SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
29-Jul
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
JPASSOCIAT 25-Aug-16 CE 15.00 0.30 -0.50
-62.50%
0.65
0.20
26,112,000 384 104.45 7,684,000 5,440,000
242.42%
ASHOKLEY 25-Aug-16 CE 100.00 2.50 0.35
16.28%
2.60
1.85
14,917,000 2,131 341.60 10,969,000 4,872,000
79.91%
JPASSOCIAT 25-Aug-16 CE 12.50 0.80 -0.90
-52.94%
1.70
0.70
14,416,000 212 135.51 6,800,000 4,488,000
194.12%
RCOM 25-Aug-16 CE 55.00 2.40 0.45
23.08%
2.80
1.85
12,660,000 1,266 308.90 6,230,000 2,550,000
69.29%
GMRINFRA 25-Aug-16 CE 15.00 0.50 -0.35
-41.18%
0.85
0.50
12,240,000 272 77.11 8,775,000 2,025,000
30.00%
RCOM 25-Aug-16 CE 60.00 1.05 0.10
10.53%
1.35
0.90
11,640,000 1,164 135.02 4,990,000 2,230,000
80.80%
ICICIBANK 25-Aug-16 CE 270.00 9.50 -5.15
-35.15%
13.90
9.00
10,570,000 4,228 1,070.74 3,367,500 1,540,000
84.27%
JPASSOCIAT 25-Aug-16 CE 17.50 0.10 -0.20
-66.67%
0.25
0.10
10,200,000 150 14.28 5,304,000 4,148,000
358.82%
DISHTV 25-Aug-16 CE 100.00 6.95 3.70
113.85%
7.55
3.55
10,052,000 1,436 511.65 1,652,000 -231,000
-12.27%
ICICIBANK 25-Aug-16 CE 280.00 6.00 -3.95
-39.70%
9.40
5.85
8,957,500 3,583 601.05 3,592,500 1,857,500
107.06%
NIFTY 25-Aug-16 CE 8,800.00 79.70 -7.85
-8.97%
84.85
73.40
7,640,475 101,873 5,987.84 3,310,950 338,175
11.38%
NIFTY 25-Aug-16 CE 8,700.00 123.85 -9.95
-7.44%
131.55
116.00
7,343,025 97,907 9,003.28 2,768,325 395,400
16.66%
GMRINFRA 25-Aug-16 CE 17.50 0.15 -0.15
-50.00%
0.30
0.15
7,290,000 162 15.31 7,110,000 2,430,000
51.92%
ICICIBANK 25-Aug-16 CE 290.00 3.75 -2.90
-43.61%
6.30
3.60
7,237,500 2,895 300.36 3,472,500 2,445,000
237.96%
DISHTV 25-Aug-16 CE 105.00 4.40 2.40
120.00%
5.00
2.15
7,000,000 1,000 256.20 1,057,000 420,000
65.93%
ICICIBANK 25-Aug-16 CE 300.00 2.40 -2.00
-45.45%
4.10
2.35
6,050,000 2,420 166.38 4,252,500 1,577,500
58.97%
ASHOKLEY 25-Aug-16 CE 105.00 1.25 0.15
13.64%
1.30
0.95
6,027,000 861 67.50 4,116,000 1,253,000
43.77%
DISHTV 25-Aug-16 CE 110.00 2.70 1.55
134.78%
3.10
1.25
5,614,000 802 134.17 1,001,000 623,000
164.81%
NIFTY 25-Aug-16 CE 9,000.00 26.90 -4.25
-13.64%
29.75
24.15
5,497,875 73,305 1,431.10 4,758,225 394,725
9.05%
NIFTY 25-Aug-16 CE 8,900.00 47.55 -5.85
-10.96%
51.60
43.20
5,384,325 71,791 2,496.17 2,601,075 362,025
16.17%
ICICIBANK 25-Aug-16 CE 260.00 14.40 -5.75
-28.54%
17.85
13.70
4,697,500 1,879 699.93 2,922,500 2,507,500
604.22%
PNB 25-Aug-16 CE 130.00 4.15 -2.95
-41.55%
6.95
4.00
4,459,000 637 226.96 1,764,000 665,000
60.51%
RCOM 25-Aug-16 CE 65.00 0.50 0.00
0.00%
0.65
0.40
4,260,000 426 23.43 1,250,000 800,000
177.78%
VEDL 25-Aug-16 CE 170.00 6.80 -3.15
-31.66%
9.70
6.35
3,822,000 637 301.56 1,488,000 576,000
63.16%
PNB 25-Aug-16 CE 140.00 2.05 -1.70
-45.33%
3.70
1.90
3,710,000 530 94.23 2,513,000 609,000
31.99%
PNB 25-Aug-16 CE 150.00 0.95 -1.00
-51.28%
1.80
0.85
3,626,000 518 43.87 3,465,000 756,000
27.91%
SAIL 25-Aug-16 CE 55.00 0.50 -0.25
-33.33%
0.90
0.45
3,624,000 302 27.18 3,576,000 2,220,000
163.72%
PNB 25-Aug-16 CE 135.00 3.00 -2.20
-42.31%
5.05
2.70
3,563,000 509 128.98 1,883,000 280,000
17.47%
VEDL 25-Aug-16 CE 180.00 3.90 -2.20
-36.07%
6.05
3.55
3,528,000 588 172.87 1,866,000 834,000
80.81%
SBIN 25-Aug-16 CE 230.00 9.25 -0.70
-7.04%
10.65
8.55
3,468,000 1,156 336.05 2,271,000 321,000
16.46%
ASHOKLEY 25-Aug-16 CE 110.00 0.65 0.05
8.33%
0.65
0.55
3,374,000 482 19.57 2,716,000 504,000
22.78%
KTKBANK 25-Aug-16 CE 160.00 1.50 -2.80
-65.12%
5.60
1.50
3,354,000 559 115.71 972,000 576,000
145.45%
IFCI 25-Aug-16 CE 30.00 1.05 -0.25
-19.23%
1.40
1.05
3,322,000 151 38.87 5,808,000 1,474,000
34.01%
RCOM 25-Aug-16 CE 52.50 3.20 0.40
14.29%
3.85
2.75
3,150,000 315 106.47 2,870,000 990,000
52.66%
TV18BRDCST 25-Aug-16 CE 42.50 0.95 0.30
46.15%
1.10
0.70
3,111,000 183 28.31 2,499,000 1,020,000
68.97%
L&TFH 25-Aug-16 CE 90.00 2.50 -0.80
-24.24%
3.60
2.20
3,006,000 334 79.06 1,701,000 468,000
37.96%
BHEL 25-Aug-16 CE 150.00 5.75 -1.85
-24.34%
7.55
5.60
2,810,000 562 178.72 1,515,000 555,000
57.81%
JINDALSTEL 25-Aug-16 CE 90.00 3.60 -0.80
-18.18%
10.50
3.25
2,673,000 297 131.24 1,764,000 675,000
61.98%
RELINFRA 25-Aug-16 CE 620.00 25.05 11.10
79.57%
30.80
16.25
2,611,700 2,009 706.46 448,500 404,300
914.71%
ASHOKLEY 25-Aug-16 CE 95.00 4.55 0.75
19.74%
4.70
3.50
2,611,000 373 109.92 2,093,000 427,000
25.63%
DISHTV 25-Aug-16 CE 95.00 10.15 4.85
