SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
27-Jun
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-Jun-16 CE 8,100.00 64.10 -2.90
-4.33%
80.20
42.80
35,224,500 469,660 22,166.78 4,029,150 136,950
3.52%
NIFTY 30-Jun-16 CE 8,200.00 22.35 -5.95
-21.02%
32.85
14.75
29,028,075 387,041 7,010.28 4,959,250 552,975
12.55%
GMRINFRA 30-Jun-16 CE 12.50 0.30 0.15
100.00%
0.35
0.10
23,751,000 609 45.13 15,483,000 624,000
4.20%
IFCI 30-Jun-16 CE 25.00 1.40 1.05
300.00%
1.75
0.25
23,140,000 1,157 224.46 3,340,000 -880,000
-20.85%
SBIN 30-Jun-16 CE 220.00 2.70 0.95
54.29%
3.45
1.50
21,198,000 10,599 534.19 6,458,000 12,000
0.19%
NIFTY 30-Jun-16 CE 8,300.00 6.30 -4.80
-43.24%
10.75
4.60
20,822,325 277,631 1,607.48 5,528,850 584,625
11.82%
NIFTY 30-Jun-16 CE 8,400.00 1.90 -2.80
-59.57%
3.90
1.65
19,034,925 253,799 458.74 6,050,025 532,425
9.65%
IFCI 30-Jun-16 CE 27.50 0.25 0.15
150.00%
0.35
0.05
16,420,000 821 32.84 7,060,000 -1,160,000
-14.11%
ASHOKLEY 30-Jun-16 CE 100.00 0.65 -0.15
-18.75%
0.85
0.50
13,811,000 1,973 89.77 5,341,000 196,000
3.81%
NIFTY 30-Jun-16 CE 8,000.00 130.00 1.70
1.33%
152.00
95.10
11,876,850 158,358 14,892.38 2,757,300 -368,250
-11.78%
SBIN 30-Jun-16 CE 215.00 5.30 1.90
55.88%
6.40
3.00
11,728,000 5,864 565.29 2,164,000 -476,000
-18.03%
PNB 30-Jun-16 CE 105.00 1.55 -0.20
-11.43%
2.40
1.35
10,488,000 2,622 190.88 3,288,000 1,080,000
48.91%
VEDL 30-Jun-16 CE 120.00 3.70 1.85
100.00%
4.45
1.25
10,276,000 2,569 279.51 3,380,000 -256,000
-7.04%
VEDL 30-Jun-16 CE 125.00 1.30 0.60
85.71%
1.65
0.45
10,204,000 2,551 105.10 3,440,000 1,088,000
46.26%
SBIN 30-Jun-16 CE 225.00 1.10 0.30
37.50%
1.50
0.65
9,160,000 4,580 94.35 6,428,000 642,000
11.10%
SBIN 30-Jun-16 CE 230.00 0.45 0.00
0.00%
0.65
0.30
7,654,000 3,827 35.21 3,696,000 530,000
16.74%
NIFTY 30-Jun-16 CE 8,500.00 0.90 -1.30
-59.09%
1.65
0.80
7,621,650 101,622 80.03 4,873,100 -75,375
-1.52%
IBREALEST 30-Jun-16 CE 90.00 1.85 0.45
32.14%
3.55
1.50
7,587,000 843 195.74 1,656,000 1,413,000
581.48%
HINDALCO 30-Jun-16 CE 120.00 2.00 0.15
8.11%
2.55
1.25
6,645,000 1,329 132.24 2,680,000 0
0.00%
NIFTY 30-Jun-16 CE 8,150.00 38.90 -4.80
-10.98%
51.90
25.10
6,165,900 82,212 2,466.36 903,600 494,625
120.94%
UNITECH 30-Jun-16 CE 5.00 0.70 0.15
27.27%
0.75
0.50
6,083,000 79 39.54 13,706,000 -1,155,000
-7.77%
IBREALEST 30-Jun-16 CE 95.00 0.55 0.05
10.00%
1.40
0.45
5,985,000 665 58.05 1,548,000 1,026,000
196.55%
TATAMOTORS 30-Jun-16 CE 460.00 4.05 -2.20
-35.20%
7.80
3.40
5,598,000 3,732 253.59 2,190,000 130,500
6.34%
DLF 30-Jun-16 CE 140.00 0.75 -0.25
-25.00%
1.20
0.65
5,590,000 1,118 51.99 7,915,000 660,000
9.10%
ASHOKLEY 30-Jun-16 CE 97.50 1.45 0.05
3.57%
1.85
1.10
5,474,000 782 79.37 1,694,000 182,000
12.04%
TATAMOTORS 30-Jun-16 CE 450.00 8.30 -2.30
-21.70%
13.45
6.85
5,290,500 3,527 454.98 1,489,500 360,000
31.87%
SBIN 30-Jun-16 CE 210.00 9.00 3.10
52.54%
10.20
5.10
5,056,000 2,528 400.94 6,304,000 -762,000
-10.78%
PNB 30-Jun-16 CE 100.00 4.15 0.40
10.67%
4.85
3.55
4,708,000 1,177 200.09 2,792,000 -440,000
-13.61%
ICICIBANK 30-Jun-16 CE 240.00 1.10 -0.65
-37.14%
1.75
0.85
4,666,500 2,745 61.60 2,373,200 158,100
7.14%
BANKBARODA 30-Jun-16 CE 150.00 3.70 1.65
80.49%
4.10
1.65
4,640,700 1,497 122.05 1,754,600 62,000
3.66%
NIFTY 30-Jun-16 CE 8,250.00 11.90 -5.75
-32.58%
19.00
8.15
4,413,975 58,853 592.80 848,475 392,775
86.19%
DLF 30-Jun-16 CE 135.00 2.20 0.00
0.00%
2.95
1.95
4,255,000 851 105.52 3,405,000 245,000
7.75%
ASHOKLEY 30-Jun-16 CE 105.00 0.15 -0.15
-50.00%
0.25
0.10
4,081,000 583 6.94 5,985,000 -497,000
-7.67%
VEDL 30-Jun-16 CE 130.00 0.40 0.10
33.33%
0.55
0.20
4,056,000 1,014 14.20 3,792,000 264,000
7.48%
L&TFH 30-Jun-16 CE 75.00 0.95 0.50
111.11%
1.25
0.20
4,040,000 505 34.34 1,384,000 -8,000
-0.57%
TATAMOTORS 30-Jun-16 CE 480.00 0.85 -1.20
-58.54%
2.35
0.75
4,024,500 2,683 44.67 1,999,500 121,500
6.47%
NHPC 30-Jun-16 CE 25.00 0.15 0.05
50.00%
0.20
0.05
3,969,000 147 4.37 6,804,000 432,000
6.78%
TATASTEEL 30-Jun-16 CE 320.00 2.15 -2.35
-52.22%
3.95
1.90
3,940,000 1,970 107.17 1,826,000 530,000
40.90%
PNB 30-Jun-16 CE 110.00 0.50 -0.30
-37.50%
1.30
0.45
3,812,000 953 28.97 1,684,000 492,000
41.28%
BANKINDIA 30-Jun-16 CE 100.00 1.70 0.95
126.67%
2.15
0.75
3,663,000 1,221 54.21 1,419,000 441,000
45.09%
ARVIND 30-Jun-16 CE 330.00 3.45 0.95
38.00%
4.35
1.40
3,243,600 1,908 98.28 731,000 -151,300
-17.15%
NIFTY 28-Jul-16 CE 8,300.00 85.65 0.95
1.12%
95.90
70.80
3,213,300 42,844 2,707.85 1,207,575 99,525
8.98%
BANKNIFTY 30-Jun-16 CE 18,000.00 14.15 -10.85
-43.40%
23.60
11.40
3,109,950 103,665 545.80 702,780 124,410
21.51%
IFCI 30-Jun-16 CE 30.00 0.05 0.00
0.00%
0.05
0.05
3,020,000 151 1.51 5,360,000 240,000
4.69%
BANKBARODA 30-Jun-16 CE 155.00 1.60 0.75
88.24%
1.75
0.60
3,019,400 974 38.04 1,748,400 542,500
44.99%
TATAMOTORS 30-Jun-16 CE 470.00 1.80 -1.60
-47.06%
4.20
1.50
2,940,000 1,960 64.68 1,744,500 169,500
10.76%
IBREALEST 30-Jun-16 CE 100.00 0.20 -0.05
-20.00%
0.50
0.15
2,898,000 322 9.56 2,043,000 432,000
26.82%
BANKNIFTY 30-Jun-16 CE 17,500.00 141.40 -0.15
-0.11%
194.00
112.00
2,795,850 93,195 4,199.37 422,820 56,580
15.45%
ASHOKLEY 30-Jun-16 CE 102.50 0.35 -0.10
-22.22%
0.45
0.25
2,786,000 398 8.92 2,457,000 -35,000
-1.40%
IDBI 30-Jun-16 CE 70.00 0.55 0.10
22.22%
0.80
0.35
2,736,000 342 14.50 2,704,000 416,000
18.18%
CANBK 30-Jun-16 CE 220.00 2.30 0.95
70.37%
3.25
1.30
2,656,000 1,328 64.28 1,202,000 324,000
36.90%
JINDALSTEL 30-Jun-16 CE 65.00 0.65 0.05
8.33%
1.05
0.45
2,555,000 365 20.44 2,975,000 175,000
6.25%
HINDALCO 30-Jun-16 CE 125.00 0.50 -0.25
-33.33%
0.70
0.40
2,535,000 507 14.20 2,125,000 -175,000
-7.61%
AXISBANK 30-Jun-16 CE 520.00 5.00 0.05
1.01%
7.30
4.40
2,493,000 2,493 144.59 728,000 111,000
17.99%
TATASTEEL 30-Jun-16 CE 310.00 6.10 -3.05
-33.33%
8.55
5.40
2,490,000 1,245 164.59 690,000 260,000
60.47%
ARVIND 30-Jun-16 CE 320.00 7.85 2.80
55.45%
9.20
3.05
2,480,300 1,459 163.45 355,300 -28,900
-7.52%
RELIANCE 30-Jun-16 CE 960.00 6.85 -0.60
-8.05%
9.00
5.25
2,445,000 4,890 172.62 873,500 160,000
22.42%
ASHOKLEY 30-Jun-16 CE 95.00 3.10 0.60
24.00%
3.50
2.30
2,429,000 347 70.68 1,218,000 -378,000
-23.68%
DLF 30-Jun-16 CE 145.00 0.25 -0.20
-44.44%
0.50
0.25
2,395,000 479 8.14 2,890,000 285,000
10.94%
ICICIBANK 30-Jun-16 CE 250.00 0.35 -0.30
-46.15%
0.50
0.25
2,369,800 1,394 8.53 4,285,700 -239,700
-5.30%
DLF 30-Jun-16 CE 150.00 0.15 -0.10
-40.00%
0.25
0.10
2,345,000 469 3.99 6,585,000 290,000
4.61%
NIFTY 28-Jul-16 CE 8,200.00 127.75 2.90
2.32%
139.55
107.25
2,323,050 30,974 2,910.55 1,149,450 137,475
13.58%
NIFTY 30-Jun-16 CE 8,350.00 3.15 -3.90
-55.32%
5.70
2.25
2,290,800 30,544 93.46 582,750 55,425
10.51%
ORIENTBANK 30-Jun-16 CE 105.00 3.00 2.00
200.00%
3.80
1.50
2,259,000 753 57.38 681,000 45,000
7.08%
DISHTV 30-Jun-16 CE 95.00 0.85 -0.45
-34.62%
1.50
0.70
2,230,000 446 26.09 1,245,000 145,000
13.18%
TATASTEEL 30-Jun-16 CE 330.00 0.75 -1.20
-61.54%
1.95
0.65
2,164,000 1,082 22.29 1,438,000 212,000
17.29%
IDBI 30-Jun-16 CE 67.50 1.25 0.35
38.89%
1.60
0.85
2,152,000 269 24.53 1,200,000 432,000
56.25%
NIFTY 28-Jul-16 CE 8,400.00 54.90 -1.00
-1.79%
62.70
44.65
2,140,425 28,539 1,171.24 2,114,775 31,125
1.49%
SBIN 28-Jul-16 CE 220.00 9.30 2.05
28.28%
10.00
7.00
2,130,000 1,065 189.14 1,707,000 840,000
96.89%
IFCI 28-Jul-16 CE 27.50 1.05 0.50
90.91%
1.15
0.45
2,120,000 106 18.87 1,298,000 836,000
180.95%
PNB 30-Jun-16 CE 102.50 2.60 0.00
0.00%
3.50
2.20
2,104,000 526 59.54 808,000 28,000
3.59%
UNIONBANK 30-Jun-16 CE 125.00 2.55 1.00
64.52%
3.00
0.65
2,094,000 698 43.56 822,000 192,000
30.48%
TV18BRDCST 30-Jun-16 CE 42.50 0.40 0.00
0.00%
0.50
0.30
2,074,000 122 8.50 3,468,000 -34,000
-0.97%
TATAMOTORS 30-Jun-16 CE 500.00 0.30 -0.45
-60.00%
0.80
0.25
2,043,000 1,362 8.17 2,845,500 159,000
5.92%
NIFTY 28-Jul-16 CE 8,500.00 33.60 -1.80
-5.08%
39.25
27.25
2,032,200 27,096 689.93 3,112,275 211,425
7.29%
ICICIBANK 30-Jun-16 CE 230.00 5.10 -0.10
-1.92%
6.45
4.40
2,019,600 1,188 109.66 1,439,900 -98,600
-6.41%
SUNPHARMA 30-Jun-16 CE 760.00 17.80 3.40
23.61%
19.50
10.10
1,975,800 3,293 287.48 564,600 -517,200
-47.81%
GMRINFRA 28-Jul-16 CE 15.00 0.25 0.05
25.00%
0.25
0.15
1,911,000 49 3.82 6,390,000 1,170,000
22.41%
BHEL 30-Jun-16 CE 120.00 2.00 0.10
5.26%
5.00
1.75
1,904,000 952 41.89 1,598,000 214,000
15.46%
JISLJALEQS 30-Jun-16 CE 70.00 2.90 0.85
41.46%
3.20
1.75
1,872,000 234 44.93 1,184,000 -304,000
-20.43%
L&TFH 30-Jun-16 CE 77.50 0.25 0.05
25.00%
0.40
0.15
1,848,000 231 5.54 1,024,000 224,000
28.00%
TATAMTRDVR 30-Jun-16 CE 300.00 3.80 -1.80
-32.14%
5.80
3.20
1,839,600 876 88.12 348,600 67,200
23.88%
RPOWER 30-Jun-16 CE 50.00 0.60 -0.10
-14.29%
0.90
0.55
1,836,000 153 12.85 1,416,000 60,000
4.42%
ITC 30-Jun-16 CE 360.00 3.70 0.70
23.33%
4.90
2.35
1,809,600 1,131 62.97 1,169,600 -81,600
-6.52%
IBREALEST 30-Jun-16 CE 92.50 1.05 0.60
133.33%
2.30
0.90
1,809,000 201 28.58 567,000 495,000
687.50%
IFCI 28-Jul-16 CE 25.00 2.20 1.10
100.00%
2.30
1.15
1,760,000 88 32.03 814,000 -22,000
-2.63%
VEDL 30-Jun-16 CE 115.00 7.90 3.50
79.55%
9.00
3.40
1,744,000 436 107.95 1,788,000 -176,000
-8.96%
BANKINDIA 30-Jun-16 CE 95.00 4.45 2.20
97.78%
5.15
2.55
1,743,000 581 65.89 996,000 -126,000
-11.23%
SUNPHARMA 30-Jun-16 CE 800.00 3.80 -0.95
-20.00%
6.00
1.70
1,739,400 2,899 53.92 1,454,400 -93,600
-6.05%
TV18BRDCST 30-Jun-16 CE 40.00 1.50 0.25
20.00%
1.75
1.15
1,717,000 101 25.07 1,853,000 -153,000
-7.63%
HDIL 30-Jun-16 CE 100.00 0.90 -0.55
-37.93%
1.50
0.60
1,716,000 286 18.36 3,306,000 -612,000
-15.62%
ASHOKLEY 30-Jun-16 CE 107.50 0.10 -0.10
-50.00%
0.25
0.05
1,715,000 245 1.72 2,576,000 77,000
3.08%
ANDHRABANK 30-Jun-16 CE 55.00 1.25 0.45
56.25%
1.50
0.75
1,712,000 214 18.83 1,072,000 296,000
38.14%
SAIL 30-Jun-16 CE 42.50 0.70 0.00
0.00%
1.00
0.60
1,692,000 188 13.37 999,000 -216,000
-17.78%
GMRINFRA 28-Jul-16 CE 12.50 0.75 0.15
25.00%
0.80
0.60
1,677,000 43 11.91 2,385,000 540,000
29.27%
ADANIPOWER 30-Jun-16 CE 30.00 0.35 0.10
40.00%
0.35
0.20
1,660,000 83 4.48 3,580,000 200,000
5.92%
SUNPHARMA 30-Jun-16 CE 780.00 7.90 0.10
1.28%
9.50
4.25
1,654,800 2,758 108.06 1,029,600 -85,800
-7.69%
IDEA 30-Jun-16 CE 105.00 0.45 -0.05
-10.00%
0.65
0.35
1,653,000 551 7.60 3,759,000 135,000
3.73%
NIFTY 30-Jun-16 CE 8,050.00 93.05 -1.05
-1.12%
112.70
61.15
1,641,600 21,888 1,482.20 229,275 20,400
9.77%
JISLJALEQS 30-Jun-16 CE 75.00 0.75 0.25
50.00%
0.85
0.35
1,632,000 204 10.77 1,232,000 144,000
13.24%
SAIL 30-Jun-16 CE 45.00 0.15 -0.05
-25.00%
0.25
0.10
1,620,000 180 2.59 3,726,000 297,000
8.66%
UNITECH 28-Jul-16 CE 5.00 0.95 0.10
11.76%
1.10
0.95
1,617,000 21 16.17 4,356,000 990,000
29.41%
BHEL 30-Jun-16 CE 125.00 0.70 -0.10
-12.50%
2.40
0.60
1,614,000 807 12.75 1,748,000 30,000
1.75%
BANKNIFTY 30-Jun-16 CE 17,700.00 62.25 -12.05
-16.22%
92.25
46.20
1,610,700 53,690 1,119.76 132,690 33,240
33.42%
BANKBARODA 30-Jun-16 CE 160.00 0.60 0.20
50.00%
0.65
0.25
1,574,800 508 6.77 1,463,200 108,500
8.01%
RELINFRA 30-Jun-16 CE 520.00 5.90 -0.35
-5.60%
6.45
4.40
1,569,100 1,207 88.18 562,900 156,000
38.34%
IDEA 30-Jun-16 CE 100.00 1.60 0.10
6.67%
2.15
1.50
1,557,000 519 27.09 1,431,000 -45,000
-3.05%
HINDALCO 30-Jun-16 CE 122.50 1.15 0.00
0.00%
1.45
0.70
1,555,000 311 17.57 720,000 120,000
20.00%
NIFTY 30-Jun-16 CE 8,600.00 0.75 -0.50
-40.00%
0.85
0.55
1,554,600 20,728 10.42 1,822,875 49,350
2.78%
TATASTEEL 30-Jun-16 CE 340.00 0.35 -0.60
-63.16%
0.75
0.30
1,552,000 776 7.14 1,590,000 -18,000
-1.12%
NIFTY 28-Jul-16 CE 8,100.00 180.15 3.95
2.24%
195.35
155.00
1,525,350 20,338 2,681.87 899,550 154,575
20.75%
VEDL 30-Jun-16 CE 135.00 0.15 0.00
0.00%
0.20
0.10
1,524,000 381 2.44 1,584,000 172,000
12.18%
IBREALEST 30-Jun-16 CE 105.00 0.10 -0.05
-33.33%
0.20
0.05
1,512,000 168 1.81 1,800,000 468,000
35.14%
YESBANK 30-Jun-16 CE 1,100.00 7.95 -4.25
-34.84%
14.75
7.05
1,510,600 2,158 154.99 1,379,000 247,800
21.91%
RPOWER 30-Jun-16 CE 52.50 0.15 -0.05
-25.00%
0.25
0.10
1,500,000 125 2.55 2,088,000 564,000
37.01%
ASHOKLEY 28-Jul-16 CE 100.00 3.05 0.15
5.17%
3.30
2.80
1,470,000 210 44.25 1,505,000 35,000
2.38%
TATAMOTORS 30-Jun-16 CE 490.00 0.40 -0.75
-65.22%
1.15
0.35
1,426,500 951 7.70 1,293,000 -28,500
-2.16%
ORIENTBANK 30-Jun-16 CE 110.00 1.45 0.95
190.00%
1.90
0.65
1,419,000 473 18.73 615,000 228,000
58.91%
RECLTD 30-Jun-16 CE 165.00 2.70 0.70
35.00%
3.20
1.80
1,414,000 707 36.62 660,000 -4,000
-0.60%
LT 30-Jun-16 CE 1,500.00 8.30 2.00
31.75%
9.65
5.45
1,393,200 4,644 100.87 809,400 3,300
0.41%
JSWENERGY 30-Jun-16 CE 80.00 1.55 -0.30
-16.22%
2.60
1.45
1,392,000 232 29.51 954,000 -120,000
-11.17%
RECLTD 30-Jun-16 CE 170.00 1.10 0.15
15.79%
1.45
0.55
1,392,000 696 15.31 1,696,000 -68,000
-3.85%
UNITECH 28-Jul-16 CE 7.50 0.25 0.00
0.00%
0.30
0.25
1,386,000 18 3.60 9,702,000 99,000
1.03%
INFY 30-Jun-16 CE 1,200.00 3.40 -7.85
-69.78%
8.50
2.85
1,382,000 2,764 62.88 680,000 243,000
55.61%
ASHOKLEY 30-Jun-16 CE 110.00 0.10 -0.05
-33.33%
0.10
0.05
1,372,000 196 1.23 11,858,000 595,000
5.28%
ALBK 30-Jun-16 CE 65.00 2.30 0.30
15.00%
2.90
2.10
1,368,000 228 33.65 588,000 -168,000
-22.22%
HINDALCO 30-Jun-16 CE 115.00 5.45 1.20
28.24%
6.30
3.50
1,365,000 273 68.11 1,755,000 -140,000
-7.39%
UNIONBANK 30-Jun-16 CE 130.00 1.15 0.45
64.29%
1.45
0.55
1,323,000 441 12.17 1,398,000 219,000
18.58%
JPASSOCIAT 30-Jun-16 CE 7.50 0.15 0.05
50.00%
0.20
0.10
1,296,000 27 1.81 17,040,000 -576,000
-3.27%
ARVIND 30-Jun-16 CE 340.00 1.25 -0.05
-3.85%
1.70
0.65
1,288,600 758 16.49 530,400 -110,500
-17.24%
RELIANCE 30-Jun-16 CE 980.00 1.75 -1.15
-39.66%
2.65
1.40
1,255,000 2,510 25.35 995,500 26,000
2.68%
RELCAPITAL 30-Jun-16 CE 400.00 1.30 -0.40
-23.53%
1.90
1.00
1,233,000 822 17.02 870,000 7,500
0.87%
PNB 30-Jun-16 CE 107.50 0.95 -0.25
-20.83%
1.70
0.75
1,232,000 308 14.04 676,000 428,000
172.58%
SBIN 30-Jun-16 CE 235.00 0.20 -0.05
-20.00%
0.25
0.15
1,224,000 612 2.45 958,000 -292,000
-23.36%
BANKNIFTY 30-Jun-16 CE 17,600.00 95.90 -6.65
-6.48%
137.35
77.20
1,198,920 39,964 1,261.50 105,810 33,300
45.92%
CANBK 30-Jun-16 CE 210.00 6.80 2.95
76.62%
8.75
4.00
1,190,000 595 73.90 656,000 -146,000
-18.20%
PNB 30-Jun-16 CE 95.00 8.15 1.10
15.60%
8.70
7.00
1,184,000 296 91.40 1,260,000 -352,000
-21.84%
TATASTEEL 30-Jun-16 CE 350.00 0.25 -0.25
-50.00%
0.50
0.20
1,176,000 588 3.06 2,730,000 182,000
7.14%
LT 30-Jun-16 CE 1,450.00 30.30 11.60
62.03%
33.25
16.00
1,169,400 3,898 290.13 188,700 -79,500
-29.64%
L&TFH 30-Jun-16 CE 80.00 0.10 0.00
0.00%
0.15
0.10
1,168,000 146 1.28 3,008,000 -224,000
-6.93%
ASHOKLEY 28-Jul-16 CE 105.00 1.65 0.05
3.13%
1.85
1.50
1,162,000 166 19.17 1,267,000 329,000
35.07%
AUROPHARMA 30-Jun-16 CE 720.00 12.85 6.70
108.94%
13.95
6.50
1,162,000 1,660 119.69 211,400 -20,300
-8.76%
RCOM 30-Jun-16 CE 50.00 0.35 -0.15
-30.00%
0.65
0.25
1,160,000 145 4.64 7,488,000 -472,000
-5.93%
BANKNIFTY 30-Jun-16 CE 17,800.00 38.35 -13.75
-26.39%
58.90
29.40
1,152,150 38,405 507.18 205,140 76,470
59.43%
NIFTY 28-Jul-16 CE 8,600.00 19.85 -2.05
-9.36%
23.75
16.15
1,148,550 15,314 236.26 1,012,875 125,625
14.16%
SBIN 30-Jun-16 CE 200.00 18.20 4.80
35.82%
20.00
13.65
1,148,000 574 194.70 9,410,000 38,000
0.41%
NTPC 30-Jun-16 CE 150.00 1.55 -0.60
-27.91%
2.95
1.35
1,136,000 284 24.08 680,000 40,000
6.25%
NIFTY 30-Jun-16 CE 7,900.00 214.65 10.30
5.04%
237.75
164.70
1,133,925 15,119 2,314.91 821,125 -295,425
-26.46%
AXISBANK 30-Jun-16 CE 530.00 2.30 -0.40
-14.81%
3.90
2.05
1,117,000 1,117 30.83 869,000 187,000
27.42%
DLF 30-Jun-16 CE 130.00 5.40 0.45
9.09%
6.70
5.05
1,095,000 219 64.50 1,555,000 -255,000
-14.09%
JISLJALEQS 30-Jun-16 CE 72.50 1.35 0.35
35.00%
1.65
0.70
1,072,000 134 13.29 576,000 80,000
16.13%
ICICIBANK 30-Jun-16 CE 260.00 0.15 -0.10
-40.00%
0.20
0.10
1,071,000 630 1.50 3,092,300 -176,800
-5.41%
IBREALEST 30-Jun-16 CE 110.00 0.05 -0.05
-50.00%
0.10
0.05
1,062,000 118 0.53 1,521,000 63,000
4.32%
PNB 30-Jun-16 CE 115.00 0.20 -0.15
-42.86%
0.50
0.15
1,040,000 260 3.12 520,000 108,000
26.21%
ALBK 30-Jun-16 CE 67.50 1.35 0.25
22.73%
1.70
1.05
1,014,000 169 13.79 456,000 204,000
80.95%
HINDALCO 30-Jun-16 CE 130.00 0.15 -0.15
-50.00%
0.30
0.10
1,010,000 202 1.82 1,580,000 205,000
14.91%
BHEL 30-Jun-16 CE 130.00 0.30 -0.10
-25.00%
0.50
0.25
1,008,000 504 3.23 2,792,000 98,000
3.64%
TATAGLOBAL 30-Jun-16 CE 125.00 2.30 0.60
35.29%
2.55
1.55
996,000 249 20.52 756,000 -16,000
-2.07%
BIOCON 30-Jun-16 CE 760.00 11.95 10.85
986.36%
15.50
1.20
993,300 903 110.36 149,600 73,700
97.10%
JINDALSTEL 30-Jun-16 CE 70.00 0.15 -0.05
-25.00%
0.30
0.10
987,000 141 1.78 3,507,000 -49,000
-1.38%
ALBK 30-Jun-16 CE 70.00 0.65 0.10
18.18%
0.90
0.50
978,000 163 6.75 666,000 264,000
65.67%
IDEA 30-Jun-16 CE 110.00 0.15 -0.05
-25.00%
0.25
0.10
978,000 326 1.66 4,746,000 42,000
0.89%
AXISBANK 30-Jun-16 CE 540.00 1.00 -0.45
-31.03%
2.05
0.85
976,000 976 12.59 924,000 -103,000
-10.03%
IFCI 28-Jul-16 CE 30.00 0.45 0.25
125.00%
0.50
0.20
960,000 48 3.74 1,672,000 550,000
49.02%
ASHOKLEY 30-Jun-16 CE 115.00 0.05 0.00
0.00%
0.05
0.05
931,000 133 0.47 4,697,000 7,000
0.15%
ORIENTBANK 30-Jun-16 CE 100.00 6.70 4.10
157.69%
7.50
3.40
912,000 304 52.17 447,000 -126,000
-21.99%
VEDL 28-Jul-16 CE 125.00 5.95 1.05
21.43%
6.50
4.50
912,000 228 53.26 444,000 -120,000
-21.28%
YESBANK 30-Jun-16 CE 1,080.00 15.35 -5.40
-26.02%
25.05
13.95
900,200 1,286 167.98 552,300 133,700
31.94%
SBIN 30-Jun-16 CE 205.00 13.45 4.30
46.99%
14.55
9.45
900,000 450 105.03 1,346,000 -162,000
-10.74%
RELCAPITAL 30-Jun-16 CE 380.00 6.75 0.30
4.65%
8.30
5.40
891,000 594 61.66 283,500 21,000
8.00%
ITC 30-Jun-16 CE 370.00 0.95 -0.10
-9.52%
1.40
0.70
888,000 555 8.26 1,070,400 38,400
3.72%
IDBI 28-Jul-16 CE 70.00 3.00 0.50
20.00%
3.20
2.45
872,000 109 24.50 960,000 544,000
130.77%
RELIANCE 30-Jun-16 CE 1,000.00 0.80 -0.70
-46.67%
1.50
0.65
863,500 1,727 7.94 2,149,500 -95,000
-4.23%
RELINFRA 30-Jun-16 CE 540.00 1.65 -0.90
-35.29%
2.30
1.30
855,400 658 14.63 884,000 83,200
10.39%
TATASTEEL 30-Jun-16 CE 360.00 0.15 -0.15
-50.00%
0.30
0.10
836,000 418 1.34 1,138,000 -66,000
-5.48%
AXISBANK 30-Jun-16 CE 510.00 10.10 0.90
9.78%
12.90
8.70
836,000 836 91.37 269,000 -70,000
-20.65%
BANKBARODA 30-Jun-16 CE 145.00 7.60 3.20
72.73%
8.00
4.30
833,900 269 47.12 815,300 -55,800
-6.41%
TATAPOWER 30-Jun-16 CE 75.00 0.45 -0.25
-35.71%
0.60
0.35
832,000 104 3.58 1,504,000 168,000
12.57%
SKSMICRO 30-Jun-16 CE 700.00 5.95 -0.35
-5.56%
10.10
5.15
824,000 824 65.10 374,000 64,000
20.65%
TATAGLOBAL 30-Jun-16 CE 130.00 0.60 0.00
0.00%
0.75
0.40
820,000 205 5.00 1,396,000 28,000
2.05%
BANKNIFTY 30-Jun-16 CE 17,900.00 23.15 -12.60
-35.24%
37.50
18.00
814,680 27,156 222.49 113,370 32,010
39.34%
RELINFRA 30-Jun-16 CE 560.00 0.60 -0.70
-53.85%
1.25
0.50
802,100 617 5.29 885,300 -136,500
-13.36%
BPCL 30-Jun-16 CE 1,040.00 13.75 7.60
123.58%
19.50
7.25
799,800 1,333 123.73 127,800 14,400
12.70%
DLF 28-Jul-16 CE 140.00 5.20 0.35
7.22%
5.75
4.85
785,000 157 41.84 700,000 60,000
9.38%
ASHOKLEY 28-Jul-16 CE 110.00 0.90 -0.10
-10.00%
1.00
0.80
784,000 112 7.29 1,344,000 259,000
23.87%
MOTHERSUMI 30-Jun-16 CE 280.00 3.05 -2.40
-44.04%
5.80
2.50
762,000 508 27.81 394,500 43,500
12.39%
HINDPETRO 30-Jun-16 CE 980.00 9.85 6.55
198.48%
19.70
4.10
750,000 1,250 99.53 109,200 9,000
