEATLTD 30-Jul-15 CE 800.00 6.95 -1.35
-16.27%
9.00
6.00
10,500 21 0.74 17,500 0
0.00%
HINDPETRO 27-Aug-15 CE 800.00 21.55 -3.35
-13.45%
26.00
21.55
10,500 21 2.57 43,000 1,000
2.38%
WIPRO 30-Jul-15 CE 540.00 19.70 1.70
9.44%
20.10
18.45
10,500 21 2.00 24,000 5,500
29.73%
NIFTY 24-Sep-15 CE 9,200.00 34.50 5.30
18.15%
34.95
30.25
10,325 413 3.30 12,450 -1,675
-11.86%
NIFTY 30-Jul-15 CE 8,950.00 9.40 3.25
52.85%
10.05
8.00
10,300 412 0.92 11,525 2,725
30.97%
KOTAKBANK 30-Jul-15 CE 1,540.00 9.00 1.05
13.21%
17.50
6.95
10,250 41 1.13 9,000 5,750
176.92%
KOTAKBANK 30-Jul-15 CE 1,560.00 6.70 2.70
67.50%
11.95
5.00
10,250 41 0.89 7,500 5,750
328.57%
INFY 30-Jul-15 CE 2,100.00 31.30 -8.00
-20.36%
45.65
26.15
10,125 41 3.71 9,375 0
0.00%
CROMPGREAV 30-Jul-15 CE 185.00 0.95 -0.35
-26.92%
1.20
0.95
10,000 5 0.11 76,000 0
0.00%
ENGINERSIN 30-Jul-15 CE 255.00 4.10 1.10
36.67%
5.35
4.00
10,000 10 0.42 18,000 6,000
50.00%
FEDERALBNK 30-Jul-15 CE 145.00 12.25 0.75
6.52%
12.70
12.00
10,000 5 1.24 76,000 -10,000
-11.63%
IDEA 30-Jul-15 CE 170.00 13.40 -0.60
-4.29%
15.00
12.80
10,000 5 1.38 84,000 -4,000
-4.55%
JINDALSTEL 27-Aug-15 CE 115.00 0.80 -1.45
-64.44%
0.80
0.40
10,000 5 0.06 10,000 10,000
0.00%
ADANIPORTS 30-Jul-15 CE 300.00 24.60 2.60
11.82%
28.00
24.60
10,000 10 2.63 55,000 -1,000
-1.79%
TATASTEEL 30-Jul-15 CE 360.00 0.30 -0.30
-50.00%
0.35
0.30
10,000 10 0.03 124,000 0
0.00%
TATAGLOBAL 30-Jul-15 CE 137.50 2.75 -0.50
-15.38%
3.80
2.75
10,000 5 0.33 20,000 -2,000
-9.09%
UBL 30-Jul-15 CE 1,040.00 38.10 31.60
486.15%
42.45
33.55
10,000 40 3.71 3,250 2,250
225.00%
UNIONBANK 30-Jul-15 CE 190.00 0.60 0.25
71.43%
0.70
0.35
10,000 5 0.05 12,000 4,000
50.00%
GLENMARK 30-Jul-15 CE 1,060.00 23.80 -1.10
-4.42%
30.20
22.10
9,750 39 2.63 14,250 -1,000
-6.56%
ABIRLANUVO 30-Jul-15 CE 1,900.00 36.60 14.50
65.61%
39.00
24.70
9,750 78 3.21 9,375 875
10.29%
BANKNIFTY 30-Jul-15 CE 19,600.00 100.20 21.20
26.84%
105.00
80.00
9,675 387 9.24 7,300 3,950
117.91%
BAJAJ-AUTO 30-Jul-15 CE 2,500.00 93.05 11.40
13.96%
107.15
86.00
9,625 77 9.42 29,750 -1,000
-3.25%
CEATLTD 30-Jul-15 CE 700.00 39.00 -7.50
-16.13%
49.00
39.00
9,500 19 4.01 45,500 0
0.00%
DHFL 30-Jul-15 CE 460.00 5.35 -0.65
-10.83%
7.50
5.00
9,500 19 0.56 22,500 4,000
21.62%
RELCAPITAL 30-Jul-15 CE 390.00 5.30 -0.85
-13.82%
6.35
4.95
9,500 19 0.52 32,000 -2,000
-5.88%
WIPRO 30-Jul-15 CE 570.00 6.80 -1.35
-16.56%
7.50
6.40
9,500 19 0.65 63,000 -4,000
-5.97%
MARUTI 30-Jul-15 CE 4,150.00 34.65 -3.45
-9.06%
43.35
32.00
9,375 75 3.36 10,625 750
7.59%
ACC 30-Jul-15 CE 1,460.00 44.10 4.05
10.11%
45.70
39.25
9,250 74 4.01 4,625 875
23.33%
AJANTPHARM 30-Jul-15 CE 1,700.00 20.25 -4.10
-16.84%
31.00
20.00
9,250 37 2.00 15,250 6,000
64.86%
UBL 30-Jul-15 CE 1,020.00 48.25 -55.45
-53.47%
50.85
41.95
9,250 37 4.24 3,750 3,750
0.00%
ARVIND 30-Jul-15 CE 310.00 1.70 -0.10
-5.56%
1.90
1.45
9,000 9 0.15 72,000 0
0.00%
BPCL 30-Jul-15 CE 860.00 55.10 -0.40
-0.72%
63.10
55.10
9,000 18 5.37 56,000 -5,500
-8.94%
COALINDIA 30-Jul-15 CE 500.00 0.40 -0.10
-20.00%
0.50
0.30
9,000 9 0.04 9,000 6,000
200.00%
DHFL 30-Jul-15 CE 430.00 13.10 -1.60
-10.88%
18.00
12.10
9,000 18 1.26 21,000 3,000
16.67%
AMBUJACEM 30-Jul-15 CE 255.00 2.35 0.20
9.30%
2.70
2.35
9,000 9 0.23 35,000 5,000
16.67%
ICICIBANK 30-Jul-15 CE 360.00 0.45 -0.10
-18.18%
0.55
0.40
9,000 9 0.04 109,000 -1,000
-0.91%
IRB 30-Jul-15 CE 230.00 13.50 -2.35
-14.83%
14.00
12.80
9,000 9 1.21 23,000 2,000
9.52%
RELCAPITAL 30-Jul-15 CE 340.00 27.50 -3.15
-10.28%
32.15
27.30
9,000 18 2.63 24,500 -3,500
-12.50%
UPL 30-Jul-15 CE 540.00 24.00 -1.80
-6.98%
28.65
23.15
9,000 18 2.24 13,500 -2,000
-12.90%
TECHM 30-Jul-15 CE 580.00 0.80 -0.30
-27.27%
0.85
0.75
9,000 18 0.07 41,000 -8,000
-16.33%
TATAMTRDVR 30-Jul-15 CE 290.00 0.85 -0.30
-26.09%
1.00
0.80
9,000 9 0.09 126,000 1,000
0.80%
TVSMOTOR 30-Jul-15 CE 240.00 19.20 -2.70
-12.33%
23.95
19.20
9,000 9 1.98 40,000 1,000
2.56%
WIPRO 30-Jul-15 CE 600.00 2.10 -0.50
-19.23%
2.50
1.95
9,000 18 0.19 44,500 2,500
5.95%
BANKNIFTY 30-Jul-15 CE 20,300.00 22.10 6.30
39.87%
23.40
14.35
8,850 354 1.82 27,750 2,800
11.22%
INFY 30-Jul-15 CE 1,075.00 11.10 -0.15
-1.33%
11.45
10.25
8,750 35 0.93 43,250 3,750
9.49%
YESBANK 30-Jul-15 CE 960.00 4.15 -0.05
-1.19%
4.45
3.30
8,750 35 0.34 38,500 2,750
7.69%
UBL 30-Jul-15 CE 1,000.00 54.50 47.50
678.57%
62.00
47.50
8,500 34 4.83 4,000 3,250
433.33%
NIFTY 27-Aug-15 CE 9,500.00 5.10 0.80
18.60%
5.45
3.85
8,425 337 0.42 18,575 6,300
51.32%
AMTEKAUTO 30-Jul-15 CE 165.00 6.00 0.45
8.11%
6.50
5.95
8,000 4 0.49 122,000 -6,000
-4.69%
ANDHRABANK 30-Jul-15 CE 65.00 5.30 -0.15
-2.75%
5.30
4.90
8,000 2 0.41 32,000 0
0.00%
BHEL 30-Jul-15 CE 230.00 27.90 2.90
11.60%
31.50
27.90
8,000 8 2.40 17,000 -2,000
-10.53%
BANKBARODA 30-Jul-15 CE 145.00 9.20 0.60
6.98%
9.25
8.60
8,000 4 0.72 124,000 0
0.00%
COALINDIA 30-Jul-15 CE 400.00 22.50 -7.30
-24.50%
25.00
21.35
8,000 8 1.89 79,000 -5,000
-5.95%
DLF 30-Jul-15 CE 135.00 0.75 -0.15
-16.67%
0.75
0.60
8,000 4 0.05 134,000 -4,000
-2.90%
DLF 30-Jul-15 CE 155.00 0.15 -0.10
-40.00%
0.15
0.15
8,000 4 0.01 14,000 0
0.00%
FEDERALBNK 27-Aug-15 CE 160.00 8.20 2.00
32.26%
9.75
8.20
8,000 4 0.70 6,000 6,000
0.00%
HINDALCO 30-Jul-15 CE 107.50 6.15 -6.35
-50.80%
6.15
6.15
8,000 4 0.49 8,000 8,000
0.00%
HINDALCO 30-Jul-15 CE 140.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 4 0.01 120,000 2,000
1.69%
INDIACEM 30-Jul-15 CE 85.00 12.65 4.40
53.33%
12.65
12.65
8,000 2 1.01 76,000 -4,000
-5.00%
IDFC 30-Jul-15 CE 162.50 0.65 -0.20
-23.53%
0.85
0.65
8,000 4 0.06 28,000 4,000
16.67%
IOB 30-Jul-15 CE 57.50 1.80 -0.10
-5.26%
1.80
1.80
8,000 1 0.14 16,000 8,000
100.00%
IOC 30-Jul-15 CE 380.00 36.90 2.00
5.73%
40.45
34.45
8,000 8 2.95 80,000 -1,000
-1.23%
IBREALEST 30-Jul-15 CE 75.00 0.15 0.05
50.00%
0.15
0.15
8,000 2 0.01 44,000 0
0.00%
INFY 30-Jul-15 CE 1,120.00 5.25 0.05
0.96%
5.35
5.00
8,000 32 0.42 35,250 -500
-1.40%
JPASSOCIAT 27-Aug-15 CE 17.50 0.15 0.05
50.00%
0.15
0.15
8,000 1 0.01 80,000 8,000
11.11%
JPASSOCIAT 30-Jul-15 CE 7.50 3.80 0.20
5.56%
3.80
3.80
8,000 1 0.30 176,000 0
0.00%
KTKBANK 30-Jul-15 CE 125.00 20.75 4.40
26.91%
21.10
20.70
8,000 4 1.66 12,000 0
0.00%
NMDC 30-Jul-15 CE 122.50 1.65 -0.25
-13.16%
1.65
1.65
8,000 4 0.13 12,000 -6,000
-33.33%
PTC 30-Jul-15 CE 80.00 0.35 0.10
40.00%
0.35
0.30
8,000 2 0.03 52,000 -4,000
-7.14%
RECLTD 30-Jul-15 CE 270.00 17.70 3.55
25.09%
17.95
17.70
8,000 8 1.43 63,000 0
0.00%
VEDL 30-Jul-15 CE 195.00 1.00 -0.55
-35.48%
1.25
1.00
8,000 4 0.08 74,000 0
0.00%
TATAPOWER 30-Jul-15 CE 85.00 0.15 0.00
0.00%
0.15
0.10
8,000 2 0.01 56,000 -8,000
-12.50%
TATACOMM 30-Jul-15 CE 440.00 20.05 1.65
8.97%
23.00
17.25
8,000 16 1.66 42,000 -4,500
-9.68%
NIFTY 31-Dec-15 CE 10,000.00 38.60 3.30
9.35%
39.75
36.00
7,900 316 3.01 495,900 7,900
1.62%
GLENMARK 30-Jul-15 CE 1,100.00 12.30 -1.60
-11.51%
16.90
12.00
7,750 31 0.99 21,750 3,000
16.00%
TCS 30-Jul-15 CE 2,850.00 16.55 3.90
30.83%
17.00
12.05
7,750 62 1.15 23,250 -250
-1.06%
BANKNIFTY 30-Jul-15 CE 18,300.00 657.75 85.45
14.93%
693.70
569.95
7,700 308 49.39 16,725 -3,100
-15.64%
NIFTY 31-Dec-15 CE 9,000.00 228.70 16.15
7.60%
238.90
212.00
7,675 307 17.50 565,300 1,150
0.20%
RELINFRA 30-Jul-15 CE 450.00 1.75 -0.65
-27.08%