91.51%
10.90
5.85
2,583,000 369 197.86 686,000 -28,000
-3.92%
NIFTY 25-Aug-16 CE 8,600.00 181.00 -10.20
-5.33%
194.85
170.10
2,581,650 34,422 4,629.67 1,804,800 55,275
3.16%
ITC 25-Aug-16 CE 260.00 4.10 -0.15
-3.53%
5.25
3.75
2,568,000 1,070 116.33 993,600 398,400
66.94%
JPASSOCIAT 25-Aug-16 CE 20.00 0.05 -0.10
-66.67%
0.05
0.05
2,516,000 37 1.26 2,380,000 2,040,000
600.00%
VEDL 25-Aug-16 CE 175.00 5.20 -2.65
-33.76%
7.60
4.85
2,430,000 405 149.93 1,200,000 276,000
29.87%
RPOWER 25-Aug-16 CE 60.00 1.15 0.00
0.00%
1.50
1.10
2,412,000 201 32.08 1,788,000 384,000
27.35%
IFCI 25-Aug-16 CE 32.50 0.55 -0.15
-21.43%
0.75
0.55
2,354,000 107 14.36 3,872,000 814,000
26.62%
SBIN 25-Aug-16 CE 235.00 6.80 -1.15
-14.47%
8.30
6.50
2,346,000 782 176.18 807,000 231,000
40.10%
DLF 25-Aug-16 CE 170.00 5.05 -0.50
-9.01%
7.05
4.70
2,345,000 469 139.29 1,895,000 630,000
49.80%
SBIN 25-Aug-16 CE 240.00 5.35 -0.70
-11.57%
6.45
4.90
2,283,000 761 130.13 1,896,000 336,000
21.54%
SAIL 25-Aug-16 CE 50.00 1.35 -0.40
-22.86%
1.90
1.20
2,280,000 190 35.80 2,832,000 720,000
34.09%
TATASTEEL 25-Aug-16 CE 360.00 14.70 1.30
9.70%
17.00
14.10
2,228,000 1,114 350.69 768,000 288,000
60.00%
SBIN 25-Aug-16 CE 250.00 2.85 -0.65
-18.57%
3.60
2.65
2,031,000 677 63.77 1,329,000 321,000
31.85%
INDIACEM 25-Aug-16 CE 125.00 5.50 0.30
5.77%
6.95
5.40
2,030,000 290 128.09 1,218,000 301,000
32.82%
TV18BRDCST 25-Aug-16 CE 45.00 0.45 0.10
28.57%
0.55
0.40
2,023,000 119 9.31 1,428,000 833,000
140.00%
VEDL 25-Aug-16 CE 190.00 2.25 -1.50
-40.00%
3.65
2.10
1,980,000 330 53.46 1,464,000 768,000
110.34%
BANKNIFTY 04-Aug-16 CE 19,500.00 21.85 -23.15
-51.44%
44.45
18.20
1,927,480 48,187 488.62 403,080 207,880
106.50%
RCOM 25-Aug-16 CE 57.50 1.60 0.25
18.52%
1.95
1.20
1,920,000 192 31.68 1,120,000 660,000
143.48%
ICICIBANK 25-Aug-16 CE 250.00 20.45 -6.05
-22.83%
25.00
19.60
1,877,500 751 396.90 1,612,500 1,430,000
783.56%
TATAPOWER 25-Aug-16 CE 75.00 1.60 0.35
28.00%
1.85
1.40
1,872,000 208 30.51 1,440,000 576,000
66.67%
IDFC 25-Aug-16 CE 60.00 0.75 0.00
0.00%
1.00
0.65
1,848,000 140 16.63 2,191,200 1,346,400
159.38%
TATASTEEL 25-Aug-16 CE 370.00 10.80 0.95
9.64%
12.70
10.15
1,842,000 921 216.07 584,000 128,000
28.07%
INDIACEM 25-Aug-16 CE 130.00 3.90 0.40
11.43%
4.85
3.60
1,806,000 258 77.12 833,000 665,000
395.83%
ICICIBANK 25-Aug-16 CE 310.00 1.45 -1.30
-47.27%
2.45
1.40
1,775,000 710 30.35 1,152,500 525,000
83.67%
IDFC 25-Aug-16 CE 55.00 2.30 0.25
12.20%
2.75
1.95
1,755,600 133 41.43 1,584,000 13,200
0.84%
LT 25-Aug-16 CE 1,600.00 43.90 -2.95
-6.30%
56.25
41.35
1,751,000 3,502 797.06 628,000 351,000
126.71%
NIFTY 25-Aug-16 CE 9,100.00 14.10 -2.75
-16.32%
16.80
12.45
1,746,525 23,287 236.13 928,275 96,975
11.67%
RELINFRA 25-Aug-16 CE 600.00 34.30 14.30
71.50%
40.05
21.20
1,743,300 1,341 595.34 323,700 157,300
94.53%
TATAGLOBAL 25-Aug-16 CE 150.00 2.40 0.50
26.32%
3.35
1.80
1,714,500 381 44.92 841,500 243,000
40.60%
IDBI 25-Aug-16 CE 80.00 0.80 -0.05
-5.88%
1.05
0.75
1,704,000 213 14.82 1,864,000 1,240,000
198.72%
PNB 25-Aug-16 CE 145.00 1.30 -1.40
-51.85%
2.50
1.25
1,687,000 241 29.19 1,043,000 231,000
28.45%
TV18BRDCST 25-Aug-16 CE 40.00 1.90 0.40
26.67%
2.15
1.55
1,666,000 98 31.65 1,190,000 425,000
55.56%
KTKBANK 25-Aug-16 CE 155.00 2.50 -3.65
-59.35%
7.95
2.50
1,644,000 274 75.13 384,000 210,000
120.69%
L&TFH 25-Aug-16 CE 95.00 1.35 -0.50
-27.03%
1.75
1.10
1,629,000 181 21.83 1,224,000 576,000
88.89%
ICICIBANK 25-Aug-16 CE 320.00 0.90 -0.90
-50.00%
1.80
0.85
1,622,500 649 17.52 765,000 512,500
202.97%
RELINFRA 25-Aug-16 CE 640.00 18.00 8.95
98.90%
23.30
11.00
1,593,800 1,226 322.90 405,600 358,800
766.67%
DLF 25-Aug-16 CE 175.00 3.85 -0.20
-4.94%
5.15
3.30
1,590,000 318 69.16 865,000 675,000
355.26%
NIFTY 25-Aug-16 CE 9,200.00 7.20 -1.30
-15.29%
9.00
5.90
1,549,275 20,657 101.94 916,875 248,175
37.11%
UPL 25-Aug-16 CE 640.00 21.60 0.20
0.93%
28.40
14.00
1,533,600 1,278 338.16 313,200 237,600
314.29%
PNB 25-Aug-16 CE 155.00 0.60 -0.70
-53.85%
1.10
0.55
1,470,000 210 11.32 1,015,000 273,000
36.79%
BHEL 25-Aug-16 CE 160.00 3.00 -0.95
-24.05%
3.95
2.85
1,450,000 290 46.40 840,000 210,000
33.33%
BANKNIFTY 04-Aug-16 CE 19,200.00 74.50 -47.15
-38.76%
130.30
66.20
1,439,560 35,989 1,181.45 184,760 126,440
216.80%
IFCI 25-Aug-16 CE 35.00 0.25 -0.10
-28.57%
0.35
0.25
1,430,000 65 4.43 3,080,000 440,000