8.98%
COALINDIA 30-Jun-16 CE 310.00 2.65 -2.25
-45.92%
4.80
2.40
747,600 623 25.04 435,600 73,200
20.20%
SBIN 30-Jun-16 CE 240.00 0.15 -0.05
-25.00%
0.20
0.10
746,000 373 0.97 2,488,000 6,000
0.24%
EXIDEIND 30-Jun-16 CE 170.00 2.35 0.50
27.03%
3.20
1.75
737,800 217 19.70 329,800 136,000
70.18%
SBIN 30-Jun-16 CE 190.00 27.65 5.65
25.68%
29.00
23.55
730,000 365 183.67 1,738,000 -476,000
-21.50%
PNB 28-Jul-16 CE 110.00 3.35 0.15
4.69%
3.85
3.05
728,000 182 24.39 889,000 357,000
67.11%
TITAN 30-Jun-16 CE 400.00 2.90 -0.80
-21.62%
5.00
2.45
726,000 484 24.25 225,000 -15,000
-6.25%
ADANIPORTS 30-Jun-16 CE 210.00 1.20 -0.45
-27.27%
1.95
1.10
713,600 446 10.85 1,076,800 9,600
0.90%
DISHTV 30-Jun-16 CE 100.00 0.20 -0.20
-50.00%
0.45
0.20
710,000 142 1.85 1,570,000 70,000
4.67%
ONGC 30-Jun-16 CE 210.00 3.05 0.15
5.17%
4.15
2.35
710,000 355 23.08 540,000 -38,000
-6.57%
APOLLOTYRE 30-Jun-16 CE 150.00 1.25 -0.80
-39.02%
2.30
1.05
708,000 236 10.34 444,000 90,000
25.42%
SBIN 28-Jul-16 CE 230.00 5.50 1.15
26.44%
6.00
4.25
708,000 354 37.03 897,000 225,000
33.48%
INFY 30-Jun-16 CE 1,180.00 8.20 -14.80
-64.35%
14.00
6.50
702,500 1,405 72.01 307,500 145,500
89.81%
HDIL 30-Jun-16 CE 105.00 0.30 -0.25
-45.45%
0.50
0.25
702,000 117 2.46 3,012,000 -390,000
-11.46%
NIFTY 28-Jul-16 CE 8,700.00 12.05 -1.70
-12.36%
25.00
10.05
701,850 9,358 88.29 739,500 20,325
2.83%
CENTURYTEX 30-Jun-16 CE 640.00 9.25 3.70
66.67%
11.80
4.45
701,600 877 52.83 175,200 19,200
12.31%
TV18BRDCST 30-Jun-16 CE 45.00 0.10 -0.05
-33.33%
0.15
0.10
697,000 41 0.70 3,723,000 -289,000
-7.20%
ANDHRABANK 30-Jun-16 CE 57.50 0.55 0.20
57.14%
0.70
0.30
696,000 87 3.48 416,000 144,000
52.94%
SBIN 28-Jul-16 CE 215.00 11.90 2.65
28.65%
12.50
9.60
692,000 346 77.85 573,000 354,000
161.64%
NIFTY 28-Jul-16 CE 8,000.00 241.75 5.00
2.11%
259.75
211.50
689,850 9,198 1,638.12 701,175 7,650
1.10%
YESBANK 30-Jun-16 CE 1,120.00 3.60 -3.00
-45.45%
7.95
3.10
685,300 979 34.74 402,500 126,700
45.94%
ICICIBANK 28-Jul-16 CE 250.00 4.45 -0.35
-7.29%
5.05
4.30
681,700 401 31.63 912,500 102,500
12.65%
ADANIPOWER 28-Jul-16 CE 30.00 1.50 0.30
25.00%
1.65
1.25
680,000 34 10.06 560,000 460,000
460.00%
IDBI 30-Jun-16 CE 75.00 0.15 0.00
0.00%
0.20
0.05
672,000 84 0.81 1,904,000 -208,000
-9.85%
NIFTY 30-Jun-16 CE 8,700.00 0.70 -0.10
-12.50%
0.75
0.35
640,950 8,546 3.46 1,248,325 -9,375
-0.75%
TVSMOTOR 30-Jun-16 CE 300.00 3.10 -0.65
-17.33%
5.20
2.35
638,000 319 25.39 434,000 -20,000
-4.41%
CANBK 30-Jun-16 CE 230.00 0.75 0.25
50.00%
0.95
0.35
634,000 317 4.50 644,000 100,000
18.38%
L&TFH 28-Jul-16 CE 80.00 1.90 0.55
40.74%
2.20
1.55
624,000 78 11.79 1,377,000 297,000
27.50%
MOTHERSUMI 30-Jun-16 CE 290.00 1.00 -1.65
-62.26%
2.60
0.70
624,000 416 8.61 283,500 0
0.00%
BHARTIARTL 30-Jun-16 CE 360.00 1.40 -1.70
-54.84%
3.75
1.25
618,000 515 12.55 546,000 43,200
8.59%
FEDERALBNK 30-Jun-16 CE 57.50 0.55 0.00
0.00%
0.75
0.50
616,000 77 3.76 672,000 80,000
13.51%
SUNPHARMA 30-Jun-16 CE 820.00 1.85 -1.05
-36.21%
3.50
1.05
615,000 1,025 9.90 672,000 -44,400
-6.20%
HDIL 30-Jun-16 CE 110.00 0.15 -0.10
-40.00%
0.25
0.10
612,000 102 1.04 4,782,000 -318,000
-6.24%
AMBUJACEM 30-Jun-16 CE 250.00 5.95 2.80
88.89%
6.65
3.60
611,100 291 30.74 153,300 -75,600
-33.03%
CROMPGREAV 30-Jun-16 CE 75.00 0.45 -0.10
-18.18%
0.70
0.30
609,000 203 2.92 1,026,000 69,000
7.21%
L&TFH 30-Jun-16 CE 72.50 2.70 1.40
107.69%
3.05
1.05
608,000 76 13.74 320,000 16,000
5.26%
UNIONBANK 30-Jun-16 CE 120.00 6.00 2.30
62.16%
6.75
4.15
606,000 202 30.66 435,000 -75,000
-14.71%
HEXAWARE 30-Jun-16 CE 230.00 5.05 -0.50
-9.01%
7.40
3.95
604,000 302 34.49 434,000 -30,000
-6.47%
INFY 30-Jun-16 CE 1,220.00 1.45 -3.50
-70.71%
2.80
1.25
602,000 1,204 11.38 452,000 169,500
60.00%
PETRONET 30-Jun-16 CE 290.00 3.05 -2.35
-43.52%
6.50
3.00
600,000 200 28.50 192,000 15,000
8.47%
AUROPHARMA 30-Jun-16 CE 740.00 4.85 1.70
53.97%
5.60
2.85
599,900 857 25.80 299,600 -4,900
-1.61%
AMBUJACEM 30-Jun-16 CE 255.00 2.95 1.65
126.92%
5.50
1.55
596,400 284 15.86 136,500 -35,700
-20.73%
PNB 28-Jul-16 CE 105.00 4.95 0.35
7.61%
5.50
4.60
596,000 149 29.80 595,000 266,000
80.85%
DISHTV 30-Jun-16 CE 97.50 0.40 -0.30
-42.86%
0.80
0.35
595,000 119 3.27 480,000 85,000
21.52%
ICICIBANK 28-Jul-16 CE 240.00 7.80 -0.10
-1.27%
8.50
7.40
595,000 350 47.30 502,500 -17,500
-3.37%
BANKINDIA 30-Jun-16 CE 105.00 0.50 0.30
150.00%
0.70
0.20
594,000 198 2.67 318,000 87,000
37.66%
IBREALEST 30-Jun-16 CE 97.50 0.30 0.05
20.00%
0.80
0.25
594,000 66 3.03 225,000 117,000
108.33%
FEDERALBNK 30-Jun-16 CE 60.00 0.20 -0.10
-33.33%
0.35
0.15
592,000 74 1.42 1,608,000 -24,000
-1.47%
HINDALCO 30-Jun-16 CE 117.50 3.55 0.70
24.56%
4.25
2.40
585,000 117 19.54 405,000 -20,000
-4.71%
PNB 30-Jun-16 CE 97.50 6.10 0.95
18.45%
6.50
5.30
584,000 146 34.57 508,000 -220,000
-30.22%
BIOCON 30-Jun-16 CE 780.00 5.15 4.30
505.88%
8.10
0.50
583,000 530 32.53 141,900 85,800
152.94%
JINDALSTEL 30-Jun-16 CE 75.00 0.10 0.00
0.00%
0.10
0.05
581,000 83 0.46 1,519,000 182,000
13.61%
SYNDIBANK 30-Jun-16 CE 72.50 1.50 0.60
66.67%
1.90
0.95
580,000 116 7.71 335,000 50,000
17.54%
YESBANK 30-Jun-16 CE 1,140.00 1.70 -1.85
-52.11%
4.00
1.40
574,000 820 12.86 585,900 160,300
37.66%
BPCL 30-Jun-16 CE 1,060.00 6.15 3.25
112.07%
10.00
3.20
573,000 955 44.12 110,400 35,400
47.20%
IDEA 30-Jun-16 CE 102.50 0.80 0.00
0.00%
1.25
0.70
570,000 190 4.79 609,000 78,000
14.69%
IDFC 30-Jun-16 CE 50.00 0.35 -0.05
-12.50%
0.50
0.30
567,600 172 2.10 1,468,500 49,500
3.49%
ADANIPOWER 30-Jun-16 CE 32.50 0.05 0.00
0.00%
0.05
0.05
560,000 28 0.28 5,120,000 -60,000
-1.16%
BANKNIFTY 30-Jun-16 CE 17,400.00 195.00 10.60
5.75%
259.35
158.95
556,950 18,565 1,139.30 63,090 7,170
12.82%
ZEEL 30-Jun-16 CE 460.00 1.25 -1.25
-50.00%
2.20
0.85
556,400 428 6.34 366,600 -98,800
-21.23%
NIFTY 28-Jul-16 CE 8,800.00 7.80 -1.50
-16.13%
9.40
7.00
553,275 7,377 45.81 692,475 98,175
16.52%
TATAMOTORS 30-Jun-16 CE 440.00 14.85 -2.20
-12.90%
20.25
12.25
550,500 367 80.26 496,500 -61,500
-11.02%
GMRINFRA 30-Jun-16 CE 15.00 0.05 0.00
0.00%
0.05
0.05
546,000 14 0.27 19,539,000 546,000
2.87%
BIOCON 30-Jun-16 CE 740.00 22.50 19.20
581.82%
27.00
3.30
536,800 488 72.63 86,900 -69,300
-44.37%
ANDHRABANK 30-Jun-16 CE 60.00 0.25 0.00
0.00%
0.30
0.15
536,000 67 1.29 1,368,000 56,000
4.27%
HINDPETRO 30-Jun-16 CE 960.00 20.40 13.50
195.65%
31.80
7.45
532,800 888 108.37 102,000 -42,600
-29.46%
PNB 30-Jun-16 CE 112.50 0.30 -0.25
-45.45%
0.70
0.25
532,000 133 2.23 220,000 164,000
292.86%
VEDL 30-Jun-16 CE 140.00 0.10 0.00
0.00%
0.10
0.05
532,000 133 0.48 1,360,000 -12,000
-0.87%
SBIN 28-Jul-16 CE 210.00 14.65 3.05
26.29%
15.50
12.35
530,000 265 74.04 543,000 -27,000
-4.74%
SUNPHARMA 28-Jul-16 CE 800.00 22.30 -0.65
-2.83%
23.95
19.00
529,200 882 110.76 327,600 87,000
36.16%
HINDPETRO 30-Jun-16 CE 1,000.00 4.40 2.60
144.44%
10.55
2.20
528,600 881 40.17 217,800 58,800
36.98%
NTPC 30-Jun-16 CE 155.00 0.35 -0.25
-41.67%
0.85
0.25
528,000 132 3.06 644,000 -24,000
-3.59%
NIFTY 30-Jun-16 CE 9,000.00 0.45 0.20
80.00%
0.90
0.20
527,700 7,036 1.64 905,175 -270,825
-23.03%
VEDL 28-Jul-16 CE 120.00 8.35 1.55
22.79%
8.95
6.45
524,000 131 42.08 402,000 18,000
4.69%
IBREALEST 30-Jun-16 CE 115.00 0.05 -0.05
-50.00%
0.10
0.05
522,000 58 0.26 828,000 -360,000
-30.30%
TATAMTRDVR 30-Jun-16 CE 320.00 0.45 -0.40
-47.06%
0.90
0.40
520,800 248 3.49 711,900 94,500
15.31%
CIPLA 30-Jun-16 CE 480.00 12.10 5.75
90.55%
13.55
4.40
516,800 646 37.62 127,200 -51,200
-28.70%
SUNPHARMA 30-Jun-16 CE 840.00 1.15 -0.90
-43.90%
2.10
0.70
516,000 860 5.26 623,400 -52,200
-7.73%
IBREALEST 30-Jun-16 CE 85.00 5.00 1.80
56.25%
7.10
3.75
513,000 57 28.37 225,000 45,000
25.00%
RCOM 30-Jun-16 CE 55.00 0.05 -0.10
-66.67%
0.15
0.05
512,000 64 0.51 9,104,000 -272,000
-2.90%
VEDL 28-Jul-16 CE 130.00 4.15 0.60
16.90%
4.55
3.00
512,000 128 20.89 432,000 144,000
50.00%
BIOCON 30-Jun-16 CE 750.00 16.15 14.35
797.22%
20.20
1.70
509,300 463 66.57 95,700 -49,500
-34.09%
KTKBANK 30-Jun-16 CE 140.00 1.10 0.15
15.79%
1.40
0.75
508,000 127 5.84 956,000 -4,000
-0.42%
IDBI 30-Jun-16 CE 65.00 3.00 1.00
50.00%
3.35
2.20
504,000 63 13.20 904,000 24,000
2.73%
JSWENERGY 30-Jun-16 CE 85.00 0.35 -0.30
-46.15%
0.90
0.30
504,000 84 2.47 1,428,000 6,000
0.42%
L&TFH 28-Jul-16 CE 75.00 3.75 1.00
36.36%
4.25
3.00
504,000 63 19.40 612,000 234,000
61.90%
ZEEL 30-Jun-16 CE 450.00 2.55 -3.15
-55.26%
4.50
1.80
501,800 386 13.50 262,600 88,400
50.75%
WOCKPHARMA 30-Jun-16 CE 900.00 13.30 0.35
2.70%
17.90
8.40
497,625 1,327 62.80 201,375 12,000
6.34%
NIFTY 28-Jul-16 CE 9,000.00 3.70 -0.65
-14.94%
6.90
3.00
495,000 6,600 19.55 710,100 97,875
15.99%
CIPLA 30-Jun-16 CE 500.00 2.80 0.85
43.59%
3.25
1.10
492,000 615 9.20 383,200 -23,200
-5.71%
CENTURYTEX 30-Jun-16 CE 660.00 3.10 0.15
5.08%
4.55
1.55
490,400 613 13.34 363,200 -76,800
-17.45%
TATAMOTORS 28-Jul-16 CE 500.00 6.35 -0.75
-10.56%
7.95
5.90
489,000 326 31.88 633,000 75,000
13.44%
HEXAWARE 30-Jun-16 CE 240.00 1.85 -0.85
-31.48%
3.45
1.55
486,000 243 11.57 464,000 34,000
7.91%
COALINDIA 30-Jun-16 CE 320.00 0.60 -0.80
-57.14%
1.30
0.55
486,000 405 4.18 717,600 96,000
15.44%
JUSTDIAL 30-Jun-16 CE 650.00 4.25 -1.65
-27.97%
7.50
3.75
483,000 966 25.36 228,500 48,000
26.59%
NIFTY 30-Jun-16 CE 8,450.00 0.95 -1.90
-66.67%
2.70
0.80
475,275 6,337 6.99 422,175 -38,850
-8.43%
UCOBANK 30-Jun-16 CE 40.00 0.75 0.15
25.00%
0.95
0.50
470,000 47 3.57 670,000 40,000
6.35%
AXISBANK 30-Jun-16 CE 550.00 0.55 -0.25
-31.25%
1.10
0.50
469,000 469 3.24 800,000 3,000
0.38%
TCS 30-Jun-16 CE 2,600.00 3.85 -14.30
-78.79%
13.95
3.45
468,000 2,340 21.95 224,800 68,400
43.73%
SOUTHBANK 30-Jun-16 CE 20.00 0.10 -0.05
-33.33%
0.15
0.10
462,000 21 0.55 2,068,000 -22,000
-1.05%
RECLTD 30-Jun-16 CE 175.00 0.55 -0.05
-8.33%
0.75
0.40
460,000 230 2.48 838,000 -52,000
-5.84%
TATAMTRDVR 30-Jun-16 CE 310.00 1.20 -0.95
-44.19%
2.30
1.00
459,900 219 7.77 354,900 37,800
11.92%
IDBI 30-Jun-16 CE 72.50 0.25 0.00
0.00%
0.35
0.20
456,000 57 1.14 1,144,000 8,000
0.70%
L&TFH 28-Jul-16 CE 77.50 2.65 0.85
47.22%
3.05
2.05
456,000 57 13.04 459,000 135,000
41.67%
ONGC 30-Jun-16 CE 215.00 1.25 -0.15
-10.71%
1.90
1.15
456,000 228 6.52 622,000 68,000
12.27%
IOC 30-Jun-16 CE 420.00 4.85 0.60
14.12%
10.45
4.45
452,400 377 35.29 324,000 -14,400
-4.26%
AUROPHARMA 30-Jun-16 CE 700.00 27.50 14.15
105.99%
28.80
12.50
449,400 642 95.54 81,200 -97,300
-54.51%
IGL 30-Jun-16 CE 620.00 3.90 -0.40
-9.30%
8.00
3.55
448,800 408 22.22 326,700 82,500
33.78%
FEDERALBNK 30-Jun-16 CE 55.00 1.60 0.20
14.29%
1.90
1.40
448,000 56 7.53 456,000 -96,000
-17.39%
IOC 30-Jun-16 CE 430.00 2.00 0.30
17.65%
5.15
1.80
444,000 370 16.92 252,000 46,800
22.81%
PNB 28-Jul-16 CE 100.00 7.15 0.55
8.33%
7.85
6.65
444,000 111 32.46 1,092,000 224,000
25.81%
TATAMOTORS 28-Jul-16 CE 470.00 14.40 -0.90
-5.88%
16.95
13.00
442,500 295 62.39 240,000 147,000
158.06%
CANBK 30-Jun-16 CE 200.00 15.05 5.35
55.15%
17.90
10.90
442,000 221 65.19 568,000 -118,000
-17.20%
ONGC 30-Jun-16 CE 220.00 0.55 -0.20
-26.67%
0.95
0.50
442,000 221 3.01 1,326,000 -40,000
-2.93%
ASHOKLEY 30-Jun-16 CE 112.50 0.05 -0.05
-50.00%
0.10
0.05
441,000 63 0.22 1,596,000 21,000
1.33%
TATAMOTORS 28-Jul-16 CE 460.00 18.55 -0.75
-3.89%
20.10
16.45
441,000 294 79.47 238,500 148,500
165.00%
DLF 30-Jun-16 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
440,000 88 0.22 775,000 50,000
6.90%
DHFL 30-Jun-16 CE 210.00 0.65 -0.15
-18.75%
1.10
0.55
440,000 200 3.78 781,000 -11,000
-1.39%
RCOM 30-Jun-16 CE 52.50 0.10 -0.15
-60.00%
0.30
0.05
440,000 55 0.70 3,696,000 -160,000
-4.15%
INDIACEM 30-Jun-16 CE 110.00 0.10 -0.40
-80.00%
0.40
0.05
438,000 73 0.74 1,266,000 -354,000
-21.85%
TATAMOTORS 28-Jul-16 CE 450.00 23.10 -0.95
-3.95%
26.90
21.00
433,500 289 99.27 220,500 114,000
107.04%
BPCL 30-Jun-16 CE 1,020.00 25.60 13.40
109.84%
32.10
15.20
430,200 717 108.80 131,400 -80,400
-37.96%
RECLTD 30-Jun-16 CE 160.00 6.15 1.90
44.71%
6.85
4.40
430,000 215 23.18 372,000 -58,000
-13.49%
TCS 30-Jun-16 CE 2,550.00 9.95 -33.85
-77.28%
22.00
9.00
428,600 2,143 50.45 158,200 79,000
99.75%
SYNDIBANK 30-Jun-16 CE 70.00 2.95 1.10
59.46%
3.35
2.00
425,000 85 10.97 310,000 -160,000
-34.04%
ADANIENT 30-Jun-16 CE 75.00 1.55 0.40
34.78%
2.05
1.10
420,000 70 6.89 648,000 -60,000
-8.47%
CEATLTD 30-Jun-16 CE 850.00 4.55 -0.45
-9.00%
8.15
2.10
417,900 597 22.40 128,100 111,300
662.50%
CENTURYTEX 30-Jun-16 CE 620.00 21.70 9.95
84.68%
24.85
10.00
412,800 516 68.15 80,800 -52,000
-39.16%
DISHTV 30-Jun-16 CE 92.50 1.85 -0.35
-15.91%
2.80
1.80
410,000 82 9.72 155,000 -70,000
-31.11%
HINDALCO 30-Jun-16 CE 127.50 0.25 -0.25
-50.00%
0.45
0.20
410,000 82 1.19 435,000 -20,000
-4.40%
AMBUJACEM 30-Jun-16 CE 260.00 1.15 0.55
91.67%
1.50
0.60
409,500 195 4.42 172,200 90,300
110.26%
MOTHERSUMI 30-Jun-16 CE 300.00 0.40 -0.85
-68.00%
1.15
0.30
409,500 273 2.78 597,000 -10,500
-1.73%
BANKBARODA 28-Jul-16 CE 150.00 8.75 2.00
29.63%
9.05
6.90
409,200 132 32.08 364,000 35,000
10.64%
CIPLA 30-Jun-16 CE 490.00 6.15 2.90
89.23%
7.05
2.10
406,400 508 15.97 121,600 -62,400
-33.91%
SUNPHARMA 30-Jun-16 CE 740.00 34.95 10.15
40.93%
36.00
20.35
405,000 675 113.28 220,200 -183,000
-45.39%
LUPIN 30-Jun-16 CE 1,500.00 11.65 1.80
18.27%
16.00
6.10
400,800 1,336 46.33 209,700 -27,300
-11.52%
NIFTY 30-Jun-16 CE 9,350.00 0.50 0.00
0.00%
0.50
0.30
399,750 5,330 1.96 75 0
0.00%
APOLLOTYRE 30-Jun-16 CE 145.00 3.45 -0.75
-17.86%
5.25
2.80
399,000 133 15.08 75,000 36,000
92.31%
BIOCON 30-Jun-16 CE 730.00 31.05 26.55
590.00%
35.60
4.50
391,600 356 65.67 49,500 -41,800
-45.78%
HINDUNILVR 30-Jun-16 CE 860.00 8.80 -0.20
-2.22%
18.00
7.05
389,400 649 42.37 94,800 -7,200
-7.06%
RECLTD 30-Jun-16 CE 180.00 0.25 -0.10
-28.57%
0.35
0.20
388,000 194 1.05 866,000 -80,000
-8.46%
DLF 28-Jul-16 CE 150.00 2.40 0.10
4.35%
2.85
2.25
385,000 77 9.59 620,000 15,000
2.48%
ADANIENT 30-Jun-16 CE 80.00 0.25 -0.05
-16.67%
0.40
0.15
384,000 64 1.11 1,452,000 30,000
2.11%
TVSMOTOR 30-Jun-16 CE 310.00 0.90 -0.45
-33.33%
2.10
0.65
382,000 191 5.54 340,000 2,000
0.59%
IFCI 30-Jun-16 CE 22.50 3.75 1.45
63.04%
3.75
2.25
380,000 19 10.41 1,140,000 -60,000
-5.00%
SYNDIBANK 30-Jun-16 CE 75.00 0.60 0.20
50.00%
0.95
0.40
380,000 76 2.24 525,000 -40,000
-7.08%
AUROPHARMA 30-Jun-16 CE 760.00 1.90 0.05
2.70%
2.40
1.45
378,700 541 7.08 368,900 23,800
6.90%
NCC 28-Jul-16 CE 80.00 2.00 0.10
5.26%
2.00
1.85
376,000 47 7.33 600,000 136,000
29.31%
VOLTAS 30-Jun-16 CE 310.00 5.80 -0.60
-9.38%
7.05
4.70
372,800 233 21.66 75,200 -3,200
-4.08%
TATASTEEL 30-Jun-16 CE 370.00 0.10 -0.15
-60.00%
0.20
0.10
364,000 182 0.40 968,000 -62,000
-6.02%
ADANIPORTS 30-Jun-16 CE 220.00 0.35 -0.25
-41.67%
0.85
0.30
361,600 226 1.52 664,000 11,200
1.72%
PNB 30-Jun-16 CE 90.00 12.95 1.35
11.64%
13.40
11.80
360,000 90 45.29 732,000 -208,000
-22.13%
TATASTEEL 28-Jul-16 CE 320.00 9.10 -0.75
-7.61%
10.00
8.50
356,000 178 32.47 250,000 146,000
140.38%
WOCKPHARMA 30-Jun-16 CE 950.00 2.40 -0.35
-12.73%
4.00
1.10
355,500 948 8.67 219,750 12,375
5.97%
RELINFRA 30-Jun-16 CE 500.00 17.05 1.90
12.54%
18.00
12.70
354,900 273 57.64 159,900 -9,100
-5.38%
ADANIENT 30-Jun-16 CE 77.50 0.60 -0.05
-7.69%
1.00
0.50
354,000 59 2.48 300,000 48,000
19.05%
BANKINDIA 28-Jul-16 CE 100.00 5.35 1.80
50.70%
6.00
3.35
354,000 118 17.10 630,000 528,000
517.65%
SBIN 28-Jul-16 CE 240.00 3.15 0.65
26.00%
3.45
2.60
354,000 177 10.48 759,000 129,000
20.48%
ARVIND 30-Jun-16 CE 350.00 0.50 -0.10
-16.67%
0.75
0.30
353,600 208 1.87 384,200 -25,500
-6.22%
RCOM 30-Jun-16 CE 60.00 0.10 0.00
0.00%
0.10
0.05
352,000 44 0.18 5,136,000 -176,000
-3.31%
GRANULES 30-Jun-16 CE 140.00 0.80 0.20
33.33%
1.25
0.50
350,000 70 2.87 460,000 -45,000
-8.91%
SUNTV 30-Jun-16 CE 360.00 4.65 1.65
55.00%
6.95
3.15
342,000 171 16.52 230,000 100,000
76.92%
ITC 30-Jun-16 CE 350.00 10.35 2.75
36.18%
12.15
7.45
339,200 212 33.17 384,000 -62,400
-13.98%
BANKNIFTY 30-Jun-16 CE 18,200.00 4.25 -6.65
-61.01%
8.65
3.75
336,810 11,227 19.13 128,340 3,870
3.11%
TATAMOTORS 30-Jun-16 CE 510.00 0.25 -0.20
-44.44%
0.35
0.20
336,000 224 0.81 564,000 -145,500
-20.51%
BANKNIFTY 30-Jun-16 CE 18,100.00 7.70 -9.75
-55.87%
14.40
6.05
330,450 11,015 33.47 111,840 12,510
12.59%
ANDHRABANK 30-Jun-16 CE 52.50 2.70 0.95
54.29%
3.10
2.10
328,000 41 8.10 320,000 -96,000
-23.08%
DABUR 30-Jun-16 CE 320.00 2.70 1.95
260.00%
3.00
0.90
328,000 164 7.18 164,000 30,000
22.39%
CROMPGREAV 30-Jun-16 CE 70.00 2.65 0.20
8.16%
3.00
2.20
327,000 109 8.60 336,000 6,000
1.82%
BHARTIARTL 30-Jun-16 CE 370.00 0.40 -0.50
-55.56%
1.15
0.35
326,400 272 1.76 403,200 -27,600
-6.41%
HAVELLS 30-Jun-16 CE 360.00 3.90 -0.10
-2.50%
5.65
3.55
324,000 162 14.94 268,000 -6,000
-2.19%
NTPC 30-Jun-16 CE 152.50 0.65 -0.55
-45.83%
1.70
0.55
324,000 81 3.53 224,000 12,000
5.66%
TATAMOTORS 28-Jul-16 CE 480.00 11.10 -0.75
-6.33%
11.95
9.85
324,000 216 35.25 295,500 25,500
9.44%
M&MFIN 30-Jun-16 CE 320.00 1.75 0.45
34.62%
3.75
1.00
322,000 161 8.31 222,000 10,000
4.72%
ADANIPORTS 30-Jun-16 CE 200.00 5.65 0.35
6.60%
7.00
4.80
321,600 201 18.85 900,800 -1,600
-0.18%
HINDUNILVR 30-Jun-16 CE 880.00 2.80 -0.35
-11.11%
6.65
2.25
321,000 535 14.32 240,000 -2,400
-0.99%
TATAPOWER 30-Jun-16 CE 80.00 0.10 -0.10
-50.00%
0.15
0.10
320,000 40 0.35 2,368,000 -64,000
-2.63%
CROMPGREAV 30-Jun-16 CE 72.50 1.15 -0.10
-8.00%
1.50
0.95
318,000 106 3.82 297,000 54,000
22.22%
TCS 30-Jun-16 CE 2,500.00 26.60 -64.30
-70.74%
40.05
23.90
315,800 1,579 88.46 90,800 58,000
176.83%
HDFC 30-Jun-16 CE 1,260.00 2.40 -1.30
-35.14%
4.30
2.05
315,200 788 9.80 270,400 133,600
97.66%
IBREALEST 28-Jul-16 CE 95.00 3.55 0.35
10.94%
4.80
3.00
315,000 35 12.25 90,000 90,000
0.00%
TITAN 30-Jun-16 CE 390.00 6.75 -0.65
-8.78%
8.55
5.65
313,500 209 22.13 112,500 -37,500
-25.00%
GMRINFRA 30-Jun-16 CE 10.00 2.30 0.20
9.52%
2.30
2.20
312,000 8 6.96 2,535,000 -39,000
-1.52%
IDBI 30-Jun-16 CE 77.50 0.10 0.00
0.00%
0.10
0.10
312,000 39 0.31 400,000 -16,000
-3.85%
KTKBANK 30-Jun-16 CE 135.00 3.00 0.95
46.34%
3.70
2.00
312,000 78 9.33 476,000 -24,000
-4.80%
JSWSTEEL 30-Jun-16 CE 1,400.00 13.70 -2.35
-14.64%
20.00
12.65
309,000 515 49.04 143,400 39,600
38.15%
VEDL 30-Jun-16 CE 110.00 12.60 3.90
44.83%
13.20
7.60
308,000 77 33.08 1,292,000 -136,000
-9.52%
UNITECH 30-Jun-16 CE 7.50 0.05 0.00
0.00%
0.05
0.05
308,000 4 0.15 12,243,000 308,000
2.58%
MARUTI 30-Jun-16 CE 4,100.00 26.55 -20.60
-43.69%
39.45
22.00
305,875 2,447 87.54 108,250 45,750
73.20%
DHFL 30-Jun-16 CE 220.00 0.35 -0.20
-36.36%
0.55
0.30
305,800 139 1.35 1,531,200 -66,000
-4.13%
HCLTECH 30-Jun-16 CE 740.00 7.20 -4.65
-39.24%
11.65
5.00
305,400 509 25.32 94,800 22,800
31.67%
JISLJALEQS 28-Jul-16 CE 75.00 3.20 0.60
23.08%
3.35
2.35
304,000 38 8.82 279,000 144,000
106.67%
NIFTY 30-Jun-16 CE 7,800.00 307.55 13.05
4.43%
330.45
262.00
301,950 4,026 899.90 811,275 -113,700
-12.29%
SKSMICRO 30-Jun-16 CE 720.00 1.65 -0.40
-19.51%
3.30
1.05
300,000 300 6.84 320,000 56,000
21.21%
DHFL 30-Jun-16 CE 200.00 1.65 -0.55
-25.00%
3.00
1.50
299,200 136 6.61 468,600 11,000
2.40%
IDFC 30-Jun-16 CE 47.50 1.40 0.15
12.00%
1.60
1.10
297,000 90 4.07 254,100 -108,900
-30.00%
HDFCBANK 30-Jun-16 CE 1,160.00 5.50 -3.15
-36.42%
10.00
3.90
289,000 578 19.54 205,500 29,500
16.76%
APOLLOTYRE 30-Jun-16 CE 155.00 0.40 -0.35