2.70
1.75
7,500 15 0.18 27,500 5,500
25.00%
LT 30-Jul-15 CE 1,700.00 127.05 6.90
5.74%
143.75
120.50
7,500 60 9.93 48,250 250
0.52%
RELCAPITAL 30-Jul-15 CE 420.00 1.60 -0.35
-17.95%
2.25
1.50
7,500 15 0.13 122,000 500
0.41%
ULTRACEMCO 30-Jul-15 CE 3,200.00 33.50 1.45
4.52%
37.00
30.55
7,500 60 2.53 12,125 2,750
29.33%
YESBANK 30-Jul-15 CE 1,000.00 1.70 -0.10
-5.56%
1.75
1.50
7,500 30 0.13 40,500 4,250
11.72%
NIFTY 30-Jul-15 CE 7,700.00 779.45 34.45
4.62%
790.00
752.50
7,475 299 58.23 67,500 -1,825
-2.63%
NIFTY 30-Jul-15 CE 7,800.00 696.50 55.10
8.59%
702.45
643.00
7,425 297 50.78 202,000 -5,375
-2.59%
NIFTY 30-Jul-15 CE 7,000.00 1,467.30 44.35
3.12%
1,478.00
1,420.90
7,400 296 108.14 536,150 -500
-0.09%
NIFTY 30-Jul-15 CE 8,250.00 297.85 44.05
17.36%
303.30
238.05
7,325 293 20.85 44,650 -5,050
-10.16%
INFY 30-Jul-15 CE 2,000.00 63.45 -11.55
-15.40%
84.00
56.95
7,250 29 4.88 8,125 0
0.00%
LUPIN 30-Jul-15 CE 2,100.00 8.75 2.80
47.06%
11.55
6.95
7,125 57 0.71 12,500 2,500
25.00%
BHEL 30-Jul-15 CE 240.00 20.65 2.40
13.15%
23.00
20.25
7,000 7 1.52 83,000 -1,000
-1.19%
BANKINDIA 30-Jul-15 CE 165.00 14.60 1.15
8.55%
14.60
12.25
7,000 7 0.97 38,000 -4,000
-9.52%
BANKINDIA 30-Jul-15 CE 210.00 0.70 0.20
40.00%
0.70
0.70
7,000 7 0.05 64,000 -5,000
-7.25%
HDFC 30-Jul-15 CE 1,260.00 62.85 18.30
41.08%
62.85
45.35
7,000 28 4.06 5,500 1,250
29.41%
HINDPETRO 30-Jul-15 CE 880.00 3.45 0.20
6.15%
3.50
3.00
7,000 14 0.23 17,000 2,500
17.24%
IGL 30-Jul-15 CE 540.00 1.45 -0.15
-9.38%
1.45
1.10
7,000 14 0.09 19,000 -3,500
-15.56%
LICHSGFIN 30-Jul-15 CE 440.00 21.00 -2.00
-8.70%
25.40
20.10
7,000 14 1.54 72,000 0
0.00%
ORIENTBANK 30-Jul-15 CE 210.00 0.85 0.35
70.00%
1.00
0.70
7,000 7 0.06 26,000 0
0.00%
ONGC 30-Jul-15 CE 360.00 0.30 -0.15
-33.33%
0.40
0.30
7,000 7 0.02 34,000 0
0.00%
TITAN 30-Jul-15 CE 390.00 1.55 -0.20
-11.43%
1.75
1.55
7,000 7 0.12 25,000 -2,000
-7.41%
VOLTAS 30-Jul-15 CE 380.00 0.90 -0.30
-25.00%
1.25
0.80
7,000 7 0.06 105,000 5,000
5.00%
TATACOMM 30-Jul-15 CE 500.00 2.90 0.35
13.73%
4.00
2.90
7,000 14 0.21 8,000 6,500
433.33%
NIFTY 30-Jul-15 CE 9,400.00 1.20 0.10
9.09%
1.45
0.95
6,950 278 0.08 45,050 0
0.00%
AUROPHARMA 30-Jul-15 CE 1,700.00 2.40 -1.60
-40.00%
3.75
2.40
6,750 27 0.19 13,500 -2,750
-16.92%
KOTAKBANK 30-Jul-15 CE 1,520.00 11.30 0.30
2.73%
20.00
10.70
6,750 27 0.96 4,500 2,750
157.14%
ACC 30-Jul-15 CE 1,480.00 33.70 3.05
9.95%
36.20
31.15
6,625 53 2.25 4,125 1,125
37.50%
TCS 30-Jul-15 CE 2,550.00 120.70 14.40
13.55%
124.20
106.80
6,625 53 7.60 21,750 -250
-1.14%
CENTURYTEX 30-Jul-15 CE 680.00 47.55 3.05
6.85%
49.80
36.50
6,500 13 2.70 65,000 500
0.78%
SKSMICRO 30-Jul-15 CE 560.00 2.95 -1.00
-25.32%
4.95
2.95
6,500 13 0.30 5,000 3,500
233.33%
AMTEKAUTO 30-Jul-15 CE 200.00 0.25 0.05
25.00%
0.30
0.20
6,000 3 0.01 270,000 -6,000
-2.17%
BHEL 27-Aug-15 CE 290.00 3.15 -7.55
-70.56%
3.15
2.50
6,000 6 0.18 6,000 6,000
0.00%
CROMPGREAV 30-Jul-15 CE 200.00 0.30 -0.10
-25.00%
0.30
0.30
6,000 3 0.02 26,000 2,000
8.33%
AMBUJACEM 30-Jul-15 CE 230.00 13.90 3.00
27.52%
14.20
13.50
6,000 6 0.83 73,000 -4,000
-5.19%
GLENMARK 30-Jul-15 CE 1,000.00 48.95 1.30
2.73%
56.20
47.85
6,000 24 3.20 37,750 -2,000
-5.03%
HINDALCO 30-Jul-15 CE 105.00 7.80 -0.70
-8.24%
7.80
7.70
6,000 3 0.47 12,000 2,000
20.00%
HDIL 30-Jul-15 CE 85.00 10.40 -0.65
-5.88%
10.40
10.05
6,000 3 0.61 58,000 4,000
7.41%
HEROMOTOCO 30-Jul-15 CE 2,750.00 12.90 3.40
35.79%
13.75
10.50
6,000 48 0.75 13,125 -2,625
-16.67%
KSCL 30-Jul-15 CE 800.00 8.45 -2.95
-25.88%
10.05
8.00
6,000 24 0.53 15,250 1,000
7.02%
PETRONET 30-Jul-15 CE 195.00 4.75 0.75
18.75%
4.75
4.40
6,000 3 0.27 40,000 0
0.00%
PETRONET 30-Jul-15 CE 205.00 2.30 -0.30
-11.54%
2.30
1.95
6,000 3 0.12 12,000 0
0.00%
PNB 30-Jul-15 CE 170.00 0.40 0.15
60.00%
0.40
0.25
6,000 3 0.02 28,000 2,000
7.69%
SBIN 27-Aug-15 CE 300.00 4.10 0.00
0.00%
4.10
4.00
6,000 6 0.24 20,000 2,000
11.11%
VEDL 30-Jul-15 CE 205.00 0.50 -0.25
-33.33%
0.50
0.50
6,000 3 0.03 38,000 0
0.00%
TATAGLOBAL 30-Jul-15 CE 160.00 0.10 -0.05
-33.33%
0.15
0.10
6,000 3 0.01 72,000 0
0.00%
UNIONBANK 30-Jul-15 CE 185.00 1.00 0.10
11.11%
1.00
0.90
6,000 3 0.06 6,000 4,000
200.00%
ZEEL 30-Jul-15 CE 360.00 16.00 -0.85
-5.04%
17.70
15.15
6,000 6 0.97 127,000 -1,000
-0.78%
DRREDDY 30-Jul-15 CE 3,600.00 75.25 12.45
19.82%
82.50
66.00
5,875 47 4.45 16,375 -1,000
-5.76%
NIFTY 27-Aug-15 CE 8,000.00 562.25 49.00
9.55%
569.55
533.65
5,875 235 32.16 67,975 0
0.00%
SRTRANSFIN 30-Jul-15 CE 900.00 38.90 -8.25
-17.50%
48.60
37.20
5,750 23 2.49 17,500 750
4.48%
WOCKPHARMA 30-Jul-15 CE 1,700.00 8.10 1.15
16.55%
13.95
7.00
5,750 46 0.63 5,250 1,875
55.56%
NIFTY 31-Dec-15 CE 9,500.00 89.85 3.10
3.57%
97.00
88.00
5,525 221 5.05 408,950 5,850
1.45%
AUROPHARMA 30-Jul-15 CE 1,650.00 4.90 -1.15
-19.01%
7.40
4.70
5,500 22 0.33 35,500 -2,500
-6.58%
CEATLTD 30-Jul-15 CE 680.00 50.00 -10.10
-16.81%
60.10
50.00
5,500 11 3.16 17,000 3,500
25.93%
HCLTECH 30-Jul-15 CE 1,040.00 10.00 2.05
25.79%
10.50
7.20
5,500 22 0.53 17,750 1,000
5.97%
IGL 30-Jul-15 CE 550.00 0.90 -0.20
-18.18%
1.80
0.75
5,500 11 0.06 21,000 -1,000
-4.55%
TATACHEM 30-Jul-15 CE 420.00 22.00 -0.50
-2.22%
23.35
22.00
5,500 11 1.23 15,500 -3,500
-18.42%
TECHM 30-Jul-15 CE 450.00 27.25 -13.75
-33.54%
32.00
26.00
5,500 11 1.51 6,000 4,500
300.00%
ULTRACEMCO 30-Jul-15 CE 3,050.00 87.95 1.85
2.15%
94.65
79.55
5,500 44 4.84 6,625 -750
-10.17%
EICHERMOT 30-Jul-15 CE 20,000.00 725.00 -741.00
-50.55%
1,725.00
725.00
5,250 42 60.83 8,000 -2,000
-20.00%
INFY 30-Jul-15 CE 950.00 59.95 -0.50
-0.83%
63.05
59.95
5,250 21 3.24 34,250 1,250
3.79%
M&M 30-Jul-15 CE 1,380.00 11.10 0.80
7.77%
14.15
10.75
5,250 21 0.66 18,750 2,000
11.94%
SRTRANSFIN 30-Jul-15 CE 1,000.00 7.70 -3.15
-29.03%
12.00
7.50
5,250 21 0.47 8,500 0
0.00%
ULTRACEMCO 30-Jul-15 CE 3,100.00 66.25 1.25
1.92%
72.00
62.80
5,125 41 3.41 14,000 125
0.90%
NIFTY 27-Aug-15 CE 8,100.00 482.85 47.25
10.85%
489.00
454.05
5,050 202 23.92 16,375 -625
-3.68%
ARVIND 30-Jul-15 CE 320.00 0.90 -0.35
-28.00%
1.25
0.90
5,000 5 0.05 32,000 3,000
10.34%
CAIRN 30-Jul-15 CE 175.00 7.80 -1.10
-12.36%
7.80
7.80
5,000 5 0.39 30,000 -5,000
-14.29%
COLPAL 30-Jul-15 CE 2,100.00 34.75 0.40
1.16%
40.00
34.00
5,000 40 1.77 13,000 3,250
33.33%
ENGINERSIN 30-Jul-15 CE 265.00 2.05 0.40
24.24%
2.35
2.05
5,000 5 0.11 4,000 3,000
300.00%
AMBUJACEM 30-Jul-15 CE 235.00 9.20 0.00
0.00%
10.40
9.20
5,000 5 0.49 42,000 0
0.00%
IGL 30-Jul-15 CE 510.00 2.20 -0.65
-22.81%
2.55
2.20
5,000 10 0.11 35,500 0
0.00%
IOC 30-Jul-15 CE 470.00 0.25 -2.25
-90.00%
1.20
0.25
5,000 5 0.05 4,000 4,000
0.00%
ABIRLANUVO 30-Jul-15 CE 1,850.00 64.40 24.40
61.00%
68.00
46.00
5,000 40 2.85 6,625 -750
-10.17%
JUSTDIAL 30-Jul-15 CE 1,250.00 52.25 -17.05
-24.60%
53.00
45.00
5,000 20 2.42 8,250 2,250
37.50%
MARUTI 30-Jul-15 CE 4,400.00 4.90 -0.75
-13.27%
5.50
4.35
5,000 40 0.24 16,000 0
0.00%
ORIENTBANK 27-Aug-15 CE 180.00 13.00 -27.15
-67.62%
13.00
9.00
5,000 5 0.53 2,000 2,000
0.00%
SBIN 27-Aug-15 CE 270.00 13.50 0.30
2.27%
13.60
12.85
5,000 5 0.67 39,000 0
0.00%
SBIN 27-Aug-15 CE 280.00 8.95 -0.75
-7.73%
9.05
8.95
5,000 5 0.45 94,000 -1,000
-1.05%
UBL 30-Jul-15 CE 1,060.00 31.10 27.15
687.34%
34.40
26.00
5,000 20 1.50 3,250 3,250
0.00%
VOLTAS 30-Jul-15 CE 300.00 21.00 -8.95