16.67%
BHEL 25-Aug-16 CE 155.00 4.15 -1.35
-24.55%
5.50
4.00
1,415,000 283 61.98 460,000 190,000
70.37%
DLF 25-Aug-16 CE 165.00 6.95 -0.35
-4.79%
9.15
6.55
1,385,000 277 107.34 595,000 225,000
60.81%
L&TFH 25-Aug-16 CE 82.50 6.15 -1.40
-18.54%
7.10
5.65
1,377,000 153 89.51 1,764,000 783,000
79.82%
RELCAPITAL 25-Aug-16 CE 460.00 17.55 1.60
10.03%
21.95
16.00
1,360,500 907 261.22 427,500 43,500
11.33%
JINDALSTEL 25-Aug-16 CE 95.00 2.45 -0.45
-15.52%
4.25
2.15
1,350,000 150 45.50 621,000 423,000
213.64%
RCOM 25-Aug-16 CE 50.00 4.55 0.55
13.75%
5.10
4.00
1,350,000 135 63.32 1,000,000 260,000
35.14%
RCOM 25-Aug-16 CE 70.00 0.25 0.00
0.00%
0.30
0.25
1,280,000 128 3.33 960,000 300,000
45.45%
VEDL 25-Aug-16 CE 200.00 1.25 -0.90
-41.86%
2.20
1.20
1,278,000 213 20.58 804,000 510,000
173.47%
NIFTY 25-Aug-16 CE 9,300.00 4.00 -0.50
-11.11%
6.00
2.85
1,273,350 16,978 44.19 690,975 209,700
43.57%
ITC 25-Aug-16 CE 270.00 1.75 0.00
0.00%
2.50
1.60
1,272,000 530 27.73 710,400 492,000
225.27%
SINTEX 25-Aug-16 CE 80.00 1.80 -0.90
-33.33%
2.70
1.45
1,253,000 179 23.93 1,519,000 700,000
85.47%
BANKNIFTY 04-Aug-16 CE 19,300.00 50.30 -39.25
-43.83%
89.75
43.90
1,231,960 30,799 699.01 137,320 108,880
382.84%
TATASTEEL 25-Aug-16 CE 380.00 7.80 0.60
8.33%
9.30
7.50
1,226,000 613 104.95 1,176,000 76,000
6.91%
DISHTV 25-Aug-16 CE 120.00 0.85 0.55
183.33%
1.00
0.30
1,225,000 175 9.31 434,000 378,000
675.00%
ONGC 25-Aug-16 CE 230.00 4.55 -0.45
-9.00%
5.65
4.10
1,225,000 490 59.90 830,000 155,000
22.96%
CAIRN 25-Aug-16 CE 200.00 4.95 -1.65
-25.00%
6.40
4.45
1,200,500 343 63.51 560,000 28,000
5.26%
HDIL 25-Aug-16 CE 110.00 2.90 -0.50
-14.71%
3.70
2.65
1,200,000 150 37.92 568,000 280,000
97.22%
BANKNIFTY 04-Aug-16 CE 19,000.00 151.00 -58.65
-27.98%
212.05
136.45
1,186,120 29,653 1,889.84 163,640 87,440
114.75%
SBIN 25-Aug-16 CE 260.00 1.60 -0.30
-15.79%
1.95
1.40
1,182,000 394 19.86 747,000 249,000
50.00%
DLF 25-Aug-16 CE 180.00 2.60 -0.20
-7.14%
3.75
2.40
1,180,000 236 36.82 635,000 240,000
60.76%
IDBI 25-Aug-16 CE 75.00 1.60 -0.20
-11.11%
2.05
1.50
1,176,000 147 20.82 1,104,000 304,000
38.00%
BANKNIFTY 04-Aug-16 CE 19,100.00 107.00 -55.15
-34.01%
159.55
96.50
1,143,720 28,593 1,320.77 134,200 107,280
398.51%
IDFC 25-Aug-16 CE 57.50 1.25 0.00
0.00%
1.70
1.10
1,135,200 86 15.78 871,200 303,600
53.49%
L&TFH 25-Aug-16 CE 100.00 0.60 -0.55
-47.83%
1.10
0.50
1,134,000 126 7.60 864,000 513,000
146.15%
SUNPHARMA 25-Aug-16 CE 840.00 24.75 1.60
6.91%
30.55
22.00
1,129,200 1,882 303.98 514,200 169,200
49.04%
KTKBANK 25-Aug-16 CE 150.00 4.20 -4.90
-53.85%
9.35
4.00
1,128,000 188 60.91 330,000 240,000
266.67%
AXISBANK 25-Aug-16 CE 560.00 12.20 -0.40
-3.17%
15.00
12.00
1,128,000 940 152.73 854,400 268,800
45.90%
FEDERALBNK 25-Aug-16 CE 70.00 1.05 -0.15
-12.50%
1.40
1.00
1,122,000 102 12.34 1,111,000 77,000
7.45%
ASHOKLEY 25-Aug-16 CE 102.50 1.75 0.20
12.90%
1.85
1.30
1,120,000 160 17.81 1,281,000 504,000
64.86%
JINDALSTEL 25-Aug-16 CE 85.00 5.25 -1.05
-16.67%
8.20
4.85
1,116,000 124 68.97 990,000 117,000
13.40%
VEDL 25-Aug-16 CE 165.00 9.35 -3.85
-29.17%
12.15
8.50
1,104,000 184 106.65 480,000 228,000
90.48%
ASHOKLEY 25-Aug-16 CE 97.50 3.45 0.55
18.97%
3.50
2.65
1,092,000 156 34.62 994,000 259,000
35.24%
ONGC 25-Aug-16 CE 225.00 5.90 -0.60
-9.23%
7.45
5.45
1,090,000 436 71.83 352,500 112,500
46.88%
LT 25-Aug-16 CE 1,650.00 28.00 -1.15
-3.95%
35.00
26.90
1,081,500 2,163 324.99 434,000 235,500
118.64%
HINDALCO 25-Aug-16 CE 140.00 4.10 -0.25
-5.75%
5.05
3.45
1,078,000 154 45.71 924,000 252,000
37.50%
IDBI 25-Aug-16 CE 70.00 3.10 -0.35
-10.14%
3.80
3.00
1,072,000 134 38.16 432,000 168,000
63.64%
BANKBARODA 25-Aug-16 CE 160.00 4.60 -1.25
-21.37%
6.00
4.35
1,071,000 306 55.37 1,288,000 339,500
35.79%
IDEA 25-Aug-16 CE 110.00 2.25 -0.65
-22.41%
3.00
2.20
1,065,000 213 27.05 1,030,000 300,000
41.10%
IBREALEST 25-Aug-16 CE 100.00 2.80 -0.75
-21.13%
4.00
2.40
1,050,000 105 33.71 630,000 340,000
117.24%
LT 25-Aug-16 CE 1,700.00 17.15 -1.30
-7.05%
23.30
17.05
1,049,000 2,098 201.41 510,500 356,500
231.49%
JINDALSTEL 25-Aug-16 CE 100.00 1.80 -0.10
-5.26%
3.05
1.50
1,044,000 116 24.64 603,000 432,000
252.63%
TATAGLOBAL 25-Aug-16 CE 140.00 6.00 1.05
21.21%
7.20
4.50
1,035,000 230 61.38 540,000 72,000
15.38%
BANKNIFTY 04-Aug-16 CE 19,400.00 33.00 -31.85
-49.11%
61.70
28.90
1,030,920 25,773 395.67 129,720 113,320