-46.67%
0.95
0.35
288,000 96 1.61 318,000 -39,000
-10.92%
SAIL 30-Jun-16 CE 47.50 0.10 0.00
0.00%
0.10
0.05
288,000 32 0.17 2,556,000 -207,000
-7.49%
RELIANCE 28-Jul-16 CE 1,000.00 12.90 -0.55
-4.09%
14.50
11.65
286,500 573 38.02 487,500 75,000
18.18%
BANKNIFTY 30-Jun-16 CE 17,300.00 262.95 22.90
9.54%
336.50
210.00
286,230 9,541 749.24 37,290 -69,660
-65.13%
RELIANCE 30-Jun-16 CE 1,020.00 0.30 -0.35
-53.85%
0.85
0.25
285,000 570 1.08 1,023,500 -14,500
-1.40%
VEDL 30-Jun-16 CE 145.00 0.05 0.00
0.00%
0.05
0.05
284,000 71 0.14 776,000 -8,000
-1.02%
TATAMOTORS 30-Jun-16 CE 520.00 0.20 -0.20
-50.00%
0.25
0.15
283,500 189 0.54 715,500 -63,000
-8.09%
JSWENERGY 30-Jun-16 CE 82.50 0.70 -0.35
-33.33%
1.35
0.65
282,000 47 2.76 330,000 48,000
17.02%
ICICIBANK 28-Jul-16 CE 260.00 2.30 -0.50
-17.86%
2.95
2.20
278,800 164 7.00 445,000 80,000
21.92%
MARUTI 30-Jun-16 CE 4,200.00 8.70 -8.60
-49.71%
15.15
6.80
276,750 2,214 26.29 163,750 20,000
13.91%
HDFC 30-Jun-16 CE 1,240.00 5.20 -3.15
-37.72%
10.70
4.50
276,000 690 19.87 162,400 14,400
9.73%
SBIN 28-Jul-16 CE 225.00 7.25 1.55
27.19%
7.85
5.50
274,000 137 18.55 300,000 81,000
36.99%
LT 30-Jun-16 CE 1,550.00 1.95 -0.20
-9.30%
2.50
1.30
272,100 907 5.17 436,500 -33,600
-7.15%
RCOM 30-Jun-16 CE 57.50 0.10 0.00
0.00%
0.10
0.05
272,000 34 0.22 1,584,000 -152,000
-8.76%
MOTHERSUMI 30-Jun-16 CE 310.00 0.30 -0.40
-57.14%
0.70
0.15
271,500 181 1.00 723,000 69,000
10.55%
ICICIBANK 30-Jun-16 CE 220.00 13.45 0.85
6.75%
15.10
11.80
268,600 158 36.37 285,600 -66,300
-18.84%
ASIANPAINT 30-Jun-16 CE 1,000.00 2.95 -4.65
-61.18%
6.80
2.40
268,200 447 11.83 213,600 74,400
53.45%
TATASTEEL 28-Jul-16 CE 350.00 2.80 -0.75
-21.13%
3.55
2.60
268,000 134 8.09 332,000 126,000
61.17%
ICICIBANK 30-Jun-16 CE 270.00 0.10 -0.05
-33.33%
0.15
0.05
266,900 157 0.24 3,007,300 -134,300
-4.27%
HEXAWARE 30-Jun-16 CE 250.00 0.65 -0.85
-56.67%
2.45
0.60
266,000 133 2.74 216,000 -26,000
-10.74%
TATASTEEL 28-Jul-16 CE 340.00 4.15 -0.70
-14.43%
4.85
3.80
266,000 133 11.65 256,000 102,000
66.23%
M&M 30-Jun-16 CE 1,400.00 14.85 -1.75
-10.54%
22.00
10.80
262,800 657 38.47 168,400 -2,000
-1.17%
IBREALEST 30-Jun-16 CE 102.50 0.15 -0.05
-25.00%
0.30
0.10
261,000 29 0.60 234,000 27,000
13.04%
BANKBARODA 28-Jul-16 CE 160.00 4.45 0.95
27.14%
4.75
3.35
257,300 83 10.16 280,000 70,000
33.33%
NCC 30-Jun-16 CE 75.00 0.40 -0.10
-20.00%
0.70
0.35
256,000 32 1.28 664,000 64,000
10.67%
TATASTEEL 28-Jul-16 CE 330.00 6.10 -0.90
-12.86%
6.90
5.40
256,000 128 15.95 278,000 90,000
47.87%
TV18BRDCST 30-Jun-16 CE 47.50 0.05 0.00
0.00%
0.05
0.05
255,000 15 0.13 1,445,000 -136,000
-8.60%
LICHSGFIN 30-Jun-16 CE 480.00 7.10 1.20
20.34%
9.05
6.75
254,100 231 19.79 298,100 -14,300
-4.58%
SUNTV 30-Jun-16 CE 400.00 0.50 0.00
0.00%
2.00
0.45
254,000 127 1.98 572,000 16,000
2.88%
BIOCON 30-Jun-16 CE 720.00 41.70 34.35
467.35%
44.00
8.30
253,000 230 52.83 80,300 -22,000
-21.51%
ITC 30-Jun-16 CE 380.00 0.25 -0.20
-44.44%
0.40
0.25
252,800 158 0.76 564,800 -48,000
-7.83%
APOLLOTYRE 30-Jun-16 CE 160.00 0.20 -0.20
-50.00%
0.35
0.15
252,000 84 0.68 609,000 -15,000
-2.40%
IBREALEST 28-Jul-16 CE 100.00 2.35 -0.55
-18.97%
3.30
2.00
252,000 28 6.65 180,000 150,000
500.00%
PNB 30-Jun-16 CE 117.50 0.15 -0.15
-50.00%
0.35
0.15
252,000 63 0.60 328,000 44,000
15.49%
RPOWER 30-Jun-16 CE 55.00 0.05 -0.05
-50.00%
0.10
0.05
252,000 21 0.20 3,360,000 96,000
2.94%
BANKNIFTY 30-Jun-16 CE 18,500.00 1.70 -2.55
-60.00%
3.80
1.40
251,910 8,397 4.74 389,220 -24,840
-6.00%
SUNPHARMA 28-Jul-16 CE 760.00 40.70 2.95
7.81%
41.85
33.55
251,400 419 93.09 219,000 -24,600
-10.10%
IDFC 30-Jun-16 CE 52.50 0.15 0.00
0.00%
0.15
0.15
250,800 76 0.38 1,323,300 -13,200
-0.99%
HDFC 30-Jun-16 CE 1,220.00 12.20 -5.40
-30.68%
19.95
10.75
250,400 626 38.01 118,800 5,600
4.95%
ONGC 30-Jun-16 CE 230.00 0.20 -0.10
-33.33%
0.25
0.15
250,000 125 0.55 1,368,000 -106,000
-7.19%
IDEA 30-Jun-16 CE 120.00 0.05 -0.05
-50.00%
0.10
0.05
249,000 83 0.15 2,223,000 -138,000
-5.84%
SUNPHARMA 30-Jun-16 CE 860.00 0.75 -0.60
-44.44%
1.20
0.50
249,000 415 1.72 547,800 -38,400
-6.55%
UNIONBANK 30-Jun-16 CE 135.00 0.40 0.15
60.00%
0.55
0.20
249,000 83 0.95 435,000 69,000
18.85%
WIPRO 30-Jun-16 CE 560.00 1.35 -2.35
-63.51%
3.45
1.30
249,000 249 5.40 171,000 -5,000
-2.84%
BHARTIARTL 30-Jun-16 CE 350.00 5.25 -3.05
-36.75%
9.55
4.55
248,400 207 13.94 190,800 6,000
3.25%
RELIANCE 30-Jun-16 CE 940.00 19.45 1.90
10.83%
22.70
14.50
246,000 492 46.37 185,500 15,500
9.12%
BANKBARODA 30-Jun-16 CE 165.00 0.30 0.10
50.00%
0.30
0.15
244,900 79 0.51 387,500 -40,300
-9.42%
YESBANK 30-Jun-16 CE 1,160.00 0.80 -1.05
-56.76%
1.95
0.70
243,600 348 2.56 237,300 56,000
30.89%
NHPC 28-Jul-16 CE 27.50 0.20 0.00
0.00%
0.25
0.20
243,000 9 0.56 810,000 108,000
15.38%
INFY 30-Jun-16 CE 1,240.00 0.90 -1.05
-53.85%
1.45
0.60
242,500 485 2.09 399,500 -16,500
-3.97%
LUPIN 30-Jun-16 CE 1,550.00 3.25 -0.05
-1.52%
4.70
2.00
240,900 803 8.14 232,500 9,300
4.17%
HDIL 30-Jun-16 CE 95.00 3.50 -0.35
-9.09%
4.00
3.00
240,000 40 8.38 1,554,000 -90,000
-5.47%
INDIACEM 30-Jun-16 CE 105.00 0.95 -0.05
-5.00%
1.40
0.70
240,000 40 2.30 1,350,000 -90,000
-6.25%
L&TFH 30-Jun-16 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
240,000 30 0.12 1,152,000 -48,000
-4.00%
PTC 30-Jun-16 CE 75.00 0.65 0.00
0.00%
0.90
0.60
240,000 30 1.61 496,000 -88,000
-15.07%
AXISBANK 30-Jun-16 CE 560.00 0.35 -0.15
-30.00%
0.60
0.25
239,000 239 0.93 456,000 5,000
1.11%
NIFTY 28-Jul-16 CE 7,500.00 646.65 8.50
1.33%
672.80
608.70
238,425 3,179 1,533.43 755,475 167,775
28.55%
ASIANPAINT 30-Jun-16 CE 980.00 8.45 -7.75
-47.84%
18.25
6.80
236,400 394 23.10 48,600 17,400
55.77%
NIFTY 25-Aug-16 CE 8,500.00 72.70 1.60
2.25%
81.75
61.55
234,750 3,130 165.94 790,125 93,000
13.34%
INFRATEL 30-Jun-16 CE 330.00 5.15 0.60
13.19%
6.25
3.05
234,000 180 10.58 185,900 -5,200
-2.72%
IBREALEST 28-Jul-16 CE 90.00 5.35 1.55
40.79%
7.15
5.25
234,000 26 14.25 110,000 110,000
0.00%
ZEEL 30-Jun-16 CE 440.00 5.80 -6.00
-50.85%
8.40
4.50
234,000 180 14.09 113,100 84,500
295.45%
NIFTY 30-Jun-16 CE 8,800.00 0.65 0.35
116.67%
0.70
0.25
233,475 3,113 0.93 865,525 -84,300
-8.88%
YESBANK 28-Jul-16 CE 1,100.00 31.95 -5.85
-15.48%
40.05
31.00
229,600 328 80.64 147,700 -1,400
-0.94%
HINDPETRO 30-Jun-16 CE 940.00 35.30 21.45
154.87%
46.85
15.00
226,800 378 73.69 141,600 -29,400
-17.19%
SUNTV 30-Jun-16 CE 380.00 1.30 0.40
44.44%
3.30
0.80
224,000 112 3.85 388,000 -108,000
-21.77%
RELCAPITAL 30-Jun-16 CE 420.00 0.40 -0.20
-33.33%
0.50
0.35
223,500 149 0.96 1,020,000 -46,500
-4.36%
MOTHERSUMI 30-Jun-16 CE 270.00 7.95 -3.60
-31.17%
11.80
7.20
220,500 147 19.25 102,000 -13,500
-11.69%
GRANULES 30-Jun-16 CE 150.00 0.15 -0.10
-40.00%
0.25
0.15
220,000 44 0.44 635,000 5,000
0.79%
IFCI 28-Jul-16 CE 35.00 0.10 0.00
0.00%
0.10
0.10
220,000 11 0.22 418,000 220,000
111.11%
BPCL 30-Jun-16 CE 1,080.00 2.45 0.95
63.33%
4.65
1.90
219,600 366 7.36 85,200 37,200
77.50%
HDIL 30-Jun-16 CE 115.00 0.10 -0.05
-33.33%
0.15
0.05
216,000 36 0.15 2,430,000 -192,000
-7.32%
SAIL 28-Jul-16 CE 45.00 1.20 -0.05
-4.00%
1.35
1.10
216,000 24 2.70 588,000 144,000
32.43%
PNB 28-Jul-16 CE 115.00 2.20 0.05
2.33%
2.60
2.00
212,000 53 4.75 385,000 196,000
103.70%
DLF 30-Jun-16 CE 155.00 0.10 -0.05
-33.33%
0.10
0.05
210,000 42 0.13 895,000 -95,000
-9.60%
IOB 30-Jun-16 CE 27.50 0.25 -0.25
-50.00%
0.35
0.20
210,000 15 0.59 518,000 28,000
5.71%
AXISBANK 30-Jun-16 CE 500.00 17.35 2.05
13.40%
20.15
14.45
210,000 210 37.95 364,000 -38,000
-9.45%
HDFCBANK 30-Jun-16 CE 1,180.00 1.80 -1.40
-43.75%
3.90
1.40
208,000 416 4.28 459,000 75,500
19.69%
IDBI 30-Jun-16 CE 80.00 0.05 0.00
0.00%
0.10
0.05
208,000 26 0.10 1,080,000 -24,000
-2.17%
RCOM 30-Jun-16 CE 47.50 0.95 -0.05
-5.00%
1.95
0.85
208,000 26 2.41 1,392,000 -24,000
-1.69%
ICICIBANK 30-Jun-16 CE 280.00 0.05 -0.05
-50.00%
0.10
0.05
207,400 122 0.15 1,166,200 -8,500
-0.72%
SKSMICRO 30-Jun-16 CE 680.00 16.40 0.70
4.46%
23.00
15.60
203,000 203 40.56 144,000 0
0.00%
TATASTEEL 30-Jun-16 CE 300.00 12.95 -3.35
-20.55%
15.75
11.40
202,000 101 26.34 362,000 22,000
6.47%
IDBI 28-Jul-16 CE 75.00 1.60 0.30
23.08%
1.65
1.25
200,000 25 2.88 320,000 104,000
48.15%
IFCI 28-Jul-16 CE 32.50 0.20 -0.25
-55.56%
0.25
0.15
200,000 10 0.38 154,000 154,000
0.00%
ARVIND 30-Jun-16 CE 310.00 14.80 4.55
44.39%
17.00
8.40
198,900 117 26.33 159,800 -25,500
-13.76%
UPL 30-Jun-16 CE 560.00 4.20 -0.70
-14.29%
6.00
3.55
197,000 197 8.81 204,000 28,000
15.91%
POWERGRID 30-Jun-16 CE 155.00 1.25 -0.80
-39.02%
1.80
0.95
196,000 49 2.53 388,000 4,000
1.04%
BIOCON 30-Jun-16 CE 800.00 2.10 1.50
250.00%
4.30
0.30
195,800 178 4.52 138,600 52,800
61.54%
HCLTECH 30-Jun-16 CE 760.00 2.05 -2.00
-49.38%
3.60
1.85
195,000 325 4.97 222,000 12,600
6.02%
BHEL 28-Jul-16 CE 120.00 5.55 0.50
9.90%
6.00
5.10
194,000 97 10.69 385,000 180,000
87.80%
JUSTDIAL 30-Jun-16 CE 700.00 1.20 -0.75
-38.46%
2.00
1.00
193,000 386 2.68 472,000 42,000
9.77%
LICHSGFIN 30-Jun-16 CE 490.00 3.15 0.30
10.53%
4.65
2.75
192,500 175 7.26 210,100 4,400
2.14%
BANKBARODA 30-Jun-16 CE 170.00 0.10 -0.05
-33.33%
0.20
0.05
192,200 62 0.23 644,800 -31,000
-4.59%
TATAGLOBAL 30-Jun-16 CE 120.00 6.55 1.70
35.05%
6.65
4.65
192,000 48 11.39 396,000 -40,000
-9.17%
HINDUNILVR 30-Jun-16 CE 900.00 1.25 -0.20
-13.79%
2.60
1.00
188,400 314 3.58 393,600 18,000
4.79%
IOC 30-Jun-16 CE 440.00 0.85 0.05
6.25%
2.30
0.70
187,200 156 3.13 174,000 40,800
30.63%
SUNPHARMA 28-Jul-16 CE 780.00 30.45 1.10
3.75%
31.65
25.40
187,200 312 52.92 94,200 9,000
10.56%
LT 28-Jul-16 CE 1,500.00 41.80 10.20
32.28%
44.20
32.65
185,700 619 70.88 187,500 63,000
50.60%
DLF 30-Jun-16 CE 125.00 10.20 1.35
15.25%
11.00
9.05
185,000 37 19.26 665,000 -85,000
-11.33%
POWERGRID 30-Jun-16 CE 160.00 0.30 -0.30
-50.00%
0.45
0.30
184,000 46 0.70 704,000 20,000
2.92%
ICICIBANK 28-Jul-16 CE 230.00 12.55 0.25
2.03%
13.85
12.20
183,600 108 23.56 165,000 22,500
15.79%
AUROPHARMA 30-Jun-16 CE 780.00 1.00 -0.45
-31.03%
1.90
0.85
183,400 262 1.93 229,600 -28,700
-11.11%
GAIL 30-Jun-16 CE 380.00 5.40 -0.30
-5.26%
7.50
4.60
183,400 131 11.61 121,800 4,200
3.57%
VOLTAS 30-Jun-16 CE 320.00 2.15 -0.30
-12.24%
2.95
1.40
182,400 114 4.07 180,800 20,800
13.00%
VOLTAS 30-Jun-16 CE 330.00 0.70 -0.35
-33.33%
1.10
0.60
182,400 114 1.39 321,600 -11,200
-3.37%
JINDALSTEL 28-Jul-16 CE 65.00 3.70 0.40
12.12%
4.00
3.40
182,000 26 6.86 261,000 162,000
163.64%
DRREDDY 30-Jun-16 CE 3,200.00 70.45 46.50
194.15%
87.95
22.75
181,800 1,212 85.94 33,750 -6,900
-16.97%
NIFTY 28-Jul-16 CE 7,900.00 310.80 0.50
0.16%
331.60
279.95
180,675 2,409 557.35 385,875 19,875
5.43%
IDEA 30-Jun-16 CE 125.00 0.05 0.00
0.00%
0.05
0.05
180,000 60 0.09 498,000 -12,000
-2.35%
SBIN 28-Jul-16 CE 250.00 1.85 0.15
8.82%
2.00
1.55
178,000 89 3.12 498,000 51,000
11.41%
NIFTY 30-Jun-16 CE 8,900.00 0.55 0.30
120.00%
0.60
0.25
177,975 2,373 0.78 424,800 -10,725
-2.46%
TATAPOWER 30-Jun-16 CE 72.50 0.95 -0.45
-32.14%
1.20
0.85
176,000 22 1.78 360,000 48,000
15.38%
TATAPOWER 30-Jun-16 CE 77.50 0.20 -0.15
-42.86%
0.25
0.15
176,000 22 0.32 904,000 -88,000
-8.87%
PETRONET 30-Jun-16 CE 300.00 0.90 -1.00
-52.63%
2.25
0.80
174,000 58 2.49 264,000 0
0.00%
JSWSTEEL 30-Jun-16 CE 1,450.00 2.55 -1.25
-32.89%
5.00
2.30
172,800 288 5.46 145,200 10,200
7.56%
NIFTY 28-Jul-16 CE 7,700.00 473.25 7.70
1.65%
496.35
431.75
171,525 2,287 799.15 230,550 -59,325
-20.47%
CENTURYTEX 30-Jun-16 CE 680.00 1.00 -0.35
-25.93%
1.70
0.50
168,800 211 1.72 176,800 11,200
6.76%
ALBK 30-Jun-16 CE 62.50 4.00 0.60
17.65%
4.70
4.00
168,000 28 7.27 198,000 -102,000
-34.00%
INFY 28-Jul-16 CE 1,200.00 33.20 -12.30
-27.03%
39.25
30.10
168,000 336 58.35 118,000 36,000
43.90%
JSWENERGY 30-Jun-16 CE 90.00 0.10 -0.05
-33.33%
0.25
0.10
168,000 28 0.20 1,422,000 0
0.00%
NCC 30-Jun-16 CE 80.00 0.15 -0.10
-40.00%
0.25
0.15
168,000 21 0.29 1,248,000 -16,000
-1.27%
PNB 28-Jul-16 CE 120.00 1.50 -0.05
-3.23%
1.90
1.30
168,000 42 2.52 308,000 147,000
91.30%
AXISBANK 28-Jul-16 CE 520.00 16.95 1.50
9.71%
18.25
14.00
168,000 168 29.13 124,800 55,200
79.31%
RELINFRA 30-Jun-16 CE 580.00 0.35 -0.35
-50.00%
0.50
0.30
167,700 129 0.64 661,700 -46,800
-6.61%
BANKINDIA 30-Jun-16 CE 90.00 9.00 3.30
57.89%
9.80
6.40
165,000 55 12.87 312,000 -63,000
-16.80%
DLF 28-Jul-16 CE 135.00 7.50 0.55
7.91%
8.10
7.00
165,000 33 12.59 230,000 75,000
48.39%
AXISBANK 28-Jul-16 CE 530.00 13.00 1.10
9.24%
14.95
10.55
163,000 163 21.37 124,800 39,600
46.48%
LICHSGFIN 30-Jun-16 CE 500.00 1.35 -0.15
-10.00%
2.25
1.25
162,800 148 2.85 469,700 -8,800
-1.84%
INDUSINDBK 30-Jun-16 CE 1,100.00 4.30 -7.80
-64.46%
12.30
3.55
162,600 271 11.58 102,000 4,800
4.94%
BANKINDIA 30-Jun-16 CE 110.00 0.20 0.10
100.00%
0.25
0.05
162,000 54 0.24 366,000 78,000
27.08%
HDIL 30-Jun-16 CE 120.00 0.10 0.00
0.00%
0.10
0.05
162,000 27 0.10 1,518,000 -156,000
-9.32%
NHPC 28-Jul-16 CE 25.00 0.80 0.00
0.00%
0.90
0.70
162,000 6 1.30 567,000 27,000
5.00%
RECLTD 28-Jul-16 CE 170.00 5.40 1.05
24.14%
5.60
4.45
162,000 81 8.13 345,000 96,000
38.55%
NIFTY 30-Jun-16 CE 7,950.00 172.50 9.60
5.89%
186.00
130.55
160,275 2,137 265.27 69,150 -70,050
-50.32%
DISHTV 30-Jun-16 CE 90.00 4.15 0.40
10.67%
4.80
3.90
160,000 32 6.99 495,000 -35,000
-6.60%
TECHM 30-Jun-16 CE 510.00 4.30 -2.65
-38.13%
6.40
3.50
160,000 160 7.28 64,000 13,000
25.49%
NIFTY 28-Jul-16 CE 7,800.00 389.15 -0.90
-0.23%
411.20
352.85
159,825 2,131 621.67 455,850 -16,500
-3.49%
ALBK 28-Jul-16 CE 70.00 2.60 0.55
26.83%
2.65
2.40
156,000 26 3.88 210,000 150,000
250.00%
ORIENTBANK 30-Jun-16 CE 115.00 0.50 0.25
100.00%
0.80
0.25
156,000 52 0.84 144,000 54,000
60.00%
SBIN 30-Jun-16 CE 195.00 22.75 5.50
31.88%
24.10
18.85
156,000 78 33.87 800,000 -100,000
-11.11%
SUNPHARMA 28-Jul-16 CE 840.00 11.00 -3.45
-23.88%
14.20
10.00
156,000 260 17.55 93,600 38,400
69.57%
NIFTY 30-Jun-16 CE 9,200.00 0.35 0.10
40.00%
0.50
0.15
155,400 2,072 0.40 252,450 -2,625
-1.03%
DLF 28-Jul-16 CE 145.00 3.50 0.20
6.06%
4.05
3.50
155,000 31 5.92 180,000 40,000
28.57%
UPL 30-Jun-16 CE 580.00 1.60 -0.80
-33.33%
2.50
1.00
154,000 154 2.85 275,000 -7,000
-2.48%
CIPLA 30-Jun-16 CE 510.00 1.20 0.10
9.09%
1.40
0.60
153,600 192 1.44 224,800 -1,600
-0.71%
PFC 30-Jun-16 CE 165.00 1.55 -0.45
-22.50%
2.50
1.35
152,000 76 2.81 164,000 22,000
15.49%
BPCL 30-Jun-16 CE 1,100.00 1.10 0.20
22.22%
2.25
0.80
151,200 252 2.33 117,000 33,600
40.29%
IDEA 30-Jun-16 CE 107.50 0.20 0.00
0.00%
0.25
0.20
150,000 50 0.33 558,000 -42,000
-7.00%
RELCAPITAL 28-Jul-16 CE 400.00 11.70 1.30
12.50%
12.10
10.30
150,000 100 17.10 157,500 36,000
29.63%
UPL 30-Jun-16 CE 540.00 12.55 0.50
4.15%
15.00
10.45
150,000 150 18.47 104,000 6,000
6.12%
IGL 30-Jun-16 CE 600.00 11.75 0.40
3.52%
16.00
11.15
149,600 136 20.09 101,200 1,100
1.10%
HINDPETRO 30-Jun-16 CE 1,020.00 2.05 1.15
127.78%
5.40
1.25
149,400 249 5.87 79,800 21,000
35.71%
NIFTY 28-Jul-16 CE 8,900.00 5.10 -1.05
-17.07%
6.35
4.60
149,175 1,989 8.17 185,925 21,900
13.35%
INFRATEL 30-Jun-16 CE 340.00 2.00 0.00
0.00%
2.25
1.50
145,600 112 2.72 237,900 20,800
9.58%
TATAMOTORS 30-Jun-16 CE 430.00 22.80 -1.40
-5.79%
28.90
19.10
145,500 97 33.20 481,500 -19,500
-3.89%
HINDALCO 28-Jul-16 CE 120.00 6.25 0.85
15.74%
6.70
5.50
145,000 29 8.90 259,000 63,000
32.14%
NIFTY 30-Jun-16 CE 7,000.00 1,102.50 14.50
1.33%
1,127.20
1,055.00
144,900 1,932 1,583.26 1,069,875 -107,625
-9.14%
TATASTEEL 28-Jul-16 CE 310.00 12.85 -0.45
-3.38%
13.75
12.05
144,000 72 18.43 124,000 70,000
129.63%
BHARATFORG 30-Jun-16 CE 760.00 4.65 -3.90
-45.61%
8.10
3.25
143,500 287 6.90 112,500 -5,000
-4.26%
HCLTECH 30-Jun-16 CE 800.00 0.25 -0.45
-64.29%
0.75
0.20
142,800 238 0.49 355,200 -59,400
-14.33%
TECHM 30-Jun-16 CE 520.00 1.80 -1.95
-52.00%
2.80
1.35
142,000 142 2.77 102,000 20,000
24.39%
ABIRLANUVO 30-Jun-16 CE 1,100.00 36.10 33.35
1,212.73%
45.00
6.45
141,500 566 32.33 30,500 -250
-0.81%
AUROPHARMA 30-Jun-16 CE 800.00 0.60 -0.45
-42.86%
1.20
0.40
141,400 202 0.99 435,400 -37,800
-7.99%
RELIANCE 28-Jul-16 CE 960.00 27.55 0.85
3.18%
30.00
25.00
141,000 282 38.97 148,500 53,500
56.32%
IFCI 28-Jul-16 CE 22.50 4.00 1.35
50.94%
4.20
3.10
140,000 7 5.19 154,000 88,000
133.33%
KOTAKBANK 30-Jun-16 CE 740.00 7.25 0.15
2.11%
10.00
4.10
140,000 200 9.55 53,900 1,400
2.67%
NTPC 30-Jun-16 CE 157.50 0.20 -0.15
-42.86%
0.40
0.20
140,000 35 0.39 200,000 56,000
38.89%
SBIN 30-Jun-16 CE 185.00 32.55 6.55
25.19%
33.35
28.40
140,000 70 42.62 576,000 -122,000
-17.48%
WIPRO 30-Jun-16 CE 550.00 4.35 -4.05
-48.21%
8.00
4.05
139,000 139 8.40 124,000 -36,000
-22.50%
IDFC 30-Jun-16 CE 55.00 0.10 0.00
0.00%
0.10
0.05
138,600 42 0.12 1,844,700 -108,900
-5.57%
NIFTY 28-Jul-16 CE 7,000.00 1,124.20 19.55
1.77%
1,147.85
1,081.00
138,375 1,845 1,543.23 516,750 112,650
27.88%
YESBANK 30-Jun-16 CE 1,060.00 26.55 -6.55
-19.79%
38.85
24.70
136,500 195 41.82 225,400 -15,400
-6.40%
TV18BRDCST 28-Jul-16 CE 42.50 1.70 0.30
21.43%
1.70
1.40
136,000 8 2.11 272,000 34,000
14.29%
GAIL 30-Jun-16 CE 390.00 2.40 -0.55
-18.64%
3.55
2.00
135,800 97 4.01 186,200 -56,000
-23.12%
TECHM 30-Jun-16 CE 530.00 0.70 -1.30
-65.00%
1.50
0.65
135,000 135 1.20 112,000 14,000
14.29%
LUPIN 30-Jun-16 CE 1,450.00 38.55 7.90
25.77%
46.40
25.80
134,700 449 48.44 57,600 -13,200
-18.64%
BANKNIFTY 30-Jun-16 CE 17,000.00 508.30 39.65
8.46%
595.00
439.25
134,580 4,486 687.02 170,130 -39,810
-18.96%
IRB 30-Jun-16 CE 210.00 1.50 -0.60
-28.57%
2.65
1.35
134,400 64 2.46 134,400 39,900
42.22%
BHEL 30-Jun-16 CE 135.00 0.15 -0.05
-25.00%
0.20
0.10
134,000 67 0.20 1,508,000 -14,000
-0.92%
HAVELLS 30-Jun-16 CE 370.00 1.65 0.10
6.45%
2.25
1.45
134,000 67 2.57 186,000 -8,000
-4.12%
NIFTY 30-Jun-16 CE 7,700.00 405.55 9.75
2.46%
430.00
360.00
133,950 1,786 530.66 340,200 -62,850
-15.59%
BANKBARODA 28-Jul-16 CE 155.00 6.30 1.55
32.63%
6.60
4.95
133,300 43 7.42 143,500 45,500
46.43%
NIFTY 25-Aug-16 CE 7,700.00 520.65 10.65
2.09%
537.30
480.00
132,375 1,765 674.79 548,100 92,550
20.32%
NTPC 30-Jun-16 CE 160.00 0.10 -0.10
-50.00%
0.25
0.05
132,000 33 0.20 712,000 20,000
2.89%
INFY 30-Jun-16 CE 1,260.00 0.50 -0.55
-52.38%
1.00
0.45
129,000 258 0.74 270,500 -38,500
-12.46%
SUNPHARMA 30-Jun-16 CE 900.00 0.40 -0.35
-46.67%
0.55
0.35
128,400 214 0.49 453,600 -37,800
-7.69%
PTC 30-Jun-16 CE 80.00 0.15 -0.10
-40.00%
0.20
0.15
128,000 16 0.22 792,000 -16,000
-1.98%
VEDL 28-Jul-16 CE 135.00 2.80 0.60
27.27%
3.05
2.40
128,000 32 3.55 252,000 90,000
55.56%
IDEA 30-Jun-16 CE 115.00 0.10 -0.05
-33.33%
0.10
0.05
126,000 42 0.10 2,556,000 -42,000
-1.62%
LT 30-Jun-16 CE 1,400.00 69.15 23.55
51.64%
73.50
47.50
125,700 419 71.33 188,400 -26,100
-12.17%
DRREDDY 30-Jun-16 CE 3,300.00 21.80 16.85
340.40%
32.90
6.85
125,250 835 21.13 38,250 4,800
14.35%
GRANULES 30-Jun-16 CE 145.00 0.30 -0.10
-25.00%
0.60
0.25
125,000 25 0.43 270,000 0
0.00%
INFY 30-Jun-16 CE 1,160.00 17.65 -19.75
-52.81%
26.00
13.80
125,000 250 23.53 59,500 24,500
70.00%
AXISBANK 30-Jun-16 CE 570.00 0.25 -0.15
-37.50%
0.35
0.20
125,000 125 0.34 380,000 -2,000
-0.52%
RELIANCE 28-Jul-16 CE 980.00 18.75 -0.25
-1.32%
21.00
17.30
122,500 245 23.64 123,500 45,000
57.32%
CANBK 30-Jun-16 CE 190.00 25.05 7.05
39.17%
27.30
21.30
122,000 61 31.38 322,000 -78,000
-19.50%
BHEL 28-Jul-16 CE 130.00 2.10 -0.05
-2.33%
2.70
2.05