-29.88%
22.20
21.00
5,000 5 1.09 11,000 1,000
10.00%
ZEEL 30-Jul-15 CE 390.00 4.75 -0.20
-4.04%
5.05
4.75
5,000 5 0.25 23,000 3,000
15.00%
BATAINDIA 30-Jul-15 CE 1,100.00 26.00 0.10
0.39%
33.70
24.10
4,750 19 1.30 7,750 1,250
19.23%
ABIRLANUVO 30-Jul-15 CE 1,950.00 22.35 8.45
60.79%
24.70
12.00
4,750 38 0.99 4,250 2,125
100.00%
JSWSTEEL 30-Jul-15 CE 940.00 6.10 -3.50
-36.46%
8.85
5.90
4,750 19 0.36 17,750 3,000
20.34%
JSWSTEEL 30-Jul-15 CE 960.00 4.15 -4.05
-49.39%
5.20
3.70
4,750 19 0.21 16,250 500
3.17%
PIDILITIND 30-Jul-15 CE 560.00 9.80 -4.15
-29.75%
9.80
9.80
4,500 9 0.44 6,500 4,500
225.00%
RELIANCE 30-Jul-15 CE 960.00 60.15 -1.65
-2.67%
63.15
59.30
4,500 18 2.73 143,000 500
0.35%
TATAMOTORS 30-Jul-15 CE 400.00 35.80 -5.65
-13.63%
39.00
35.50
4,500 9 1.65 18,000 -1,000
-5.26%
TECHM 30-Jul-15 CE 570.00 0.90 -0.25
-21.74%
1.10
0.85
4,500 9 0.05 79,500 -2,000
-2.45%
YESBANK 27-Aug-15 CE 960.00 12.25 -21.70
-63.92%
12.25
11.00
4,500 18 0.53 4,250 4,250
0.00%
NIFTY 31-Dec-15 CE 8,500.00 482.40 24.30
5.30%
489.00
461.90
4,275 171 20.51 353,000 3,500
1.00%
DRREDDY 30-Jul-15 CE 3,650.00 56.40 10.50
22.88%
61.00
50.00
4,250 34 2.34 7,500 -125
-1.64%
HCLTECH 30-Jul-15 CE 1,060.00 6.85 1.65
31.73%
7.30
6.55
4,250 17 0.29 19,750 2,500
14.49%
ABIRLANUVO 30-Jul-15 CE 1,800.00 85.00 15.00
21.43%
94.00
70.05
4,250 34 3.54 7,000 -750
-9.68%
KSCL 30-Jul-15 CE 820.00 7.85 -1.15
-12.78%
7.85
5.20
4,250 17 0.25 3,000 2,000
200.00%
TCS 30-Jul-15 CE 3,000.00 4.95 1.45
41.43%
5.20
3.80
4,125 33 0.19 4,125 3,750
1,000.00%
ANDHRABANK 27-Aug-15 CE 90.00 0.30 -4.10
-93.18%
0.30
0.30
4,000 1 0.01 4,000 4,000
0.00%
ANDHRABANK 30-Jul-15 CE 60.00 9.40 1.45
18.24%
9.40
9.40
4,000 1 0.38 8,000 0
0.00%
ANDHRABANK 30-Jul-15 CE 85.00 0.15 0.00
0.00%
0.15
0.15
4,000 1 0.01 44,000 4,000
10.00%
ALBK 30-Jul-15 CE 80.00 8.50 -16.95
-66.60%
8.50
8.50
4,000 2 0.34 4,000 4,000
0.00%
AJANTPHARM 30-Jul-15 CE 1,600.00 53.50 -6.45
-10.76%
69.60
51.00
4,000 16 2.44 12,750 -1,250
-8.93%
RELINFRA 30-Jul-15 CE 360.00 33.00 -1.00
-2.94%
33.00
31.70
4,000 8 1.28 57,000 -2,500
-4.20%
DLF 30-Jul-15 CE 170.00 0.10 -1.90
-95.00%
0.10
0.10
4,000 2 0.00 4,000 4,000
0.00%
DABUR 30-Jul-15 CE 295.00 4.50 2.05
83.67%
4.50
4.00
4,000 4 0.17 4,000 4,000
0.00%
DABUR 30-Jul-15 CE 310.00 1.45 0.55
61.11%
1.45
1.10
4,000 4 0.05 6,000 1,000
20.00%
DISHTV 30-Jul-15 CE 132.50 0.30 -0.10
-25.00%
0.30
0.30
4,000 1 0.01 8,000 -4,000
-33.33%
EXIDEIND 30-Jul-15 CE 175.00 0.50 0.00
0.00%
0.50
0.50
4,000 2 0.02 10,000 4,000
66.67%
FEDERALBNK 30-Jul-15 CE 147.50 11.55 1.30
12.68%
13.00
11.55
4,000 2 0.49 46,000 -4,000
-8.00%
FEDERALBNK 30-Jul-15 CE 167.50 2.25 0.85
60.71%
2.35
2.25
4,000 2 0.09 8,000 4,000
100.00%
GODREJIND 30-Jul-15 CE 350.00 18.85 0.05
0.27%
21.00
18.65
4,000 4 0.79 10,000 1,000
11.11%
HDIL 30-Jul-15 CE 80.00 12.80 -2.60
-16.88%
14.40
12.80
4,000 2 0.54 6,000 0
0.00%
INDIACEM 30-Jul-15 CE 70.00 26.80 6.80
34.00%
26.80
26.80
4,000 1 1.07 8,000 0
0.00%
INDIACEM 30-Jul-15 CE 107.50 1.20 0.15
14.29%
1.20
1.20
4,000 1 0.05 8,000 4,000
100.00%
ICICIBANK 27-Aug-15 CE 320.00 12.00 -0.50
-4.00%
12.00
12.00
4,000 4 0.48 22,000 4,000
22.22%
ICICIBANK 30-Jul-15 CE 370.00 0.35 0.00
0.00%
0.45
0.35
4,000 4 0.01 44,000 4,000
10.00%
IDBI 30-Jul-15 CE 87.50 1.80 -1.40
-43.75%
1.80
1.80
4,000 1 0.07 4,000 4,000
0.00%
IGL 30-Jul-15 CE 530.00 1.50 -0.35
-18.92%
2.00
1.45
4,000 8 0.06 31,500 -500
-1.56%
INDUSINDBK 30-Jul-15 CE 840.00 52.90 11.25
27.01%
52.90
41.65
4,000 16 1.74 34,750 0
0.00%
IBREALEST 30-Jul-15 CE 50.00 7.50 -0.50
-6.25%
7.50
7.50
4,000 1 0.30 28,000 0
0.00%
IBREALEST 30-Jul-15 CE 52.50 5.10 -0.80
-13.56%
5.10
5.10
4,000 1 0.20 20,000 -4,000
-16.67%
IBREALEST 30-Jul-15 CE 67.50 0.50 0.00
0.00%
0.50
0.50
4,000 1 0.02 40,000 4,000
11.11%
IBREALEST 30-Jul-15 CE 72.50 0.25 0.00
0.00%
0.25
0.25
4,000 1 0.01 40,000 0
0.00%
ITC 30-Jul-15 CE 300.00 18.50 0.60
3.35%
18.50
17.30
4,000 4 0.72 55,000 -2,000
-3.51%
JISLJALEQS 27-Aug-15 CE 70.00 1.30 -7.25
-84.80%
1.30
1.30
4,000 1 0.05 4,000 4,000
0.00%
JISLJALEQS 30-Jul-15 CE 60.00 11.45 4.95
76.15%
11.45
11.45
4,000 1 0.46 8,000 4,000
100.00%
JINDALSTEL 30-Jul-15 CE 140.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 2 0.00 16,000 -2,000
-11.11%
KTKBANK 30-Jul-15 CE 130.00 14.70 0.05
0.34%
16.55
14.70
4,000 2 0.62 26,000 0
0.00%
NTPC 30-Jul-15 CE 147.50 1.00 0.05
5.26%
1.00
0.95
4,000 2 0.04 34,000 0
0.00%
PFC 30-Jul-15 CE 290.00 1.95 0.00
0.00%
1.95
1.70
4,000 4 0.07 53,000 -1,000
-1.85%
PFC 30-Jul-15 CE 300.00 0.90 -0.10
-10.00%
1.05
0.85
4,000 4 0.04 44,000 1,000
2.33%
PETRONET 30-Jul-15 CE 210.00 1.45 0.45
45.00%
1.45
1.45
4,000 2 0.06 42,000 4,000
10.53%
PETRONET 30-Jul-15 CE 220.00 0.60 0.20
50.00%
1.00
0.60
4,000 2 0.03 4,000 2,000
100.00%
PNB 30-Jul-15 CE 125.00 17.00 -0.20
-1.16%
17.45
17.00
4,000 2 0.69 4,000 2,000
100.00%
PTC 30-Jul-15 CE 77.50 0.75 -0.05
-6.25%
0.75
0.75
4,000 1 0.03 16,000 -4,000
-20.00%
PTC 30-Jul-15 CE 82.50 0.25 -0.15
-37.50%
0.25
0.25
4,000 1 0.01 8,000 4,000
100.00%
RCOM 30-Jul-15 CE 50.00 14.05 -0.95
-6.33%
14.05
14.05
4,000 1 0.56 48,000 -4,000
-7.69%
RCOM 30-Jul-15 CE 55.00 9.55 -0.25
-2.55%
9.55
9.55
4,000 1 0.38 348,000 0
0.00%
RCOM 30-Jul-15 CE 57.50 7.00 -1.25
-15.15%
7.00
7.00
4,000 1 0.28 192,000 -4,000
-2.04%
RPOWER 30-Jul-15 CE 57.50 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 88,000 0
0.00%
SYNDIBANK 30-Jul-15 CE 120.00 0.30 -0.10
-25.00%
0.30
0.25
4,000 2 0.01 78,000 2,000
2.63%
SBIN 30-Jul-15 CE 330.00 0.25 0.00
0.00%
0.25
0.25
4,000 4 0.01 51,000 4,000
8.51%
SKSMICRO 30-Jul-15 CE 470.00 33.25 -2.75
-7.64%
33.25
29.30
4,000 8 1.25 45,000 -3,000
-6.25%
SUNPHARMA 30-Jul-15 CE 1,000.00 1.50 -0.20
-11.76%
1.80
1.50
4,000 16 0.07 79,250 1,750
2.26%
TATACHEM 30-Jul-15 CE 470.00 2.85 0.15
5.56%
3.00
2.55
4,000 8 0.11 14,000 3,000
27.27%
TATASTEEL 27-Aug-15 CE 350.00 1.60 -20.30
-92.69%
2.00
1.60
4,000 4 0.07 4,000 4,000
0.00%
TATASTEEL 30-Jul-15 CE 280.00 19.60 -5.00
-20.33%
19.60
18.00
4,000 4 0.74 53,000 -1,000
-1.85%
TATAPOWER 30-Jul-15 CE 90.00 0.10 -0.80
-88.89%
0.10
0.10
4,000 1 0.00 4,000 4,000
0.00%
TATAGLOBAL 30-Jul-15 CE 142.50 1.50 0.10
7.14%
1.50
1.50
4,000 2 0.06 6,000 4,000
200.00%
UNIONBANK 30-Jul-15 CE 140.00 22.00 7.05
47.16%
22.00
19.90
4,000 2 0.84 20,000 -2,000
-9.09%
UCOBANK 30-Jul-15 CE 67.50 0.10 -0.15
-60.00%
0.10
0.10
4,000 1 0.00 4,000 0
0.00%
UCOBANK 30-Jul-15 CE 70.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 24,000 4,000
20.00%
AXISBANK 30-Jul-15 CE 660.00 1.50 -0.20
-11.76%
1.55
1.30
4,000 8 0.06 12,500 1,000
8.70%
WIPRO 30-Jul-15 CE 610.00 1.50 -0.40
-21.05%
1.55
1.45
4,000 8 0.06 12,500 1,500
13.64%
NIFTY 27-Aug-15 CE 7,000.00 1,500.95 53.50
3.70%
1,505.00
1,470.00
3,900 156 58.33 15,075 2,900
23.82%
BANKNIFTY 30-Jul-15 CE 18,200.00 734.40 90.65
14.08%
760.00
607.90
3,800 152 26.58 23,750 -725
-2.96%
JSWSTEEL 30-Jul-15 CE 1,000.00 2.15 -0.95
-30.65%
2.30
1.90
3,750 15 0.08 16,750 -1,250
-6.94%
MINDTREE 30-Jul-15 CE 1,300.00 40.10 1.40
3.62%
42.50
34.60
3,750 15 1.43 8,500 1,750
25.93%
BRITANNIA 30-Jul-15 CE 2,800.00 70.95 11.95
20.25%
79.00
69.00
3,625 29 2.66 4,250 250
6.25%
CEATLTD 30-Jul-15 CE 780.00 11.00 -2.50
-18.52%
13.00
10.00