690.98%
RECLTD 25-Aug-16 CE 220.00 5.60 -0.70
-11.11%
7.00
5.20
1,023,000 341 62.51 840,000 174,000
26.13%
BPCL 25-Aug-16 CE 600.00 19.90 4.25
27.16%
22.15
14.85
999,600 833 203.02 129,600 0
0.00%
VEDL 25-Aug-16 CE 185.00 2.90 -1.60
-35.56%
4.65
2.65
984,000 164 34.93 474,000 222,000
88.10%
JSWENERGY 25-Aug-16 CE 85.00 3.20 0.50
18.52%
3.60
2.80
968,000 121 30.69 496,000 176,000
55.00%
DISHTV 25-Aug-16 CE 97.50 8.55 4.00
87.91%
8.90
4.50
945,000 135 57.17 182,000 14,000
8.33%
TATASTEEL 25-Aug-16 CE 350.00 19.80 2.15
12.18%
22.35
18.20
930,000 465 191.67 402,000 36,000
9.84%
UPL 25-Aug-16 CE 620.00 30.75 1.35
4.59%
37.50
22.05
928,800 774 283.56 146,400 42,000
40.23%
RPOWER 25-Aug-16 CE 55.00 2.65 0.05
1.92%
3.25
2.60
924,000 77 26.52 1,080,000 228,000
26.76%
INFY 25-Aug-16 CE 1,100.00 18.70 -3.80
-16.89%
20.95
17.35
923,000 1,846 175.09 748,500 184,000
32.60%
JETAIRWAYS 25-Aug-16 CE 620.00 32.50 13.05
67.10%
33.35
20.55
922,000 922 264.43 138,000 67,000
94.37%
DISHTV 25-Aug-16 CE 102.50 5.60 3.00
115.38%
6.10
2.70
917,000 131 42.27 252,000 91,000
56.52%
PNB 25-Aug-16 CE 120.00 8.55 -4.60
-34.98%
12.25
8.35
917,000 131 90.78 1,890,000 -196,000
-9.40%
IDBI 25-Aug-16 CE 72.50 2.35 -0.30
-11.32%
2.80
2.05
912,000 114 23.71 344,000 120,000
53.57%
TATAMOTORS 25-Aug-16 CE 520.00 16.20 -1.45
-8.22%
19.25
15.30
910,500 607 154.69 540,000 171,000
46.34%
DISHTV 25-Aug-16 CE 115.00 1.55 0.90
138.46%
1.90
0.75
903,000 129 12.37 399,000 322,000
418.18%
RPOWER 25-Aug-16 CE 65.00 0.50 0.00
0.00%
0.65
0.50
900,000 75 5.13 648,000 360,000
125.00%
AMBUJACEM 25-Aug-16 CE 280.00 5.25 -0.25
-4.55%
6.55
4.50
895,000 358 51.73 632,500 215,000
51.50%
KTKBANK 25-Aug-16 CE 170.00 0.70 -1.45
-67.44%
2.65
0.70
894,000 149 12.96 306,000 210,000
218.75%
ARVIND 25-Aug-16 CE 320.00 10.30 1.30
14.44%
12.00
9.00
892,000 446 94.11 246,000 100,000
68.49%
HINDALCO 25-Aug-16 CE 145.00 2.50 -0.35
-12.28%
3.35
2.20
889,000 127 25.25 329,000 0
0.00%
ADANIPOWER 25-Aug-16 CE 30.00 0.75 -0.10
-11.76%
0.95
0.75
880,000 44 7.39 2,400,000 500,000
26.32%
IBREALEST 25-Aug-16 CE 95.00 4.35 -0.70
-13.86%
6.70
4.15
880,000 88 46.20 540,000 380,000
237.50%
SBIN 25-Aug-16 CE 275.00 0.50 -0.25
-33.33%
0.65
0.50
876,000 292 5.08 570,000 570,000
0.00%
L&TFH 25-Aug-16 CE 85.00 4.55 -1.15
-20.18%
5.40
4.30
873,000 97 41.47 1,431,000 216,000
17.78%
GMRINFRA 25-Aug-16 CE 20.00 0.05 -0.05
-50.00%
0.10
0.05
855,000 19 0.43 1,890,000 675,000
55.56%
NHPC 25-Aug-16 CE 27.50 0.30 0.00
0.00%
0.35
0.30
837,000 31 2.51 1,647,000 270,000
19.61%
TATASTEEL 25-Aug-16 CE 400.00 3.95 0.20
5.33%
4.85
3.80
830,000 415 36.44 820,000 126,000
18.16%
RELINFRA 25-Aug-16 CE 660.00 12.40 6.40
106.67%
17.55
6.50
828,100 637 119.66 174,200 170,300
4,366.67%
BANKINDIA 25-Aug-16 CE 110.00 6.10 -1.10
-15.28%
7.00
5.95
822,000 137 52.61 282,000 -192,000
-40.51%
RELCAPITAL 25-Aug-16 CE 450.00 21.55 1.60
8.02%
26.50
19.95
804,000 536 189.90 265,500 109,500
70.19%
SAIL 25-Aug-16 CE 52.50 0.80 -0.35
-30.43%
1.25
0.75
780,000 65 7.80 864,000 276,000
46.94%
ASHOKLEY 25-Aug-16 CE 115.00 0.30 -0.05
-14.29%
0.35
0.25
770,000 110 2.31 959,000 392,000
69.14%
RPOWER 25-Aug-16 CE 57.50 1.70 -0.05
-2.86%
2.20
1.65
768,000 64 15.05 816,000 288,000
54.55%
UPL 25-Aug-16 CE 660.00 14.85 -0.75
-4.81%
20.45
9.75
768,000 640 116.58 177,600 165,600
1,380.00%
M&MFIN 25-Aug-16 CE 330.00 13.95 4.80
52.46%
17.60
10.25
752,500 301 100.53 230,000 115,000
100.00%
HDIL 25-Aug-16 CE 105.00 4.50 -0.60
-11.76%
5.40
4.15
752,000 94 35.87 472,000 224,000
90.32%
NMDC 25-Aug-16 CE 105.00 2.15 -0.85
-28.33%
3.75
2.10
738,000 123 22.29 654,000 270,000
70.31%
BHARATFIN 25-Aug-16 CE 1,000.00 15.50 5.55
55.78%
28.00
8.75
737,000 737 135.02 164,000 140,000
583.33%
SYNDIBANK 25-Aug-16 CE 80.00 2.65 -0.10
-3.64%
3.00
2.00
729,000 81 18.37 1,017,000 126,000
14.14%
PNB 25-Aug-16 CE 125.00 6.20 -3.55
-36.41%
9.30
5.80
728,000 104 47.68 490,000 434,000
775.00%
HINDALCO 25-Aug-16 CE 150.00 1.60 -0.15
-8.57%
2.10
1.40
721,000 103 13.05 616,000 168,000
37.50%
BHEL 25-Aug-16 CE 170.00 1.40 -0.50
-26.32%
1.75
1.35
720,000 144 10.73 445,000 195,000
78.00%
HINDALCO 25-Aug-16 CE 135.00 5.35 -1.10
-17.05%
7.00
5.20
714,000 102 44.27 588,000 154,000
35.48%
JSWENERGY 25-Aug-16 CE 90.00 1.60 0.20
14.29%
2.00
1.35
712,000 89 11.18 512,000 432,000
540.00%
L&TFH 25-Aug-16 CE 87.50 2.95 -1.35