120,000 60 2.71 335,000 105,000
45.65%
HINDALCO 30-Jun-16 CE 110.00 10.00 1.70
20.48%
10.60
8.00
120,000 24 11.81 735,000 -35,000
-4.55%
JISLJALEQS 30-Jun-16 CE 67.50 4.85 1.55
46.97%
5.30
3.45
120,000 15 5.26 208,000 -40,000
-16.13%
NCC 30-Jun-16 CE 70.00 2.25 0.20
9.76%
2.70
1.75
120,000 15 2.75 160,000 8,000
5.26%
ONGC 30-Jun-16 CE 225.00 0.30 -0.10
-25.00%
0.50
0.25
120,000 60 0.41 894,000 -8,000
-0.89%
TATAGLOBAL 30-Jun-16 CE 135.00 0.15 -0.10
-40.00%
0.25
0.10
120,000 30 0.23 624,000 -20,000
-3.11%
BAJAJ-AUTO 30-Jun-16 CE 2,700.00 14.35 -11.05
-43.50%
37.75
12.50
118,600 593 28.77 55,600 10,600
23.56%
BHEL 30-Jun-16 CE 115.00 5.00 0.55
12.36%
6.10
4.60
118,000 59 6.23 124,000 -2,000
-1.59%
NIFTY 25-Aug-16 CE 8,400.00 103.40 3.65
3.66%
111.25
86.95
117,525 1,567 117.37 97,875 16,500
20.28%
IBREALEST 30-Jun-16 CE 107.50 0.05 -0.10
-66.67%
0.15
0.05
117,000 13 0.08 252,000 27,000
12.00%
PFC 30-Jun-16 CE 170.00 0.50 -0.40
-44.44%
0.90
0.40
116,000 58 0.71 376,000 -14,000
-3.59%
BPCL 30-Jun-16 CE 1,000.00 42.35 20.00
89.49%
50.00
25.80
115,200 192 48.15 94,800 -14,400
-13.19%
BHEL 28-Jul-16 CE 140.00 0.90 0.00
0.00%
1.00
0.65
114,000 57 1.04 395,000 35,000
9.72%
IDEA 30-Jun-16 CE 95.00 5.95 1.20
25.26%
6.45
5.25
114,000 38 6.46 66,000 -27,000
-29.03%
MARUTI 30-Jun-16 CE 4,150.00 14.95 -14.65
-49.49%
23.75
12.20
113,250 906 17.95 43,875 13,250
43.27%
ASHOKLEY 28-Jul-16 CE 95.00 5.25 0.40
8.25%
5.60
4.85
112,000 16 5.97 210,000 35,000
20.00%
JISLJALEQS 30-Jun-16 CE 80.00 0.20 0.00
0.00%
0.25
0.05
112,000 14 0.19 344,000 32,000
10.26%
NCC 28-Jul-16 CE 75.00 3.50 0.50
16.67%
3.90
3.30
112,000 14 3.98 64,000 56,000
700.00%
BANKBARODA 30-Jun-16 CE 140.00 12.25 4.25
53.13%
12.75
8.45
111,600 36 12.15 375,100 -37,200
-9.02%
INDUSINDBK 30-Jun-16 CE 1,120.00 1.60 -4.00
-71.43%
6.10
1.30
111,600 186 2.90 149,400 -3,600
-2.35%
ORIENTBANK 30-Jun-16 CE 95.00 11.55 5.65
95.76%
12.10
7.90
111,000 37 11.33 213,000 -54,000
-20.22%
TCS 30-Jun-16 CE 2,650.00 1.85 -4.70
-71.76%
6.35
1.10
110,200 551 2.33 144,600 4,800
3.43%
AXISBANK 28-Jul-16 CE 510.00 22.05 1.75
8.62%
23.20
18.75
110,000 110 24.23 32,400 -81,600
-71.58%
M&M 30-Jun-16 CE 1,420.00 7.70 -2.30
-23.00%
13.00
5.60
108,800 272 8.71 78,000 21,600
38.30%
INDIACEM 30-Jun-16 CE 100.00 3.25 0.80
32.65%
3.70
2.50
108,000 18 3.41 834,000 -18,000
-2.11%
ONGC 28-Jul-16 CE 220.00 4.25 0.00
0.00%
4.95
4.00
108,000 54 4.65 177,500 20,000
12.70%
RPOWER 28-Jul-16 CE 50.00 2.35 0.10
4.44%
2.65
2.25
108,000 9 2.61 108,000 60,000
125.00%
NIFTY 28-Jul-16 CE 7,600.00 559.80 8.60
1.56%
580.00
519.75
106,800 1,424 590.40 220,950 -21,000
-8.68%
IGL 30-Jun-16 CE 640.00 1.45 -0.65
-30.95%
2.50
1.30
106,700 97 1.91 309,100 -36,300
-10.51%
KOTAKBANK 30-Jun-16 CE 750.00 3.70 -0.20
-5.13%
5.20
1.85
106,400 152 3.67 71,400 4,200
6.25%
SUNTV 30-Jun-16 CE 420.00 0.20 -0.10
-33.33%
1.00
0.15
106,000 53 0.25 202,000 -30,000
-12.93%
LUPIN 30-Jun-16 CE 1,600.00 1.20 -1.10
-47.83%
1.90
1.00
105,300 351 1.42 193,200 -44,100
-18.58%
ASHOKLEY 28-Jul-16 CE 102.50 2.30 0.15
6.98%
2.40
2.10
105,000 15 2.38 252,000 14,000
5.88%
CROMPGREAV 30-Jun-16 CE 80.00 0.10 -0.10
-50.00%
0.20
0.10
105,000 35 0.15 1,470,000 -42,000
-2.78%
HINDALCO 28-Jul-16 CE 140.00 0.90 -0.15
-14.29%
1.25
0.90
105,000 21 1.10 98,000 84,000
600.00%
NIFTY 25-Aug-16 CE 9,000.00 13.60 -1.65
-10.82%
15.50
10.80
104,925 1,399 14.39 512,775 4,200
0.83%
PNB 30-Jun-16 CE 120.00 0.10 -0.15
-60.00%
0.25
0.10
104,000 26 0.17 112,000 48,000
75.00%
PTC 30-Jun-16 CE 77.50 0.30 -0.05
-14.29%
0.45
0.25
104,000 13 0.32 288,000 0
0.00%
AXISBANK 28-Jul-16 CE 540.00 9.55 0.55
6.11%
11.05
9.25
104,000 104 10.17 232,800 -20,400
-8.06%
GAIL 30-Jun-16 CE 400.00 0.85 -0.50
-37.04%
1.60
0.80
103,600 74 1.18 323,400 -37,800
-10.47%
MARUTI 30-Jun-16 CE 4,050.00 44.45 -26.45
-37.31%
61.25
39.00
103,125 825 47.77 31,625 8,250
35.29%
HDFC 30-Jun-16 CE 1,280.00 1.20 -0.45
-27.27%
1.65
0.90
102,800 257 1.33 123,600 27,200
28.22%
HEXAWARE 30-Jun-16 CE 260.00 0.30 -0.45
-60.00%
1.30
0.20
102,000 51 0.56 100,000 -24,000
-19.35%
ALBK 30-Jun-16 CE 60.00 6.35 1.25
24.51%
6.95
5.95
102,000 17 6.46 360,000 -30,000
-7.69%
CAIRN 30-Jun-16 CE 140.00 0.40 -0.20
-33.33%
0.60
0.25
102,000 34 0.45 564,000 0
0.00%
IDEA 28-Jul-16 CE 115.00 1.15 0.05
4.55%
1.30
1.00
102,000 34 1.15 350,000 140,000
66.67%
HDFCBANK 30-Jun-16 CE 1,200.00 0.85 -0.55
-39.29%
1.55
0.70
101,500 203 1.00 305,500 21,500
7.57%
DRREDDY 30-Jun-16 CE 3,250.00 41.85 30.45
267.11%
51.05
12.15
100,800 672 31.93 10,350 1,200
13.11%
IRB 30-Jun-16 CE 220.00 0.40 -0.25
-38.46%
0.70
0.35
100,800 48 0.52 354,900 27,300
8.33%
DISHTV 30-Jun-16 CE 105.00 0.10 -0.05
-33.33%
0.10
0.10
100,000 20 0.10 495,000 -45,000
-8.33%
KTKBANK 28-Jul-16 CE 140.00 3.15 -0.60
-16.00%
3.25
2.95
100,000 25 3.06 126,000 72,000
133.33%
UCOBANK 30-Jun-16 CE 37.50 2.25 1.25
125.00%
2.25
1.20
100,000 10 1.78 170,000 20,000
13.33%
IBREALEST 30-Jun-16 CE 87.50 2.75 1.10
66.67%
5.20
2.45
99,000 11 3.83 27,000 27,000
0.00%
IOB 30-Jun-16 CE 30.00 0.10 -0.05
-33.33%
0.10
0.10
98,000 7 0.10 490,000 0
0.00%
HINDPETRO 30-Jun-16 CE 1,040.00 0.95 0.00
0.00%
2.95
0.85
97,800 163 1.97 35,400 16,800
90.32%
HEROMOTOCO 30-Jun-16 CE 3,100.00 19.60 -5.60
-22.22%
33.85
16.20
96,800 484 21.77 63,200 12,200
23.92%
LT 30-Jun-16 CE 1,600.00 0.55 -0.35
-38.89%
1.00
0.35
96,600 322 0.55 264,600 -37,800
-12.50%
TATAMTRDVR 30-Jun-16 CE 330.00 0.25 -0.20
-44.44%
0.70
0.15
96,600 46 0.34 401,100 8,400
2.14%
COALINDIA 30-Jun-16 CE 330.00 0.20 -0.20
-50.00%
0.40
0.15
96,000 80 0.24 536,400 -42,000
-7.26%
INDIACEM 30-Jun-16 CE 95.00 7.85 2.35
42.73%
8.10
6.50
96,000 16 7.20 528,000 -60,000
-10.20%
JPASSOCIAT 30-Jun-16 CE 5.00 2.50 0.10
4.17%
2.50
2.40
96,000 2 2.35 1,488,000 -48,000
-3.13%
NCC 30-Jun-16 CE 72.50 1.00 0.10
11.11%
1.10
0.80
96,000 12 0.88 112,000 32,000
40.00%
RPOWER 28-Jul-16 CE 60.00 0.30 -0.40
-57.14%
0.40
0.30
96,000 8 0.34 204,000 36,000
21.43%
TECHM 30-Jun-16 CE 540.00 0.35 -0.80
-69.57%
0.95
0.35
96,000 96 0.51 172,000 12,000
7.50%
EXIDEIND 28-Jul-16 CE 175.00 4.05 1.30
47.27%
4.25
3.35
95,200 28 3.78 64,000 64,000
0.00%
EXIDEIND 30-Jun-16 CE 165.00 4.65 0.65
16.25%
6.25
4.40
95,200 28 5.24 81,600 -40,800
-33.33%
HINDALCO 30-Jun-16 CE 135.00 0.05 -0.05
-50.00%
0.10
0.05
95,000 19 0.06 585,000 -35,000
-5.65%
BIOCON 30-Jun-16 CE 770.00 8.10 7.20
800.00%
10.00
0.90
94,600 86 7.09 57,200 26,400
85.71%
HCLTECH 30-Jun-16 CE 780.00 0.65 -0.85
-56.67%
1.30
0.55
94,200 157 0.81 187,800 -36,000
-16.09%
CAIRN 30-Jun-16 CE 150.00 0.05 -0.05
-50.00%
0.15
0.05
93,000 31 0.06 852,000 33,000
4.03%
TATAMOTORS 28-Jul-16 CE 490.00 8.60 -0.80
-8.51%
9.30
7.40
93,000 62 7.75 76,500 18,000
30.77%
WIPRO 30-Jun-16 CE 570.00 0.45 -0.95
-67.86%
1.25
0.40
93,000 93 0.70 211,000 2,000
0.96%
BANKNIFTY 28-Jul-16 CE 18,000.00 241.05 13.35
5.86%
274.60
224.00
92,400 3,080 227.43 106,040 21,920
26.06%
HAVELLS 30-Jun-16 CE 380.00 0.50 -0.10
-16.67%
1.00
0.40
92,000 46 0.66 224,000 6,000
2.75%
NIFTY 30-Jun-16 CE 7,500.00 602.35 9.55
1.61%
627.35
557.40
90,750 1,210 537.98 396,600 -50,775
-11.35%
CANBK 28-Jul-16 CE 220.00 7.80 1.80
30.00%
8.60
6.90
90,000 45 6.89 180,000 93,000
106.90%
HINDALCO 30-Jun-16 CE 105.00 15.30 2.85
22.89%
15.65
12.85
90,000 18 12.49 935,000 -85,000
-8.33%
IBREALEST 30-Jun-16 CE 112.50 0.05 -0.10
-66.67%
0.10
0.05
90,000 10 0.05 171,000 -18,000
-9.52%
TATAMOTORS 28-Jul-16 CE 440.00 28.55 -1.95
-6.39%
29.60
26.60
90,000 60 25.28 49,500 -16,500
-25.00%
RELINFRA 30-Jun-16 CE 600.00 0.25 -0.25
-50.00%
0.35
0.20
89,700 69 0.24 332,800 -18,200
-5.19%
ARVIND 30-Jun-16 CE 360.00 0.30 -0.10
-25.00%
0.45
0.20
88,400 52 0.26 270,300 -11,900
-4.22%
KPIT 30-Jun-16 CE 200.00 0.25 -0.25
-50.00%
0.45
0.15
88,000 22 0.19 440,000 -36,000
-7.56%
SBIN 28-Jul-16 CE 235.00 4.15 0.70
20.29%
4.40
3.35
88,000 44 3.28 123,000 57,000
86.36%
SBIN 30-Jun-16 CE 180.00 37.65 6.60
21.26%
38.35
33.50
88,000 44 32.06 958,000 -38,000
-3.82%
INFRATEL 30-Jun-16 CE 320.00 11.20 1.45
14.87%
12.50
6.80
87,100 67 8.59 52,000 -9,100
-14.89%
CAIRN 30-Jun-16 CE 135.00 1.55 -0.10
-6.06%
2.00
1.35
87,000 29 1.37 144,000 -3,000
-2.04%
SUNPHARMA 28-Jul-16 CE 820.00 15.65 -1.90
-10.83%
18.00
13.60
87,000 145 13.15 62,400 52,200
511.76%
HINDPETRO 28-Jul-16 CE 1,000.00 23.25 8.80
60.90%
30.90
20.50
86,400 144 23.76 71,400 62,300
684.62%
CANBK 30-Jun-16 CE 240.00 0.20 -0.05
-20.00%
0.30
0.15
86,000 43 0.16 244,000 -14,000
-5.43%
TVSMOTOR 30-Jun-16 CE 320.00 0.35 -0.20
-36.36%
0.70
0.20
86,000 43 0.38 268,000 16,000
6.35%
RELIANCE 28-Jul-16 CE 1,020.00 8.55 -0.25
-2.84%
9.60
7.65
85,500 171 7.64 99,000 15,500
18.56%
MARUTI 30-Jun-16 CE 4,300.00 3.40 -3.95
-53.74%
6.00
2.55
85,125 681 3.33 134,875 1,625
1.22%
HINDALCO 30-Jun-16 CE 112.50 7.65 1.70
28.57%
8.65
6.00
85,000 17 6.19 335,000 -5,000
-1.47%
NMDC 30-Jun-16 CE 95.00 0.20 -0.10
-33.33%
0.45
0.15
85,000 17 0.21 850,000 15,000
1.80%
KOTAKBANK 30-Jun-16 CE 760.00 1.65 -0.55
-25.00%
2.55
1.25
84,700 121 1.52 135,800 5,600
4.30%
ALBK 30-Jun-16 CE 72.50 0.30 0.05
20.00%
0.35
0.20
84,000 14 0.23 96,000 30,000
45.45%
ASHOKLEY 28-Jul-16 CE 120.00 0.40 -0.05
-11.11%
0.40
0.35
84,000 12 0.33 651,000 63,000
10.71%
INDUSINDBK 30-Jun-16 CE 1,140.00 0.70 -1.55
-68.89%
2.80
0.60
84,000 140 1.12 84,000 -17,400
-17.16%
ORIENTBANK 30-Jun-16 CE 120.00 0.30 0.20
200.00%
0.35
0.20
84,000 28 0.21 93,000 75,000
416.67%
POWERGRID 30-Jun-16 CE 157.50 0.55 -0.70
-56.00%
0.95
0.50
84,000 21 0.55 136,000 0
0.00%
PNB 30-Jun-16 CE 85.00 18.05 2.05
12.81%
18.50
17.00
84,000 21 14.82 556,000 -72,000
-11.46%
UNIONBANK 28-Jul-16 CE 130.00 5.35 0.90
20.22%
5.80
4.75
84,000 28 4.35 176,000 72,000
69.23%
MARUTI 30-Jun-16 CE 4,000.00 69.80 -32.35
-31.67%
89.95
62.20
83,625 669 60.72 33,250 125
0.38%
IDFC 30-Jun-16 CE 60.00 0.05 0.00
0.00%
0.05
0.05
82,500 25 0.04 1,085,700 29,700
2.81%
MOTHERSUMI 30-Jun-16 CE 320.00 0.20 -0.15
-42.86%
0.30
0.20
82,500 55 0.20 381,000 -18,000
-4.51%
EXIDEIND 30-Jun-16 CE 175.00 0.80 0.20
33.33%
1.35
0.75
81,600 24 0.84 51,000 23,800
87.50%
SUNPHARMA 30-Jun-16 CE 880.00 0.55 -0.40
-42.11%
0.80
0.40
80,400 134 0.41 268,800 -25,800
-8.76%
ANDHRABANK 28-Jul-16 CE 60.00 1.50 0.45
42.86%
1.55
1.20
80,000 10 1.07 150,000 30,000
25.00%
FEDERALBNK 30-Jun-16 CE 62.50 0.10 0.00
0.00%
0.10
0.10
80,000 10 0.08 504,000 -40,000
-7.35%
JISLJALEQS 28-Jul-16 CE 80.00 1.70 0.25
17.24%
1.80
1.25
80,000 10 1.22 243,000 45,000
22.73%
L&TFH 30-Jun-16 CE 82.50 0.05 0.00
0.00%
0.10
0.05
80,000 10 0.05 824,000 -40,000
-4.63%
TATASTEEL 30-Jun-16 CE 380.00 0.10 -0.15
-60.00%
0.15
0.10
80,000 40 0.10 538,000 0
0.00%
ASIANPAINT 30-Jun-16 CE 1,020.00 1.10 -1.75
-61.40%
2.30
0.95
79,800 133 1.28 163,800 9,000
5.81%
NIFTY 30-Jun-16 CE 8,550.00 0.65 -1.05
-61.76%
1.30
0.20
79,575 1,061 0.64 135,075 -20,100
-12.95%
M&M 30-Jun-16 CE 1,380.00 24.85 -1.15
-4.42%
28.90
18.70
79,200 198 18.66 70,000 -12,800
-15.46%
BHEL 30-Jun-16 CE 150.00 0.05 -0.05
-50.00%
0.05
0.05
78,000 39 0.04 764,000 -6,000
-0.78%
ABIRLANUVO 30-Jun-16 CE 1,120.00 25.00 24.00
2,400.00%
31.00
4.00
78,000 312 14.84 17,000 7,750
83.78%
JINDALSTEL 28-Jul-16 CE 70.00 1.95 0.15
8.33%
2.30
1.85
77,000 11 1.63 288,000 54,000
23.08%
NIFTY 25-Aug-16 CE 8,600.00 50.50 1.10
2.23%
64.70
42.20
76,725 1,023 38.67 99,600 17,775
21.72%
BHEL 30-Jun-16 CE 140.00 0.05 -0.10
-66.67%
0.10
0.05
76,000 38 0.05 1,590,000 -62,000
-3.75%
VEDL 28-Jul-16 CE 140.00 1.90 0.35
22.58%
2.00
1.55
76,000 19 1.39 180,000 48,000
36.36%
LICHSGFIN 30-Jun-16 CE 510.00 0.50 -0.15
-23.08%
1.05
0.50
75,900 69 0.57 126,500 -13,200
-9.45%
RELINFRA 28-Jul-16 CE 520.00 23.20 2.25
10.74%
24.95
20.95
75,400 58 17.51 70,200 22,100
45.95%
HINDALCO 28-Jul-16 CE 125.00 3.90 0.25
6.85%
4.30
3.45
75,000 15 2.93 196,000 21,000
12.00%
IDEA 28-Jul-16 CE 110.00 1.80 0.00
0.00%
2.00
1.70
75,000 25 1.37 370,000 70,000
23.33%
RECLTD 28-Jul-16 CE 180.00 2.65 0.55
26.19%
3.00
2.15
74,000 37 1.86 450,000 60,000
15.38%
ITC 28-Jul-16 CE 360.00 10.95 2.70
32.73%
11.10
8.50
73,600 46 6.96 97,600 20,800
27.08%
TATAMTRDVR 30-Jun-16 CE 290.00 9.45 -2.20
-18.88%
12.70
8.75
73,500 35 7.63 237,300 -6,300
-2.59%
ARVIND 30-Jun-16 CE 370.00 0.15 -0.10
-40.00%
0.25
0.15
73,100 43 0.14 241,400 -11,900
-4.70%
BHARATFORG 30-Jun-16 CE 740.00 11.05 -7.35
-39.95%
16.15
9.50
73,000 146 8.74 48,500 6,000
14.12%
MCLEODRUSS 30-Jun-16 CE 190.00 2.10 0.20
10.53%
3.90
1.80
72,600 33 2.06 90,200 -2,200
-2.38%
ANDHRABANK 30-Jun-16 CE 62.50 0.15 0.00
0.00%
0.15
0.10
72,000 9 0.08 152,000 16,000
11.76%
ALBK 28-Jul-16 CE 65.00 4.20 0.20
5.00%
4.90
4.00
72,000 12 3.09 100,000 20,000
25.00%
M&MFIN 30-Jun-16 CE 330.00 0.50 -0.20
-28.57%
1.05
0.45
72,000 36 0.59 276,000 12,000
4.55%
RPOWER 28-Jul-16 CE 55.00 0.85 -0.15
-15.00%
0.90
0.80
72,000 6 0.61 276,000 24,000
9.52%
BANKNIFTY 30-Jun-16 CE 17,200.00 338.95 24.30
7.72%
418.95
264.85
71,910 2,397 245.85 73,020 -22,470
-23.53%
INFY 28-Jul-16 CE 1,300.00 9.05 -4.15
-31.44%
10.85
8.20
70,500 141 6.61 106,000 34,500
48.25%
TITAN 28-Jul-16 CE 390.00 15.80 1.80
12.86%
16.75
14.95
70,500 47 11.46 61,500 58,500
1,950.00%
RELINFRA 28-Jul-16 CE 560.00 10.35 0.25
2.48%
11.10
9.20
70,200 54 7.21 111,800 20,800
22.86%
DLF 28-Jul-16 CE 130.00 9.95 0.40
4.19%
10.75
9.95
70,000 14 7.30 395,000 -15,000
-3.66%
HDFCBANK 28-Jul-16 CE 1,180.00 16.15 -0.85
-5.00%
18.00
15.70
70,000 140 11.70 64,000 62,000
3,100.00%
YESBANK 28-Jul-16 CE 1,120.00 24.50 -4.50
-15.52%
33.00
23.55
70,000 100 18.17 49,000 37,800
337.50%
ABIRLANUVO 30-Jun-16 CE 1,140.00 14.55 6.55
81.88%
20.00
8.00
69,250 277 8.82 17,250 15,500
885.71%
ITC 28-Jul-16 CE 370.00 6.30 0.55
9.57%
6.55
5.00
68,800 43 3.96 62,400 46,400
290.00%
NIFTY 30-Jun-16 CE 6,900.00 1,202.50 21.10
1.79%
1,227.00
1,158.90
68,700 916 823.86 132,000 -55,875
-29.74%
ENGINERSIN 30-Jun-16 CE 200.00 1.65 -0.10
-5.71%
3.60
1.10
68,200 31 1.46 132,000 11,000
9.09%
TV18BRDCST 28-Jul-16 CE 45.00 0.85 0.05
6.25%
0.95
0.75
68,000 4 0.56 221,000 51,000
30.00%
TV18BRDCST 28-Jul-16 CE 47.50 0.50 -0.95
-65.52%
0.50
0.50
68,000 4 0.34 136,000 68,000
100.00%
SKSMICRO 30-Jun-16 CE 740.00 0.45 -0.25
-35.71%
1.00
0.40
68,000 68 0.51 129,000 9,000
7.50%
YESBANK 28-Jul-16 CE 1,080.00 41.75 -5.00
-10.70%
51.75
41.00
67,900 97 30.83 51,800 13,300
34.55%
GLENMARK 30-Jun-16 CE 780.00 11.75 5.85
99.15%
13.75
6.05
67,000 134 6.28 43,500 -1,000
-2.25%
BANKNIFTY 30-Jun-16 CE 18,300.00 2.50 -4.65
-65.03%
5.50
2.20
66,840 2,228 2.26 98,340 -7,500
-7.09%
CAIRN 30-Jun-16 CE 130.00 4.95 0.70
16.47%
5.05
3.95
66,000 22 2.98 75,000 0
0.00%
ORIENTBANK 28-Jul-16 CE 110.00 5.05 2.20
77.19%
5.40
3.50
66,000 22 2.95 150,000 66,000
78.57%
SOUTHBANK 28-Jul-16 CE 25.00 0.15 0.10
200.00%
0.15
0.10
66,000 3 0.07 90,000 90,000
0.00%
TVSMOTOR 30-Jun-16 CE 290.00 8.25 -0.65
-7.30%
11.20
7.45
66,000 33 6.30 130,000 -22,000
-14.47%
BANKNIFTY 28-Jul-16 CE 18,500.00 106.80 2.15
2.05%
140.00
94.55
65,700 2,190 71.58 73,640 11,640
18.77%
UPL 30-Jun-16 CE 600.00 0.80 -0.75
-48.39%
1.40
0.70
65,000 65 0.61 302,000 -13,000
-4.13%
ANDHRABANK 28-Jul-16 CE 55.00 3.25 1.00
44.44%
3.35
2.75
64,000 8 1.95 240,000 60,000
33.33%
ANDHRABANK 30-Jun-16 CE 50.00 5.00 1.35
36.99%
5.40
4.30
64,000 8 3.04 552,000 -40,000
-6.76%
FEDERALBNK 30-Jun-16 CE 65.00 0.10 0.05
100.00%
0.10
0.10
64,000 8 0.06 552,000 -24,000
-4.17%
HEROMOTOCO 30-Jun-16 CE 3,150.00 8.95 -3.60
-28.69%
18.00
7.60
64,000 320 7.42 41,600 7,000
20.23%
KTKBANK 30-Jun-16 CE 145.00 0.30 -0.05
-14.29%
0.40
0.25
64,000 16 0.20 304,000 4,000
1.33%
PNB 30-Jun-16 CE 92.50 10.85 2.45
29.17%
11.20
9.85
64,000 16 6.64 324,000 -36,000
-10.00%
BIOCON 28-Jul-16 CE 750.00 34.50 17.50
102.94%
37.20
16.00
63,800 58 19.13 18,700 16,500
750.00%
AMBUJACEM 30-Jun-16 CE 245.00 10.00 4.50
81.82%
10.00
7.00
63,000 30 5.53 65,100 -6,300
-8.82%
IDEA 28-Jul-16 CE 105.00 2.90 -0.20
-6.45%
3.10
2.75
63,000 21 1.86 185,000 15,000
8.82%
IBREALEST 28-Jul-16 CE 110.00 0.95 -1.60
-62.75%
1.20
0.80
63,000 7 0.63 40,000 30,000
300.00%
SAIL 28-Jul-16 CE 47.50 0.60 -3.70
-86.05%
0.70
0.60
63,000 7 0.42 84,000 84,000
0.00%
NIFTY 30-Jun-16 CE 8,650.00 0.65 -0.50
-43.48%
0.75
0.40
62,850 838 0.37 161,550 -30,225
-15.76%
HDFC 30-Jun-16 CE 1,200.00 24.05 -6.70
-21.79%
35.00
22.00
62,800 157 17.95 41,600 -21,200
-33.76%
NIFTY 28-Jul-16 CE 9,200.00 2.00 -0.70
-25.93%
2.50
1.55
62,775 837 1.27 93,525 13,725
17.20%
ITC 30-Jun-16 CE 390.00 0.10 -0.10
-50.00%
0.15
0.10
62,400 39 0.08 336,000 -11,200
-3.23%
HEROMOTOCO 30-Jun-16 CE 3,050.00 37.60 -7.00
-15.70%
57.95
31.90
61,800 309 24.44 19,400 -200
-1.02%
CENTURYTEX 30-Jun-16 CE 700.00 0.40 -0.40
-50.00%
0.75
0.30
61,600 77 0.30 153,600 5,600
3.78%
TITAN 30-Jun-16 CE 410.00 1.05 -0.75
-41.67%
1.95
0.95
61,500 41 0.82 48,000 0
0.00%
TCS 30-Jun-16 CE 2,700.00 1.25 -1.55
-55.36%
2.50
1.10
61,400 307 0.91 176,000 8,600
5.14%
JETAIRWAYS 30-Jun-16 CE 600.00 0.55 -0.45
-45.00%
1.50
0.30
61,200 68 0.40 742,500 -34,200
-4.40%
ZEEL 30-Jun-16 CE 470.00 0.50 -0.70
-58.33%
0.65
0.40
61,100 47 0.29 152,100 14,300
10.38%
VOLTAS 30-Jun-16 CE 340.00 0.30 -0.10
-25.00%
0.50
0.25
60,800 38 0.19 244,800 -1,600
-0.65%
BANKNIFTY 28-Jul-16 CE 17,500.00 460.85 24.05
5.51%
520.00
428.15
60,720 2,024 286.23 44,600 4,440
11.06%
M&M 30-Jun-16 CE 1,440.00 3.40 -1.40
-29.17%
5.55
2.50
60,400 151 2.26 77,600 9,600
14.12%
NIFTY 30-Jun-16 CE 9,300.00 0.15 0.00
0.00%
0.20
0.15
60,225 803 0.11 1,425 -225
-13.64%
HEXAWARE 30-Jun-16 CE 220.00 12.00 -0.50
-4.00%
14.80
9.25
60,000 30 7.41 250,000 -14,000
-5.30%
ADANIPOWER 28-Jul-16 CE 32.50 0.70 0.05
7.69%
0.70
0.65
60,000 3 0.41 200,000 20,000
11.11%
BHEL 30-Jun-16 CE 145.00 0.05 -0.05
-50.00%
0.05
0.05
60,000 30 0.03 326,000 -30,000
-8.43%
CANBK 28-Jul-16 CE 210.00 11.65 2.55
28.02%
12.55
10.00
60,000 30 6.74 90,000 18,000
25.00%
RELCAPITAL 28-Jul-16 CE 380.00 20.30 2.65
15.01%
20.70
17.95
60,000 40 11.76 79,500 0
0.00%
RPOWER 28-Jul-16 CE 52.50 1.40 -0.15
-9.68%
1.50
1.35
60,000 5 0.86 180,000 12,000
7.14%
SYNDIBANK 30-Jun-16 CE 77.50 0.30 0.10
50.00%
0.70
0.10
60,000 12 0.13 180,000 -5,000
-2.70%
TATAGLOBAL 28-Jul-16 CE 140.00 1.35 0.35
35.00%
1.65
1.30
60,000 15 0.89 72,000 40,500
128.57%
UCOBANK 30-Jun-16 CE 42.50 0.20 0.00
0.00%
0.30
0.20
60,000 6 0.14 260,000 30,000
13.04%
HDFCBANK 30-Jun-16 CE 1,140.00 15.90 -4.00
-20.10%
22.15
12.50
59,500 119 10.19 49,500 7,500
17.86%
NIFTY 25-Aug-16 CE 8,800.00 23.60 -0.95
-3.87%
29.30
19.35
59,250 790 13.95 129,075 8,925
7.43%
CIPLA 30-Jun-16 CE 470.00 20.15 8.75
76.75%
21.00
9.90
59,200 74 8.03 60,000 -9,600
-13.79%
BANKBARODA 30-Jun-16 CE 175.00 0.05 0.00
0.00%
0.05
0.05
58,900 19 0.03 96,100 -6,200
-6.06%
CEATLTD 30-Jun-16 CE 900.00 1.30 -1.00
-43.48%
2.50
1.15
58,800 84 1.01 93,800 2,800
3.08%
RELINFRA 28-Jul-16 CE 540.00 15.85 1.50
10.45%
16.60
14.40
58,500 45 9.16 52,000 15,600
42.86%
BANKINDIA 28-Jul-16 CE 110.00 2.20 0.75
51.72%
2.25
1.50
57,000 19 1.11 258,000 90,000
53.57%
ORIENTBANK 28-Jul-16 CE 100.00 9.70 3.15
48.09%
10.00
7.50
57,000 19 4.88 144,000 30,000
26.32%
RELCAPITAL 30-Jun-16 CE 440.00 0.25 -0.10
-28.57%
0.30
0.20
57,000 38 0.15 409,500 -30,000
-6.83%
RELIANCE 30-Jun-16 CE 1,040.00 0.15 -0.20
-57.14%
0.35
0.10
57,000 114 0.10 283,000 -14,000