3,500 7 0.39 10,500 1,500
16.67%
CENTURYTEX 30-Jul-15 CE 600.00 97.00 -0.70
-0.72%
97.00
97.00
3,500 7 3.40 6,000 0
0.00%
KOTAKBANK 30-Jul-15 CE 1,360.00 75.30 -0.20
-0.26%
99.00
70.00
3,500 14 2.92 21,500 500
2.38%
NIFTY 24-Sep-15 CE 9,500.00 15.50 2.00
14.81%
16.50
13.00
3,500 140 0.54 13,525 2,975
28.20%
OIL 30-Jul-15 CE 460.00 12.00 0.00
0.00%
12.00
11.15
3,500 7 0.42 4,500 2,000
80.00%
RELCAPITAL 30-Jul-15 CE 350.00 21.00 -3.30
-13.58%
22.25
20.80
3,500 7 0.74 17,500 1,500
9.38%
UPL 30-Jul-15 CE 590.00 6.50 -1.70
-20.73%
9.05
6.50
3,500 7 0.30 20,500 0
0.00%
SRF 30-Jul-15 CE 1,250.00 55.40 -13.30
-19.36%
70.00
54.10
3,500 14 2.04 19,250 0
0.00%
TECHM 27-Aug-15 CE 580.00 2.30 -71.45
-96.88%
2.30
2.20
3,500 7 0.08 3,500 3,500
0.00%
AXISBANK 30-Jul-15 CE 520.00 61.25 -0.25
-0.41%
65.00
61.25
3,500 7 2.19 7,000 1,000
16.67%
INFY 30-Jul-15 CE 1,900.00 113.80 -39.20
-25.62%
144.65
113.60
3,375 14 4.70 2,375 0
0.00%
LUPIN 30-Jul-15 CE 1,800.00 125.45 33.40
36.28%
130.00
113.25
3,375 27 4.17 26,375 -500
-1.86%
BHARATFORG 30-Jul-15 CE 1,300.00 2.20 -1.60
-42.11%
3.00
1.95
3,250 13 0.07 11,250 250
2.27%
YESBANK 30-Jul-15 CE 820.00 64.20 0.65
1.02%
64.35
54.45
3,250 13 2.00 13,250 -500
-3.64%
BANKNIFTY 30-Jul-15 CE 17,800.00 1,055.80 119.05
12.71%
1,061.00
900.05
3,200 128 31.85 24,900 1,025
4.29%
LUPIN 30-Jul-15 CE 2,150.00 5.95 2.00
50.63%
7.40
5.50
3,125 25 0.19 875 -1,000
-53.33%
NIFTY 31-Dec-15 CE 8,000.00 823.00 23.40
2.93%
839.40
812.05
3,100 124 25.82 327,600 -1,600
-0.49%
BANKNIFTY 30-Jul-15 CE 17,500.00 1,307.05 129.45
10.99%
1,310.00
1,121.00
3,000 120 36.86 41,050 -700
-1.68%
BHEL 27-Aug-15 CE 270.00 8.05 -8.85
-52.37%
9.00
7.65
3,000 3 0.25 2,000 2,000
0.00%
BHEL 27-Aug-15 CE 310.00 1.50 -5.10
-77.27%
1.50
1.50
3,000 3 0.05 3,000 3,000
0.00%
BHEL 30-Jul-15 CE 220.00 40.00 3.00
8.11%
40.00
38.50
3,000 3 1.17 15,000 -3,000
-16.67%
BIOCON 30-Jul-15 CE 510.00 3.60 1.85
105.71%
4.55
2.25
3,000 6 0.11 9,000 1,500
20.00%
RELINFRA 30-Jul-15 CE 430.00 4.00 -0.15
-3.61%
4.40
3.70
3,000 6 0.12 9,000 -500
-5.26%
CANBK 30-Jul-15 CE 260.00 29.50 -1.40
-4.53%
29.50
28.00
3,000 3 0.86 12,000 3,000
33.33%
CANBK 30-Jul-15 CE 340.00 0.85 0.30
54.55%
0.85
0.70
3,000 3 0.02 19,000 0
0.00%
COALINDIA 30-Jul-15 CE 480.00 0.60 -0.35
-36.84%
0.90
0.60
3,000 3 0.02 19,000 0
0.00%
ENGINERSIN 30-Jul-15 CE 235.00 13.90 2.70
24.11%
13.90
12.25
3,000 3 0.39 34,000 -1,000
-2.86%
ENGINERSIN 30-Jul-15 CE 270.00 1.60 1.20
300.00%
1.75
1.60
3,000 3 0.05 3,000 3,000
0.00%
GLENMARK 30-Jul-15 CE 1,080.00 17.15 -1.95
-10.21%
21.55
15.90
3,000 12 0.52 3,500 -1,250
-26.32%
HCLTECH 30-Jul-15 CE 920.00 61.00 3.50
6.09%
61.00
58.65
3,000 12 1.80 17,000 -750
-4.23%
HDFC 30-Jul-15 CE 1,420.00 4.20 1.70
68.00%
5.10
4.20
3,000 12 0.14 8,750 2,000
29.63%
IGL 30-Jul-15 CE 560.00 0.80 -0.15
-15.79%
0.85
0.80
3,000 6 0.03 10,500 0
0.00%
INFY 30-Jul-15 CE 1,125.00 4.85 0.00
0.00%
5.00
4.65
3,000 12 0.14 32,000 -1,000
-3.03%
M&MFIN 30-Jul-15 CE 270.00 17.45 -4.40
-20.14%
19.20
17.25
3,000 3 0.54 25,000 -1,000
-3.85%
PFC 30-Jul-15 CE 250.00 16.65 2.25
15.63%
17.50
16.65
3,000 3 0.51 21,000 1,000
5.00%
RELIANCE 27-Aug-15 CE 1,000.00 47.50 0.05
0.11%
54.00
47.00
3,000 12 1.56 32,500 1,500
4.84%
SIEMENS 30-Jul-15 CE 1,600.00 7.25 0.45
6.62%
10.20
6.70
3,000 12 0.24 5,500 2,500
83.33%
SRF 30-Jul-15 CE 1,300.00 34.15 -8.45
-19.84%
40.40
33.25
3,000 12 1.10 16,750 -250
-1.47%
SUNTV 30-Jul-15 CE 260.00 40.50 1.30
3.32%
40.50
38.55
3,000 6 1.18 6,500 1,500
30.00%
SUNTV 30-Jul-15 CE 420.00 1.50 0.20
15.38%
1.50
1.15
3,000 6 0.04 21,500 1,000
4.88%
TITAN 30-Jul-15 CE 350.00 11.95 -1.05
-8.08%
14.00
11.95
3,000 3 0.40 8,000 1,000
14.29%
ZEEL 30-Jul-15 CE 410.00 1.50 -0.25
-14.29%
1.50
1.50
3,000 3 0.05 3,000 2,000
200.00%
ACC 30-Jul-15 CE 1,450.00 50.40 5.40
12.00%
51.00
46.00
2,875 23 1.42 18,500 -875
-4.52%
RELIANCE 30-Jul-15 CE 920.00 95.00 -1.00
-1.04%
96.20
93.20
2,750 11 2.62 64,750 -500
-0.77%
STAR 30-Jul-15 CE 1,300.00 10.75 -1.55
-12.60%
14.00
9.25
2,750 11 0.30 17,250 1,500
9.52%
COLPAL 30-Jul-15 CE 2,050.00 55.00 -1.00
-1.79%
60.00
55.00
2,625 21 1.56 12,000 375
3.23%
HEROMOTOCO 30-Jul-15 CE 2,500.00 111.30 28.25
34.02%
113.40
92.35
2,625 21 2.73 3,250 -500
-13.33%
ADANIENT 30-Jul-15 CE 80.00 13.30 1.50
12.71%
13.30
12.75
2,500 5 0.33 65,000 0
0.00%
BIOCON 30-Jul-15 CE 520.00 2.10 0.60
40.00%
3.30
2.10
2,500 5 0.07 3,500 -500
-12.50%
CASTROLIND 30-Jul-15 CE 460.00 7.10 1.10
18.33%
7.80
2.90
2,500 5 0.14 3,500 500
16.67%
INFY 30-Jul-15 CE 1,060.00 14.00 -0.25
-1.75%
15.85
13.45
2,500 10 0.36 16,000 -250
-1.54%
INFY 30-Jul-15 CE 1,080.00 9.65 -0.50
-4.93%
10.20
8.90
2,500 10 0.24 28,750 0
0.00%
LICHSGFIN 30-Jul-15 CE 420.00 33.50 -3.60
-9.70%
36.20
33.50
2,500 5 0.87 35,500 -2,000
-5.33%
TATAMOTORS 30-Jul-15 CE 520.00 0.25 -0.05
-16.67%
0.45
0.25
2,500 5 0.01 54,500 0
0.00%
TECHM 27-Aug-15 CE 500.00 14.00 -8.00
-36.36%
17.50
13.75
2,500 5 0.38 3,500 1,500
75.00%
BANKNIFTY 30-Jul-15 CE 19,900.00 54.80 14.75
36.83%
58.00
41.75
2,475 99 1.34 3,625 -1,975
-35.27%
AUROPHARMA 30-Jul-15 CE 1,350.00 99.75 -1.75
-1.72%
99.90
92.30
2,250 9 2.16 20,750 0
0.00%
AJANTPHARM 30-Jul-15 CE 1,650.00 34.45 -7.70
-18.27%
46.00
32.00
2,250 9 0.87 6,000 750
14.29%
BATAINDIA 30-Jul-15 CE 1,120.00 19.00 0.00
0.00%
20.00
18.00
2,250 9 0.43 5,000 2,250
81.82%
HDFC 30-Jul-15 CE 1,380.00 10.00 1.00
11.11%
10.00
8.75
2,250 9 0.22 1,750 1,750
0.00%
ACC 30-Jul-15 CE 1,550.00 11.90 1.40
13.33%
12.00
9.05
2,125 17 0.24 11,125 1,500
15.58%
NIFTY 30-Jul-15 CE 6,500.00 1,967.30 43.85
2.28%
1,970.55
1,940.00
2,125 85 41.69 69,750 -25
-0.04%
ADANIENT 30-Jul-15 CE 800.00 0.05 -15.80
-99.68%
0.05
0.05
2,000 4 0.00 2,000 0
0.00%
APOLLOTYRE 30-Jul-15 CE 150.00 22.80 1.80
8.57%
22.80
22.80
2,000 1 0.46 6,000 -2,000
-25.00%
APOLLOTYRE 30-Jul-15 CE 165.00 9.40 -2.70
-22.31%
9.40
9.40
2,000 1 0.19 20,000 -2,000
-9.09%
BHEL 27-Aug-15 CE 280.00 4.80 -8.70
-64.44%
4.80
4.80
2,000 2 0.10 2,000 2,000
0.00%
BANKBARODA 30-Jul-15 CE 175.00 0.65 -0.05
-7.14%
0.65
0.65
2,000 1 0.01 22,000 0
0.00%
BANKINDIA 30-Jul-15 CE 155.00 20.00 3.10
18.34%
20.50
20.00
2,000 2 0.41 4,000 1,000
33.33%
BANKINDIA 30-Jul-15 CE 205.00 1.00 0.00
0.00%
1.00
0.90
2,000 2 0.02 10,000 2,000
25.00%
RELINFRA 30-Jul-15 CE 480.00 0.80 0.05
6.67%
1.15
0.70
2,000 4 0.02 25,500 0
0.00%
COALINDIA 30-Jul-15 CE 390.00 30.90 -4.70
-13.20%
31.30
30.90
2,000 2 0.62 10,000 -2,000
-16.67%
CAIRN 30-Jul-15 CE 195.00 2.55 0.20
8.51%
2.55
2.55
2,000 2 0.05 69,000 -2,000
-2.82%
CAIRN 30-Jul-15 CE 205.00 0.80 -0.30
-27.27%
1.10
0.80
2,000 2 0.02 16,000 -1,000
-5.88%
CENTURYTEX 30-Jul-15 CE 860.00 1.45 -0.95
-39.58%
1.95
1.00
2,000 4 0.03 7,000 500
7.69%
DLF 30-Jul-15 CE 100.00 17.00 -0.65
-3.68%
17.00
17.00
2,000 1 0.34 6,000 0
0.00%
DLF 30-Jul-15 CE 160.00 0.15 -0.05
-25.00%
0.15
0.15
2,000 1 0.00 18,000 2,000
12.50%
DLF 30-Jul-15 CE 165.00 1.85 1.75
1,750.00%
1.85
1.85
2,000 1 0.04 4,000 0
0.00%
DABUR 30-Jul-15 CE 305.00 2.45 0.65
36.11%
2.45
1.10
2,000 2 0.04 1,000 1,000
0.00%
DABUR 30-Jul-15 CE 320.00 0.35 -1.35
-79.41%
0.50
0.35
2,000 2 0.01 1,000 1,000
0.00%
EXIDEIND 30-Jul-15 CE 145.00 9.10 0.00
0.00%
9.10
9.10
2,000 1 0.18 20,000 2,000
11.11%
ENGINERSIN 30-Jul-15 CE 225.00 21.40 4.40