-31.40%
4.35
2.95
711,000 79 24.96 423,000 234,000
123.81%
APOLLOTYRE 25-Aug-16 CE 170.00 4.60 -0.60
-11.54%
5.40
4.20
699,000 233 32.78 297,000 150,000
102.04%
AMBUJACEM 25-Aug-16 CE 275.00 6.85 -0.45
-6.16%
8.65
6.00
695,000 278 53.31 402,500 365,000
973.33%
SOUTHBANK 25-Aug-16 CE 22.50 0.45 0.00
0.00%
0.60
0.40
690,000 23 3.31 1,410,000 540,000
62.07%
M&MFIN 25-Aug-16 CE 340.00 9.45 3.40
56.20%
12.35
6.20
680,000 272 69.16 247,500 75,000
43.48%
RELINFRA 25-Aug-16 CE 700.00 6.00 4.00
200.00%
9.95
4.00
678,600 522 50.15 209,300 208,000
16,000.00%
UNIONBANK 25-Aug-16 CE 140.00 3.25 -0.65
-16.67%
4.10
2.85
676,000 169 23.93 520,000 88,000
20.37%
IDEA 25-Aug-16 CE 105.00 3.85 -1.15
-23.00%
5.00
3.70
670,000 134 27.74 500,000 370,000
284.62%
BHARATFIN 25-Aug-16 CE 940.00 31.50 7.15
29.36%
50.00
20.65
662,000 662 253.02 97,000 51,000
110.87%
NIFTY 25-Aug-16 CE 9,400.00 2.50 -0.20
-7.41%
2.75
1.60
660,150 8,802 13.67 278,700 63,675
29.61%
AXISBANK 25-Aug-16 CE 550.00 16.50 -0.25
-1.49%
20.05
16.30
654,000 545 117.98 348,000 102,000
41.46%
SINTEX 25-Aug-16 CE 85.00 0.85 -0.60
-41.38%
1.30
0.70
637,000 91 6.31 1,162,000 175,000
17.73%
NMDC 25-Aug-16 CE 110.00 1.25 -0.50
-28.57%
2.30
1.10
630,000 105 10.77 696,000 258,000
58.90%
TATASTEEL 25-Aug-16 CE 390.00 5.65 0.50
9.71%
6.85
5.35
628,000 314 38.25 338,000 200,000
144.93%
JETAIRWAYS 25-Aug-16 CE 600.00 42.90 15.85
58.60%
44.20
28.55
625,000 625 226.94 130,000 -44,000
-25.29%
JPASSOCIAT 25-Aug-16 CE 10.00 2.35 -1.25
-34.72%
3.15
2.35
612,000 9 17.81 884,000 476,000
116.67%
ANDHRABANK 25-Aug-16 CE 60.00 3.10 0.20
6.90%
3.90
2.60
610,000 61 19.83 410,000 20,000
5.13%
LICHSGFIN 25-Aug-16 CE 530.00 10.50 0.75
7.69%
11.90
8.95
607,200 552 62.48 294,800 213,400
262.16%
BHARTIARTL 25-Aug-16 CE 370.00 8.05 -4.00
-33.20%
10.70
7.40
606,000 404 51.99 352,500 208,500
144.79%
BHARATFIN 25-Aug-16 CE 960.00 24.45 5.65
30.05%
41.00
16.75
604,000 604 183.43 82,000 57,000
228.00%
SAIL 25-Aug-16 CE 47.50 2.15 -0.40
-15.69%
2.90
2.00
600,000 50 13.86 648,000 300,000
86.21%
ZEEL 25-Aug-16 CE 500.00 16.10 5.00
45.05%
17.05
9.50
599,300 461 74.67 153,400 32,500
26.88%
YESBANK 25-Aug-16 CE 1,240.00 30.20 -2.55
-7.79%
36.95
28.30
595,700 851 195.87 261,100 147,700
130.25%
KTKBANK 25-Aug-16 CE 185.00 0.20 -0.20
-50.00%
0.95
0.20
594,000 99 2.55 390,000 384,000
6,400.00%
RELCAPITAL 25-Aug-16 CE 440.00 26.95 2.70
11.13%
31.60
24.25
589,500 393 168.83 373,500 118,500
46.47%
SUNPHARMA 25-Aug-16 CE 860.00 16.95 1.30
8.31%
21.85
15.20
589,200 982 110.30 329,400 85,200
34.89%
SBIN 25-Aug-16 CE 245.00 3.95 -0.65
-14.13%
4.80
3.60
588,000 196 24.93 411,000 99,000
31.73%
TATAGLOBAL 25-Aug-16 CE 145.00 3.95 0.65
19.70%
5.00
2.85
585,000 130 24.28 400,500 45,000
12.66%
HEXAWARE 25-Aug-16 CE 240.00 3.10 -4.15
-57.24%
8.00
2.75
584,000 292 24.64 248,000 84,000
51.22%
ARVIND 25-Aug-16 CE 330.00 7.15 1.10
18.18%
8.40
6.35
582,000 291 42.89 180,000 84,000
87.50%
RELINFRA 25-Aug-16 CE 580.00 46.50 18.50
66.07%
51.40
32.55
578,500 445 270.62 321,100 200,200
165.59%
RELCAPITAL 25-Aug-16 CE 480.00 10.70 1.00
10.31%
14.65
9.45
577,500 385 71.32 153,000 87,000
131.82%
UNIONBANK 25-Aug-16 CE 130.00 6.30 -1.25
-16.56%
7.75
5.80
576,000 144 38.30 568,000 256,000
82.05%
FEDERALBNK 25-Aug-16 CE 67.50 1.75 -0.05
-2.78%
2.30
1.55
572,000 52 11.21 616,000 264,000
75.00%
NHPC 25-Aug-16 CE 25.00 0.90 -0.10
-10.00%
1.00
0.90
567,000 21 5.56 918,000 351,000
61.90%
TATAPOWER 25-Aug-16 CE 72.50 2.50 0.45
21.95%
2.70
2.25
567,000 63 13.83 378,000 108,000
40.00%
LT 25-Aug-16 CE 1,550.00 64.00 -6.10
-8.70%
76.25
60.55
557,000 1,114 366.34 205,000 146,000
247.46%
FEDERALBNK 25-Aug-16 CE 65.00 2.90 0.20
7.41%
3.30
2.60
550,000 50 16.17 594,000 -11,000
-1.82%
RELIANCE 25-Aug-16 CE 1,040.00 16.45 -3.65
-18.16%
19.50
15.40
548,000 1,096 94.48 413,500 93,000
29.02%
TV18BRDCST 25-Aug-16 CE 50.00 0.15 0.05
50.00%
0.15
0.10
544,000 32 0.54 629,000 204,000
48.00%
ADANIPORTS 25-Aug-16 CE 240.00 7.95 2.05
34.75%
8.10
6.10
532,500 213 36.96 152,500 87,500
134.62%
RCOM 25-Aug-16 CE 62.50 0.80 -0.05
-5.88%
0.90
0.70
530,000 53 4.29 240,000 200,000
500.00%
ASHOKLEY 25-Aug-16 CE 107.50 0.90 0.15
20.00%
0.95
0.75
525,000 75 4.36 455,000 217,000
91.18%
BANKNIFTY 25-Aug-16 CE 19,500.00 194.70 -37.75
-16.24%
229.95
177.65
523,640 13,091 1,042.25 289,480 98,800
51.81%