-4.71%
TECHM 30-Jun-16 CE 500.00 9.35 -2.55
-21.43%
12.45
7.45
57,000 57 5.32 36,000 8,000
28.57%
JETAIRWAYS 30-Jun-16 CE 560.00 2.60 -0.55
-17.46%
5.70
2.15
56,700 63 2.42 166,500 -7,200
-4.15%
NIFTY 30-Jun-16 CE 7,300.00 797.00 13.00
1.66%
825.65
760.00
56,325 751 446.63 181,875 -38,700
-17.55%
ASHOKLEY 28-Jul-16 CE 115.00 0.55 -0.10
-15.38%
0.65
0.55
56,000 8 0.32 329,000 21,000
6.82%
JISLJALEQS 30-Jun-16 CE 77.50 0.35 0.15
75.00%
0.40
0.20
56,000 7 0.17 168,000 40,000
31.25%
DISHTV 28-Jul-16 CE 100.00 2.70 0.15
5.88%
3.10
2.60
55,000 11 1.55 217,000 35,000
19.23%
ENGINERSIN 30-Jun-16 CE 210.00 0.80 0.60
300.00%
0.80
0.70
55,000 25 0.42 110,000 37,400
51.52%
HINDALCO 30-Jun-16 CE 132.50 0.10 -0.10
-50.00%
0.10
0.05
55,000 11 0.04 265,000 -50,000
-15.87%
SYNDIBANK 30-Jun-16 CE 80.00 0.15 0.05
50.00%
0.15
0.10
55,000 11 0.06 165,000 -10,000
-5.71%
NIFTY 25-Aug-16 CE 7,600.00 600.55 8.55
1.44%
625.15
558.00
54,900 732 322.79 324,675 53,400
19.68%
NIFTY 25-Aug-16 CE 8,300.00 138.75 0.95
0.69%
151.00
119.10
54,900 732 73.67 103,575 4,275
4.31%
KSCL 30-Jun-16 CE 460.00 3.05 0.00
0.00%
4.30
2.25
54,750 73 1.76 134,250 -2,250
-1.65%
YESBANK 30-Jun-16 CE 1,180.00 0.35 -0.70
-66.67%
1.05
0.35
54,600 78 0.32 81,200 3,500
4.50%
ADANIPORTS 30-Jun-16 CE 230.00 0.15 -0.10
-40.00%
0.30
0.10
54,400 34 0.10 288,000 -17,600
-5.76%
MARUTI 30-Jun-16 CE 4,250.00 5.10 -6.15
-54.67%
8.95
4.25
54,125 433 3.04 65,125 750
1.17%
HDFCBANK 28-Jul-16 CE 1,200.00 10.05 -1.75
-14.83%
11.50
9.25
54,000 108 5.47 126,000 21,000
20.00%
IDEA 28-Jul-16 CE 100.00 4.85 0.15
3.19%
5.45
4.70
54,000 18 2.70 260,000 60,000
30.00%
IDEA 30-Jun-16 CE 97.50 3.15 0.25
8.62%
3.95
3.05
54,000 18 1.84 48,000 0
0.00%
JSWENERGY 30-Jun-16 CE 87.50 0.20 -0.10
-33.33%
0.30
0.20
54,000 9 0.11 234,000 -6,000
-2.50%
NHPC 30-Jun-16 CE 22.50 2.00 0.40
25.00%
2.05
2.00
54,000 2 1.09 1,620,000 0
0.00%
UPL 30-Jun-16 CE 620.00 0.55 -0.40
-42.11%
1.00
0.45
54,000 54 0.29 416,000 -22,000
-5.02%
BIOCON 30-Jun-16 CE 710.00 51.00 39.35
337.77%
52.00
5.00
53,900 49 18.67 28,600 -15,400
-35.00%
YESBANK 30-Jun-16 CE 1,040.00 41.95 -8.40
-16.68%
53.85
40.00
53,200 76 24.25 185,500 -9,100
-4.68%
JETAIRWAYS 30-Jun-16 CE 580.00 0.80 -1.10
-57.89%
3.45
0.75
53,100 59 0.93 325,800 -21,600
-6.22%
ITC 28-Jul-16 CE 380.00 3.60 0.60
20.00%
4.20
3.00
52,800 33 1.88 43,200 24,000
125.00%
MCLEODRUSS 30-Jun-16 CE 200.00 0.85 -0.10
-10.53%
1.35
0.50
52,800 24 0.50 187,000 6,600
3.66%
TATAMOTORS 30-Jun-16 CE 550.00 0.15 -0.05
-25.00%
0.45
0.10
52,500 35 0.06 814,500 -39,000
-4.57%
NIFTY 28-Jul-16 CE 8,450.00 42.90 -1.30
-2.94%
51.85
35.50
52,125 695 22.55 15,975 1,050
7.04%
DABUR 30-Jun-16 CE 315.00 5.40 3.35
163.41%
5.90
2.20
52,000 26 2.25 28,000 -2,000
-6.67%
SBIN 28-Jul-16 CE 200.00 21.05 3.20
17.93%
21.75
18.75
52,000 26 10.47 441,000 12,000
2.80%
TVSMOTOR 28-Jul-16 CE 310.00 6.20 -0.80
-11.43%
9.00
6.20
52,000 26 4.14 44,000 18,000
69.23%
NIFTY 25-Aug-16 CE 7,800.00 436.40 3.70
0.86%
455.00
415.00
51,600 688 227.33 327,900 41,775
14.60%
HINDZINC 30-Jun-16 CE 175.00 0.45 -0.55
-55.00%
0.95
0.35
51,200 16 0.27 137,600 0
0.00%
NIFTY 28-Jul-16 CE 8,150.00 151.95 2.85
1.91%
166.25
130.00
51,150 682 76.90 23,025 21,900
1,946.67%
AUROPHARMA 28-Jul-16 CE 740.00 25.80 6.85
36.15%
27.80
18.90
51,100 73 12.82 43,400 21,700
100.00%
TV18BRDCST 28-Jul-16 CE 40.00 2.45 -0.30
-10.91%
2.65
2.45
51,000 3 1.28 119,000 51,000
75.00%
TATAMOTORS 30-Jun-16 CE 540.00 0.15 -0.05
-25.00%
0.15
0.10
51,000 34 0.07 306,000 -28,500
-8.52%
TECHM 30-Jun-16 CE 550.00 0.25 -0.60
-70.59%
0.50
0.20
51,000 51 0.18 346,000 1,000
0.29%
UNIONBANK 30-Jun-16 CE 140.00 0.20 0.05
33.33%
0.20
0.10
51,000 17 0.08 366,000 15,000
4.27%
INFY 30-Jun-16 CE 1,280.00 0.40 -0.35
-46.67%
0.55
0.35
50,500 101 0.21 257,500 -34,500
-11.82%
AMBUJACEM 30-Jun-16 CE 235.00 18.00 6.80
60.71%
18.65
17.00
50,400 24 9.03 54,600 -37,800
-40.91%
BHARATFORG 30-Jun-16 CE 780.00 1.60 -2.15
-57.33%
2.40
1.05
50,000 100 0.89 85,500 -4,000
-4.47%
BHEL 28-Jul-16 CE 125.00 3.50 0.10
2.94%
4.00
3.30
50,000 25 1.79 350,000 25,000
7.69%
DISHTV 30-Jun-16 CE 102.50 0.20 -0.05
-20.00%
0.20
0.20
50,000 10 0.10 135,000 -30,000
-18.18%
M&MFIN 30-Jun-16 CE 310.00 5.60 1.65
41.77%
9.65
4.00
50,000 25 3.36 80,000 -4,000
-4.76%
ONGC 30-Jun-16 CE 240.00 0.10 -0.05
-33.33%
0.15
0.10
50,000 25 0.06 584,000 -8,000
-1.35%
SBIN 30-Jun-16 CE 250.00 0.10 0.00
0.00%
0.10
0.05
50,000 25 0.03 742,000 -18,000
-2.37%
NIFTY 30-Jun-16 CE 7,600.00 504.30 14.05
2.87%
528.05
460.00
49,800 664 248.25 219,000 -35,475
-13.94%
AUROPHARMA 28-Jul-16 CE 800.00 8.35 2.10
33.60%
9.90
7.50
49,000 70 4.19 53,900 27,300
102.63%
JINDALSTEL 30-Jun-16 CE 95.00 0.05 -2.15
-97.73%
0.05
0.05
49,000 7 0.02 49,000 49,000
0.00%
TECHM 30-Jun-16 CE 560.00 0.20 -0.55
-73.33%
0.45
0.20
49,000 49 0.15 231,000 -2,000
-0.86%
HINDPETRO 30-Jun-16 CE 920.00 55.25 29.00
110.48%
65.70
40.00
48,600 81 27.11 102,600 -16,800
-14.07%
ACC 30-Jun-16 CE 1,600.00 20.10 10.40
107.22%
26.50
10.00
48,000 128 10.21 22,500 -3,000
-11.76%
APOLLOTYRE 30-Jun-16 CE 165.00 0.10 -0.10
-50.00%
0.60
0.10
48,000 16 0.07 141,000 -21,000
-12.96%
FEDERALBNK 28-Jul-16 CE 60.00 1.30 0.00
0.00%
1.45
1.25
48,000 6 0.62 517,000 33,000
6.82%
HDIL 30-Jun-16 CE 125.00 0.05 0.00
0.00%
0.05
0.05
48,000 8 0.02 552,000 -48,000
-8.00%
INDIACEM 30-Jun-16 CE 115.00 0.10 -0.10
-50.00%
0.15
0.10
48,000 8 0.05 366,000 -12,000
-3.17%
IOC 30-Jun-16 CE 450.00 0.45 0.15
50.00%
1.10
0.35
48,000 40 0.35 100,800 8,400
9.09%
JISLJALEQS 28-Jul-16 CE 72.50 4.10 0.50
13.89%
4.10
3.60
48,000 6 1.80 54,000 27,000
100.00%
KTKBANK 30-Jun-16 CE 142.50 0.45 0.05
12.50%
0.70
0.40
48,000 12 0.26 96,000 28,000
41.18%
NCC 30-Jun-16 CE 77.50 0.25 -0.05
-16.67%
0.35
0.25
48,000 6 0.14 144,000 8,000
5.88%
PNB 30-Jun-16 CE 80.00 23.15 3.25
16.33%
23.25
22.10
48,000 12 10.94 660,000 -48,000
-6.78%
PTC 30-Jun-16 CE 70.00 3.60 0.80
28.57%
4.10
3.30
48,000 6 1.79 216,000 -8,000
-3.57%
PTC 30-Jun-16 CE 72.50 2.00 0.75
60.00%
3.75
1.65
48,000 6 1.02 48,000 -8,000
-14.29%
VEDL 30-Jun-16 CE 105.00 17.45 3.90
28.78%
17.55
13.25
48,000 12 7.71 756,000 -40,000
-5.03%
TATAMOTORS 28-Jul-16 CE 510.00 4.70 -0.75
-13.76%
5.50
4.55
48,000 32 2.38 63,000 30,000
90.91%
TATAPOWER 28-Jul-16 CE 80.00 0.70 -0.20
-22.22%
0.70
0.60
48,000 6 0.31 306,000 9,000
3.03%
TVSMOTOR 28-Jul-16 CE 320.00 3.75 -1.05
-21.88%
4.75
3.75
48,000 24 2.05 34,000 32,000
1,600.00%
NIFTY 25-Aug-16 CE 8,700.00 34.25 -0.50
-1.44%
38.00
28.85
47,925 639 16.35 120,900 20,400
20.30%
EXIDEIND 28-Jul-16 CE 170.00 6.30 1.80
40.00%
6.50
5.00
47,600 14 2.81 52,000 40,000
333.33%
EXIDEIND 30-Jun-16 CE 160.00 8.00 0.75
10.34%
10.00
8.00
47,600 14 4.22 166,600 -6,800
-3.92%
BHARTIARTL 30-Jun-16 CE 380.00 0.15 -0.15
-50.00%
0.25
0.15
46,800 39 0.07 244,800 -8,400
-3.32%
JETAIRWAYS 30-Jun-16 CE 620.00 0.70 -0.65
-48.15%
1.30
0.45
46,800 52 0.35 474,300 -31,500
-6.23%
BANKNIFTY 30-Jun-16 CE 19,000.00 1.15 -0.85
-42.50%
1.45
0.70
46,470 1,549 0.48 157,830 -27,780
-14.97%
AUROPHARMA 28-Jul-16 CE 700.00 49.00 14.05
40.20%
50.00
37.85
46,200 66 20.46 26,600 -22,400
-45.71%
IDFC 28-Jul-16 CE 50.00 1.65 0.30
22.22%
1.80
1.50
46,200 14 0.78 382,800 184,800
93.33%
SUNPHARMA 28-Jul-16 CE 900.00 4.65 0.55
13.41%
6.00
3.75
46,200 77 2.18 33,000 27,600
511.11%
TATACHEM 30-Jun-16 CE 430.00 2.45 0.30
13.95%
4.00
2.15
46,200 42 1.45 44,000 -7,700
-14.89%
DABUR 30-Jun-16 CE 310.00 9.20 5.90
178.79%
9.25
4.70
46,000 23 2.77 68,000 -18,000
-20.93%
NIFTY 30-Jun-16 CE 7,200.00 901.55 21.70
2.47%
926.00
859.70
45,600 608 406.71 363,750 -25,500
-6.55%
BANKNIFTY 30-Jun-16 CE 18,400.00 1.95 -3.00
-60.61%
7.70
1.60
45,330 1,511 0.95 44,610 720
1.64%
CAIRN 28-Jul-16 CE 140.00 3.15 0.15
5.00%
3.15
2.85
45,000 15 1.36 49,000 28,000
133.33%
DLF 28-Jul-16 CE 155.00 1.55 0.10
6.90%
1.85
1.55
45,000 9 0.76 80,000 0
0.00%
DISHTV 28-Jul-16 CE 92.50 5.90 -2.50
-29.76%
6.50
5.80
45,000 9 2.70 49,000 49,000
0.00%
GRANULES 28-Jul-16 CE 140.00 4.50 0.85
23.29%
4.75
4.10
45,000 9 2.06 65,000 35,000
116.67%
GLENMARK 30-Jun-16 CE 800.00 3.75 1.50
66.67%
4.50
1.50
45,000 90 1.20 53,000 2,500
4.95%
HINDALCO 28-Jul-16 CE 135.00 1.60 0.05
3.23%
1.80
1.50
45,000 9 0.74 98,000 0
0.00%
MOTHERSUMI 28-Jul-16 CE 300.00 6.15 -2.40
-28.07%
8.85
5.00
45,000 30 2.92 55,000 35,000
175.00%
NMDC 30-Jun-16 CE 100.00 0.05 -0.05
-50.00%
0.10
0.05
45,000 9 0.03 780,000 -15,000
-1.89%
RELCAPITAL 30-Jun-16 CE 360.00 22.00 2.50
12.82%
23.50
19.65
45,000 30 9.89 30,000 -19,500
-39.39%
SAIL 30-Jun-16 CE 50.00 0.05 0.00
0.00%
0.05
0.05
45,000 5 0.02 2,043,000 18,000
0.89%
TATAMOTORS 28-Jul-16 CE 520.00 3.90 -0.20
-4.88%
4.05
3.30
45,000 30 1.74 57,000 -6,000
-9.52%
INFY 30-Jun-16 CE 1,300.00 0.35 -0.35
-50.00%
0.50
0.30
44,500 89 0.16 304,000 -30,500
-9.12%
NTPC 30-Jun-16 CE 147.50 4.10 0.50
13.89%
4.55
3.35
44,000 11 1.81 168,000 -16,000
-8.70%
POWERGRID 30-Jun-16 CE 152.50 2.65 -1.30
-32.91%
3.45
2.40
44,000 11 1.22 132,000 0
0.00%
PNB 30-Jun-16 CE 82.50 19.80 6.80
52.31%
20.00
19.70
44,000 11 8.69 188,000 -40,000
-17.54%
SOUTHBANK 28-Jul-16 CE 22.50 0.20 0.00
0.00%
0.25
0.20
44,000 2 0.10 240,000 60,000
33.33%
BPCL 28-Jul-16 CE 1,100.00 11.15 3.15
39.38%
15.00
10.90
43,800 73 5.28 42,600 41,400
3,450.00%
BHARATFORG 30-Jun-16 CE 800.00 0.90 -0.80
-47.06%
1.15
0.70
43,500 87 0.38 145,000 12,500
9.43%
JUSTDIAL 30-Jun-16 CE 750.00 0.70 -0.35
-33.33%
1.00
0.55
43,500 87 0.31 300,500 -8,500
-2.75%
TATAMOTORS 30-Jun-16 CE 530.00 0.10 -0.10
-50.00%
0.20
0.05
43,500 29 0.04 1,104,000 -4,500
-0.41%
NIFTY 25-Aug-16 CE 8,000.00 301.70 7.15
2.43%
318.60
273.00
43,050 574 129.71 133,875 32,400
31.93%
INFRATEL 30-Jun-16 CE 350.00 0.95 -0.05
-5.00%
1.10
0.65
42,900 33 0.35 187,200 -11,700
-5.88%
INDUSINDBK 30-Jun-16 CE 1,080.00 11.95 -11.30
-48.60%
22.70
9.35
42,600 71 5.36 30,600 13,800
82.14%
ARVIND 28-Jul-16 CE 330.00 13.20 2.40
22.22%
14.50
9.00
42,500 25 5.38 50,000 6,000
13.64%
BANKINDIA 30-Jun-16 CE 85.00 14.00 4.35
45.08%
14.00
10.80
42,000 14 5.29 255,000 -12,000
-4.49%
RELCAPITAL 30-Jun-16 CE 460.00 0.15 -0.10
-40.00%
0.25
0.15
42,000 28 0.07 298,500 -1,500
-0.50%
LICHSGFIN 28-Jul-16 CE 500.00 11.50 0.90
8.49%
12.00
10.00
41,800 38 4.59 48,400 25,300
109.52%
HINDUNILVR 30-Jun-16 CE 920.00 0.55 -0.25
-31.25%
1.10
0.55
41,400 69 0.33 148,200 -9,000
-5.73%
HEROMOTOCO 30-Jun-16 CE 3,200.00 4.20 -2.45
-36.84%
8.10
3.15
41,000 205 2.08 77,600 1,000
1.31%
TATAMOTORS 30-Jun-16 CE 400.00 50.35 -0.85
-1.66%
53.00
44.85
40,500 27 20.20 177,000 -28,500
-13.87%
TITAN 30-Jun-16 CE 420.00 0.60 -0.40
-40.00%
1.15
0.50
40,500 27 0.26 60,000 19,500
48.15%
BANKBARODA 28-Jul-16 CE 145.00 11.90 2.75
30.05%
11.90
9.55
40,300 13 4.17 133,000 0
0.00%
BANKBARODA 28-Jul-16 CE 165.00 3.05 -0.70
-18.67%
3.05
2.50
40,300 13 1.11 63,000 28,000
80.00%
NIFTY 30-Jun-16 CE 10,000.00 0.35 0.10
40.00%
0.40
0.10
40,050 534 0.12 45,750 150
0.33%
ANDHRABANK 28-Jul-16 CE 50.00 5.50 1.40
34.15%
5.70
5.50
40,000 5 2.23 60,000 -10,000
-14.29%
FEDERALBNK 28-Jul-16 CE 57.50 2.00 0.50
33.33%
2.25
1.95
40,000 5 0.85 99,000 44,000
80.00%
FEDERALBNK 30-Jun-16 CE 52.50 3.50 0.50
16.67%
3.70
3.35
40,000 5 1.40 344,000 -24,000
-6.52%
HINDALCO 30-Jun-16 CE 100.00 19.95 6.30
46.15%
20.30
17.60
40,000 8 7.68 780,000 -35,000
-4.29%
IDBI 28-Jul-16 CE 67.50 3.90 0.30
8.33%
4.00
3.35
40,000 5 1.46 80,000 16,000
25.00%
JISLJALEQS 30-Jun-16 CE 65.00 5.50 -0.15
-2.65%
6.65
5.50
40,000 5 2.34 192,000 -24,000
-11.11%
KPIT 30-Jun-16 CE 190.00 0.50 -0.55
-52.38%
0.90
0.25
40,000 10 0.21 188,000 8,000
4.44%
PTC 28-Jul-16 CE 80.00 1.65 -1.35
-45.00%
1.65
1.65
40,000 5 0.66 56,000 40,000
250.00%
TATAPOWER 28-Jul-16 CE 72.50 2.30 -0.35
-13.21%
2.40
2.30
40,000 5 0.93 108,000 45,000
71.43%
AMBUJACEM 30-Jun-16 CE 240.00 13.50 3.85
39.90%
14.50
10.70
39,900 19 5.12 130,200 -21,000
-13.89%
TATAMTRDVR 28-Jul-16 CE 300.00 13.00 -1.15
-8.13%
14.65
11.90
39,900 19 5.55 77,700 8,400
12.12%
NIFTY 29-Dec-16 CE 8,000.00 556.05 10.35
1.90%
574.40
526.30
39,825 531 220.87 763,225 11,775
1.57%
IGL 30-Jun-16 CE 660.00 0.75 -0.35
-31.82%
1.10
0.70
39,600 36 0.30 113,300 -15,400
-11.97%
ARVIND 28-Jul-16 CE 340.00 9.95 2.10
26.75%
10.60
7.50
39,100 23 3.78 48,000 18,000
60.00%
UNIONBANK 28-Jul-16 CE 140.00 3.00 0.90
42.86%
3.00
2.15
39,000 13 1.07 44,000 4,000
10.00%
AXISBANK 28-Jul-16 CE 560.00 5.35 0.85
18.89%
6.00
4.60
39,000 39 2.04 21,600 -24,000
-52.63%
NIFTY 29-Dec-16 CE 8,500.00 285.05 5.40
1.93%
294.00
268.00
38,925 519 109.48 1,074,575 9,375
0.88%
VOLTAS 30-Jun-16 CE 350.00 0.15 -0.10
-40.00%
0.25
0.15
38,400 24 0.08 262,400 -4,800
-1.80%
SUNTV 30-Jun-16 CE 440.00 0.20 -0.05
-20.00%
0.25
0.15
38,000 19 0.07 124,000 -10,000
-7.46%
TATASTEEL 28-Jul-16 CE 300.00 17.85 -0.40
-2.19%
19.00
16.75
38,000 19 6.61 88,000 2,000
2.33%
KOTAKBANK 28-Jul-16 CE 760.00 17.00 5.00
41.67%
17.00
10.45
37,800 54 4.43 34,400 32,000
1,333.33%
LT 28-Jul-16 CE 1,550.00 23.50 4.70
25.00%
26.00
20.00
37,800 126 8.51 64,500 11,500
21.70%
NIFTY 28-Jul-16 CE 6,500.00 1,613.35 19.00
1.19%
1,640.00
1,569.60
37,725 503 607.56 88,050 22,275
33.87%
INFRATEL 30-Jun-16 CE 360.00 0.50 -0.10
-16.67%
0.50
0.25
37,700 29 0.15 183,300 -24,700
-11.88%
MOTHERSUMI 30-Jun-16 CE 330.00 0.15 -0.15
-50.00%
0.25
0.15
37,500 25 0.08 139,500 -4,500
-3.13%
NIFTY 30-Jun-16 CE 9,100.00 0.35 0.15
75.00%
0.55
0.10
37,050 494 0.10 122,825 -7,050
-5.43%
ABIRLANUVO 30-Jun-16 CE 1,080.00 47.00 43.45
1,223.94%
47.00
5.00
36,750 147 8.54 30,000 10,000
50.00%
KSCL 30-Jun-16 CE 440.00 9.65 1.15
13.53%
11.65
7.25
36,750 49 3.82 43,500 4,500
11.54%
RELINFRA 28-Jul-16 CE 500.00 33.00 3.00
10.00%
34.00
33.00
36,400 28 12.13 28,600 -7,800
-21.43%
ADANIENT 30-Jun-16 CE 82.50 0.15 0.00
0.00%
0.20
0.15
36,000 6 0.06 300,000 -12,000
-3.85%
BANKINDIA 28-Jul-16 CE 105.00 3.40 1.40
70.00%
3.75
2.30
36,000 12 1.15 48,000 42,000
700.00%
CIPLA 28-Jul-16 CE 500.00 13.90 3.75
36.95%
14.50
8.00
36,000 45 3.88 23,000 0
0.00%
IBULHSGFIN 30-Jun-16 CE 680.00 5.05 -0.95
-15.83%
8.90
4.50
36,000 45 2.51 39,200 6,400
19.51%
IBREALEST 28-Jul-16 CE 115.00 0.60 0.35
140.00%
1.00
0.55
36,000 4 0.24 60,000 10,000
20.00%
JSWENERGY 28-Jul-16 CE 80.00 3.55 0.10
2.90%
4.50
3.50
36,000 6 1.35 40,000 8,000
25.00%
JSWENERGY 30-Jun-16 CE 77.50 3.15 -0.40
-11.27%
4.00
3.05
36,000 6 1.25 126,000 -18,000
-12.50%
JSWENERGY 30-Jun-16 CE 92.50 0.10 0.05
100.00%
0.20
0.10
36,000 6 0.06 180,000 30,000
20.00%
KTKBANK 30-Jun-16 CE 130.00 6.80 1.55
29.52%
7.20
5.70
36,000 9 2.42 440,000 4,000
0.92%
KPIT 30-Jun-16 CE 180.00 2.40 -1.05
-30.43%
4.45
2.10
36,000 9 1.04 84,000 0
0.00%
POWERGRID 28-Jul-16 CE 150.00 7.40 -2.60
-26.00%
7.40
7.40
36,000 9 2.66 36,000 28,000
350.00%
POWERGRID 30-Jun-16 CE 150.00 5.05 -0.95
-15.83%
5.15
4.75
36,000 9 1.81 536,000 -28,000
-4.96%
PETRONET 30-Jun-16 CE 310.00 0.20 -0.45
-69.23%
0.55
0.15
36,000 12 0.12 105,000 -12,000
-10.26%
PNB 28-Jul-16 CE 107.50 4.15 2.55
159.38%
4.20
4.00
36,000 9 1.48 77,000 49,000
175.00%
PNB 28-Jul-16 CE 112.50 2.90 0.40
16.00%
2.90
2.50
36,000 9 0.98 49,000 21,000
75.00%
RPOWER 28-Jul-16 CE 57.50 0.50 -0.40
-44.44%
0.70
0.50
36,000 3 0.22 72,000 12,000
20.00%
RPOWER 30-Jun-16 CE 47.50 2.15 -0.05
-2.27%
2.35
2.10
36,000 3 0.79 168,000 0
0.00%
RPOWER 30-Jun-16 CE 57.50 0.05 0.00
0.00%
0.05
0.05
36,000 3 0.02 1,044,000 24,000
2.35%
VEDL 28-Jul-16 CE 115.00 11.65 2.85
32.39%
11.65
10.45
36,000 9 3.93 60,000 0
0.00%
AMBUJACEM 28-Jul-16 CE 250.00 10.45 3.95
60.77%
10.50
8.85
35,700 17 3.37 82,500 27,500
50.00%
HINDPETRO 28-Jul-16 CE 960.00 42.55 16.85
65.56%
50.40
29.00
35,400 59 15.35 44,100 11,200
34.04%
LUPIN 28-Jul-16 CE 1,500.00 47.00 7.15
17.94%
50.00
38.05
35,400 118 15.76 33,900 7,800
29.89%
ASHOKLEY 28-Jul-16 CE 107.50 1.25 0.05
4.17%
1.30
1.15
35,000 5 0.44 133,000 14,000
11.76%
JINDALSTEL 28-Jul-16 CE 80.00 0.75 -0.50
-40.00%
0.75
0.60
35,000 5 0.23 99,000 36,000
57.14%
NMDC 30-Jun-16 CE 92.50 0.45 0.00
0.00%
0.75
0.45
35,000 7 0.19 345,000 20,000
6.15%
COALINDIA 28-Jul-16 CE 320.00 5.45 -1.65
-23.24%
7.20
5.30
34,800 29 2.10 81,600 40,800
100.00%
TCS 28-Jul-16 CE 2,700.00 16.20 -18.80
-53.71%
28.00
15.65
34,800 174 6.70 52,500 4,250
8.81%
MCDOWELL-N 30-Jun-16 CE 2,500.00 5.35 -2.45
-31.41%
12.50
3.50
34,500 138 2.38 88,500 -500
-0.56%
TATAMOTORS 30-Jun-16 CE 420.00 32.25 -0.15
-0.46%
37.45
29.50
34,500 23 10.86 942,000 -27,000
-2.79%
CENTURYTEX 30-Jun-16 CE 600.00 38.70 16.10
71.24%
40.95
25.50
34,400 43 10.90 52,000 -14,400
-21.69%
JUSTDIAL 30-Jun-16 CE 800.00 0.50 -0.10
-16.67%
0.50
0.35
34,000 68 0.15 174,000 -18,000
-9.38%
PIDILITIND 30-Jun-16 CE 700.00 9.85 5.75
140.24%
11.40
4.55
34,000 34 2.55 35,000 -1,000
-2.78%
RELIANCE 30-Jun-16 CE 1,060.00 0.15 -0.15
-50.00%
0.25
0.15
34,000 68 0.06 248,500 -6,500
-2.55%
AXISBANK 28-Jul-16 CE 550.00 7.35 0.85
13.08%
7.85
6.40
34,000 34 2.46 60,000 20,400
51.52%
IBULHSGFIN 30-Jun-16 CE 700.00 1.75 -1.30
-42.62%
4.00
1.65
33,600 42 0.86 88,800 3,200
3.74%
JUBLFOOD 30-Jun-16 CE 1,100.00 3.05 -1.85
-37.76%
7.80
2.35
33,600 112 1.65 139,200 -1,200
-0.85%
TATAMTRDVR 28-Jul-16 CE 320.00 6.00 -0.70
-10.45%
6.70
5.75
33,600 16 2.09 42,000 -2,100
-4.76%
CIPLA 30-Jun-16 CE 520.00 0.65 -0.15
-18.75%
0.75
0.35
32,800 41 0.17 139,200 -6,400
-4.40%
RELINFRA 30-Jun-16 CE 620.00 0.25 -0.15
-37.50%
0.35
0.25
32,500 25 0.08 188,500 -3,900
-2.03%
BANKNIFTY 07-Jul-16 CE 18,000.00 80.20 6.20
8.38%
96.00
60.00
32,280 1,076 26.71 41,840 7,200
20.79%
ANDHRABANK 28-Jul-16 CE 52.50 4.35 1.45
50.00%
4.35
4.20
32,000 4 1.38 100,000 40,000
66.67%
BHEL 28-Jul-16 CE 135.00 1.40 0.25
21.74%
1.65
1.25
32,000 16 0.48 80,000 70,000
700.00%
FEDERALBNK 28-Jul-16 CE 55.00 3.10 0.55
21.57%
3.30
3.10
32,000 4 1.03 121,000 0
0.00%
IDBI 28-Jul-16 CE 72.50 2.05 0.15
7.89%
2.05
2.00
32,000 4 0.65 48,000 -16,000
-25.00%
JISLJALEQS 28-Jul-16 CE 77.50 2.35 -0.05
-2.08%
2.40
2.15
32,000 4 0.74 27,000 -18,000
-40.00%
L&TFH 28-Jul-16 CE 82.50 1.50 0.55
57.89%
1.50
1.20
32,000 4 0.42 180,000 9,000
5.26%
L&TFH 28-Jul-16 CE 85.00 0.90 -0.30
-25.00%
0.95
0.90
32,000 4 0.29 117,000 27,000
30.00%
L&TFH 30-Jun-16 CE 70.00 5.10 2.35
85.45%
5.10
4.00
32,000 4 1.42 256,000 0
0.00%
NTPC 30-Jun-16 CE 145.00 5.00 -0.10
-1.96%
6.60
5.00
32,000 8 1.91 284,000 -12,000
-4.05%
RCOM 30-Jun-16 CE 67.50 0.10 0.05
100.00%
0.10
0.10
32,000 4 0.03 712,000 -32,000
-4.30%
TATASTEEL 28-Jul-16 CE 360.00 2.05 -0.55
-21.15%
2.50
1.80
32,000 16 0.71 96,000 16,000
20.00%
TATASTEEL 30-Jun-16 CE 400.00 0.05 -0.10
-66.67%
0.10
0.05
32,000 16 0.02 324,000 -26,000
-7.43%
TATAGLOBAL 28-Jul-16 CE 120.00 8.75 1.20
15.89%
9.50
8.60
32,000 8 2.86 126,000 0
0.00%
BIOCON 30-Jun-16 CE 790.00 3.35 2.75
458.33%
4.25
0.90
31,900 29 0.99 15,400 8,800
133.33%
NIFTY 28-Jul-16 CE 8,250.00 104.85 1.25
1.21%
116.10
89.00
31,050 414 32.04 16,500 6,825
70.54%
GAIL 30-Jun-16 CE 370.00 12.35 1.40
12.79%
13.90
10.55
30,800 22 3.94 30,800 -15,400
-33.33%
ARVIND 30-Jun-16 CE 300.00 26.00 8.85
51.60%
26.00
17.20
30,600 18 6.47 86,700 -18,700
-17.74%
JETAIRWAYS 30-Jun-16 CE 680.00 0.45 -0.15
-25.00%
0.60
0.35
30,600 34 0.13 128,700 -27,000
-17.34%
ADANIPORTS 30-Jun-16 CE 190.00 14.50 2.30
18.85%
16.20
13.35
30,400 19 4.64 529,600 -4,800
-0.90%