25.88%
21.40
21.25
2,000 2 0.43 20,000 0
0.00%
FEDERALBNK 30-Jul-15 CE 135.00 25.00 5.00
25.00%
25.00
25.00
2,000 1 0.50 120,000 -2,000
-1.64%
GAIL 30-Jul-15 CE 380.00 14.00 -3.75
-21.13%
15.20
14.00
2,000 2 0.29 2,000 2,000
0.00%
HINDALCO 27-Aug-15 CE 125.00 1.00 -13.90
-93.29%
1.00
1.00
2,000 1 0.02 2,000 2,000
0.00%
HDIL 30-Jul-15 CE 75.00 17.20 0.80
4.88%
17.20
17.20
2,000 1 0.34 8,000 2,000
33.33%
HAVELLS 30-Jul-15 CE 280.00 12.90 -5.10
-28.33%
13.25
12.50
2,000 2 0.26 42,000 0
0.00%
HAVELLS 30-Jul-15 CE 310.00 3.25 -0.55
-14.47%
3.30
3.25
2,000 2 0.07 26,000 0
0.00%
IDFC 30-Jul-15 CE 157.50 1.40 -0.10
-6.67%
1.40
1.40
2,000 1 0.03 36,000 0
0.00%
IDFC 30-Jul-15 CE 175.00 0.20 -0.05
-20.00%
0.20
0.20
2,000 1 0.00 46,000 0
0.00%
IBULHSGFIN 30-Jul-15 CE 620.00 48.10 -9.40
-16.35%
49.00
38.25
2,000 4 0.92 28,500 -500
-1.72%
IBULHSGFIN 30-Jul-15 CE 740.00 3.00 -3.50
-53.85%
5.00
3.00
2,000 4 0.09 4,000 1,000
33.33%
IRB 30-Jul-15 CE 280.00 0.80 -0.35
-30.43%
0.80
0.80
2,000 2 0.02 15,000 2,000
15.38%
IOC 30-Jul-15 CE 360.00 58.65 5.00
9.32%
58.65
58.65
2,000 2 1.17 21,000 2,000
10.53%
JSWENERGY 30-Jul-15 CE 120.00 0.30 -0.10
-25.00%
0.30
0.30
2,000 1 0.01 36,000 2,000
5.88%
JUBLFOOD 30-Jul-15 CE 1,850.00 104.00 21.00
25.30%
112.00
95.00
2,000 8 2.06 12,750 0
0.00%
JINDALSTEL 27-Aug-15 CE 85.00 6.45 -5.50
-46.03%
6.45
6.45
2,000 1 0.13 2,000 2,000
0.00%
JINDALSTEL 30-Jul-15 CE 70.00 14.90 -2.30
-13.37%
14.90
14.90
2,000 1 0.30 8,000 0
0.00%
JINDALSTEL 30-Jul-15 CE 115.00 0.30 -0.40
-57.14%
0.30
0.30
2,000 1 0.01 10,000 2,000
25.00%
KTKBANK 30-Jul-15 CE 135.00 11.90 -2.20
-15.60%
11.90
11.90
2,000 1 0.24 70,000 0
0.00%
KOTAKBANK 30-Jul-15 CE 1,340.00 93.75 0.35
0.37%
97.30
68.75
2,000 8 1.87 2,500 500
25.00%
LICHSGFIN 30-Jul-15 CE 510.00 2.55 -0.65
-20.31%
2.60
2.40
2,000 4 0.05 7,500 0
0.00%
MCLEODRUSS 30-Jul-15 CE 220.00 8.15 -1.85
-18.50%
10.50
8.15
2,000 2 0.19 5,000 0
0.00%
NIFTY 30-Jul-15 CE 9,050.00 5.00 -61.95
-92.53%
5.00
3.00
2,000 80 0.08 - 0
0.00%
NMDC 30-Jul-15 CE 115.00 4.80 -0.20
-4.00%
4.80
4.80
2,000 1 0.10 40,000 0
0.00%
NTPC 27-Aug-15 CE 150.00 1.85 -1.65
-47.14%
1.85
1.85
2,000 1 0.04 2,000 2,000
0.00%
OIL 30-Jul-15 CE 470.00 6.90 -0.30
-4.17%
7.50
6.25
2,000 4 0.14 1,000 500
100.00%
POWERGRID 30-Jul-15 CE 135.00 6.80 0.90
15.25%
6.80
6.80
2,000 1 0.14 22,000 0
0.00%
POWERGRID 30-Jul-15 CE 147.50 1.35 0.35
35.00%
1.35
1.35
2,000 1 0.03 26,000 2,000
8.33%
RELCAPITAL 27-Aug-15 CE 400.00 7.35 -21.90
-74.87%
7.35
6.75
2,000 4 0.14 2,000 2,000
0.00%
RELCAPITAL 30-Jul-15 CE 410.00 2.45 -0.55
-18.33%
2.70
2.45
2,000 4 0.05 16,000 1,500
10.34%
RELIANCE 30-Jul-15 CE 940.00 75.35 -6.85
-8.33%
79.00
75.35
2,000 8 1.53 84,500 250
0.30%
STAR 30-Jul-15 CE 1,400.00 4.00 0.00
0.00%
4.05
4.00
2,000 8 0.08 10,500 0
0.00%
SYNDIBANK 30-Jul-15 CE 95.00 7.40 -1.05
-12.43%
7.40
7.40
2,000 1 0.15 24,000 -2,000
-7.69%
SBIN 30-Jul-15 CE 305.00 0.70 -0.05
-6.67%
0.70
0.70
2,000 2 0.01 24,000 -1,000
-4.00%
SBIN 30-Jul-15 CE 360.00 0.15 0.05
50.00%
0.15
0.10
2,000 2 0.00 23,000 1,000
4.55%
UPL 30-Jul-15 CE 610.00 4.10 -1.15
-21.90%
5.60
4.10
2,000 4 0.09 13,500 -1,000
-6.90%
SKSMICRO 30-Jul-15 CE 460.00 41.45 -2.15
-4.93%
41.45
39.65
2,000 4 0.81 23,500 0
0.00%
TCS 30-Jul-15 CE 2,950.00 7.55 1.55
25.83%
8.00
5.05
2,000 16 0.14 2,375 2,000
533.33%
TVSMOTOR 30-Jul-15 CE 310.00 0.75 -0.25
-25.00%
1.10
0.75
2,000 2 0.02 8,000 1,000
14.29%
UBL 30-Jul-15 CE 960.00 85.00 54.60
179.61%
85.00
61.20
2,000 8 1.54 4,000 -1,000
-20.00%
VOLTAS 30-Jul-15 CE 390.00 0.75 -0.20
-21.05%
0.75
0.75
2,000 2 0.02 35,000 -2,000
-5.41%
ZEEL 30-Jul-15 CE 420.00 1.00 -0.25
-20.00%
1.00
1.00
2,000 2 0.02 2,000 2,000
0.00%
BANKNIFTY 27-Aug-15 CE 19,000.00 485.90 54.90
12.74%
499.90
455.00
1,875 75 8.92 2,175 1,025
89.13%
DRREDDY 30-Jul-15 CE 3,700.00 40.30 5.70
16.47%
45.00
39.00
1,875 15 0.79 8,750 -250
-2.78%
GRASIM 30-Jul-15 CE 3,500.00 87.60 14.60
20.00%
90.00
70.00
1,875 15 1.56 4,250 125
3.03%
LUPIN 30-Jul-15 CE 2,050.00 13.50 4.10
43.62%
17.00
13.50
1,875 15 0.29 4,375 250
6.06%
APOLLOHOSP 30-Jul-15 CE 1,350.00 36.00 4.65
14.83%
36.00
31.55
1,750 7 0.60 3,750 0
0.00%
ASIANPAINT 30-Jul-15 CE 740.00 43.20 5.60
14.89%
45.00
37.30
1,750 7 0.74 24,250 -1,000
-3.96%
JUSTDIAL 30-Jul-15 CE 1,350.00 18.45 -5.40
-22.64%
21.55
17.85
1,750 7 0.34 7,000 250
3.70%
STAR 30-Jul-15 CE 1,100.00 78.65 -7.05
-8.23%
87.90
74.65
1,750 7 1.45 12,250 0
0.00%
TCS 30-Jul-15 CE 2,500.00 155.00 16.80
12.16%
155.00
136.15
1,750 14 2.53 9,625 -250
-2.53%
ULTRACEMCO 30-Jul-15 CE 3,000.00 120.00 9.95
9.04%
121.10
110.00
1,750 14 2.03 9,625 -250
-2.53%
BANKNIFTY 27-Aug-15 CE 20,000.00 163.95 26.45
19.24%
163.95
131.00
1,725 69 2.66 2,250 1,075
91.49%
NIFTY 24-Sep-15 CE 8,000.00 616.65 36.65
6.32%
622.95
590.00
1,725 69 10.44 72,200 400
0.56%
BAJFINANCE 30-Jul-15 CE 5,950.00 30.00 -4.95
-14.16%
40.00
30.00
1,625 13 0.59 3,625 1,375
61.11%
DRREDDY 30-Jul-15 CE 3,550.00 100.05 14.25
16.61%
102.00
89.10
1,625 13 1.56 4,750 -375
-7.32%
BANKNIFTY 30-Jul-15 CE 18,100.00 795.40 90.10
12.77%
812.80
730.00
1,575 63 12.23 4,150 -50
-1.19%
NIFTY 24-Sep-15 CE 8,400.00 319.00 33.45
11.71%
320.00
305.15
1,575 63 4.91 3,075 925
43.02%
BEL 30-Jul-15 CE 3,500.00 65.00 -20.00
-23.53%
79.00
60.00
1,500 12 0.98 5,250 375
7.69%
CIPLA 30-Jul-15 CE 720.00 0.45 -0.95
-67.86%
0.45
0.45
1,500 3 0.01 18,000 -1,500
-7.69%
CENTURYTEX 30-Jul-15 CE 660.00 64.20 6.80
11.85%
64.20
49.00
1,500 3 0.83 14,500 500
3.57%
CENTURYTEX 30-Jul-15 CE 820.00 4.10 -1.05
-20.39%
4.10
3.50
1,500 3 0.06 11,500 1,000
9.52%
DHFL 30-Jul-15 CE 480.00 4.75 1.25
35.71%
5.85
4.75
1,500 3 0.08 6,000 1,000
20.00%
GLENMARK 30-Jul-15 CE 1,140.00 6.50 -2.30
-26.14%
6.50
6.40
1,500 6 0.10 5,250 1,500
40.00%
HDFCBANK 30-Jul-15 CE 1,020.00 63.60 12.75
25.07%
63.60
54.20
1,500 6 0.88 38,000 500
1.33%
IGL 30-Jul-15 CE 400.00 49.05 -11.00
-18.32%
49.05
49.05
1,500 3 0.74 26,500 -1,500
-5.36%
IGL 30-Jul-15 CE 420.00 34.05 -2.40
-6.58%
34.05
30.90
1,500 3 0.48 26,000 500
1.96%
JUSTDIAL 30-Jul-15 CE 1,400.00 8.00 -8.00
-50.00%
10.25
8.00
1,500 6 0.14 3,250 0
0.00%
JUBLFOOD 30-Jul-15 CE 2,100.00 10.00 3.60
56.25%
10.00
10.00
1,500 6 0.15 1,250 -1,000
-44.44%
JSWSTEEL 30-Jul-15 CE 980.00 2.75 -2.25
-45.00%
3.50
2.70
1,500 6 0.05 7,750 1,500
24.00%
KOTAKBANK 30-Jul-15 CE 1,300.00 124.00 -2.35
-1.86%
132.20
124.00
1,500 6 1.93 4,000 -250
-5.88%
LICHSGFIN 30-Jul-15 CE 430.00 26.00 -8.50
-24.64%
27.05
26.00
1,500 3 0.40 76,000 -500
-0.65%
LICHSGFIN 30-Jul-15 CE 530.00 0.95 -0.05
-5.00%
0.95
0.95
1,500 3 0.01 4,000 1,500
60.00%
MOTHERSUMI 30-Jul-15 CE 480.00 49.70 0.20
0.40%
50.90
49.65
1,500 3 0.75 3,000 -1,500
-33.33%
MARUTI 27-Aug-15 CE 4,100.00 103.00 3.00
3.00%
103.00
79.00
1,500 12 1.25 1,250 500
66.67%
OIL 30-Jul-15 CE 480.00 3.55 -2.45
-40.83%
3.60
3.55
1,500 3 0.05 6,000 -500
-7.69%
RELIANCE 27-Aug-15 CE 1,040.00 29.00 -3.30
-10.22%
33.95
29.00
1,500 6 0.48 14,500 500
3.57%
SRF 30-Jul-15 CE 1,350.00 20.50 -3.50
-14.58%
26.85
20.50
1,500 6 0.33 7,000 1,250
21.74%
TATAMOTORS 30-Jul-15 CE 580.00 0.05 0.00
0.00%
0.95
0.05
1,500 3 0.01 4,500 500
12.50%
WOCKPHARMA 30-Jul-15 CE 1,350.00 113.05 10.90
10.67%
142.45
113.05
1,500 12 1.80 3,500 1,000
40.00%