JISLJALEQS 25-Aug-16 CE 75.00 2.00 -0.80
-28.57%
2.90
2.00
522,000 58 12.95 801,000 216,000
36.92%
TATAMOTORS 25-Aug-16 CE 510.00 20.55 -1.15
-5.30%
24.00
19.35
522,000 348 111.13 414,000 142,500
52.49%
RELIANCE 25-Aug-16 CE 1,020.00 24.95 -4.60
-15.57%
28.95
23.10
518,500 1,037 132.68 374,000 143,000
61.90%
TVSMOTOR 25-Aug-16 CE 300.00 7.80 -0.15
-1.89%
9.50
7.80
518,000 259 45.58 408,000 144,000
54.55%
TATAPOWER 25-Aug-16 CE 80.00 0.60 0.05
9.09%
0.75
0.55
513,000 57 3.28 675,000 180,000
36.36%
MOTHERSUMI 25-Aug-16 CE 340.00 13.00 1.05
8.79%
14.20
12.10
512,500 205 67.29 265,000 160,000
152.38%
ONGC 25-Aug-16 CE 240.00 2.40 -0.50
-17.24%
3.20
2.20
512,500 205 13.89 765,000 170,000
28.57%
TV18BRDCST 25-Aug-16 CE 47.50 0.20 0.05
33.33%
0.25
0.15
510,000 30 1.02 425,000 340,000
400.00%
UNIONBANK 25-Aug-16 CE 135.00 4.45 -1.10
-19.82%
5.85
4.15
500,000 125 24.75 412,000 120,000
41.10%
HEXAWARE 25-Aug-16 CE 230.00 5.45 -5.90
-51.98%
9.75
5.00
498,000 249 34.06 260,000 124,000
91.18%
BANKINDIA 25-Aug-16 CE 100.00 12.30 -1.15
-8.55%
13.45
11.90
498,000 83 63.54 1,578,000 228,000
16.89%
BHARTIARTL 25-Aug-16 CE 380.00 5.00 -3.05
-37.89%
7.95
4.70
489,000 326 26.55 466,500 198,000
73.74%
BANKBARODA 25-Aug-16 CE 170.00 2.15 -0.95
-30.65%
3.05
2.05
476,000 136 12.14 546,000 38,500
7.59%
JETAIRWAYS 25-Aug-16 CE 640.00 23.40 9.75
71.43%
24.40
14.50
476,000 476 102.48 106,000 63,000
146.51%
COALINDIA 25-Aug-16 CE 350.00 2.80 -0.70
-20.00%
4.00
2.40
465,800 274 15.00 294,100 125,800
74.75%
AUROPHARMA 25-Aug-16 CE 800.00 31.00 5.00
19.23%
34.50
26.30
464,800 664 140.93 161,000 52,500
48.39%
NIFTY 25-Aug-16 CE 8,500.00 248.90 -11.10
-4.27%
259.40
236.00
462,075 6,161 1,134.67 1,566,900 17,475
1.13%
APOLLOTYRE 25-Aug-16 CE 165.00 7.00 -0.10
-1.41%
7.25
5.85
462,000 154 29.98 204,000 93,000
83.78%
IDFC 25-Aug-16 CE 52.50 3.75 0.70
22.95%
4.00
3.10
462,000 35 15.66 422,400 -171,600
-28.89%
JETAIRWAYS 25-Aug-16 CE 660.00 16.80 8.70
107.41%
17.45
10.85
450,000 450 70.38 92,000 76,000
475.00%
PNB 25-Aug-16 CE 132.50 3.60 -2.55
-41.46%
5.45
3.20
448,000 64 19.49 259,000 105,000
68.18%
JINDALSTEL 25-Aug-16 CE 80.00 7.80 -1.35
-14.75%
11.00
7.05
441,000 49 39.56 504,000 9,000
1.82%
JINDALSTEL 25-Aug-16 CE 105.00 1.15 0.95
475.00%
2.00
1.00
441,000 49 6.84 243,000 243,000
0.00%
INFY 25-Aug-16 CE 1,200.00 2.95 -1.05
-26.25%
4.00
2.80
440,500 881 13.88 850,500 124,500
17.15%
UPL 25-Aug-16 CE 680.00 9.55 -1.35
-12.39%
14.70
7.00
440,400 367 45.27 84,000 79,200
1,650.00%
NCC 25-Aug-16 CE 85.00 2.70 -0.95
-26.03%
4.25
2.65
440,000 55 15.09 552,000 152,000
38.00%
KTKBANK 25-Aug-16 CE 165.00 1.00 -1.90
-65.52%
4.00
1.00
432,000 72 8.60 144,000 96,000
200.00%
SBIN 25-Aug-16 CE 270.00 0.65 -0.40
-38.10%
0.95
0.65
426,000 142 3.62 459,000 123,000
36.61%
NIFTY 29-Sep-16 CE 9,000.00 86.15 -6.05
-6.56%
90.00
81.30
424,575 5,661 362.76 1,282,800 142,800
12.53%
ARVIND 25-Aug-16 CE 310.00 14.20 1.45
11.37%
16.00
13.05
418,000 209 58.77 172,000 82,000
91.11%
INFY 25-Aug-16 CE 1,080.00 27.00 -4.25
-13.60%
29.30
24.90
418,000 836 113.78 230,500 76,500
49.68%
BANKNIFTY 25-Aug-16 CE 19,000.00 406.70 -63.05
-13.42%
471.00
380.00
415,800 10,395 1,713.76 259,480 73,920
39.84%
DLF 25-Aug-16 CE 185.00 1.85 -0.05
-2.63%
2.75
1.75
415,000 83 9.25 135,000 35,000
35.00%
M&MFIN 25-Aug-16 CE 350.00 6.60 3.15
91.30%
8.15
4.50
407,500 163 27.67 130,000 87,500
205.88%
IOC 25-Aug-16 CE 560.00 16.00 3.60
29.03%
19.10
13.00
403,500 269 69.81 229,500 82,500
56.12%
KTKBANK 25-Aug-16 CE 175.00 0.50 -1.10
-68.75%
1.85
0.40
396,000 66 3.72 138,000 132,000
2,200.00%
L&TFH 25-Aug-16 CE 80.00 7.90 -1.25
-13.66%
8.85
7.40
396,000 44 31.76 1,926,000 -45,000
-2.28%
AXISBANK 25-Aug-16 CE 580.00 6.20 -0.65
-9.49%
8.05
6.20
396,000 330 28.23 406,800 124,800
44.26%
BANKBARODA 25-Aug-16 CE 155.00 6.30 -1.65
-20.75%
8.15
6.05
395,500 113 28.16 332,500 168,000
102.13%
BHARATFIN 25-Aug-16 CE 920.00 39.45 6.00
17.94%
60.50
28.10
394,000 394 166.11 108,000 40,000
58.82%
NIFTY 25-Aug-16 CE 9,500.00 1.65 0.10
6.45%
1.80
1.10
390,375 5,205 5.27 433,650 39,375
9.99%
DLF 25-Aug-16 CE 160.00 9.10 -0.65
-6.67%
11.95
8.80
390,000 78 40.95 490,000 90,000
22.50%
KTKBANK 25-Aug-16 CE 180.00 0.35 -0.85
-70.83%
1.35
0.30
390,000 65 2.54 168,000 150,000
833.33%
BANKINDIA 25-Aug-16 CE 120.00 2.60 -0.95
-26.76%
3.50
2.40
384,000 64 11.21 282,000 72,000