AUROPHARMA 30-Jun-16 CE 680.00 45.60 18.30
67.03%
46.55
31.20
30,100 43 11.71 35,700 -9,800
-21.54%
HEXAWARE 30-Jun-16 CE 270.00 0.20 -0.45
-69.23%
0.30
0.20
30,000 15 0.06 52,000 -14,000
-21.21%
CANBK 28-Jul-16 CE 240.00 3.05 0.85
38.64%
3.25
2.50
30,000 15 0.88 87,000 24,000
38.10%
CAIRN 30-Jun-16 CE 145.00 0.15 -0.10
-40.00%
0.15
0.15
30,000 10 0.05 447,000 -15,000
-3.25%
HDFCBANK 28-Jul-16 CE 1,160.00 24.65 1.25
5.34%
29.00
22.80
30,000 60 7.78 26,500 15,500
140.91%
NMDC 30-Jun-16 CE 90.00 1.40 0.10
7.69%
2.15
1.40
30,000 6 0.51 265,000 0
0.00%
BANKNIFTY 07-Jul-16 CE 17,500.00 266.20 17.00
6.82%
316.25
232.00
29,520 984 81.85 25,480 19,840
351.77%
NIFTY 28-Jul-16 CE 9,500.00 0.45 -0.15
-25.00%
1.00
0.45
29,475 393 0.15 37,050 18,000
94.49%
ARVIND 28-Jul-16 CE 320.00 18.50 4.20
29.37%
19.90
12.95
28,900 17 4.98 62,000 12,000
24.00%
AUROPHARMA 28-Jul-16 CE 780.00 11.80 2.65
28.96%
14.00
11.00
28,700 41 3.56 26,600 2,100
8.57%
MCDOWELL-N 30-Jun-16 CE 2,400.00 28.65 4.25
17.42%
40.20
17.90
28,250 113 7.88 17,250 2,750
18.97%
BPCL 28-Jul-16 CE 1,000.00 51.00 12.40
32.12%
55.00
35.30
28,200 47 14.38 19,200 -4,800
-20.00%
ASHOKLEY 28-Jul-16 CE 97.50 4.20 0.60
16.67%
4.20
4.00
28,000 4 1.13 63,000 7,000
12.50%
CEATLTD 30-Jun-16 CE 800.00 16.30 -8.30
-33.74%
23.00
15.00
28,000 40 4.96 16,800 15,400
1,100.00%
KOTAKBANK 30-Jun-16 CE 770.00 0.70 -0.55
-44.00%
3.00
0.65
28,000 40 0.27 85,400 -15,400
-15.28%
KPIT 30-Jun-16 CE 185.00 0.85 -0.75
-46.88%
2.35
0.85
28,000 7 0.40 76,000 8,000
11.76%
M&MFIN 30-Jun-16 CE 340.00 0.35 -0.10
-22.22%
0.45
0.30
28,000 14 0.10 166,000 -8,000
-4.60%
NTPC 28-Jul-16 CE 160.00 1.60 0.25
18.52%
2.00
1.55
28,000 7 0.50 56,000 -12,000
-17.65%
ONGC 28-Jul-16 CE 210.00 8.15 0.20
2.52%
8.95
7.90
28,000 14 2.34 207,500 20,000
10.67%
ONGC 28-Jul-16 CE 230.00 2.25 0.00
0.00%
2.45
2.20
28,000 14 0.65 87,500 32,500
59.09%
PNB 28-Jul-16 CE 95.00 10.40 1.10
11.83%
10.55
9.70
28,000 7 2.81 350,000 0
0.00%
BANKBARODA 28-Jul-16 CE 170.00 1.90 0.10
5.56%
2.25
1.70
27,900 9 0.53 112,000 14,000
14.29%
JETAIRWAYS 30-Jun-16 CE 700.00 0.40 -0.20
-33.33%
0.50
0.40
27,900 31 0.11 205,200 -20,700
-9.16%
RELIANCE 28-Jul-16 CE 1,040.00 5.40 -1.55
-22.30%
6.50
4.00
27,500 55 1.58 71,000 6,000
9.23%
AUROPHARMA 28-Jul-16 CE 760.00 17.65 4.30
32.21%
19.80
13.50
27,300 39 4.74 26,600 9,800
58.33%
ADANIPORTS 28-Jul-16 CE 220.00 4.70 -2.80
-37.33%
5.45
4.15
27,200 17 1.33 42,500 2,500
6.25%
CROMPGREAV 30-Jun-16 CE 77.50 0.25 -0.05
-16.67%
0.30
0.20
27,000 9 0.06 186,000 -3,000
-1.59%
KSCL 30-Jun-16 CE 480.00 1.10 -0.25
-18.52%
2.30
0.95
27,000 36 0.35 115,500 -9,750
-7.78%
NHPC 28-Jul-16 CE 30.00 0.10 0.00
0.00%
0.10
0.10
27,000 1 0.03 162,000 27,000
20.00%
SAIL 28-Jul-16 CE 42.50 2.20 -0.05
-2.22%
2.20
2.00
27,000 3 0.58 132,000 -12,000
-8.33%
UNIONBANK 28-Jul-16 CE 125.00 7.80 1.70
27.87%
8.00
6.80
27,000 9 1.97 44,000 16,000
57.14%
UNIONBANK 28-Jul-16 CE 135.00 3.95 1.20
43.64%
4.20
3.60
27,000 9 1.05 28,000 20,000
250.00%
UNIONBANK 30-Jun-16 CE 115.00 10.70 3.50
48.61%
10.70
9.00
27,000 9 2.57 126,000 -15,000
-10.64%
M&M 30-Jun-16 CE 1,360.00 38.40 -1.40
-3.52%
42.95
29.70
26,800 67 9.94 51,600 400
0.78%
INFY 28-Jul-16 CE 1,180.00 42.05 -7.95
-15.90%
48.00
39.65
26,500 53 11.56 14,500 12,500
625.00%
DHFL 28-Jul-16 CE 200.00 7.45 0.70
10.37%
7.65
7.35
26,400 12 1.96 54,000 18,000
50.00%
IBULHSGFIN 30-Jun-16 CE 740.00 0.70 -0.50
-41.67%
1.00
0.30
26,400 33 0.17 101,600 -3,200
-3.05%
NIFTY 25-Aug-16 CE 7,900.00 365.65 5.20
1.44%
377.00
338.20
26,250 350 96.30 202,650 22,650
12.58%
INFRATEL 30-Jun-16 CE 370.00 0.20 -0.30
-60.00%
0.30
0.20
26,000 20 0.06 217,100 -5,200
-2.34%
INFRATEL 30-Jun-16 CE 380.00 0.15 -0.15
-50.00%
0.25
0.15
26,000 20 0.05 176,800 -13,000
-6.85%
CANBK 30-Jun-16 CE 250.00 0.10 -0.10
-50.00%
0.10
0.10
26,000 13 0.03 218,000 -8,000
-3.54%
CANBK 30-Jun-16 CE 260.00 0.05 -0.05
-50.00%
0.05
0.05
26,000 13 0.01 142,000 -22,000
-13.41%
MARICO 30-Jun-16 CE 260.00 2.20 -0.10
-4.35%
2.95
2.00
26,000 10 0.65 85,800 -2,600
-2.94%
M&MFIN 28-Jul-16 CE 330.00 5.90 -20.50
-77.65%
6.75
5.40
26,000 13 1.57 30,000 30,000
0.00%
RECLTD 30-Jun-16 CE 155.00 11.05 3.10
38.99%
11.05
8.35
26,000 13 2.50 56,000 -18,000
-24.32%
AMBUJACEM 30-Jun-16 CE 230.00 24.80 5.75
30.18%
24.80
22.00
25,200 12 6.04 69,300 -18,900
-21.43%
ACC 30-Jun-16 CE 1,620.00 10.50 6.40
156.10%
15.85
8.40
25,125 67 3.08 14,625 1,875
14.71%
NIFTY 30-Jun-16 CE 2,700.00 5,385.00 6.50
0.12%
5,409.80
5,351.35
25,125 335 1,354.20 217,250 -19,050
-8.06%
WOCKPHARMA 30-Jun-16 CE 1,000.00 1.15 -0.15
-11.54%
1.40
0.70
25,125 67 0.29 187,125 1,500
0.81%
DLF 28-Jul-16 CE 160.00 1.00 0.00
0.00%
1.20
1.00
25,000 5 0.27 165,000 5,000
3.13%
GRANULES 30-Jun-16 CE 135.00 3.50 1.20
52.17%
4.00
3.50
25,000 5 0.95 75,000 5,000
7.14%
SKSMICRO 28-Jul-16 CE 700.00 31.05 2.90
10.30%
33.70
29.00
25,000 25 7.83 41,000 10,000
32.26%
CIPLA 30-Jun-16 CE 460.00 29.65 15.10
103.78%
29.65
18.45
24,800 31 4.87 47,200 -2,400
-4.84%
KSCL 30-Jun-16 CE 500.00 0.40 -0.30
-42.86%
0.40
0.30
24,750 33 0.09 132,750 -5,250
-3.80%
HINDPETRO 28-Jul-16 CE 940.00 55.00 20.75
60.58%
58.00
38.00
24,600 41 12.74 41,300 27,300
195.00%
INDUSINDBK 30-Jun-16 CE 1,160.00 0.35 -0.70
-66.67%
1.35
0.35
24,600 41 0.14 68,400 -5,400
-7.32%
ALBK 30-Jun-16 CE 55.00 11.40 1.30
12.87%
11.40
11.40
24,000 4 2.74 180,000 -12,000
-6.25%
BEML 30-Jun-16 CE 850.00 9.60 -1.10
-10.28%
16.50
7.05
24,000 48 3.04 32,500 5,000
18.18%
CAIRN 28-Jul-16 CE 150.00 1.35 0.10
8.00%
1.40
0.80
24,000 8 0.30 70,000 10,500
17.65%
HDIL 28-Jul-16 CE 100.00 6.10 0.65
11.93%
6.10
4.30
24,000 4 1.28 192,000 -8,000
-4.00%
HDIL 30-Jun-16 CE 90.00 7.85 -0.15
-1.88%
8.30
7.80
24,000 4 1.92 162,000 -18,000
-10.00%
INDIACEM 28-Jul-16 CE 105.00 4.25 -0.25
-5.56%
4.25
3.50
24,000 4 0.93 294,000 14,000
5.00%
IDEA 30-Jun-16 CE 130.00 0.05 0.00
0.00%
0.05
0.05
24,000 8 0.01 318,000 -6,000
-1.85%
IDBI 28-Jul-16 CE 65.00 5.50 1.00
22.22%
5.50
5.25
24,000 3 1.30 176,000 8,000
4.76%
ITC 30-Jun-16 CE 400.00 0.10 -0.05
-33.33%
0.40
0.05
24,000 15 0.02 611,200 -6,400
-1.04%
JISLJALEQS 28-Jul-16 CE 70.00 5.45 0.90
19.78%
5.75
5.40
24,000 3 1.33 144,000 9,000
6.67%
L&TFH 28-Jul-16 CE 90.00 0.35 -0.25
-41.67%
0.50
0.30
24,000 3 0.10 90,000 9,000
11.11%
ORIENTBANK 28-Jul-16 CE 105.00 7.30 3.55
94.67%
7.30
5.05
24,000 8 1.50 24,000 12,000
100.00%
PNB 30-Jun-16 CE 77.50 25.00 5.00
25.00%
25.00
25.00
24,000 6 6.00 100,000 -12,000
-10.71%
PTC 30-Jun-16 CE 82.50 0.10 -0.05
-33.33%
0.20
0.10
24,000 3 0.03 48,000 0
0.00%
RCOM 28-Jul-16 CE 52.50 2.10 0.30
16.67%
2.20
2.05
24,000 3 0.51 280,000 -30,000
-9.68%
RECLTD 30-Jun-16 CE 190.00 0.10 -0.05
-33.33%
0.15
0.10
24,000 12 0.03 230,000 -6,000
-2.54%
RPOWER 30-Jun-16 CE 60.00 0.05 0.00
0.00%
0.05
0.05
24,000 2 0.01 2,424,000 0
0.00%
SBIN 30-Jun-16 CE 245.00 0.10 0.00
0.00%
0.10
0.10
24,000 12 0.02 1,022,000 -18,000
-1.73%
VEDL 28-Jul-16 CE 145.00 1.15 0.15
15.00%
1.30
1.15
24,000 6 0.30 42,000 30,000
250.00%
SUNTV 28-Jul-16 CE 380.00 8.40 0.30
3.70%
9.00
7.60
24,000 12 2.02 22,000 10,000
83.33%
TATAPOWER 28-Jul-16 CE 75.00 1.75 -0.05
-2.78%
1.75
1.40
24,000 3 0.37 342,000 27,000
8.57%
BAJAJ-AUTO 30-Jun-16 CE 2,650.00 33.30 -22.35
-40.16%
64.85
32.00
23,600 118 10.29 22,400 -5,600
-20.00%
NIFTY 25-Aug-16 CE 8,200.00 184.70 2.45
1.34%
200.00
163.85
23,475 313 44.38 43,200 5,475
14.51%
KOTAKBANK 28-Jul-16 CE 740.00 23.25 -0.70
-2.92%
24.70
18.60
23,100 33 5.17 33,600 12,800
61.54%
NIFTY 29-Dec-16 CE 9,000.00 115.50 0.70
0.61%
121.00
107.10
22,575 301 26.31 895,650 -2,025
-0.23%
CADILAHC 30-Jun-16 CE 330.00 1.05 0.40
61.54%
1.40
0.50
22,500 15 0.19 64,500 -4,500
-6.52%
TITAN 28-Jul-16 CE 400.00 10.90 1.40
14.74%
12.50
9.05
22,500 15 2.46 16,500 0
0.00%
CENTURYTEX 28-Jul-16 CE 660.00 19.10 7.80
69.03%
20.00
17.40
22,400 28 4.16 29,700 14,300
92.86%
HINDZINC 30-Jun-16 CE 171.00 1.40 -0.30
-17.65%
1.60
1.40
22,400 7 0.34 48,000 3,200
7.14%
ITC 28-Jul-16 CE 400.00 0.55 -1.20
-68.57%
1.50
0.55
22,400 14 0.25 36,800 20,800
130.00%
NIFTY 30-Jun-16 CE 9,400.00 0.35 0.10
40.00%
0.50
0.20
22,275 297 0.04 8,475 -3,375
-28.48%
HINDPETRO 28-Jul-16 CE 980.00 32.70 13.70
72.11%
39.60
27.00
22,200 37 7.71 18,900 7,700
68.75%
INFRATEL 28-Jul-16 CE 340.00 11.00 1.30
13.40%
11.50
7.95
22,100 17 2.09 37,800 8,400
28.57%
ZEEL 28-Jul-16 CE 460.00 8.75 -1.25
-12.50%
8.75
7.00
22,100 17 1.73 15,600 14,300
1,100.00%
ONGC 30-Jun-16 CE 205.00 6.85 0.75
12.30%
7.20
5.95
22,000 11 1.46 70,000 0
0.00%
UPL 30-Jun-16 CE 520.00 27.75 3.05
12.35%
30.00
24.40
22,000 22 5.80 34,000 -6,000
-15.00%
SOUTHBANK 30-Jun-16 CE 22.50 0.05 0.00
0.00%
0.05
0.05
22,000 1 0.01 1,342,000 0
0.00%
TATASTEEL 30-Jun-16 CE 390.00 0.10 -0.05
-33.33%
0.15
0.10
22,000 11 0.02 626,000 2,000
0.32%
NIFTY 29-Dec-16 CE 9,500.00 39.95 2.35
6.25%
42.00
37.50
21,975 293 8.97 401,325 16,125
4.19%
MCDOWELL-N 30-Jun-16 CE 2,450.00 9.55 -4.10
-30.04%
24.00
7.70
21,750 87 3.02 10,000 2,250
29.03%
BANKBARODA 30-Jun-16 CE 135.00 14.55 1.75
13.67%
14.55
13.00
21,700 7 3.07 207,700 -9,300
-4.29%
MARUTI 28-Jul-16 CE 4,200.00 66.20 -21.60
-24.60%
91.50
64.45
21,625 173 15.17 20,850 9,900
90.41%
INFY 30-Jun-16 CE 1,320.00 0.30 -0.15
-33.33%
0.40
0.30
21,500 43 0.07 111,000 -8,000
-6.72%
ULTRACEMCO 30-Jun-16 CE 3,400.00 37.90 29.35
343.27%
39.90
11.00
21,200 106 7.02 14,600 -2,200
-13.10%
ASHOKLEY 30-Jun-16 CE 90.00 7.30 1.45
24.79%
7.30
6.25
21,000 3 1.44 56,000 -7,000
-11.11%
IDEA 30-Jun-16 CE 112.50 0.10 -0.05
-33.33%
0.10
0.05
21,000 7 0.02 456,000 -9,000
-1.94%
MOTHERSUMI 28-Jul-16 CE 280.00 12.05 -2.85
-19.13%
14.95
12.05
21,000 14 2.84 20,000 15,000
300.00%
ORIENTBANK 28-Jul-16 CE 115.00 3.20 1.55
93.94%
3.40
2.70
21,000 7 0.64 42,000 18,000
75.00%
PIDILITIND 30-Jun-16 CE 710.00 5.80 4.50
346.15%
6.50
2.50
21,000 21 1.01 20,000 -4,000
-16.67%
PETRONET 30-Jun-16 CE 280.00 8.55 -2.80
-24.67%
12.50
8.55
21,000 7 2.34 84,000 -6,000
-6.67%
TITAN 30-Jun-16 CE 380.00 12.80 -0.25
-1.92%
14.80
11.00
21,000 14 2.74 280,500 -3,000
-1.06%
YESBANK 28-Jul-16 CE 1,200.00 7.50 -2.15
-22.28%
10.25
7.10
21,000 30 1.77 21,700 14,000
181.82%
CENTURYTEX 28-Jul-16 CE 640.00 26.40 5.65
27.23%
27.10
21.00
20,800 26 5.20 24,200 8,800
57.14%
INFY 28-Jul-16 CE 1,240.00 19.95 -8.35
-29.51%
28.10
18.75
20,500 41 4.26 30,000 10,500
53.85%
ASIANPAINT 28-Jul-16 CE 1,000.00 20.30 -8.70
-30.00%
24.05
19.85
20,400 34 4.64 22,800 12,000
111.11%
NIFTY 30-Jun-16 CE 7,400.00 698.80 11.80
1.72%
724.95
655.85
20,400 272 140.58 169,125 -15,300
-8.30%
YESBANK 28-Jul-16 CE 1,140.00 18.20 -4.20
-18.75%
24.00
17.80
20,300 29 4.16 31,500 7,700
32.35%
BEL 30-Jun-16 CE 1,300.00 6.35 -1.25
-16.45%
10.00
5.05
20,250 45 1.44 47,250 -3,600
-7.08%
BAJAJ-AUTO 30-Jun-16 CE 2,750.00 4.80 -5.10
-51.52%
15.00
4.30
20,200 101 1.66 27,800 7,800
39.00%
CESC 30-Jun-16 CE 580.00 9.05 -1.45
-13.81%
10.10
7.00
20,000 20 1.78 36,000 -1,000
-2.70%
DLF 25-Aug-16 CE 150.00 3.50 -2.70
-43.55%
3.50
1.00
20,000 4 0.45 10,000 10,000
0.00%
HINDALCO 28-Jul-16 CE 115.00 9.50 1.85
24.18%
9.65
7.95
20,000 4 1.81 112,000 14,000
14.29%
IFCI 30-Jun-16 CE 37.50 0.05 -0.15
-75.00%
0.05
0.05
20,000 1 0.01 20,000 20,000
0.00%
IBULHSGFIN 30-Jun-16 CE 720.00 0.70 -1.20
-63.16%
2.30
0.50
20,000 25 0.15 67,200 -4,800
-6.67%
KTKBANK 28-Jul-16 CE 137.50 3.80 2.10
123.53%
3.85
3.65
20,000 5 0.75 18,000 18,000
0.00%
M&MFIN 30-Jun-16 CE 300.00 17.80 7.10
66.36%
17.90
11.80
20,000 10 3.11 54,000 -8,000
-12.90%
NMDC 28-Jul-16 CE 90.00 3.50 -0.30
-7.89%
3.60
3.20
20,000 4 0.69 102,000 12,000
13.33%
ONGC 30-Jun-16 CE 235.00 0.10 -0.10
-50.00%
0.15
0.10
20,000 10 0.03 146,000 -4,000
-2.67%
PFC 30-Jun-16 CE 175.00 0.20 -0.25
-55.56%
0.30
0.20
20,000 10 0.05 194,000 10,000
5.43%
SYNDIBANK 28-Jul-16 CE 72.50 3.75 -1.20
-24.24%
3.75
3.55
20,000 4 0.73 36,000 36,000
0.00%
TATASTEEL 28-Jul-16 CE 280.00 30.00 -15.00
-33.33%
31.00
30.00
20,000 10 6.16 34,000 20,000
142.86%
TATASTEEL 30-Jun-16 CE 280.00 31.00 -3.25
-9.49%
32.90
31.00
20,000 10 6.26 76,000 -8,000
-9.52%
BIOCON 28-Jul-16 CE 760.00 30.25 12.25
68.06%
32.00
13.35
19,800 18 4.25 9,900 8,800
800.00%
HINDUNILVR 28-Jul-16 CE 940.00 5.95 -0.05
-0.83%
6.60
5.70
19,800 33 1.19 22,800 19,200
533.33%
TCS 28-Jul-16 CE 2,600.00 35.95 -36.15
-50.14%
48.00
33.85
19,800 99 7.57 19,500 11,750
151.61%
AUROPHARMA 28-Jul-16 CE 720.00 35.45 9.75
37.94%
36.90
27.00
19,600 28 6.33 16,100 3,500
27.78%
AUROPHARMA 30-Jun-16 CE 820.00 0.45 -0.25
-35.71%
0.65
0.25
19,600 28 0.08 163,100 -7,700
-4.51%
NIFTY 30-Jun-16 CE 6,500.00 1,603.10 29.15
1.85%
1,622.60
1,558.00
19,500 260 309.91 287,550 -11,775
-3.93%
TITAN 30-Jun-16 CE 370.00 21.10 -1.50
-6.64%
23.75
20.15
19,500 13 4.26 846,000 -4,500
-0.53%
BANKNIFTY 28-Jul-16 CE 19,000.00 41.75 -3.50
-7.73%
50.00
33.35
19,350 645 8.64 41,200 8,520
26.07%
BHARTIARTL 30-Jun-16 CE 390.00 0.05 -0.15
-75.00%
0.10
0.05
19,200 16 0.01 189,600 -14,400
-7.06%
IOC 30-Jun-16 CE 460.00 0.25 -0.25
-50.00%
0.50
0.25
19,200 16 0.07 76,800 2,400
3.23%
BATAINDIA 30-Jun-16 CE 540.00 2.20 -1.00
-31.25%
3.00
1.75
19,000 19 0.41 35,000 3,000
9.38%
IRB 28-Jul-16 CE 210.00 7.25 -9.65
-57.10%
8.00
7.15
18,900 9 1.46 17,500 17,500
0.00%
JUBLFOOD 30-Jun-16 CE 1,050.00 18.90 -0.60
-3.08%
26.85
15.85
18,900 63 4.07 38,100 -300
-0.78%
KOTAKBANK 30-Jun-16 CE 800.00 0.40 0.15
60.00%
0.85
0.10
18,900 27 0.06 129,500 2,100
1.65%
LT 28-Jul-16 CE 1,600.00 14.80 3.60
32.14%
15.00
10.00
18,900 63 2.48 53,500 15,500
40.79%
TATAMTRDVR 30-Jun-16 CE 350.00 0.10 -0.05
-33.33%
0.10
0.05
18,900 9 0.02 283,500 -16,800
-5.59%
JUSTDIAL 30-Jun-16 CE 600.00 26.30 -2.50
-8.68%
35.00
24.00
18,500 37 5.40 37,500 -500
-1.32%
KOTAKBANK 30-Jun-16 CE 730.00 13.00 1.55
13.54%
15.55
7.90
18,200 26 2.01 32,200 -4,200
-11.54%
ZEEL 30-Jun-16 CE 480.00 0.35 -0.10
-22.22%
0.35
0.20
18,200 14 0.05 115,700 -3,900
-3.26%
ALBK 28-Jul-16 CE 75.00 1.15 0.40
53.33%
1.35
1.15
18,000 3 0.23 30,000 20,000
200.00%
ALBK 30-Jun-16 CE 52.50 13.60 2.60
23.64%
13.85
13.60
18,000 3 2.48 114,000 -18,000
-13.64%
ADANIENT 30-Jun-16 CE 85.00 0.10 0.00
0.00%
0.10
0.10
18,000 3 0.02 666,000 -12,000
-1.77%
APOLLOTYRE 28-Jul-16 CE 150.00 5.75 -0.60
-9.45%
6.25
5.65
18,000 6 1.06 15,000 3,000
25.00%
BANKINDIA 28-Jul-16 CE 95.00 7.35 2.05
38.68%
7.35
6.05
18,000 6 1.19 102,000 -6,000
-5.56%
CROMPGREAV 28-Jul-16 CE 75.00 2.80 0.25
9.80%
2.85
2.60
18,000 6 0.50 144,000 48,000
50.00%
HAVELLS 30-Jun-16 CE 350.00 9.75 -0.75
-7.14%
11.40
9.25
18,000 9 1.78 20,000 -6,000
-23.08%
IOC 30-Jun-16 CE 410.00 12.75 1.10
9.44%
18.50
12.50
18,000 15 2.84 32,400 -1,200
-3.57%
ORIENTBANK 30-Jun-16 CE 90.00 16.70 6.45
62.93%
16.70
12.80
18,000 6 2.51 168,000 -12,000
-6.67%
PFC 28-Jul-16 CE 170.00 4.60 -0.15
-3.16%
5.50
4.15
18,000 9 0.83 51,000 18,000
54.55%
RELCAPITAL 28-Jul-16 CE 420.00 6.30 1.05
20.00%
7.00
5.90
18,000 12 1.14 78,000 7,500
10.64%
SAIL 28-Jul-16 CE 50.00 0.60 -0.15
-20.00%
0.60
0.50
18,000 2 0.10 36,000 24,000
200.00%
SAIL 30-Jun-16 CE 40.00 3.00 1.00
50.00%
3.00
2.65
18,000 2 0.51 486,000 9,000
1.89%
TATAMOTORS 28-Jul-16 CE 530.00 2.65 -0.60
-18.46%
2.80
2.50
18,000 12 0.48 34,500 9,000
35.29%
LT 28-Jul-16 CE 1,450.00 67.45 16.60
32.65%
69.00
52.90
17,700 59 10.50 24,500 -500
-2.00%
BIOCON 30-Jun-16 CE 820.00 0.70 0.20
40.00%
1.30
0.05
17,600 16 0.15 15,400 0
0.00%
ENGINERSIN 30-Jun-16 CE 205.00 1.15 0.40
53.33%
1.40
1.15
17,600 8 0.23 44,000 4,400
11.11%
ASIANPAINT 30-Jun-16 CE 960.00 19.50 -10.80
-35.64%
30.20
19.00
17,400 29 4.06 64,200 -12,600
-16.41%
MARUTI 30-Jun-16 CE 4,400.00 1.55 -1.75
-53.03%
3.00
1.20
17,125 137 0.34 83,500 -6,250
-6.96%
DRREDDY 30-Jun-16 CE 3,350.00 11.10 8.60
344.00%
13.25
4.15
17,100 114 1.73 8,400 6,150
273.33%
EXIDEIND 28-Jul-16 CE 180.00 2.50 1.10
78.57%
2.50
2.20
17,000 5 0.38 28,000 8,000
40.00%
TV18BRDCST 30-Jun-16 CE 37.50 3.60 0.30
9.09%
3.60
3.60
17,000 1 0.61 68,000 0
0.00%
ICICIBANK 28-Jul-16 CE 270.00 1.15 -0.35
-23.33%
1.45
1.15
17,000 10 0.22 142,500 2,500
1.79%
ICICIBANK 30-Jun-16 CE 300.00 0.05 0.00
0.00%
0.05
0.05
17,000 10 0.01 382,500 -15,300
-3.85%
INFY 30-Jun-16 CE 1,140.00 31.90 -23.05
-41.95%
40.50
26.75
17,000 34 5.79 19,000 -4,000
-17.39%
AXISBANK 30-Jun-16 CE 490.00 25.00 2.20
9.65%
28.60
25.00
17,000 17 4.62 55,000 -9,000
-14.06%
COALINDIA 30-Jun-16 CE 290.00 19.00 1.25
7.04%
22.30
18.60
16,800 14 3.38 147,600 -10,800
-6.82%
AMBUJACEM 28-Jul-16 CE 245.00 12.75 6.50
104.00%
12.75
12.45
16,800 8 2.10 57,500 20,000
53.33%
IRB 30-Jun-16 CE 230.00 0.10 -0.10
-50.00%
0.15
0.10
16,800 8 0.02 119,700 0
0.00%
DRREDDY 30-Jun-16 CE 3,150.00 118.80 74.20
166.37%
129.00
41.70
16,650 111 11.90 10,500 300
2.94%
STAR 30-Jun-16 CE 1,100.00 6.00 -1.05
-14.89%
7.35
4.05
16,400 41 0.92 24,400 400
1.67%
NIFTY 28-Jul-16 CE 9,100.00 2.65 -1.25
-32.05%
3.40
2.25
16,275 217 0.46 71,700 -9,975
-12.21%
HINDUNILVR 30-Jun-16 CE 940.00 0.35 0.05
16.67%
0.45
0.35
16,200 27 0.06 73,200 -7,800
-9.63%
SUNPHARMA 30-Jun-16 CE 720.00 52.75 12.95
32.54%
55.65
36.25
16,200 27 7.84 30,600 -3,600
-10.53%
WOCKPHARMA 28-Jul-16 CE 950.00 32.85 0.00
0.00%
35.00
29.00
16,125 43 5.15 18,600 16,800
933.33%
ANDHRABANK 28-Jul-16 CE 65.00 0.50 -1.45
-74.36%
0.50
0.45
16,000 2 0.08 20,000 20,000
0.00%
ANDHRABANK 28-Jul-16 CE 67.50 0.30 -1.15
-79.31%
0.30
0.25
16,000 2 0.04 20,000 20,000
0.00%
HAVELLS 28-Jul-16 CE 370.00 7.50 1.20
19.05%
9.00
7.50
16,000 8 1.24 22,000 14,000
175.00%
HINDZINC 30-Jun-16 CE 180.00 0.20 -0.30
-60.00%
0.50
0.20
16,000 5 0.05 211,200 3,200
1.54%
IDBI 30-Jun-16 CE 62.50 4.60 1.10
31.43%
4.60
4.50
16,000 2 0.73 72,000 8,000
12.50%
IDBI 30-Jun-16 CE 82.50 0.05 -0.10
-66.67%
0.05
0.05
16,000 2 0.01 96,000 0
0.00%
JISLJALEQS 28-Jul-16 CE 82.50 1.50 0.70
87.50%
1.50
1.20
16,000 2 0.22 9,000 9,000
0.00%
L&TFH 30-Jun-16 CE 90.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 1,632,000 0
0.00%
NCC 30-Jun-16 CE 85.00 0.10 0.00
0.00%
0.10
0.10
16,000 2 0.02 400,000 -16,000
-3.85%
NTPC 28-Jul-16 CE 150.00 4.90 0.00
0.00%
5.05
4.30
16,000 4 0.75 36,000 12,000
50.00%
NTPC 28-Jul-16 CE 155.00 3.70 0.70
23.33%
3.70
3.25
16,000 4 0.56 36,000 4,000
12.50%
PIDILITIND 30-Jun-16 CE 720.00 2.90 2.05
241.18%
3.20
1.10
16,000 16 0.40 36,000 -5,000
-12.20%
PNB 28-Jul-16 CE 90.00 13.60 0.95
7.51%
14.00
13.50
16,000 4 2.20 140,000 -7,000
-4.76%
PNB 30-Jun-16 CE 87.50 15.30 1.55
11.27%
25.00
15.05
16,000 4 2.83 264,000 0
0.00%
RCOM 28-Jul-16 CE 50.00 2.60 0.25
10.64%
2.65
2.55
16,000 2 0.42 930,000 10,000
1.09%
RECLTD 30-Jun-16 CE 185.00 0.20 0.00
0.00%
0.20
0.15
16,000 8 0.03 234,000 -14,000
-5.65%
SBIN 28-Jul-16 CE 255.00 1.30 -0.15
-10.34%
1.30
1.05
16,000 8 0.19 42,000 18,000
75.00%
UPL 28-Jul-16 CE 560.00 22.25 0.90
4.22%
23.00
20.80
16,000 16 3.49 16,800 4,800
40.00%
TATAPOWER 30-Jun-16 CE 70.00 2.55 -0.70
-21.54%
2.55
2.50
16,000 2 0.40 160,000 -8,000
-4.76%
TATAGLOBAL 28-Jul-16 CE 125.00 6.10 0.60
10.91%
6.50
4.95
16,000 4 0.94 90,000 4,500
5.26%
NIFTY 28-Jul-16 CE 8,350.00 68.15 -1.60
-2.29%
79.20
56.45
15,900 212 10.69 11,400 1,875
19.69%
NIFTY 30-Jun-16 CE 6,000.00 2,101.95 22.85
1.10%
2,128.00
2,058.85
15,825 211 332.92 319,625 -14,700
-4.40%
ZEEL 28-Jul-16 CE 450.00 11.30 -2.80
-19.86%
13.25
10.50
15,600 12 1.89 9,100 1,300
16.67%