WOCKPHARMA 30-Jul-15 CE 1,750.00 4.25 -11.85
-73.60%
8.25
3.85
1,500 12 0.10 3,000 750
33.33%
BANKNIFTY 30-Jul-15 CE 17,000.00 1,727.60 145.60
9.20%
1,765.85
1,577.10
1,375 55 23.30 51,200 400
0.79%
GRASIM 30-Jul-15 CE 3,600.00 51.65 12.15
30.76%
51.65
45.50
1,375 11 0.67 4,250 -500
-10.53%
ULTRACEMCO 30-Jul-15 CE 2,900.00 183.00 9.80
5.66%
191.00
178.10
1,375 11 2.54 8,000 -625
-7.25%
AUROPHARMA 30-Jul-15 CE 1,250.00 183.40 -23.10
-11.19%
184.35
179.65
1,250 5 2.29 20,500 -1,000
-4.65%
AMARAJABAT 30-Jul-15 CE 920.00 16.50 -3.25
-16.46%
20.00
16.50
1,250 5 0.23 5,000 -250
-4.76%
DRREDDY 30-Jul-15 CE 3,500.00 126.40 20.00
18.80%
133.15
116.35
1,250 10 1.59 9,250 -1,125
-10.84%
INFY 30-Jul-15 CE 2,200.00 16.00 -4.75
-22.89%
24.00
9.00
1,250 5 0.23 4,250 0
0.00%
M&M 30-Jul-15 CE 1,260.00 61.70 -4.55
-6.87%
68.65
61.70
1,250 5 0.80 16,750 0
0.00%
M&M 30-Jul-15 CE 1,280.00 47.85 -0.50
-1.03%
58.60
47.60
1,250 5 0.64 12,000 0
0.00%
RELIANCE 27-Aug-15 CE 1,100.00 12.50 -2.50
-16.67%
16.00
12.50
1,250 5 0.17 79,750 1,000
1.27%
SIEMENS 30-Jul-15 CE 1,650.00 6.25 2.40
62.34%
6.25
3.90
1,250 5 0.06 500 250
100.00%
SUNPHARMA 30-Jul-15 CE 980.00 2.50 -0.10
-3.85%
2.95
2.50
1,250 5 0.03 23,000 250
1.10%
UBL 30-Jul-15 CE 940.00 94.00 55.05
141.34%
100.75
86.35
1,250 5 1.16 8,000 250
3.23%
UBL 30-Jul-15 CE 980.00 68.70 46.10
203.98%
68.70
31.50
1,250 5 0.60 1,250 -250
-16.67%
YESBANK 30-Jul-15 CE 980.00 2.10 -0.40
-16.00%
2.40
2.00
1,250 5 0.03 14,250 0
0.00%
NIFTY 30-Jul-15 CE 7,200.00 1,270.00 38.00
3.08%
1,278.00
1,239.50
1,225 49 15.42 146,850 25
0.02%
BANKNIFTY 27-Aug-15 CE 19,500.00 285.55 40.80
16.67%
291.40
250.00
1,175 47 3.19 3,400 525
18.26%
BANKNIFTY 30-Jul-15 CE 19,700.00 85.00 20.90
32.61%
85.00
60.15
1,125 45 0.88 2,025 -725
-26.36%
ABIRLANUVO 30-Jul-15 CE 2,000.00 12.05 6.05
100.83%
12.50
10.05
1,125 9 0.13 1,375 750
120.00%
NIFTY 30-Jul-15 CE 9,600.00 0.75 -0.25
-25.00%
1.00
0.50
1,075 43 0.01 9,050 -75
-0.82%
NIFTY 27-Aug-15 CE 7,800.00 738.35 51.55
7.51%
741.45
710.00
1,050 42 7.59 37,925 -1,000
-2.57%
HEXAWARE 30-Jul-15 CE 300.00 0.60 -0.65
-52.00%
0.60
0.60
1,000 1 0.01 26,000 0
0.00%
HEXAWARE 30-Jul-15 CE 310.00 0.50 -0.15
-23.08%
0.50
0.50
1,000 1 0.01 15,000 1,000
7.14%
ADANIENT 30-Jul-15 CE 140.00 0.25 0.15
150.00%
0.25
0.25
1,000 2 0.00 33,000 0
0.00%
ARVIND 30-Jul-15 CE 250.00 24.00 0.35
1.48%
24.00
24.00
1,000 1 0.24 96,000 0
0.00%
AUROPHARMA 30-Jul-15 CE 1,300.00 135.20 -4.80
-3.43%
148.70
131.95
1,000 4 1.38 13,500 0
0.00%
BHARTIARTL 30-Jul-15 CE 500.00 0.75 -0.15
-16.67%
0.75
0.75
1,000 1 0.01 3,000 1,000
50.00%
CANBK 30-Jul-15 CE 270.00 22.00 0.10
0.46%
22.00
22.00
1,000 1 0.22 4,000 1,000
33.33%
CANBK 30-Jul-15 CE 350.00 0.30 -0.10
-25.00%
0.30
0.30
1,000 1 0.00 37,000 0
0.00%
CESC 30-Jul-15 CE 560.00 10.75 -2.40
-18.25%
10.75
10.75
1,000 2 0.11 14,500 0
0.00%
CESC 30-Jul-15 CE 580.00 6.50 -1.50
-18.75%
8.00
6.50
1,000 2 0.07 26,500 0
0.00%
COALINDIA 30-Jul-15 CE 490.00 0.50 -0.25
-33.33%
0.50
0.50
1,000 1 0.01 6,000 0
0.00%
CENTURYTEX 30-Jul-15 CE 840.00 2.85 -1.25
-30.49%
3.15
2.50
1,000 2 0.03 8,500 500
6.25%
CENTURYTEX 30-Jul-15 CE 880.00 1.00 -0.40
-28.57%
1.00
1.00
1,000 2 0.01 8,000 0
0.00%
CENTURYTEX 30-Jul-15 CE 900.00 1.00 -1.00
-50.00%
1.00
1.00
1,000 2 0.01 10,000 1,000
11.11%
DABUR 30-Jul-15 CE 285.00 9.20 3.70
67.27%
9.20
9.20
1,000 1 0.09 2,000 1,000
100.00%
DIVISLAB 30-Jul-15 CE 1,900.00 28.00 -1.70
-5.72%
32.00
28.00
1,000 8 0.29 3,500 -375
-9.68%
HCLTECH 30-Jul-15 CE 900.00 73.20 4.95
7.25%
75.50
62.85
1,000 4 0.71 9,000 0
0.00%
HAVELLS 30-Jul-15 CE 275.00 15.00 4.70
45.63%
15.00
15.00
1,000 1 0.15 2,000 1,000
100.00%
HAVELLS 30-Jul-15 CE 295.00 7.20 -0.95
-11.66%
7.20
7.20
1,000 1 0.07 4,000 0
0.00%
HAVELLS 30-Jul-15 CE 305.00 5.55 1.85
50.00%
5.55
5.55
1,000 1 0.06 3,000 0
0.00%
HAVELLS 30-Jul-15 CE 320.00 1.60 -0.45
-21.95%
1.60
1.60
1,000 1 0.02 8,000 1,000
14.29%
HINDUNILVR 27-Aug-15 CE 920.00 44.00 4.05
10.14%
44.95
44.00
1,000 4 0.44 3,500 1,000
40.00%
HINDPETRO 30-Jul-15 CE 700.00 75.20 -6.25
-7.67%
77.30
75.20
1,000 2 0.76 20,000 0
0.00%
ICICIBANK 27-Aug-15 CE 350.00 3.35 0.00
0.00%
3.35
3.35
1,000 1 0.03 70,000 1,000
1.45%
ICICIBANK 30-Jul-15 CE 290.00 24.35 -2.45
-9.14%
24.35
24.35
1,000 1 0.24 37,000 0
0.00%
ICICIBANK 30-Jul-15 CE 400.00 0.05 -0.15
-75.00%
0.05
0.05
1,000 1 0.00 7,000 0
0.00%
IGL 30-Jul-15 CE 430.00 28.95 -4.05
-12.27%
28.95
25.00
1,000 2 0.27 23,000 0
0.00%
IGL 30-Jul-15 CE 570.00 0.45 -0.15
-25.00%
0.50
0.40
1,000 2 0.00 10,000 500
5.26%
IRB 30-Jul-15 CE 220.00 20.00 5.50
37.93%
20.00
20.00
1,000 1 0.20 14,000 0
0.00%
IRB 30-Jul-15 CE 270.00 1.15 -1.10
-48.89%
1.15
1.15
1,000 1 0.01 23,000 1,000
4.55%
JUSTDIAL 30-Jul-15 CE 1,500.00 5.55 -1.45
-20.71%
7.80
1.15
1,000 4 0.04 1,000 0
0.00%
JUBLFOOD 30-Jul-15 CE 2,050.00 17.00 8.00
88.89%
20.05
17.00
1,000 4 0.19 3,250 1,000
44.44%
KOTAKBANK 30-Jul-15 CE 1,380.00 66.80 3.20
5.03%
75.00
66.80
1,000 4 0.70 26,500 0
0.00%
KSCL 30-Jul-15 CE 740.00 23.60 -6.20
-20.81%
26.00
23.60
1,000 4 0.24 1,500 500
50.00%
KSCL 30-Jul-15 CE 780.00 13.25 -2.10
-13.68%
15.30
13.25
1,000 4 0.14 4,750 -500
-9.52%
LUPIN 30-Jul-15 CE 2,200.00 4.00 -0.85
-17.53%
5.00
3.50
1,000 8 0.04 2,125 750
54.55%
LICHSGFIN 30-Jul-15 CE 520.00 1.45 0.15
11.54%
1.45
1.40
1,000 2 0.01 5,500 500
10.00%
ORIENTBANK 30-Jul-15 CE 195.00 2.50 0.55
28.21%
2.50
2.50
1,000 1 0.03 10,000 0
0.00%
ORIENTBANK 30-Jul-15 CE 205.00 1.65 -2.65
-61.63%
1.65
1.65
1,000 1 0.02 1,000 1,000
0.00%
PFC 30-Jul-15 CE 240.00 24.30 -12.00
-33.06%
24.30
24.30
1,000 1 0.24 1,000 1,000
0.00%
RELCAPITAL 30-Jul-15 CE 440.00 0.65 -0.30
-31.58%
0.65
0.65
1,000 2 0.01 59,500 0
0.00%
RECLTD 30-Jul-15 CE 330.00 0.50 0.20
66.67%
0.50
0.50
1,000 1 0.01 3,000 0
0.00%
SBIN 30-Jul-15 CE 200.00 68.10 8.85
14.94%
68.10
68.10
1,000 1 0.68 1,000 0
0.00%
SBIN 30-Jul-15 CE 230.00 39.00 1.45
3.86%
39.00
39.00
1,000 1 0.39 6,000 0
0.00%
SBIN 30-Jul-15 CE 255.00 17.05 0.40
2.40%
17.05
17.05
1,000 1 0.17 16,000 0
0.00%
SRTRANSFIN 30-Jul-15 CE 1,050.00 2.70 0.10
3.85%
2.70
2.70
1,000 4 0.03 1,250 0
0.00%
TATACHEM 27-Aug-15 CE 450.00 10.00 -18.10
-64.41%
10.00
10.00
1,000 2 0.10 1,000 1,000
0.00%
TCS 27-Aug-15 CE 2,650.00 90.00 -39.90
-30.72%
90.00
90.00
1,000 8 0.90 1,000 1,000
0.00%
TITAN 30-Jul-15 CE 400.00 0.95 0.05
5.56%
0.95
0.95
1,000 1 0.01 29,000 0
0.00%
TATASTEEL 27-Aug-15 CE 320.00 6.20 -2.40
-27.91%
6.20
6.20
1,000 1 0.06 34,000 1,000
3.03%
TATASTEEL 30-Jul-15 CE 250.00 47.75 0.75
1.60%
47.75
47.75
1,000 1 0.48 1,000 0
0.00%
TATASTEEL 30-Jul-15 CE 380.00 0.15 -0.10
-40.00%
0.15
0.15
1,000 1 0.00 43,000 0
0.00%
TECHM 27-Aug-15 CE 550.00 4.00 -81.75
-95.34%
4.00
3.50
1,000 2 0.04 1,000 1,000
0.00%
TVSMOTOR 30-Jul-15 CE 220.00 37.95 11.05
41.08%
37.95
37.95
1,000 1 0.38 13,000 0
0.00%
AXISBANK 30-Jul-15 CE 500.00 78.25 1.75
2.29%
79.75
78.25
1,000 2 0.79 21,000 0
0.00%
YESBANK 27-Aug-15 CE 900.00 27.00 -27.10
-50.09%
27.10
27.00
1,000 4 0.27 1,000 1,000
0.00%
INFY 30-Jul-15 CE 2,050.00 40.00 -15.00
-27.27%
59.10
40.00
875 4 0.44 1,000 0
0.00%
LT 30-Jul-15 CE 2,050.00 2.65 -1.30
-32.91%
3.15
2.65
875 7 0.03 1,125 125
12.50%
MARUTI 30-Jul-15 CE 3,950.00 117.80 -7.70
-6.14%
118.00
112.40
875 7 1.00 4,750 500
11.76%