34.29%
HINDPETRO 25-Aug-16 CE 1,300.00 34.00 9.35
37.93%
42.55
26.05
382,200 546 141.30 131,600 47,600
56.67%
BANKNIFTY 25-Aug-16 CE 20,000.00 75.05 -21.65
-22.39%
95.10
66.60
379,680 9,492 300.59 240,680 69,880
40.91%
IOC 25-Aug-16 CE 550.00 20.00 4.45
28.62%
23.25
16.00
379,500 253 80.45 150,000 85,500
132.56%
AXISBANK 25-Aug-16 CE 570.00 8.85 -0.45
-4.84%
11.10
8.75
376,800 314 37.45 332,400 64,800
24.22%
IDEA 25-Aug-16 CE 120.00 0.75 -0.15
-16.67%
0.95
0.65
375,000 75 3.04 430,000 115,000
36.51%
ADANIPORTS 25-Aug-16 CE 230.00 12.10 2.80
30.11%
13.00
9.75
375,000 150 41.33 195,000 45,000
30.00%
SAIL 25-Aug-16 CE 60.00 0.25 -0.10
-28.57%
0.35
0.25
372,000 31 1.04 468,000 180,000
62.50%
ALBK 25-Aug-16 CE 80.00 3.00 -0.80
-21.05%
3.70
2.90
370,000 37 12.21 460,000 100,000
27.78%
ONGC 25-Aug-16 CE 250.00 1.30 -0.40
-23.53%
1.80
1.20
367,500 147 5.66 885,000 187,500
26.88%
COALINDIA 25-Aug-16 CE 330.00 8.90 -0.85
-8.72%
11.00
8.10
367,200 216 36.39 239,700 20,400
9.30%
YESBANK 25-Aug-16 CE 1,200.00 52.85 -0.60
-1.12%
59.00
47.20
365,400 522 193.26 136,500 3,500
2.63%
CIPLA 25-Aug-16 CE 540.00 13.50 3.25
31.71%
17.15
10.80
365,000 365 54.49 153,000 45,000
41.67%
HINDALCO 25-Aug-16 CE 160.00 0.65 -0.20
-23.53%
0.90
0.55
364,000 52 2.58 511,000 126,000
32.73%
INDIACEM 25-Aug-16 CE 140.00 1.75 0.55
45.83%
2.25
1.50
364,000 52 7.21 252,000 238,000
1,700.00%
PNB 25-Aug-16 CE 127.50 5.20 -3.00
-36.59%
7.30
4.75
364,000 52 21.62 105,000 91,000
650.00%
HINDUNILVR 25-Aug-16 CE 920.00 25.25 6.65
35.75%
26.65
16.30
363,600 606 79.05 115,800 30,000
34.97%
TATAMOTORS 25-Aug-16 CE 500.00 24.85 -1.35
-5.15%
29.45
24.25
361,500 241 96.38 352,500 9,000
2.62%
SAIL 25-Aug-16 CE 57.50 0.35 -0.05
-12.50%
0.50
0.30
360,000 30 1.58 228,000 156,000
216.67%
LT 25-Aug-16 CE 1,800.00 7.25 -1.00
-12.12%
10.70
7.00
359,000 718 28.72 235,500 171,000
265.12%
HDIL 25-Aug-16 CE 115.00 1.85 -0.35
-15.91%
2.40
1.70
352,000 44 7.22 192,000 96,000
100.00%
ASHOKLEY 25-Aug-16 CE 90.00 7.75 1.15
17.42%
8.05
6.85
350,000 50 27.09 700,000 217,000
44.93%
AXISBANK 25-Aug-16 CE 600.00 3.00 -0.55
-15.49%
4.35
3.00
349,200 291 12.68 374,400 66,000
21.40%
BANKINDIA 25-Aug-16 CE 115.00 4.20 -0.85
-16.83%
5.25
3.90
348,000 58 14.89 318,000 102,000
47.22%
CROMPGREAV 25-Aug-16 CE 80.00 3.15 -0.35
-10.00%
3.80
3.10
348,000 29 11.97 516,000 72,000
16.22%
RPOWER 25-Aug-16 CE 62.50 0.80 0.00
0.00%
1.05
0.75
348,000 29 3.10 384,000 84,000
28.00%
NIFTY 25-Aug-16 CE 10,000.00 0.80 -0.40
-33.33%
1.10
0.80
346,050 4,614 3.08 587,925 55,425
10.41%
HINDUNILVR 25-Aug-16 CE 940.00 16.90 5.50
48.25%
17.00
10.50
345,600 576 47.55 140,400 106,200
310.53%
ADANIENT 25-Aug-16 CE 85.00 2.80 -0.50
-15.15%
3.55
2.70
344,000 43 10.25 280,000 176,000
169.23%
ICICIBANK 29-Sep-16 CE 300.00 5.10 -3.75
-42.37%
8.30
5.00
342,500 137 19.28 55,000 -180,000
-76.60%
ADANIPOWER 25-Aug-16 CE 32.50 0.40 0.00
0.00%
0.45
0.35
340,000 17 1.33 380,000 240,000
171.43%
BHEL 29-Sep-16 CE 150.00 8.65 -1.50
-14.78%
8.85
8.15
340,000 68 29.04 335,000 330,000
6,600.00%
YESBANK 25-Aug-16 CE 1,300.00 12.65 -0.75
-5.60%
15.95
11.00
333,900 477 44.51 204,400 71,400
53.68%
JINDALSTEL 25-Aug-16 CE 87.50 4.55 -2.05
-31.06%
6.85
4.15
333,000 37 19.21 243,000 189,000
350.00%
LT 25-Aug-16 CE 1,750.00 11.00 -0.70
-5.98%
14.95
10.90
332,500 665 40.63 171,000 115,000
205.36%
YESBANK 25-Aug-16 CE 1,220.00 41.00 -0.80
-1.91%
47.15
37.00
331,800 474 139.29 144,900 27,300
23.21%
ITC 25-Aug-16 CE 250.00 8.70 -0.20
-2.25%
10.50
7.90
331,200 138 31.30 513,600 19,200
3.88%
BANKNIFTY 04-Aug-16 CE 19,600.00 12.10 -18.30
-60.20%
40.00
10.65
330,560 8,264 50.61 62,960 52,760
517.25%
HINDALCO 25-Aug-16 CE 155.00 1.05 -0.30
-22.22%
1.35
0.85
329,000 47 3.68 147,000 133,000
950.00%
BHARATFIN 25-Aug-16 CE 900.00 49.00 8.55
21.14%
71.00
36.55
328,000 328 162.29 72,000 -6,000
-7.69%
NIFTY 25-Aug-16 CE 8,750.00 101.75 -7.35
-6.74%
108.05
93.55
327,900 4,372 325.54 111,450 65,100
140.45%
KPIT 25-Aug-16 CE 150.00 1.35 -1.25
-48.08%
2.40
1.35
324,000 81 5.64 520,000 64,000
14.04%
COALINDIA 25-Aug-16 CE 340.00 5.20 -0.65
-11.11%
7.00
4.45
321,300 189 18.51 384,200 96,900
33.73%
SBIN 25-Aug-16 CE 225.00 11.60 -0.80
-6.45%
13.40
11.10
321,000 107 39.07 306,000 60,000
24.39%
UPL 25-Aug-16 CE 700.00 6.40 -1.60
-20.00%
10.70
4.45
320,400 267 20.92 100,800 82,800
460.00%