NIFTY 29-Dec-16 CE 3,000.00 5,154.85 14.20
0.28%
5,175.00
5,125.00
15,450 206 796.80 391,025 15,225
4.05%
DHFL 28-Jul-16 CE 210.00 4.10 0.50
13.89%
4.40
4.00
15,400 7 0.63 33,000 9,000
37.50%
MCLEODRUSS 30-Jun-16 CE 210.00 0.35 -0.05
-12.50%
0.85
0.35
15,400 7 0.08 176,000 2,200
1.27%
ICICIBANK 30-Jun-16 CE 200.00 34.20 3.20
10.32%
34.45
32.10
15,300 9 5.05 30,600 0
0.00%
CESC 30-Jun-16 CE 600.00 2.60 -1.90
-42.22%
3.50
2.25
15,000 15 0.42 52,000 -5,000
-8.77%
CADILAHC 30-Jun-16 CE 320.00 4.10 3.00
272.73%
4.10
2.05
15,000 10 0.38 28,500 -4,500
-13.64%
DISHTV 30-Jun-16 CE 115.00 0.05 0.00
0.00%
0.05
0.05
15,000 3 0.01 20,000 -5,000
-20.00%
HINDALCO 28-Jul-16 CE 117.50 7.20 1.70
30.91%
7.20
7.05
15,000 3 1.07 35,000 14,000
66.67%
HINDALCO 28-Jul-16 CE 122.50 5.40 -0.80
-12.90%
5.40
4.55
15,000 3 0.75 35,000 21,000
150.00%
HINDALCO 30-Jun-16 CE 137.50 0.05 0.00
0.00%
0.05
0.05
15,000 3 0.01 95,000 0
0.00%
INDUSINDBK 28-Jul-16 CE 1,100.00 25.15 -9.60
-27.63%
35.00
25.15
15,000 25 4.70 11,400 7,800
216.67%
LUPIN 30-Jun-16 CE 1,650.00 0.65 -0.60
-48.00%
1.00
0.55
15,000 50 0.11 76,800 -10,500
-12.03%
ORIENTBANK 30-Jun-16 CE 85.00 17.75 7.75
77.50%
19.00
17.75
15,000 5 2.78 78,000 -9,000
-10.34%
SYNDIBANK 28-Jul-16 CE 75.00 2.90 -1.40
-32.56%
3.00
2.90
15,000 3 0.44 45,000 27,000
150.00%
SUNPHARMA 28-Jul-16 CE 740.00 52.65 5.15
10.84%
54.00
43.60
15,000 25 7.34 73,200 -4,800
-6.15%
AXISBANK 25-Aug-16 CE 540.00 15.50 -4.50
-22.50%
17.00
15.40
15,000 15 2.40 20,400 18,000
750.00%
WOCKPHARMA 30-Jun-16 CE 850.00 51.50 9.15
21.61%
57.00
42.00
15,000 40 7.64 12,750 -6,000
-32.00%
M&M 30-Jun-16 CE 1,460.00 1.70 -0.75
-30.61%
3.00
1.15
14,800 37 0.31 33,200 800
2.47%
TCS 30-Jun-16 CE 2,750.00 0.95 -0.60
-38.71%
1.30
0.60
14,800 74 0.13 52,000 -600
-1.14%
AMBUJACEM 28-Jul-16 CE 255.00 7.80 3.55
83.53%
7.80
6.35
14,700 7 1.05 205,000 0
0.00%
AMBUJACEM 28-Jul-16 CE 260.00 5.25 1.30
32.91%
5.50
5.00
14,700 7 0.77 50,000 15,000
42.86%
MARUTI 28-Jul-16 CE 4,100.00 105.00 -23.65
-18.38%
112.50
100.00
14,500 116 15.61 16,050 13,050
435.00%
COALINDIA 30-Jun-16 CE 340.00 0.10 -0.15
-60.00%
0.20
0.05
14,400 12 0.02 276,000 -12,000
-4.17%
ADANIPORTS 28-Jul-16 CE 210.00 8.05 0.55
7.33%
8.60
7.50
14,400 9 1.15 45,000 5,000
12.50%
VOLTAS 30-Jun-16 CE 360.00 0.10 -0.10
-50.00%
0.35
0.10
14,400 9 0.02 158,400 -12,800
-7.48%
IGL 28-Jul-16 CE 620.00 21.00 4.00
23.53%
24.00
18.00
14,300 13 2.75 19,800 6,600
50.00%
LICHSGFIN 30-Jun-16 CE 470.00 15.70 4.20
36.52%
15.70
12.80
14,300 13 2.09 124,300 -2,200
-1.74%
PCJEWELLER 30-Jun-16 CE 380.00 2.50 0.20
8.70%
4.05
2.30
14,300 11 0.37 76,700 -11,700
-13.24%
HEXAWARE 30-Jun-16 CE 280.00 0.15 -0.15
-50.00%
0.20
0.10
14,000 7 0.02 36,000 -8,000
-18.18%
ASHOKLEY 30-Jun-16 CE 120.00 0.05 0.00
0.00%
0.05
0.05
14,000 2 0.01 2,793,000 0
0.00%
BHARATFORG 28-Jul-16 CE 800.00 10.00 -5.15
-33.99%
13.00
9.00
14,000 28 1.43 23,400 4,200
21.88%
GAIL 28-Jul-16 CE 400.00 7.60 0.80
11.76%
9.75
7.60
14,000 10 1.16 43,500 12,000
38.10%
IOB 30-Jun-16 CE 32.50 0.05 -0.10
-66.67%
0.05
0.05
14,000 1 0.01 406,000 0
0.00%
PFC 30-Jun-16 CE 160.00 4.20 -0.90
-17.65%
4.50
3.90
14,000 7 0.60 56,000 2,000
3.70%
RECLTD 28-Jul-16 CE 165.00 7.50 1.50
25.00%
7.50
6.00
14,000 7 0.99 42,000 9,000
27.27%
SUNTV 28-Jul-16 CE 360.00 15.70 0.90
6.08%
17.10
15.00
14,000 7 2.18 20,000 8,000
66.67%
TATASTEEL 30-Jun-16 CE 260.00 51.00 -4.00
-7.27%
51.00
50.10
14,000 7 7.09 68,000 -4,000
-5.56%
TATASTEEL 30-Jun-16 CE 270.00 41.40 -1.55
-3.61%
41.80
39.00
14,000 7 5.72 106,000 -6,000
-5.36%
AXISBANK 30-Jun-16 CE 600.00 0.15 -0.05
-25.00%
0.20
0.10
14,000 14 0.02 625,000 -9,000
-1.42%
YESBANK 30-Jun-16 CE 1,000.00 82.00 -1.70
-2.03%
87.00
80.75
14,000 20 11.66 86,800 -11,900
-12.06%
HCLTECH 28-Jul-16 CE 780.00 9.80 -2.20
-18.33%
11.50
8.05
13,800 23 1.42 22,400 11,900
113.33%
HINDPETRO 30-Jun-16 CE 900.00 75.55 38.35
103.09%
81.10
59.40
13,800 23 10.40 79,800 -3,000
-3.62%
ARVIND 28-Jul-16 CE 350.00 7.00 2.35
50.54%
7.00
6.00
13,600 8 0.87 28,000 6,000
27.27%
CIPLA 28-Jul-16 CE 490.00 18.35 4.80
35.42%
18.50
12.10
13,600 17 2.13 13,000 3,000
30.00%
EXIDEIND 28-Jul-16 CE 190.00 1.60 0.75
88.24%
1.65
1.00
13,600 4 0.20 28,000 16,000
133.33%
JETAIRWAYS 30-Jun-16 CE 660.00 0.50 -0.30
-37.50%
0.75
0.40
13,500 15 0.07 297,900 -12,600
-4.06%
MOTHERSUMI 28-Jul-16 CE 320.00 2.85 -1.55
-35.23%
3.60
2.85
13,500 9 0.42 50,000 15,000
42.86%
BANKNIFTY 30-Jun-16 CE 17,100.00 417.05 35.75
9.38%
502.85
364.45
13,380 446 55.80 25,290 -3,150
-11.08%
CEATLTD 30-Jun-16 CE 1,100.00 0.15 -0.25
-62.50%
0.20
0.15
13,300 19 0.02 8,400 -10,500
-55.56%
ABIRLANUVO 30-Jun-16 CE 1,060.00 65.65 53.70
449.37%
65.65
14.90
13,250 53 5.16 12,000 -250
-2.04%
COALINDIA 30-Jun-16 CE 300.00 9.50 -3.55
-27.20%
11.85
9.50
13,200 11 1.45 456,000 -2,400
-0.52%
ENGINERSIN 30-Jun-16 CE 190.00 11.35 3.95
53.38%
11.50
9.40
13,200 6 1.44 48,400 0
0.00%
HCLTECH 30-Jun-16 CE 820.00 0.20 -0.10
-33.33%
0.25
0.15
13,200 22 0.02 129,600 -13,200
-9.24%
HINDPETRO 30-Jun-16 CE 1,060.00 0.55 0.15
37.50%
1.50
0.50
13,200 22 0.13 13,200 3,600
37.50%
TATACHEM 30-Jun-16 CE 440.00 1.15 -0.35
-23.33%
1.95
1.05
13,200 12 0.19 94,600 -2,200
-2.27%
TCS 30-Jun-16 CE 2,450.00 58.80 -61.75
-51.22%
77.30
49.70
13,200 66 7.87 3,400 200
6.25%
WOCKPHARMA 30-Jun-16 CE 1,050.00 0.60 -0.20
-25.00%
0.70
0.50
13,125 35 0.07 85,500 -375
-0.44%
NIFTY 30-Jun-16 CE 5,000.00 3,101.70 20.75
0.67%
3,125.50
3,060.00
13,050 174 403.99 121,875 -9,375
-7.14%
RELINFRA 30-Jun-16 CE 640.00 0.15 -0.10
-40.00%
0.25
0.15
13,000 10 0.03 94,900 -1,300
-1.35%
GODREJIND 30-Jun-16 CE 380.00 6.50 1.55
31.31%
7.10
4.65
13,000 10 0.82 18,200 -1,300
-6.67%
SKSMICRO 28-Jul-16 CE 720.00 21.60 1.55
7.73%
24.00
21.45
13,000 13 2.95 13,000 7,000
116.67%
NIFTY 25-Aug-16 CE 8,100.00 239.90 0.40
0.17%
255.20
214.75
12,825 171 30.71 39,000 4,200
12.07%
BAJAJ-AUTO 28-Jul-16 CE 2,800.00 38.30 -11.30
-22.78%
56.80
36.00
12,800 64 5.79 11,500 6,000
109.09%
CIPLA 28-Jul-16 CE 480.00 23.00 7.15
45.11%
23.00
16.50
12,800 16 2.42 7,000 1,000
16.67%
ITC 30-Jun-16 CE 340.00 19.20 3.90
25.49%
19.20
16.00
12,800 8 2.30 283,200 -8,000
-2.75%
ADANIPORTS 28-Jul-16 CE 200.00 13.00 2.30
21.50%
13.00
12.50
12,800 8 1.64 30,000 12,500
71.43%
BPCL 28-Jul-16 CE 1,080.00 15.95 7.75
94.51%
19.10
13.00
12,600 21 2.14 18,600 1,200
6.90%
AMBUJACEM 28-Jul-16 CE 270.00 2.50 1.50
150.00%
2.50
2.50
12,600 6 0.32 25,000 10,000
66.67%
GAIL 30-Jun-16 CE 410.00 0.25 -0.40
-61.54%
0.30
0.25
12,600 9 0.03 53,200 -7,000
-11.63%
HCLTECH 30-Jun-16 CE 720.00 19.60 -6.05
-23.59%
24.60
17.00
12,600 21 2.55 77,400 1,800
2.38%
JETAIRWAYS 30-Jun-16 CE 540.00 7.05 -0.85
-10.76%
14.00
7.05
12,600 14 1.27 42,300 -900
-2.08%
SRTRANSFIN 30-Jun-16 CE 1,200.00 3.15 -1.10
-25.88%
5.00
2.00
12,600 21 0.45 46,200 -3,000
-6.10%
INFY 28-Jul-16 CE 1,220.00 25.65 -10.85
-29.73%
31.00
24.70
12,500 25 3.63 33,000 9,500
40.43%
ALBK 30-Jun-16 CE 75.00 0.15 0.00
0.00%
0.15
0.15
12,000 2 0.02 36,000 6,000
20.00%
ADANIENT 28-Jul-16 CE 77.50 4.00 -8.60
-68.25%
4.00
4.00
12,000 2 0.48 16,000 16,000
0.00%
APOLLOTYRE 28-Jul-16 CE 140.00 10.75 -18.70
-63.50%
11.00
10.50
12,000 4 1.30 12,000 12,000
0.00%
APOLLOTYRE 28-Jul-16 CE 160.00 2.55 -1.00
-28.17%
3.20
2.55
12,000 4 0.34 30,000 -9,000
-23.08%
APOLLOTYRE 30-Jun-16 CE 170.00 0.05 -0.20
-80.00%
0.05
0.05
12,000 4 0.01 279,000 0
0.00%
BAJFINANCE 30-Jun-16 CE 7,700.00 31.85 9.60
43.15%
45.00
11.00
12,000 96 3.68 40,625 125
0.31%
BHARTIARTL 28-Jul-16 CE 360.00 8.80 -2.20
-20.00%
9.50
8.00
12,000 10 1.05 39,000 7,500
23.81%
CANBK 28-Jul-16 CE 230.00 4.80 1.00
26.32%
5.00
4.00
12,000 6 0.55 39,000 15,000
62.50%
COALINDIA 28-Jul-16 CE 330.00 3.15 -1.00
-24.10%
4.40
3.00
12,000 10 0.42 47,600 11,900
33.33%
CENTURYTEX 30-Jun-16 CE 720.00 0.30 0.00
0.00%
0.40
0.30
12,000 15 0.04 36,800 -8,800
-19.30%
IBULHSGFIN 28-Jul-16 CE 700.00 15.00 1.50
11.11%
15.90
14.00
12,000 15 1.81 14,400 7,200
100.00%
JSWENERGY 30-Jun-16 CE 75.00 6.15 2.65
75.71%
6.55
6.15
12,000 2 0.76 204,000 0
0.00%
JSWSTEEL 30-Jun-16 CE 1,500.00 0.45 -0.25
-35.71%
0.75
0.30
12,000 20 0.05 89,400 -6,000
-6.29%
KTKBANK 30-Jun-16 CE 132.50 5.40 1.95
56.52%
5.40
4.00
12,000 3 0.59 68,000 0
0.00%
KPIT 30-Jun-16 CE 195.00 0.30 -0.40
-57.14%
0.45
0.30
12,000 3 0.04 120,000 -4,000
-3.23%
M&MFIN 28-Jul-16 CE 340.00 3.90 -0.80
-17.02%
4.00
3.80
12,000 6 0.46 15,000 10,000
200.00%
MOTHERSUMI 28-Jul-16 CE 290.00 8.70 -1.65
-15.94%
9.90
8.50
12,000 8 1.09 25,000 17,500
233.33%
MOTHERSUMI 30-Jun-16 CE 340.00 0.15 -0.15
-50.00%
0.20
0.10
12,000 8 0.02 102,000 -3,000
-2.86%
NTPC 28-Jul-16 CE 157.50 2.25 -0.85
-27.42%
2.55
2.25
12,000 3 0.28 4,000 4,000
0.00%
NTPC 30-Jun-16 CE 140.00 9.00 -0.90
-9.09%
11.65
9.00
12,000 3 1.26 236,000 -12,000
-4.84%
ORIENTBANK 28-Jul-16 CE 120.00 2.00 0.60
42.86%
2.00
1.60
12,000 4 0.21 24,000 18,000
300.00%
PNB 28-Jul-16 CE 117.50 1.95 0.60
44.44%
1.95
1.65
12,000 3 0.21 21,000 21,000
0.00%
PNB 30-Jun-16 CE 75.00 27.10 1.60
6.27%
27.15
27.05
12,000 3 3.25 360,000 0
0.00%
VEDL 30-Jun-16 CE 100.00 22.15 8.15
58.21%
22.15
19.25
12,000 3 2.54 688,000 -4,000
-0.58%
VEDL 30-Jun-16 CE 150.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 3 0.01 40,000 0
0.00%
TATASTEEL 28-Jul-16 CE 270.00 38.00 -51.00
-57.30%
38.00
37.50
12,000 6 4.51 12,000 12,000
0.00%
TECHM 28-Jul-16 CE 540.00 3.85 -0.45
-10.47%
4.50
3.50
12,000 12 0.49 23,100 9,900
75.00%
TATAGLOBAL 28-Jul-16 CE 135.00 2.50 -0.10
-3.85%
2.50
2.25
12,000 3 0.29 18,000 13,500
300.00%
TATAGLOBAL 30-Jun-16 CE 140.00 0.10 0.00
0.00%
0.10
0.10
12,000 3 0.01 404,000 0
0.00%
WOCKPHARMA 28-Jul-16 CE 900.00 54.05 5.05
10.31%
57.00
50.00
12,000 32 6.31 24,600 17,400
241.67%
ICICIBANK 28-Jul-16 CE 220.00 19.00 0.65
3.54%
19.60
19.00
11,900 7 2.28 40,000 7,500
23.08%
INFRATEL 28-Jul-16 CE 350.00 8.30 0.30
3.75%
8.30
7.35
11,700 9 0.93 15,400 4,200
37.50%
HDFCBANK 28-Jul-16 CE 1,220.00 6.20 -2.30
-27.06%
9.25
5.30
11,500 23 0.71 36,000 1,000
2.86%
BAJAJ-AUTO 28-Jul-16 CE 2,700.00 71.20 11.20
18.67%
98.00
71.00
11,400 57 9.67 11,000 8,250
300.00%
CIPLA 30-Jun-16 CE 530.00 0.35 -0.05
-12.50%
0.40
0.35
11,200 14 0.04 56,000 0
0.00%
KOTAKBANK 28-Jul-16 CE 750.00 18.50 1.45
8.50%
18.50
14.75
11,200 16 1.79 12,800 12,000
1,500.00%
ADANIPORTS 30-Jun-16 CE 180.00 24.25 6.25
34.72%
24.25
24.25
11,200 7 2.72 144,000 0
0.00%
LUPIN 28-Jul-16 CE 1,600.00 17.80 4.95
38.52%
18.10
13.00
11,100 37 1.82 14,100 5,700
67.86%
BIOCON 30-Jun-16 CE 700.00 40.00 22.55
129.23%
40.00
23.75
11,000 10 3.35 80,300 -2,200
-2.67%
CESC 30-Jun-16 CE 590.00 5.20 -1.00
-16.13%
7.50
4.90
11,000 11 0.66 29,000 0
0.00%
UPL 30-Jun-16 CE 640.00 0.35 -0.15
-30.00%
0.50
0.30
11,000 11 0.04 129,000 0
0.00%
SKSMICRO 28-Jul-16 CE 740.00 15.50 3.50
29.17%
17.80
14.15
11,000 11 1.78 59,000 1,000
1.72%
TATACHEM 30-Jun-16 CE 420.00 6.50 1.05
19.27%
7.80
6.25
11,000 10 0.77 8,800 -9,900
-52.94%
ULTRACEMCO 30-Jun-16 CE 3,450.00 18.50 12.80
224.56%
20.00
8.60
11,000 55 1.89 6,400 -2,800
-30.43%
SIEMENS 30-Jun-16 CE 1,280.00 3.95 -1.15
-22.55%
7.00
3.00
10,800 27 0.52 45,200 400
0.89%
NIFTY 28-Jul-16 CE 7,200.00 930.70 70.30
8.17%
952.65
880.05
10,650 142 99.20 51,000 8,325
19.51%
BANKNIFTY 30-Jun-16 CE 18,600.00 1.60 -2.10
-56.76%
2.80
1.25
10,500 350 0.19 40,770 -720
-1.74%
BHARATFORG 28-Jul-16 CE 760.00 20.95 -6.35
-23.26%
24.00
19.65
10,500 21 2.20 14,400 8,400
140.00%
CEATLTD 28-Jul-16 CE 850.00 21.00 -27.00
-56.25%
28.00
16.00
10,500 15 2.38 7,700 7,000
1,000.00%
AMBUJACEM 30-Jun-16 CE 265.00 0.40 0.10
33.33%
0.55
0.30
10,500 5 0.04 44,100 4,200
10.53%
RELCAPITAL 30-Jun-16 CE 480.00 0.15 0.00
0.00%
0.20
0.10
10,500 7 0.02 58,500 -4,500
-7.14%
TATAMOTORS 28-Jul-16 CE 420.00 40.20 4.95
14.04%
43.10
40.00
10,500 7 4.29 13,500 3,000
28.57%
TATAMOTORS 28-Jul-16 CE 550.00 1.90 -0.75
-28.30%
1.90
1.70
10,500 7 0.19 88,500 3,000
3.51%
TATAMTRDVR 28-Jul-16 CE 290.00 18.50 0.50
2.78%
19.90
18.00
10,500 5 1.97 6,300 -2,100
-25.00%
TATAMTRDVR 28-Jul-16 CE 330.00 3.70 -1.20
-24.49%
4.30
3.70
10,500 5 0.43 50,400 2,100
4.35%
INFRATEL 28-Jul-16 CE 360.00 5.15 -0.85
-14.17%
6.00
5.15
10,400 8 0.60 53,200 4,200
8.57%
HEXAWARE 28-Jul-16 CE 220.00 18.60 -0.85
-4.37%
20.30
18.60
10,000 5 1.95 86,000 10,000
13.16%
BHEL 30-Jun-16 CE 110.00 9.00 0.25
2.86%
9.00
9.00
10,000 5 0.90 56,000 -2,000
-3.45%
DLF 28-Jul-16 CE 110.00 25.90 2.40
10.21%
25.90
25.90
10,000 2 2.59 10,000 10,000
0.00%
DLF 30-Jun-16 CE 110.00 24.75 4.40
21.62%
24.80
24.75
10,000 2 2.48 60,000 -10,000
-14.29%
DABUR 30-Jun-16 CE 300.00 19.00 11.00
137.50%
19.00
13.00
10,000 5 1.52 62,000 0
0.00%
DABUR 30-Jun-16 CE 330.00 0.80 0.75
1,500.00%
0.80
0.05
10,000 5 0.05 58,000 2,000
3.57%
DISHTV 28-Jul-16 CE 110.00 0.75 -2.45
-76.56%
1.00
0.75
10,000 2 0.09 7,000 7,000
0.00%
DISHTV 30-Jun-16 CE 107.50 0.10 0.00
0.00%
0.10
0.10
10,000 2 0.01 85,000 0
0.00%
DISHTV 30-Jun-16 CE 110.00 0.05 0.00
0.00%
0.05
0.05
10,000 2 0.01 185,000 -10,000
-5.13%
HINDALCO 28-Jul-16 CE 130.00 2.70 0.30
12.50%
2.70
2.70
10,000 2 0.27 126,000 0
0.00%
HINDALCO 28-Jul-16 CE 137.50 1.70 0.45
36.00%
1.70
1.70
10,000 2 0.17 28,000 14,000
100.00%
M&MFIN 28-Jul-16 CE 320.00 9.00 1.80
25.00%
9.50
8.00
10,000 5 0.88 72,500 -2,500
-3.33%
NMDC 28-Jul-16 CE 92.50 0.95 -1.55
-62.00%
3.10
0.95
10,000 2 0.20 18,000 12,000
200.00%
ONGC 25-Aug-16 CE 250.00 3.00 -1.25
-29.41%
3.00
2.00
10,000 5 0.25 242,500 -2,500
-1.02%
RECLTD 28-Jul-16 CE 175.00 3.55 0.65
22.41%
3.65
3.00
10,000 5 0.34 96,000 9,000
10.34%
SYNDIBANK 28-Jul-16 CE 70.00 5.70 0.95
20.00%
5.70
5.00
10,000 2 0.54 81,000 -18,000
-18.18%
SUNTV 28-Jul-16 CE 400.00 4.60 0.00
0.00%
5.55
4.60
10,000 5 0.52 34,000 10,000
41.67%
TATASTEEL 30-Jun-16 CE 290.00 22.65 -1.45
-6.02%
22.65
22.45
10,000 5 2.26 82,000 -6,000
-6.82%
TECHM 30-Jun-16 CE 570.00 0.15 -0.30
-66.67%
0.20
0.15
10,000 10 0.02 126,000 -6,000
-4.55%
TVSMOTOR 30-Jun-16 CE 280.00 17.55 0.05
0.29%
20.30
17.55
10,000 5 1.95 22,000 4,000
22.22%
UCOBANK 30-Jun-16 CE 35.00 4.35 1.55
55.36%
4.35
4.35
10,000 1 0.44 160,000 0
0.00%
UCOBANK 30-Jun-16 CE 45.00 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 130,000 0
0.00%
WIPRO 30-Jun-16 CE 580.00 0.20 -0.35
-63.64%
0.40
0.15
10,000 10 0.03 179,000 -4,000
-2.19%
CASTROLIND 30-Jun-16 CE 380.00 1.05 -0.30
-22.22%
1.50
0.85
9,900 9 0.13 110,000 2,200
2.04%
IDFC 30-Jun-16 CE 45.00 3.40 0.15
4.62%
3.45
3.40
9,900 3 0.34 56,100 -9,900
-15.00%
JETAIRWAYS 30-Jun-16 CE 720.00 0.45 0.05
12.50%
0.50
0.40
9,900 11 0.04 89,100 -8,100
-8.33%
KOTAKBANK 30-Jun-16 CE 780.00 0.25 -0.70
-73.68%
0.75
0.25
9,800 14 0.05 102,900 -3,500
-3.29%
COALINDIA 28-Jul-16 CE 310.00 9.10 -0.65
-6.67%
10.80
8.80
9,600 8 0.95 25,500 10,200
66.67%
HINDZINC 30-Jun-16 CE 170.00 2.15 -0.85
-28.33%
3.05
2.15
9,600 3 0.26 32,000 -3,200
-9.09%
LT 30-Jun-16 CE 1,300.00 166.65 30.10
22.04%
168.00
141.10
9,600 32 15.03 87,300 -7,800
-8.20%
SUNPHARMA 30-Jun-16 CE 700.00 74.00 14.50
24.37%
74.00
59.20
9,600 16 6.66 6,000 -7,200
-54.55%
VOLTAS 28-Jul-16 CE 320.00 11.00 0.00
0.00%
11.90
11.00
9,600 6 1.07 16,000 10,000
166.67%
BEML 28-Jul-16 CE 900.00 19.20 -2.70
-12.33%
22.00
19.00
9,500 19 1.95 12,500 5,500
78.57%
INFY 28-Jul-16 CE 1,280.00 12.15 -5.80
-32.31%
14.00
10.75
9,500 19 1.16 28,500 2,000
7.55%
NIFTY 28-Jul-16 CE 7,400.00 740.35 16.85
2.33%
764.00
704.00
9,300 124 68.22 335,025 4,650
1.41%
NIFTY 29-Dec-16 CE 5,000.00 3,225.00 64.90
2.05%
3,245.00
3,186.25
9,150 122 294.48 215,175 7,650
3.69%
BAJFINANCE 30-Jun-16 CE 7,600.00 83.95 28.95
52.64%
113.30
40.00
9,125 73 6.63 23,000 -500
-2.13%
CEATLTD 30-Jun-16 CE 950.00 0.85 0.25
41.67%
1.60
0.85
9,100 13 0.11 102,200 -3,500
-3.31%
ZEEL 28-Jul-16 CE 470.00 5.50 -3.50
-38.89%
7.50
5.50
9,100 7 0.56 14,300 6,500
83.33%
ZEEL 30-Jun-16 CE 500.00 0.05 -0.10
-66.67%
0.15
0.05
9,100 7 0.01 89,700 -5,200
-5.48%
AMARAJABAT 30-Jun-16 CE 900.00 1.65 0.25
17.86%
3.40
1.40
9,000 15 0.22 37,200 -4,800
-11.43%
APOLLOTYRE 30-Jun-16 CE 140.00 7.50 0.15
2.04%
7.80
7.50
9,000 3 0.69 18,000 -6,000
-25.00%
BATAINDIA 30-Jun-16 CE 600.00 0.05 -0.30
-85.71%
0.25
0.05
9,000 9 0.02 33,000 -1,000
-2.94%
BANKINDIA 28-Jul-16 CE 120.00 1.00 -0.60
-37.50%
1.00
1.00
9,000 3 0.09 18,000 18,000
0.00%
BANKINDIA 30-Jun-16 CE 115.00 0.10 -0.05
-33.33%
0.10
0.05
9,000 3 0.01 12,000 6,000
100.00%
CAIRN 30-Jun-16 CE 155.00 0.05 0.00
0.00%
0.05
0.05
9,000 3 0.00 345,000 9,000
2.68%
HINDUNILVR 28-Jul-16 CE 900.00 11.00 0.60
5.77%
16.80
11.00
9,000 15 1.22 14,400 4,800
50.00%
IDEA 28-Jul-16 CE 120.00 0.75 -0.40
-34.78%
0.90
0.75
9,000 3 0.07 40,000 15,000
60.00%
IDEA 30-Jun-16 CE 117.50 0.05 -0.05
-50.00%
0.05
0.05
9,000 3 0.00 246,000 -3,000
-1.20%
IBREALEST 28-Jul-16 CE 105.00 1.50 -1.50
-50.00%
1.50
1.50
9,000 1 0.14 10,000 10,000
0.00%
RELIANCE 30-Jun-16 CE 920.00 35.00 0.00
0.00%
40.95
31.95
9,000 18 3.33 25,000 -5,500
-18.03%
TCS 28-Jul-16 CE 2,500.00 75.20 -31.20
-29.32%
83.80
71.00
9,000 45 6.76 8,500 5,750
209.09%
TITAN 28-Jul-16 CE 420.00 5.75 2.50
76.92%
5.75
5.00
9,000 6 0.49 10,500 9,000
600.00%
UNIONBANK 28-Jul-16 CE 120.00 9.70 1.05
12.14%
10.00
9.70
9,000 3 0.88 80,000 0
0.00%
UNIONBANK 28-Jul-16 CE 150.00 1.30 0.30
30.00%
1.30
0.90
9,000 3 0.10 12,000 0
0.00%
UNIONBANK 30-Jun-16 CE 145.00 0.10 0.00
0.00%
0.10
0.10
9,000 3 0.01 90,000 9,000
11.11%
BIOCON 30-Jun-16 CE 810.00 1.30 -2.00
-60.61%
2.40
1.00
8,800 8 0.16 6,600 3,300
100.00%
CENTURYTEX 28-Jul-16 CE 680.00 13.15 -3.90
-22.87%
14.25
12.25
8,800 11 1.18 14,300 7,700
116.67%
DHFL 30-Jun-16 CE 190.00 7.00 0.10
1.45%
8.80
7.00
8,800 4 0.72 61,600 0
0.00%
HDFC 30-Jun-16 CE 1,180.00 45.20 4.10
9.98%
54.65
42.00
8,800 22 4.11 18,800 400
2.17%
IBULHSGFIN 30-Jun-16 CE 780.00 0.15 -0.15
-50.00%
0.25
0.15
8,800 11 0.02 67,200 -8,800
-11.58%
BEL 30-Jun-16 CE 1,250.00 25.65 7.80
43.70%
28.00
18.00
8,550 19 1.96 15,300 -450
-2.86%
ICICIBANK 28-Jul-16 CE 280.00 0.65 -0.35
-35.00%
0.80
0.60
8,500 5 0.06 115,000 10,000
9.52%
ASIANPAINT 30-Jun-16 CE 1,040.00 0.50 -0.60
-54.55%
1.05
0.50
8,400 14 0.06 106,200 -1,200
-1.12%
HCLTECH 28-Jul-16 CE 760.00 16.25 -2.15
-11.68%
18.00
14.35
8,400 14 1.38 17,500 6,300
56.25%
HCLTECH 28-Jul-16 CE 800.00 6.15 -1.10
-15.17%
7.70
5.50
8,400 14 0.55 60,900 4,200
7.41%
SIEMENS 30-Jun-16 CE 1,260.00 10.15 0.00
0.00%
16.05
5.50
8,400 21 1.03 24,000 0
0.00%
SIEMENS 30-Jun-16 CE 1,300.00 1.90 -0.40
-17.39%
2.80
1.60
8,400 21 0.17 48,800 -2,000
-3.94%
BRITANNIA 30-Jun-16 CE 2,700.00 15.05 4.05
36.82%
19.50
8.50
8,200 41 1.23 13,200 -1,600
-10.81%
TCS 28-Jul-16 CE 2,550.00 53.30 -44.70
-45.61%
70.00
51.00
8,200 41 4.54 9,250 8,500
1,133.33%
BEL 30-Jun-16 CE 1,350.00 2.00 -1.35
-40.30%
2.95
1.55
8,100 18 0.17 49,050 -6,300
-11.38%
JETAIRWAYS 30-Jun-16 CE 640.00 0.50 -0.60
-54.55%
1.05
0.40
8,100 9 0.05 378,900 -4,500
-1.17%
NIFTY 30-Jun-16 CE 7,100.00 993.25 16.90
1.73%
1,018.00
955.25
8,025 107 79.87 234,975 -2,850
-1.20%
HEXAWARE 28-Jul-16 CE 230.00 13.50 -0.40
-2.88%
15.00
12.50
8,000 4 1.09 16,000 4,000
33.33%
HEXAWARE 30-Jun-16 CE 210.00 21.55 2.05
10.51%
22.40
21.25
8,000 4 1.75 64,000 2,000
3.23%
ANDHRABANK 28-Jul-16 CE 57.50 1.85 0.15
8.82%
1.85
1.85
8,000 1 0.15 100,000 -10,000
-9.09%
ANDHRABANK 30-Jun-16 CE 65.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 1 0.00 96,000 -8,000