NIFTY 30-Jul-15 CE 7,100.00 1,359.25 41.30
3.13%
1,380.85
1,344.00
800 32 10.86 614,350 -450
-0.07%
ACC 30-Jul-15 CE 1,420.00 68.25 5.70
9.11%
68.25
66.45
750 6 0.50 1,750 -625
-26.32%
ACC 30-Jul-15 CE 1,520.00 19.50 3.10
18.90%
19.65
17.50
750 6 0.14 1,375 250
22.22%
AUROPHARMA 30-Jul-15 CE 1,100.00 311.50 -18.30
-5.55%
312.00
311.50
750 3 2.34 2,000 0
0.00%
BAJAJ-AUTO 30-Jul-15 CE 2,450.00 121.25 12.40
11.39%
133.75
121.25
750 6 0.94 11,125 -375
-3.26%
BAJAJ-AUTO 30-Jul-15 CE 2,800.00 5.25 -6.75
-56.25%
5.25
5.25
750 6 0.04 875 625
250.00%
BANKNIFTY 30-Jul-15 CE 20,100.00 34.40 7.50
27.88%
36.10
30.00
750 30 0.25 1,750 400
29.63%
BATAINDIA 30-Jul-15 CE 1,060.00 41.45 -5.90
-12.46%
50.00
41.45
750 3 0.34 2,500 -500
-16.67%
GRASIM 30-Jul-15 CE 3,650.00 34.00 5.95
21.21%
37.00
34.00
750 6 0.27 2,000 125
6.67%
GLENMARK 30-Jul-15 CE 980.00 65.95 6.45
10.84%
70.00
65.00
750 3 0.50 10,250 0
0.00%
HDFC 30-Jul-15 CE 1,120.00 183.00 -17.55
-8.75%
183.00
183.00
750 3 1.37 500 500
0.00%
HEROMOTOCO 30-Jul-15 CE 2,800.00 7.35 -4.30
-36.91%
8.55
7.05
750 6 0.05 8,250 500
6.45%
HINDUNILVR 30-Jul-15 CE 1,020.00 2.70 -0.35
-11.48%
2.70
2.70
750 3 0.02 8,500 0
0.00%
INFY 30-Jul-15 CE 1,950.00 85.00 -61.25
-41.88%
85.00
81.00
750 3 0.62 500 0
0.00%
MARUTI 30-Jul-15 CE 3,900.00 157.00 5.00
3.29%
157.00
142.95
750 6 1.14 9,875 -500
-4.82%
RELIANCE 30-Jul-15 CE 900.00 113.80 -4.20
-3.56%
113.80
112.00
750 3 0.84 126,500 -250
-0.20%
RELIANCE 30-Jul-15 CE 1,180.00 0.85 -0.35
-29.17%
1.25
0.60
750 3 0.01 6,250 500
8.70%
SRTRANSFIN 30-Jul-15 CE 960.00 15.00 -5.75
-27.71%
20.00
15.00
750 3 0.13 2,250 250
12.50%
ULTRACEMCO 30-Jul-15 CE 3,250.00 22.65 -0.50
-2.16%
23.00
21.85
750 6 0.17 2,625 -125
-4.55%
NIFTY 30-Jul-15 CE 7,600.00 888.20 48.35
5.76%
894.70
835.00
725 29 6.28 67,600 -175
-0.26%
MARUTI 30-Jul-15 CE 4,250.00 20.00 0.25
1.27%
20.00
15.15
625 5 0.11 5,500 125
2.33%
NIFTY 27-Aug-15 CE 9,600.00 2.95 0.25
9.26%
2.95
2.55
600 24 0.02 2,825 400
16.49%
BANKNIFTY 30-Jul-15 CE 20,200.00 26.85 7.80
40.94%
28.00
23.00
575 23 0.15 3,450 225
6.98%
NIFTY 30-Jul-15 CE 7,400.00 1,065.40 34.50
3.35%
1,078.00
1,038.00
575 23 6.11 15,875 150
0.95%
BANKNIFTY 30-Jul-15 CE 17,900.00 961.55 109.55
12.86%
969.65
860.25
525 21 4.84 7,000 -400
-5.41%
ADANIENT 27-Aug-15 CE 95.00 5.00 -0.75
-13.04%
5.00
5.00
500 1 0.03 23,500 0
0.00%
ADANIENT 27-Aug-15 CE 100.00 3.45 0.35
11.29%
3.45
3.45
500 1 0.02 30,000 0
0.00%
AJANTPHARM 30-Jul-15 CE 1,400.00 195.00 107.00
121.59%
195.00
195.00
500 2 0.98 1,000 0
0.00%
AJANTPHARM 30-Jul-15 CE 1,750.00 16.00 -2.10
-11.60%
16.00
16.00
500 2 0.08 2,250 500
28.57%
BHARATFORG 30-Jul-15 CE 1,000.00 94.60 -16.95
-15.19%
94.65
94.60
500 2 0.47 1,750 0
0.00%
BATAINDIA 30-Jul-15 CE 1,140.00 10.05 -3.95
-28.21%
10.05
10.05
500 2 0.05 2,750 500
22.22%
BPCL 30-Jul-15 CE 800.00 109.00 1.00
0.93%
109.00
109.00
500 1 0.55 5,500 -500
-8.33%
BPCL 30-Jul-15 CE 840.00 66.05 -6.55
-9.02%
66.05
66.05
500 1 0.33 36,500 0
0.00%
BPCL 30-Jul-15 CE 1,040.00 2.10 0.10
5.00%
2.10
2.10
500 1 0.01 3,000 0
0.00%
BPCL 30-Jul-15 CE 1,060.00 1.25 -0.05
-3.85%
1.25
1.25
500 1 0.01 2,500 0
0.00%
RELINFRA 30-Jul-15 CE 370.00 27.95 -2.35
-7.76%
27.95
27.95
500 1 0.14 4,000 500
14.29%
RELINFRA 30-Jul-15 CE 500.00 0.70 -0.30
-30.00%
0.70
0.70
500 1 0.00 4,500 500
12.50%
CEATLTD 30-Jul-15 CE 840.00 3.00 -2.20
-42.31%
3.00
3.00
500 1 0.02 1,500 500
50.00%
CASTROLIND 30-Jul-15 CE 440.00 9.65 0.00
0.00%
9.65
9.65
500 1 0.05 2,500 500
25.00%
CASTROLIND 30-Jul-15 CE 450.00 6.05 -0.10
-1.63%
6.05
6.05
500 1 0.03 2,000 500
33.33%
COLPAL 30-Jul-15 CE 2,300.00 3.00 -1.00
-25.00%
3.00
3.00
500 4 0.02 4,625 250
5.71%
CENTURYTEX 27-Aug-15 CE 800.00 16.20 -4.35
-21.17%
16.20
16.20
500 1 0.08 1,000 500
100.00%
EICHERMOT 30-Jul-15 CE 19,000.00 2,300.00 500.00
27.78%
2,300.00
2,300.00
500 4 11.50 3,250 -500
-13.33%
GRASIM 30-Jul-15 CE 3,550.00 67.95 8.85
14.97%
68.00
63.70
500 4 0.33 3,875 -125
-3.13%
HDFCBANK 30-Jul-15 CE 1,000.00 71.80 -2.20
-2.97%
77.00
71.80
500 2 0.37 18,000 -250
-1.37%
INDUSINDBK 30-Jul-15 CE 820.00 56.30 4.50
8.69%
57.40
56.30
500 2 0.28 5,250 0
0.00%
INFY 27-Aug-15 CE 1,000.00 47.00 -53.00
-53.00%
47.00
40.35
500 2 0.22 1,500 250
20.00%
INFY 30-Jul-15 CE 975.00 46.00 -1.85
-3.87%
48.25
46.00
500 2 0.24 8,000 250
3.23%
INFY 30-Jul-15 CE 1,175.00 2.25 -25.10
-91.77%
2.25
2.25
500 2 0.01 500 500
0.00%
INFY 30-Jul-15 CE 2,150.00 21.00 -7.25
-25.66%
31.00
21.00
500 2 0.14 3,625 0
0.00%
JUBLFOOD 30-Jul-15 CE 1,600.00 317.50 92.50
41.11%
318.50
317.50
500 2 1.59 500 0
0.00%
KOTAKBANK 30-Jul-15 CE 1,280.00 149.80 33.30
28.58%
149.85
149.80
500 2 0.75 1,000 250
33.33%
KOTAKBANK 30-Jul-15 CE 1,320.00 113.55 28.30
33.20%
113.70
113.55
500 2 0.57 1,000 250
33.33%
MINDTREE 30-Jul-15 CE 1,350.00 19.10 -2.50
-11.57%
22.10
19.10
500 2 0.10 4,250 0
0.00%
MARUTI 30-Jul-15 CE 4,500.00 3.75 0.35
10.29%
3.75
3.75
500 4 0.02 8,500 500
6.25%
PIDILITIND 30-Jul-15 CE 540.00 17.60 -22.75
-56.38%
17.60
17.60
500 1 0.09 500 500
0.00%
RELCAPITAL 30-Jul-15 CE 460.00 0.40 -0.15
-27.27%
0.40
0.40
500 1 0.00 36,000 0
0.00%
UPL 30-Jul-15 CE 640.00 1.40 -0.60
-30.00%
1.40
1.40
500 1 0.01 7,000 0
0.00%
SUNPHARMA 30-Jul-15 CE 840.00 44.15 -1.05
-2.32%
51.50
44.15
500 2 0.24 26,000 -250
-0.95%
SUNTV 30-Jul-15 CE 440.00 0.30 -0.60
-66.67%
0.30
0.30
500 1 0.00 9,500 -500
-5.00%
TATAMOTORS 30-Jul-15 CE 360.00 72.10 -4.90
-6.36%
72.10
72.10
500 1 0.36 1,000 500
100.00%
TECHM 27-Aug-15 CE 560.00 3.00 -78.60
-96.32%
3.00
3.00
500 1 0.02 500 500
0.00%
TATACOMM 30-Jul-15 CE 420.00 32.10 6.10
23.46%
32.10
32.10
500 1 0.16 9,000 -500
-5.26%
TATACOMM 30-Jul-15 CE 480.00 4.00 -0.80
-16.67%
4.00
4.00
500 1 0.02 3,000 0
0.00%
TATACOMM 30-Jul-15 CE 490.00 3.00 -0.30
-9.09%
3.00
3.00
500 1 0.02 2,500 0
0.00%
WIPRO 30-Jul-15 CE 590.00 3.20 -0.45
-12.33%
3.20
3.20
500 1 0.02 19,500 500
2.63%
YESBANK 30-Jul-15 CE 800.00 74.80 -1.15
-1.51%
77.50
74.80
500 2 0.38 20,000 250
1.27%
NIFTY 30-Jul-15 CE 9,700.00 0.60 0.15
33.33%
1.60
0.40
475 19 0.00 5,075 -75
-1.46%
NIFTY 31-Dec-15 CE 4,000.00 4,546.00 177.00
4.05%
4,550.00
4,500.00
450 18 20.38 21,350 0
0.00%
NIFTY 31-Dec-15 CE 5,000.00 3,542.70 43.70
1.25%
3,550.00
3,521.20
450 18 15.93 182,650 -50
-0.03%
ACC 30-Jul-15 CE 1,400.00 85.00 16.70
24.45%
85.00
82.50
375 3 0.32 8,750 -125
-1.41%
COLPAL 30-Jul-15 CE 2,150.00 19.50 -2.30
-10.55%
23.00
19.50
375 3 0.08 5,500 250
4.76%
ABIRLANUVO 30-Jul-15 CE 1,750.00 124.20 28.65
29.98%
124.20
110.20
375 3 0.44 4,750 -375
-7.32%
NIFTY 24-Sep-15 CE 8,300.00 379.70 21.70
6.06%
382.00
368.00
375 15 1.41 1,825 325
21.67%
NIFTY 31-Dec-15 CE 3,000.00 5,472.00 40.45
0.74%
5,472.00
5,450.00
375 15 20.49 246,700 -100
-0.04%
NIFTY 30-Jul-15 CE 8,150.00 379.60 52.05
15.89%
380.45
327.90
350 14 1.29 11,625 -100
-0.85%
BANKNIFTY 30-Jul-15 CE 16,000.00 2,661.40 122.50
4.82%
2,691.70
2,584.80
325 13 8.57 2,800 75
2.75%
NIFTY 24-Sep-15 CE 5,500.00 2,955.00 4.00
0.14%
2,964.40
2,955.00
325 13 9.63 30,825 -50
-0.16%
NIFTY 27-Aug-15 CE 7,100.00 1,401.75 40.40
2.97%
1,403.30
1,383.15
325 13 4.54 1,175 325
38.24%
NIFTY 30-Jul-15 CE 9,800.00 0.35 -0.05
-12.50%
0.60
0.10
300 12 0.00 650 175
36.84%
NIFTY 31-Dec-15 CE 10,500.00 18.55 -1.45
-7.25%
23.95
18.55
300 12 0.07 121,250 550