-7.69%
BEML 30-Jun-16 CE 900.00 2.25 -0.15
-6.25%
4.70
0.90
8,000 16 0.22 80,000 -3,000
-3.61%
GLENMARK 30-Jun-16 CE 760.00 26.10 12.85
96.98%
26.70
16.45
8,000 16 1.61 8,500 -500
-5.56%
HAVELLS 28-Jul-16 CE 380.00 6.00 -7.50
-55.56%
6.10
5.50
8,000 4 0.47 8,000 8,000
0.00%
IDBI 28-Jul-16 CE 62.50 7.05 2.30
48.42%
7.05
7.05
8,000 1 0.56 24,000 8,000
50.00%
IDBI 28-Jul-16 CE 80.00 0.60 -0.20
-25.00%
0.60
0.60
8,000 1 0.05 112,000 0
0.00%
IDBI 28-Jul-16 CE 82.50 0.50 -0.65
-56.52%
0.50
0.50
8,000 1 0.04 24,000 8,000
50.00%
IBULHSGFIN 30-Jun-16 CE 660.00 14.00 -1.00
-6.67%
19.75
10.00
8,000 10 1.14 8,800 4,000
83.33%
IBULHSGFIN 30-Jun-16 CE 760.00 0.40 -0.25
-38.46%
0.50
0.30
8,000 10 0.03 75,200 -4,800
-6.00%
KPIT 30-Jun-16 CE 205.00 0.10 -0.15
-60.00%
0.20
0.10
8,000 2 0.01 32,000 0
0.00%
L&TFH 28-Jul-16 CE 72.50 4.30 0.55
14.67%
4.30
4.30
8,000 1 0.34 54,000 9,000
20.00%
MCDOWELL-N 30-Jun-16 CE 2,550.00 1.70 -2.80
-62.22%
6.00
1.40
8,000 32 0.19 11,500 -250
-2.13%
MINDTREE 28-Jul-16 CE 700.00 9.80 -53.25
-84.46%
10.00
8.80
8,000 10 0.76 7,200 7,200
0.00%
NTPC 28-Jul-16 CE 145.00 9.00 2.50
38.46%
9.00
9.00
8,000 2 0.72 28,000 8,000
40.00%
NTPC 28-Jul-16 CE 147.50 7.20 1.00
16.13%
7.20
7.20
8,000 2 0.58 20,000 8,000
66.67%
NTPC 28-Jul-16 CE 152.50 4.60 1.80
64.29%
4.60
4.40
8,000 2 0.36 12,000 8,000
200.00%
ONGC 30-Jun-16 CE 300.00 0.15 -1.50
-90.91%
0.15
0.15
8,000 4 0.01 8,000 8,000
0.00%
POWERGRID 28-Jul-16 CE 155.00 4.50 1.00
28.57%
4.50
4.50
8,000 2 0.36 20,000 0
0.00%
PTC 28-Jul-16 CE 77.50 2.15 1.40
186.67%
2.15
2.15
8,000 1 0.17 8,000 8,000
0.00%
PTC 30-Jun-16 CE 85.00 0.10 -0.10
-50.00%
0.10
0.10
8,000 1 0.01 112,000 0
0.00%
SBIN 28-Jul-16 CE 245.00 2.25 0.40
21.62%
2.35
2.20
8,000 4 0.18 39,000 6,000
18.18%
SBIN 30-Jun-16 CE 170.00 48.80 14.80
43.53%
48.80
44.65
8,000 4 3.72 264,000 -8,000
-2.94%
VEDL 28-Jul-16 CE 110.00 13.15 3.00
29.56%
13.25
13.15
8,000 2 1.06 6,000 0
0.00%
SUNTV 30-Jun-16 CE 460.00 0.15 0.00
0.00%
0.15
0.15
8,000 4 0.01 108,000 0
0.00%
TCS 28-Jul-16 CE 2,650.00 23.65 -26.35
-52.70%
36.80
23.00
8,000 40 2.05 8,000 4,250
113.33%
TECHM 28-Jul-16 CE 560.00 3.00 0.75
33.33%
3.00
2.00
8,000 8 0.20 15,400 3,300
27.27%
TATAPOWER 28-Jul-16 CE 67.50 5.00 -0.75
-13.04%
5.00
5.00
8,000 1 0.40 18,000 9,000
100.00%
TATAPOWER 28-Jul-16 CE 90.00 0.50 -0.40
-44.44%
0.50
0.50
8,000 1 0.04 9,000 9,000
0.00%
TATAPOWER 30-Jun-16 CE 85.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 808,000 -8,000
-0.98%
TATAGLOBAL 28-Jul-16 CE 130.00 3.90 0.75
23.81%
3.90
3.70
8,000 2 0.30 103,500 4,500
4.55%
AXISBANK 28-Jul-16 CE 500.00 26.20 1.15
4.59%
28.75
26.20
8,000 8 2.20 24,000 2,400
11.11%
AXISBANK 30-Jun-16 CE 590.00 0.15 -0.05
-25.00%
0.15
0.15
8,000 8 0.01 296,000 -5,000
-1.66%
WOCKPHARMA 28-Jul-16 CE 1,000.00 19.35 1.30
7.20%
20.50
17.00
7,875 21 1.44 32,400 7,200
28.57%
BPCL 28-Jul-16 CE 1,040.00 28.00 8.15
41.06%
33.50
25.90
7,800 13 2.38 21,000 4,200
25.00%
BPCL 28-Jul-16 CE 1,060.00 22.25 9.25
71.15%
25.00
22.00
7,800 13 1.85 6,600 5,400
450.00%
BPCL 30-Jun-16 CE 1,120.00 0.50 0.10
25.00%
1.05
0.50
7,800 13 0.06 12,600 3,000
31.25%
RELINFRA 30-Jun-16 CE 480.00 35.00 4.50
14.75%
35.00
30.20
7,800 6 2.58 7,800 0
0.00%
HEROMOTOCO 30-Jun-16 CE 3,000.00 80.00 1.35
1.72%
80.00
57.10
7,800 39 5.28 31,200 1,400
4.70%
LUPIN 28-Jul-16 CE 1,550.00 29.35 -0.75
-2.49%
30.50
22.40
7,800 26 2.20 6,900 5,400
360.00%
ZEEL 30-Jun-16 CE 490.00 0.10 -0.20
-66.67%
0.15
0.10
7,800 6 0.01 41,600 -6,500
-13.51%
BIOCON 28-Jul-16 CE 720.00 53.85 30.85
134.13%
53.85
28.00
7,700 7 3.08 8,800 3,300
60.00%
CEATLTD 30-Jun-16 CE 1,050.00 0.10 -0.10
-50.00%
0.20
0.10
7,700 11 0.01 18,200 -6,300
-25.71%
BANKNIFTY 07-Jul-16 CE 18,500.00 15.50 -4.60
-22.89%
23.00
15.50
7,620 254 1.57 14,680 5,160
54.20%
CADILAHC 30-Jun-16 CE 340.00 0.40 0.15
60.00%
0.50
0.20
7,500 5 0.02 91,500 -3,000
-3.17%
JUBLFOOD 30-Jun-16 CE 1,200.00 0.75 0.00
0.00%
1.00
0.55
7,500 25 0.06 59,400 -5,100
-7.91%
LT 30-Jun-16 CE 1,350.00 119.25 31.00
35.13%
119.25
89.90
7,500 25 7.84 25,200 -5,400
-17.65%
MOTHERSUMI 30-Jun-16 CE 260.00 16.20 -2.70
-14.29%
16.20
14.40
7,500 5 1.15 13,500 3,000
28.57%
TATAMOTORS 28-Jul-16 CE 560.00 1.75 -0.65
-27.08%
2.40
0.70
7,500 5 0.11 30,000 1,500
5.26%
TATAMOTORS 30-Jun-16 CE 560.00 0.10 -0.10
-50.00%
0.10
0.10
7,500 5 0.01 268,500 -1,500
-0.56%
HDFC 30-Jun-16 CE 1,300.00 0.70 -0.35
-33.33%
0.95
0.50
7,200 18 0.05 160,400 -800
-0.50%
INDUSINDBK 28-Jul-16 CE 1,180.00 7.90 -12.65
-61.56%
8.00
7.00
7,200 12 0.55 6,600 6,600
0.00%
JSWSTEEL 30-Jun-16 CE 1,350.00 44.50 -1.85
-3.99%
51.10
43.00
7,200 12 3.42 45,000 -3,000
-6.25%
SUNPHARMA 30-Jun-16 CE 920.00 0.40 -0.40
-50.00%
0.45
0.30
7,200 12 0.02 80,400 -3,000
-3.60%
SRTRANSFIN 30-Jun-16 CE 1,180.00 6.50 0.20
3.17%
12.05
6.30
7,200 12 0.61 10,200 -3,600
-26.09%
DRREDDY 30-Jun-16 CE 3,100.00 150.80 69.35
85.14%
169.00
70.00
7,050 47 7.97 25,200 -1,500
-5.62%
ASHOKLEY 30-Jun-16 CE 92.50 4.95 0.65
15.12%
4.95
4.95
7,000 1 0.35 28,000 -7,000
-20.00%
ASHOKLEY 30-Jun-16 CE 117.50 0.05 0.00
0.00%
0.05
0.05
7,000 1 0.00 672,000 -7,000
-1.03%
BATAINDIA 30-Jun-16 CE 580.00 0.50 -0.70
-58.33%
0.55
0.50
7,000 7 0.04 50,000 -6,000
-10.71%
JINDALSTEL 28-Jul-16 CE 60.00 6.10 -13.70
-69.19%
6.10
6.10
7,000 1 0.43 9,000 9,000
0.00%
JINDALSTEL 28-Jul-16 CE 75.00 1.15 0.15
15.00%
1.15
1.15
7,000 1 0.08 153,000 0
0.00%
SKSMICRO 30-Jun-16 CE 660.00 31.00 -0.25
-0.80%
40.00
31.00
7,000 7 2.50 72,000 -3,000
-4.00%
TECHM 28-Jul-16 CE 500.00 15.10 -2.70
-15.17%
15.10
13.00
7,000 7 0.99 8,800 7,700
700.00%
AXISBANK 30-Jun-16 CE 470.00 45.55 15.75
52.85%
47.80
45.10
7,000 7 3.22 11,000 -1,000
-8.33%
AXISBANK 30-Jun-16 CE 580.00 0.20 -0.10
-33.33%
0.50
0.20
7,000 7 0.02 575,000 -1,000
-0.17%
BANKNIFTY 28-Jul-16 CE 17,000.00 773.35 49.50
6.84%
848.95
718.65
6,960 232 53.65 34,200 6,400
23.02%
ARVIND 28-Jul-16 CE 370.00 3.10 0.60
24.00%
3.10
2.50
6,800 4 0.20 8,000 4,000
100.00%
ARVIND 30-Jun-16 CE 290.00 32.35 15.25
89.18%
33.05
25.55
6,800 4 2.10 28,900 -3,400
-10.53%
EXIDEIND 30-Jun-16 CE 180.00 0.50 0.30
150.00%
0.50
0.50
6,800 2 0.03 27,200 6,800
33.33%
ICICIBANK 30-Jun-16 CE 210.00 23.95 6.40
36.47%
23.95
22.50
6,800 4 1.58 40,800 0
0.00%
ACC 30-Jun-16 CE 1,580.00 32.50 19.85
156.92%
40.00
29.65
6,750 18 2.29 33,750 -1,500
-4.26%
KSCL 28-Jul-16 CE 440.00 25.75 -5.15
-16.67%
29.00
25.75
6,750 9 1.82 10,500 7,500
250.00%
NIFTY 30-Jun-16 CE 6,600.00 1,502.30 -54.90
-3.53%
1,510.10
1,466.30
6,675 89 99.42 30,825 -450
-1.44%
BANKNIFTY 30-Jun-16 CE 16,000.00 1,483.70 100.25
7.25%
1,560.00
1,400.00
6,660 222 98.82 33,240 -4,260
-11.36%
ASIANPAINT 28-Jul-16 CE 960.00 41.50 2.50
6.41%
47.00
39.00
6,600 11 2.77 9,600 6,600
220.00%
ASIANPAINT 28-Jul-16 CE 1,060.00 5.80 -1.50
-20.55%
7.90
5.00
6,600 11 0.42 20,400 2,400
13.33%
ASIANPAINT 30-Jun-16 CE 1,060.00 0.35 -0.20
-36.36%
0.65
0.35
6,600 11 0.03 50,400 0
0.00%
BIOCON 28-Jul-16 CE 740.00 23.15 12.25
112.39%
23.15
16.45
6,600 6 1.29 11,000 2,200
25.00%
BIOCON 30-Jun-16 CE 680.00 43.00 22.00
104.76%
43.50
41.20
6,600 6 2.79 22,000 1,100
5.26%
CASTROLIND 30-Jun-16 CE 390.00 0.60 0.05
9.09%
0.65
0.50
6,600 6 0.04 79,200 -4,400
-5.26%
DHFL 28-Jul-16 CE 220.00 2.85 0.50
21.28%
2.85
2.00
6,600 3 0.15 24,000 0
0.00%
ENGINERSIN 30-Jun-16 CE 195.00 4.85 0.55
12.79%
6.55
4.85
6,600 3 0.36 37,400 -2,200
-5.56%
IDFC 28-Jul-16 CE 55.00 0.55 -0.15
-21.43%
0.55
0.55
6,600 2 0.04 145,200 26,400
22.22%
IDFC 28-Jul-16 CE 60.00 0.25 -0.45
-64.29%
0.25
0.25
6,600 2 0.02 92,400 26,400
40.00%
MCLEODRUSS 30-Jun-16 CE 205.00 0.45 -0.05
-10.00%
0.45
0.45
6,600 3 0.03 50,600 -4,400
-8.00%
MCLEODRUSS 30-Jun-16 CE 220.00 0.15 -0.10
-40.00%
0.15
0.10
6,600 3 0.01 99,000 -6,600
-6.25%
RELINFRA 28-Jul-16 CE 600.00 5.80 1.00
20.83%
5.80
3.80
6,500 5 0.35 45,500 5,200
12.90%
HDFCBANK 30-Jun-16 CE 1,220.00 0.45 -0.40
-47.06%
0.90
0.40
6,500 13 0.04 114,500 -2,000
-1.72%
INFY 30-Jun-16 CE 1,360.00 0.30 -0.05
-14.29%
0.30
0.20
6,500 13 0.02 85,000 -2,000
-2.30%
NIFTY 28-Jul-16 CE 6,200.00 1,910.55 30.50
1.62%
1,933.00
1,886.70
6,450 86 123.21 7,275 6,000
470.59%
CENTURYTEX 28-Jul-16 CE 620.00 32.40 8.40
35.00%
32.90
30.80
6,400 8 2.05 6,600 2,200
50.00%
HDFC 28-Jul-16 CE 1,220.00 33.50 -2.15
-6.03%
40.00
32.45
6,400 16 2.35 50,000 2,500
5.26%
HINDZINC 28-Jul-16 CE 165.00 8.75 -8.35
-48.83%
8.75
8.50
6,400 2 0.55 6,400 6,400
0.00%
ADANIPORTS 30-Jun-16 CE 240.00 0.15 0.00
0.00%
0.15
0.10
6,400 4 0.01 179,200 -1,600
-0.88%
VOLTAS 30-Jun-16 CE 380.00 0.10 0.05
100.00%
0.10
0.05
6,400 4 0.01 33,600 -4,800
-12.50%
KOTAKBANK 30-Jun-16 CE 790.00 0.10 -0.65
-86.67%
0.40
0.05
6,300 9 0.02 17,500 2,100
13.64%
TATAMTRDVR 30-Jun-16 CE 280.00 19.00 -0.25
-1.30%
19.00
18.85
6,300 3 1.19 119,700 -4,200
-3.39%
TATAMTRDVR 30-Jun-16 CE 340.00 0.25 -0.10
-28.57%
0.25
0.25
6,300 3 0.02 134,400 -4,200
-3.03%
TATAMTRDVR 30-Jun-16 CE 360.00 0.05 0.00
0.00%
0.05
0.05
6,300 3 0.00 109,200 -6,300
-5.45%
YESBANK 28-Jul-16 CE 1,060.00 53.50 -5.35
-9.09%
60.00
53.50
6,300 9 3.55 14,000 -2,800
-16.67%
NIFTY 30-Jun-16 CE 5,500.00 2,597.35 9.60
0.37%
2,620.10
2,551.70
6,225 83 161.38 185,950 -5,025
-2.63%
HEXAWARE 28-Jul-16 CE 250.00 6.25 0.25
4.17%
6.25
6.00
6,000 3 0.36 16,000 0
0.00%
ALBK 28-Jul-16 CE 60.00 7.50 4.00
114.29%
7.50
7.50
6,000 1 0.45 20,000 10,000
100.00%
ALBK 28-Jul-16 CE 62.50 5.60 2.90
107.41%
5.60
5.60
6,000 1 0.34 30,000 -10,000
-25.00%
ALBK 28-Jul-16 CE 67.50 3.15 0.10
3.28%
3.15
3.15
6,000 1 0.19 10,000 10,000
0.00%
ADANIENT 30-Jun-16 CE 92.50 0.05 -0.15
-75.00%
0.05
0.05
6,000 1 0.00 12,000 0
0.00%
APOLLOTYRE 28-Jul-16 CE 155.00 4.30 1.90
79.17%
4.30
4.00
6,000 2 0.25 12,000 3,000
33.33%
BHEL 30-Jun-16 CE 160.00 0.10 0.05
100.00%
0.10
0.10
6,000 3 0.01 158,000 0
0.00%
BANKINDIA 28-Jul-16 CE 90.00 10.85 4.75
77.87%
10.85
9.00
6,000 2 0.60 30,000 0
0.00%
CAIRN 28-Jul-16 CE 135.00 5.00 1.10
28.21%
5.00
4.25
6,000 2 0.28 7,000 3,500
100.00%
CAIRN 28-Jul-16 CE 145.00 1.90 -0.10
-5.00%
1.95
1.90
6,000 2 0.12 49,000 7,000
16.67%
CAIRN 30-Jun-16 CE 160.00 0.05 0.00
0.00%
0.05
0.05
6,000 2 0.00 342,000 3,000
0.88%
CAIRN 30-Jun-16 CE 165.00 0.05 0.00
0.00%
0.05
0.05
6,000 2 0.00 60,000 -6,000
-9.09%
DABUR 30-Jun-16 CE 305.00 13.00 5.50
73.33%
13.00
5.00
6,000 3 0.55 38,000 0
0.00%
HDIL 28-Jul-16 CE 120.00 0.55 -0.60
-52.17%
0.55
0.55
6,000 1 0.03 144,000 -8,000
-5.26%
HINDUNILVR 28-Jul-16 CE 880.00 16.45 1.80
12.29%
22.00
16.45
6,000 10 1.23 4,800 3,000
166.67%
INDIACEM 30-Jun-16 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
6,000 1 0.00 372,000 -6,000
-1.59%
IDEA 28-Jul-16 CE 102.50 3.80 -1.15
-23.23%
3.80
3.80
6,000 2 0.23 10,000 0
0.00%
IDEA 30-Jun-16 CE 122.50 0.05 0.00
0.00%
0.05
0.05
6,000 2 0.00 174,000 0
0.00%
IDEA 30-Jun-16 CE 150.00 0.05 -0.50
-90.91%
0.05
0.05
6,000 2 0.00 6,000 6,000
0.00%
IOC 28-Jul-16 CE 440.00 9.00 0.95
11.80%
9.60
8.90
6,000 5 0.55 10,500 7,500
250.00%
JSWENERGY 28-Jul-16 CE 82.50 3.40 0.70
25.93%
3.40
3.40
6,000 1 0.20 16,000 0
0.00%
JSWENERGY 30-Jun-16 CE 70.00 10.65 -5.30
-33.23%
10.65
10.65
6,000 1 0.64 186,000 0
0.00%
ORIENTBANK 28-Jul-16 CE 125.00 1.25 0.15
13.64%
1.25
0.75
6,000 2 0.06 18,000 6,000
50.00%
PFC 30-Jun-16 CE 180.00 0.10 0.00
0.00%
0.10
0.05
6,000 3 0.00 168,000 -2,000
-1.18%
RECLTD 30-Jun-16 CE 200.00 0.05 -0.05
-50.00%
0.15
0.05
6,000 3 0.00 306,000 -2,000
-0.65%
SBIN 28-Jul-16 CE 195.00 25.75 1.20
4.89%
25.75
25.75
6,000 3 1.55 24,000 6,000
33.33%
SBIN 28-Jul-16 CE 205.00 18.05 3.60
24.91%
18.05
15.65
6,000 3 1.01 93,000 0
0.00%
SBIN 30-Jun-16 CE 160.00 54.95 5.45
11.01%
55.05
54.95
6,000 3 3.30 60,000 -6,000
-9.09%
UPL 30-Jun-16 CE 660.00 0.10 -0.20
-66.67%
0.15
0.10
6,000 6 0.01 46,000 -3,000
-6.12%
SUNTV 28-Jul-16 CE 340.00 28.05 3.65
14.96%
28.05
25.80
6,000 3 1.62 2,000 2,000
0.00%
TATAMOTORS 28-Jul-16 CE 400.00 58.50 -1.50
-2.50%
59.40
55.00
6,000 4 3.45 10,500 3,000
40.00%
TATAMOTORS 30-Jun-16 CE 410.00 38.65 -6.05
-13.53%
40.90
38.40
6,000 4 2.35 174,000 -3,000
-1.69%
TITAN 28-Jul-16 CE 380.00 22.20 1.80
8.82%
22.20
21.05
6,000 4 1.28 7,500 3,000
66.67%
TITAN 30-Jun-16 CE 360.00 29.95 -0.05
-0.17%
32.20
29.95
6,000 4 1.88 58,500 -4,500
-7.14%
TECHM 28-Jul-16 CE 550.00 4.00 0.60
17.65%
4.00
3.00
6,000 6 0.19 13,200 6,600
100.00%
WIPRO 30-Jun-16 CE 600.00 0.10 -0.05
-33.33%
0.10
0.10
6,000 6 0.01 183,000 -4,000
-2.14%
CENTURYTEX 28-Jul-16 CE 700.00 8.00 -7.80
-49.37%
8.50
7.50
5,600 7 0.45 9,900 3,300
50.00%
GAIL 30-Jun-16 CE 420.00 1.30 1.20
1,200.00%
1.30
0.15
5,600 4 0.04 42,000 -2,800
-6.25%
SIEMENS 30-Jun-16 CE 1,240.00 26.30 5.55
26.75%
30.20
19.00
5,600 14 1.44 12,800 -2,400
-15.79%
STAR 30-Jun-16 CE 1,200.00 0.10 -2.10
-95.45%
0.30
0.10
5,600 14 0.01 31,200 -2,000
-6.02%
ULTRACEMCO 30-Jun-16 CE 3,500.00 7.95 6.35
396.88%
8.10
5.50
5,600 28 0.39 14,600 -2,400
-14.12%
CASTROLIND 30-Jun-16 CE 400.00 0.25 -0.05
-16.67%
0.35
0.25
5,500 5 0.02 144,100 -4,400
-2.96%
UBL 28-Jul-16 CE 720.00 34.00 -45.70
-57.34%
34.00
30.00
5,500 11 1.83 3,500 3,500
0.00%
ASIANPAINT 28-Jul-16 CE 1,040.00 9.25 -5.65
-37.92%
12.20
8.95
5,400 9 0.52 12,600 4,800
61.54%
AMARAJABAT 30-Jun-16 CE 880.00 5.90 1.90
47.50%
9.90
5.00
5,400 9 0.39 6,600 600
10.00%
BPCL 30-Jun-16 CE 1,140.00 0.25 -0.25
-50.00%
0.50
0.25
5,400 9 0.02 9,600 1,800
23.08%
HINDUNILVR 30-Jun-16 CE 960.00 0.20 -0.20
-50.00%
0.40
0.20
5,400 9 0.01 22,800 -1,800
-7.32%
HINDPETRO 28-Jul-16 CE 1,040.00 13.55 5.20
62.28%
14.40
10.10
5,400 9 0.69 9,800 6,300
180.00%
LT 30-Jun-16 CE 1,700.00 0.10 -0.15
-60.00%
0.15
0.10
5,400 18 0.01 137,700 -300
-0.22%
ACC 28-Jul-16 CE 1,600.00 49.40 14.40
41.14%
54.00
45.55
5,250 14 2.69 5,200 4,800
1,200.00%
DRREDDY 30-Jun-16 CE 3,400.00 4.85 3.55
273.08%
5.90
0.35
5,250 35 0.19 11,550 -600
-4.94%
BRITANNIA 30-Jun-16 CE 2,800.00 2.00 -1.00
-33.33%
3.80
1.65
5,200 26 0.16 17,000 -2,400
-12.37%
INFRATEL 28-Jul-16 CE 320.00 20.50 2.50
13.89%
20.50
18.00
5,200 4 0.98 8,400 4,200
100.00%
INFRATEL 28-Jul-16 CE 330.00 15.90 0.55
3.58%
16.00
12.10
5,200 4 0.77 44,800 2,800
6.67%
INFRATEL 28-Jul-16 CE 380.00 2.80 0.35
14.29%
2.80
2.30
5,200 4 0.13 63,000 2,800
4.65%
INFRATEL 28-Jul-16 CE 400.00 2.00 -6.00
-75.00%
2.00
2.00
5,200 4 0.10 15,400 5,600
57.14%
INFRATEL 30-Jun-16 CE 390.00 0.15 -0.10
-40.00%
0.15
0.10
5,200 4 0.01 110,500 -3,900
-3.41%
MARICO 30-Jun-16 CE 300.00 0.70 0.40
133.33%
0.70
0.30
5,200 2 0.03 10,400 5,200
100.00%
M&M 30-Jun-16 CE 1,340.00 60.00 5.50
10.09%
65.00
44.50
5,200 13 2.88 19,200 -1,600
-7.69%
BAJFINANCE 30-Jun-16 CE 7,800.00 14.60 6.35
76.97%
22.00
4.05
5,125 41 0.78 11,625 2,250
24.00%
ARVIND 30-Jun-16 CE 380.00 0.15 0.00
0.00%
0.20
0.15
5,100 3 0.01 86,700 1,700
2.00%
DLF 28-Jul-16 CE 125.00 13.95 3.95
39.50%
13.95
13.95
5,000 1 0.70 20,000 5,000
33.33%
DLF 30-Jun-16 CE 115.00 20.30 1.90
10.33%
20.30
20.30
5,000 1 1.01 55,000 -5,000
-8.33%
DISHTV 28-Jul-16 CE 95.00 4.50 0.05
1.12%
4.50
4.50
5,000 1 0.23 259,000 7,000
2.78%
DISHTV 28-Jul-16 CE 97.50 3.60 -0.65
-15.29%
3.60
3.60
5,000 1 0.18 14,000 7,000
100.00%
DISHTV 28-Jul-16 CE 105.00 1.60 0.55
52.38%
1.60
1.60
5,000 1 0.08 21,000 0
0.00%
GRANULES 30-Jun-16 CE 155.00 0.10 -0.20
-66.67%
0.10
0.10
5,000 1 0.01 45,000 -5,000
-10.00%
HINDALCO 28-Jul-16 CE 110.00 12.35 1.65
15.42%
12.35
12.35
5,000 1 0.62 35,000 7,000
25.00%
HINDALCO 28-Jul-16 CE 112.50 10.00 0.60
6.38%
10.00
10.00
5,000 1 0.50 7,000 -7,000
-50.00%
NMDC 28-Jul-16 CE 85.00 7.05 -7.45
-51.38%
7.05
7.05
5,000 1 0.35 6,000 6,000
0.00%
SYNDIBANK 30-Jun-16 CE 62.50 8.40 3.05
57.01%
8.40
8.40
5,000 1 0.42 15,000 0
0.00%
SYNDIBANK 30-Jun-16 CE 65.00 7.00 2.05
41.41%
7.00
7.00
5,000 1 0.35 285,000 -5,000
-1.72%
SKSMICRO 30-Jun-16 CE 760.00 0.20 -0.15
-42.86%
0.35
0.20
5,000 5 0.01 39,000 -4,000
-9.30%
AXISBANK 30-Jun-16 CE 480.00 35.45 3.30
10.26%
37.25
33.85
5,000 5 1.79 46,000 0
0.00%
AUROPHARMA 30-Jun-16 CE 840.00 0.35 -0.20
-36.36%
0.60
0.35
4,900 7 0.02 82,600 -4,200
-4.84%
CEATLTD 30-Jun-16 CE 1,000.00 0.65 0.15
30.00%
0.75
0.20
4,900 7 0.02 110,600 -2,100
-1.86%
YESBANK 30-Jun-16 CE 1,200.00 0.20 -0.30
-60.00%
0.50
0.15
4,900 7 0.01 72,800 -3,500
-4.59%
NIFTY 29-Sep-16 CE 8,000.00 350.00 -5.05
-1.42%
375.00
350.00
4,875 65 17.47 53,250 3,825
7.74%
WOCKPHARMA 30-Jun-16 CE 1,100.00 0.55 -0.25
-31.25%
0.60
0.35
4,875 13 0.02 64,125 -3,000
-4.47%
ASIANPAINT 28-Jul-16 CE 980.00 31.55 -2.45
-7.21%
35.65
31.30
4,800 8 1.63 4,200 3,600
600.00%
ASIANPAINT 28-Jul-16 CE 1,080.00 5.00 -4.50
-47.37%
5.45
5.00
4,800 8 0.25 16,800 4,800
40.00%
BPCL 30-Jun-16 CE 920.00 123.60 43.80
54.89%
124.00
110.40
4,800 8 5.82 9,000 -1,200
-11.76%
BPCL 30-Jun-16 CE 960.00 80.50 27.45
51.74%
86.00
64.00
4,800 8 3.93 22,800 -4,200
-15.56%
BHARTIARTL 28-Jul-16 CE 370.00 5.30 -1.70
-24.29%
5.30
5.00
4,800 4 0.25 13,500 3,000
28.57%
BHARTIARTL 28-Jul-16 CE 380.00 3.10 -1.40
-31.11%
3.45
3.10
4,800 4 0.16 16,500 0
0.00%
HINDUNILVR 28-Jul-16 CE 860.00 28.00 4.00
16.67%
33.70
27.80
4,800 8 1.45 3,000 -600
-16.67%
HINDUNILVR 28-Jul-16 CE 920.00 9.00 1.05
13.21%
9.90
8.50
4,800 8 0.43 15,000 4,800
47.06%
HINDUNILVR 30-Jun-16 CE 840.00 22.30 -0.35
-1.55%
33.45
20.60
4,800 8 1.22 23,400 -1,800
-7.14%
ITC 28-Jul-16 CE 340.00 22.00 1.50
7.32%
23.10
20.00
4,800 3 1.04 12,800 1,600
14.29%
ITC 28-Jul-16 CE 350.00 14.00 0.45
3.32%
17.25
14.00
4,800 3 0.75 17,600 1,600
10.00%
NIFTY 28-Jul-16 CE 9,300.00 1.55 0.50
47.62%
2.40
0.80
4,800 64 0.06 4,050 1,875
86.21%
ULTRACEMCO 30-Jun-16 CE 3,350.00 66.75 52.10
355.63%
73.00
25.00
4,800 24 2.84 2,800 -2,000
-41.67%
NIFTY 28-Jul-16 CE 6,900.00 1,236.15 -93.85
-7.06%
1,236.70
1,182.30
4,650 62 56.46 6,600 2,475
60.00%
CADILAHC 30-Jun-16 CE 310.00 9.95 3.95
65.83%
9.95
7.65
4,500 3 0.38 4,500 -3,000
-40.00%
ABIRLANUVO 28-Jul-16 CE 1,140.00 30.10 26.90
840.63%
32.00
19.50
4,500 18 1.25 13,500 13,500
0.00%
INFY 28-Jul-16 CE 1,260.00 15.40 -6.80
-30.63%
18.40
14.90
4,500 9 0.74 36,000 2,500
7.46%
MCDOWELL-N 28-Jul-16 CE 2,400.00 100.00 -72.55
-42.05%
109.80
100.00
4,500 18 4.78 4,000 4,000
0.00%
TATAMOTORS 28-Jul-16 CE 430.00 34.40 -2.55
-6.90%
34.40
32.70
4,500 3 1.50 13,500 -1,500
-10.00%
CASTROLIND 30-Jun-16 CE 370.00 5.50 1.65
42.86%
5.50
4.50
4,400 4 0.22 13,200 -2,200
-14.29%
DHFL 30-Jun-16 CE 230.00 0.20 -0.10
-33.33%
0.20
0.20
4,400 2 0.01 259,600 -2,200
-0.84%
DHFL 30-Jun-16 CE 240.00 0.10 0.05
100.00%
0.10
0.10
4,400 2 0.00 77,000 -4,400
-5.41%
DHFL 30-Jun-16 CE 250.00 0.10 -0.15
-60.00%
0.10
0.05
4,400 2 0.00 11,000 -4,400
-28.57%
ENGINERSIN 28-Jul-16 CE 205.00 4.15 0.15
3.75%
4.15
4.15
4,400 2 0.18 7,000 0
0.00%
HEROMOTOCO 30-Jun-16 CE 3,250.00 1.85 -1.30
-41.27%
3.40
1.70
4,400 22 0.10 11,800 -200
-1.67%
IGL 30-Jun-16 CE 680.00 0.35 -0.30
-46.15%
0.35
0.30
4,400 4 0.01 33,000 -4,400
-11.76%
MCLEODRUSS 30-Jun-16 CE 180.00 7.50 1.00
15.38%
7.50
6.00
4,400 2 0.30 15,400 0
0.00%
MCDOWELL-N 30-Jun-16 CE 2,600.00 2.00 -1.45
-42.03%
3.05
1.00
4,250 17 0.07 26,250 -1,750
-6.25%
BAJAJ-AUTO 30-Jun-16 CE 2,800.00 1.70 -1.95
-53.42%
4.30
1.20
4,200 21 0.11 15,200 -1,400
-8.43%
BPCL 30-Jun-16 CE 980.00 66.55 31.55
90.14%
66.55
45.00
4,200 7 2.49 41,400 -2,400
-5.48%
AMBUJACEM 28-Jul-16 CE 275.00 1.65 0.10
6.45%
1.65
1.65
4,200 2 0.07 5,000 5,000
0.00%
AMBUJACEM