0.46%
APOLLOHOSP 30-Jul-15 CE 1,300.00 40.00 -20.50
-33.88%
40.00
40.00
250 1 0.10 2,750 0
0.00%
APOLLOHOSP 30-Jul-15 CE 1,450.00 6.30 0.30
5.00%
6.30
6.30
250 1 0.02 750 0
0.00%
AUROPHARMA 30-Jul-15 CE 1,750.00 1.60 -0.30
-15.79%
1.60
1.60
250 1 0.00 6,250 -250
-3.85%
ASIANPAINT 30-Jul-15 CE 700.00 70.80 30.80
77.00%
70.80
70.80
250 1 0.18 1,500 250
20.00%
ASIANPAINT 30-Jul-15 CE 720.00 56.20 5.95
11.84%
56.20
56.20
250 1 0.14 3,000 -250
-7.69%
AMARAJABAT 30-Jul-15 CE 880.00 31.00 -10.00
-24.39%
31.00
31.00
250 1 0.08 4,000 250
6.67%
BAJAJ-AUTO 30-Jul-15 CE 2,350.00 205.20 65.20
46.57%
205.20
205.20
250 2 0.51 1,875 -250
-11.76%
BAJAJ-AUTO 30-Jul-15 CE 2,400.00 165.00 34.00
25.95%
165.00
153.00
250 2 0.40 10,250 -125
-1.20%
BAJFINANCE 30-Jul-15 CE 5,500.00 169.55 15.50
10.06%
169.55
164.00
250 2 0.42 1,250 -125
-9.09%
BANKNIFTY 30-Jul-15 CE 16,500.00 2,233.20 177.20
8.62%
2,236.00
2,116.00
250 10 5.48 8,425 100
1.20%
BATAINDIA 30-Jul-15 CE 1,020.00 95.00 45.00
90.00%
95.00
95.00
250 1 0.24 500 0
0.00%
BATAINDIA 30-Jul-15 CE 1,080.00 35.25 5.15
17.11%
35.25
35.25
250 1 0.09 1,500 0
0.00%
DRREDDY 30-Jul-15 CE 3,750.00 30.00 2.65
9.69%
30.30
30.00
250 2 0.08 6,000 0
0.00%
DRREDDY 30-Jul-15 CE 3,800.00 16.20 -2.20
-11.96%
22.55
16.20
250 2 0.05 4,375 250
6.06%
GLENMARK 30-Jul-15 CE 960.00 81.00 5.95
7.93%
81.00
81.00
250 1 0.20 4,000 0
0.00%
HCLTECH 30-Jul-15 CE 1,080.00 3.00 -1.10
-26.83%
3.00
3.00
250 1 0.01 1,500 0
0.00%
HDFC 30-Jul-15 CE 1,200.00 105.50 11.70
12.47%
105.50
105.50
250 1 0.26 16,750 250
1.52%
HDFCBANK 30-Jul-15 CE 1,160.00 2.40 0.00
0.00%
2.40
2.40
250 1 0.01 500 250
100.00%
HINDUNILVR 27-Aug-15 CE 940.00 35.00 10.90
45.23%
35.00
35.00
250 1 0.09 250 250
0.00%
HINDUNILVR 30-Jul-15 CE 840.00 88.00 10.00
12.82%
88.00
88.00
250 1 0.22 7,250 0
0.00%
INFY 27-Aug-15 CE 1,100.00 12.80 0.30
2.40%
12.80
12.80
250 1 0.03 9,750 250
2.63%
JUBLFOOD 30-Jul-15 CE 1,800.00 124.00 17.50
16.43%
124.00
124.00
250 1 0.31 9,000 250
2.86%
JUBLFOOD 30-Jul-15 CE 2,150.00 5.00 0.00
0.00%
5.00
5.00
250 1 0.01 500 250
100.00%
JSWSTEEL 30-Jul-15 CE 840.00 40.00 -10.25
-20.40%
40.00
40.00
250 1 0.10 500 0
0.00%
KSCL 30-Jul-15 CE 720.00 33.50 -9.20
-21.55%
33.50
33.50
250 1 0.08 750 250
50.00%
KSCL 30-Jul-15 CE 860.00 0.15 -89.55
-99.83%
0.15
0.15
250 1 0.00 250 250
0.00%
LT 30-Jul-15 CE 1,600.00 226.00 9.00
4.15%
226.00
226.00
250 2 0.56 9,000 0
0.00%
MINDTREE 30-Jul-15 CE 1,400.00 10.55 -2.00
-15.94%
10.55
10.55
250 1 0.03 3,500 0
0.00%
M&M 30-Jul-15 CE 1,420.00 4.70 0.15
3.30%
4.70
4.70
250 1 0.01 12,000 250
2.13%
RELIANCE 27-Aug-15 CE 1,020.00 36.00 22.10
158.99%
36.00
36.00
250 1 0.09 250 250
0.00%
RELIANCE 30-Jul-15 CE 1,160.00 1.40 -0.05
-3.45%
1.40
1.40
250 1 0.00 33,500 0
0.00%
RELIANCE 30-Jul-15 CE 1,200.00 1.50 0.10
7.14%
1.50
1.50
250 1 0.00 250 250
0.00%
SIEMENS 30-Jul-15 CE 1,300.00 146.00 21.00
16.80%
146.00
146.00
250 1 0.37 5,250 0
0.00%
SIEMENS 30-Jul-15 CE 1,350.00 107.00 14.50
15.68%
107.00
107.00
250 1 0.27 5,500 0
0.00%
SUNPHARMA 30-Jul-15 CE 1,020.00 0.75 -0.50
-40.00%
0.75
0.75
250 1 0.00 2,500 0
0.00%
SRF 30-Jul-15 CE 1,500.00 4.00 -1.10
-21.57%
4.00
4.00
250 1 0.01 5,000 250
5.26%
SRTRANSFIN 30-Jul-15 CE 880.00 51.80 3.85
8.03%
51.80
51.80
250 1 0.13 500 0
0.00%
UBL 30-Jul-15 CE 950.00 72.00 37.50
108.70%
72.00
72.00
250 1 0.18 1,250 0
0.00%
ULTRACEMCO 30-Jul-15 CE 2,800.00 270.00 48.75
22.03%
270.00
270.00
250 2 0.68 750 -250
-25.00%
WOCKPHARMA 30-Jul-15 CE 1,300.00 157.55 18.55
13.35%
157.55
157.50
250 2 0.39 750 125
20.00%
WOCKPHARMA 30-Jul-15 CE 1,800.00 3.00 -1.00
-25.00%
4.00
3.00
250 2 0.01 3,375 0
0.00%
BANKNIFTY 30-Jul-15 CE 17,300.00 1,450.60 323.85
28.74%
1,490.00
1,350.00
175 7 2.50 875 0
0.00%
NIFTY 27-Aug-15 CE 7,700.00 816.00 38.70
4.98%
816.00
813.75
150 6 1.22 21,875 25
0.11%
NIFTY 31-Dec-15 CE 11,000.00 10.00 0.10
1.01%
10.00
9.70
150 6 0.01 67,750 50
0.07%
BAJFINANCE 30-Jul-15 CE 5,300.00 300.00 40.00
15.38%
300.00
300.00
125 1 0.38 125 -125
-50.00%
BAJFINANCE 30-Jul-15 CE 5,850.00 60.00 10.00
20.00%
60.00
60.00
125 1 0.08 2,750 125
4.76%
CNXIT 30-Jul-15 CE 11,300.00 200.00 37.00
22.70%
200.00
200.00
125 5 0.25 - -125
-100.00%
DIVISLAB 30-Jul-15 CE 1,850.00 50.75 -2.35
-4.43%
50.75
50.75
125 1 0.06 1,625 -125
-7.14%
DRREDDY 30-Jul-15 CE 3,450.00 165.00 8.65
5.53%
165.00
165.00
125 1 0.21 1,000 -125
-11.11%
ABIRLANUVO 30-Jul-15 CE 1,700.00 165.00 26.50
19.13%
165.00
165.00
125 1 0.21 2,125 -125
-5.56%
LUPIN 30-Jul-15 CE 1,700.00 205.45 -4.55
-2.17%
205.45
205.45
125 1 0.26 1,625 0
0.00%
LUPIN 30-Jul-15 CE 1,750.00 167.00 24.65
17.32%
167.00
167.00
125 1 0.21 4,125 0
0.00%
BOSCHLTD 30-Jul-15 CE 22,000.00 1,375.00 827.00
150.91%
1,375.00
1,375.00
125 1 1.72 500 125
33.33%
MARUTI 27-Aug-15 CE 4,200.00 50.00 -12.80
-20.38%
50.00
50.00
125 1 0.06 125 125
0.00%
MARUTI 30-Jul-15 CE 3,800.00 235.00 -24.80
-9.55%
235.00
235.00
125 1 0.29 6,625 125
1.92%
TCS 27-Aug-15 CE 2,700.00 70.95 30.95
77.38%
70.95
70.95
125 1 0.09 250 125
100.00%
TCS 30-Jul-15 CE 2,400.00 213.60 20.95
10.87%
213.60
213.60
125 1 0.27 500 0
0.00%
ULTRACEMCO 30-Jul-15 CE 2,950.00 142.00 -7.00
-4.70%
142.00
142.00
125 1 0.18 7,250 0
0.00%
WOCKPHARMA 30-Jul-15 CE 1,200.00 243.60 -62.90
-20.52%
243.60
243.60
125 1 0.30 125 125
0.00%
NIFTY 24-Sep-15 CE 10,000.00 6.00 -34.00
-85.00%
6.00
6.00
100 4 0.01 100 100
0.00%
NIFTY 31-Dec-15 CE 7,000.00 1,675.00 40.00
2.45%
1,680.00
1,672.00
100 4 1.68 129,050 -50
-0.04%
NIFTY 24-Sep-15 CE 5,300.00 3,150.00 -25.00
-0.79%
3,150.00
3,150.00
75 3 2.36 10,875 -75
-0.68%
NIFTY 27-Aug-15 CE 7,900.00 623.15 14.35
2.36%
633.00
623.15
75 3 0.47 250 -50
-16.67%
NIFTY 27-Aug-15 CE 9,900.00 0.95 0.10
11.76%
0.95
0.95
75 3 0.00 1,450 75
5.45%
BANKNIFTY 30-Jul-15 CE 15,700.00 2,890.00 55.95
1.97%
2,950.00
2,890.00
50 2 1.46 2,600 -50
-1.89%
NIFTY 24-Sep-15 CE 8,200.00 445.95 27.65
6.61%
450.00
445.95
50 2 0.22 200 50
33.33%
NIFTY 24-Sep-15 CE 9,300.00 23.50 2.60
12.44%
23.50
23.50
50 2 0.01 3,600 -50
-1.37%
NIFTY 27-Aug-15 CE 7,500.00 1,010.00 33.00
3.38%
1,010.00
1,010.00
50 2 0.51 2,175 -50
-2.25%
BANKNIFTY 27-Aug-15 CE 18,500.00 680.25 5.15
0.76%
680.25
680.25
25 1 0.17 150 25
20.00%
BANKNIFTY 27-Aug-15 CE 18,700.00 559.60 -485.45
-46.45%
559.60
559.60
25 1 0.14 25 25
0.00%
BANKNIFTY 30-Jul-15 CE 17,600.00 1,150.00 43.00
3.88%
1,150.00
1,150.00
25 1 0.29 2,275 25
1.11%
NIFTY 24-Sep-15 CE 6,000.00 2,510.00 40.00
1.62%
2,510.00
2,510.00
25 1 0.63 68,125 0
0.00%
NIFTY 27-Aug-15 CE 9,700.00 1.50 -0.70
-31.82%
1.50
1.50
25 1 0.00 1,700 -25
-1.45%
NIFTY 27-Aug-15 CE 9,800.00 0.95 0.20
26.67%
0.95
0.95
25 1 0.00 75 25
50.00%
NIFTY 29-Dec-16 CE 8,000.00 1,490.00 25.00
1.71%
1,490.00
1,490.00
25 1 0.37 8,100 0
0.00%
NIFTY 29-Dec-16 CE 9,000.00 850.00 12.00
1.43%
850.00
850.00
25 1 0.21 105,300 0
0.00%
NIFTY 30-Jul-15 CE 6,800.00 1,654.45 65.35
4.11%
1,654.45
1,654.45
25 1 0.41 3,000 0
0.00%
NIFTY 30-Jul-15 CE 7,300.00 1,141.05 20.85
1.86%
1,141.05
1,141.05
25 1 0.29 27,000 0
0.00%
NIFTY 31-Dec-15 CE 6,000.00 2,580.00 0.05
0.00%
2,580.00
2,580.00
25 1 0.65 166,450 -50
-0.03%
NIFTY 31-Dec-15 CE 7,500.00 1,240.00 40.00
3.33%
1,240.00
1,240.00
25 1 0.31 39,850 0
0.00%
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.