RELIANCE 25-Aug-16 CE 1,030.00 20.05 -4.50
-18.33%
23.65
19.00
318,000 636 66.81 220,500 104,500
90.09%
IDFC 25-Aug-16 CE 65.00 0.25 -0.05
-16.67%
0.30
0.25
316,800 24 0.89 343,200 198,000
136.36%
BANKBARODA 25-Aug-16 CE 165.00 3.00 -1.30
-30.23%
4.25
3.00
308,000 88 10.78 262,500 87,500
50.00%
ORIENTBANK 25-Aug-16 CE 120.00 5.60 -0.55
-8.94%
6.90
4.75
306,000 51 17.38 210,000 12,000
6.06%
IDFC 25-Aug-16 CE 62.50 0.40 -0.10
-20.00%
0.55
0.40
303,600 23 1.43 343,200 211,200
160.00%
JUSTDIAL 25-Aug-16 CE 600.00 19.70 5.10
34.93%
23.65
14.00
300,800 376 58.84 124,800 82,400
194.34%
SOUTHBANK 25-Aug-16 CE 25.00 0.15 0.00
0.00%
0.15
0.15
300,000 10 0.45 780,000 270,000
52.94%
RELIANCE 25-Aug-16 CE 1,060.00 10.90 -2.20
-16.79%
13.20
10.05
299,000 598 33.82 206,000 33,500
19.42%
TATAPOWER 25-Aug-16 CE 77.50 0.95 0.00
0.00%
1.05
0.90
297,000 33 2.91 225,000 108,000
92.31%
MARUTI 25-Aug-16 CE 4,800.00 132.00 5.60
4.43%
163.75
111.75
296,850 1,979 397.81 82,650 25,800
45.38%
YESBANK 25-Aug-16 CE 1,260.00 23.40 -1.25
-5.07%
28.15
21.10
296,800 424 72.95 168,700 37,800
28.88%
VEDL 25-Aug-16 CE 195.00 1.70 -1.05
-38.18%
2.80
1.55
294,000 49 6.00 384,000 72,000
23.08%
KOTAKBANK 25-Aug-16 CE 770.00 16.45 4.55
38.24%
16.90
11.75
292,800 366 41.75 168,000 138,400
467.57%
POWERGRID 25-Aug-16 CE 180.00 3.50 -0.35
-9.09%
4.05
3.20
292,000 73 10.54 340,000 92,000
37.10%
SBIN 25-Aug-16 CE 255.00 1.95 -0.65
-25.00%
2.65
1.90
291,000 97 6.78 249,000 120,000
93.02%
ANDHRABANK 25-Aug-16 CE 65.00 1.35 0.00
0.00%
1.70
1.20
290,000 29 4.32 330,000 110,000
50.00%
DLF 25-Aug-16 CE 190.00 1.30 0.05
4.00%
1.95
1.15
290,000 58 4.50 310,000 65,000
26.53%
INFY 25-Aug-16 CE 1,140.00 8.10 -2.45
-23.22%
9.70
8.00
290,000 580 25.29 255,000 121,500
91.01%
JISLJALEQS 25-Aug-16 CE 80.00 1.00 -0.45
-31.03%
1.60
1.00
288,000 32 3.77 612,000 54,000
9.68%
BANKNIFTY 04-Aug-16 CE 20,000.00 1.50 -3.50
-70.00%
4.95
1.50
284,200 7,105 6.03 183,120 132,360
260.76%
BATAINDIA 25-Aug-16 CE 620.00 25.50 16.10
171.28%
25.85
12.00
280,500 255 60.76 88,000 81,400
1,233.33%
SINTEX 25-Aug-16 CE 90.00 0.40 -0.40
-50.00%
0.75
0.40
280,000 40 1.48 686,000 91,000
15.29%
L&TFH 25-Aug-16 CE 92.50 2.05 -0.30
-12.77%
2.25
1.55
279,000 31 5.19 378,000 36,000
10.53%
RELCAPITAL 25-Aug-16 CE 500.00 6.35 0.30
4.96%
9.00
6.25
279,000 186 20.76 157,500 93,000
144.19%
ITC 25-Aug-16 CE 280.00 0.80 -0.10
-11.11%
1.15
0.80
278,400 116 2.73 196,800 103,200
110.26%
WOCKPHARMA 25-Aug-16 CE 1,100.00 25.10 4.85
23.95%
37.85
18.95
276,000 460 83.85 108,600 49,200
82.83%
ADANIPORTS 25-Aug-16 CE 250.00 4.75 1.30
37.68%
5.00
3.60
275,000 110 11.33 225,000 67,500
42.86%
LICHSGFIN 25-Aug-16 CE 520.00 14.25 1.30
10.04%
16.30
12.60
273,900 249 39.09 132,000 46,200
53.85%
CIPLA 25-Aug-16 CE 530.00 17.50 3.30
23.24%
21.80
13.70
272,000 272 50.54 91,000 12,000
15.19%
L&TFH 25-Aug-16 CE 105.00 0.35 -0.25
-41.67%
0.35
0.30
270,000 30 0.92 198,000 198,000
0.00%
RELIANCE 25-Aug-16 CE 1,100.00 4.90 -1.20
-19.67%
5.80
4.65
269,000 538 14.18 496,000 134,000
37.02%
SUNPHARMA 25-Aug-16 CE 820.00 33.40 1.00
3.09%
41.00
30.75
268,800 448 97.49 178,800 6,600
3.83%
INFY 25-Aug-16 CE 1,120.00 12.40 -3.15
-20.26%
15.45
12.00
266,500 533 34.22 284,500 78,500
38.11%
DISHTV 25-Aug-16 CE 112.50 2.45 1.65
206.25%
2.45
0.95
266,000 38 4.92 84,000 77,000
1,100.00%
AUROPHARMA 25-Aug-16 CE 820.00 21.50 2.60
13.76%
25.35
19.00
264,600 378 57.71 147,700 70,700
91.82%
NCC 25-Aug-16 CE 90.00 1.70 -0.40
-19.05%
2.40
1.50
264,000 33 5.12 288,000 104,000
56.52%
BANKNIFTY 04-Aug-16 CE 19,700.00 7.00 -12.05
-63.25%
17.95
5.90
263,840 6,596 22.24 75,120 73,880
5,958.06%
BANKNIFTY 04-Aug-16 CE 19,900.00 1.70 -19.00
-91.79%
9.50
1.65
260,600 6,515 5.68 93,560 93,400
58,375.00%
ANDHRABANK 25-Aug-16 CE 62.50 2.15 0.20
10.26%
2.50
1.75
260,000 26 5.64 190,000 80,000
72.73%
IDEA 25-Aug-16 CE 115.00 1.25 -0.45
-26.47%
1.75
1.20
260,000 52 3.64 225,000 75,000
50.00%
M&MFIN 25-Aug-16 CE 360.00 4.30 1.45
50.88%
5.35
3.00
260,000 104 11.44 87,500 52,500
150.00%
HAVELLS 25-Aug-16 CE 400.00 10.50 2.80
36.36%
12.00
8.30
258,000 129 26.63 140,000 18,000
14.75%
HDIL 25-Aug-16 CE 120.00 1.20 -0.20
-14.29%
1.55
1.10
256,000 32 3.46 296,000 144,000
94.74%
VOLTAS 25-Aug-16 CE 360.00 12.75 1.60
14.35%
15.00
10.00
256,000 128 34.12 132,000 104,000
371.43%
BHEL 25-Aug-16 CE 145.00 7.80 -2.35
-23.15%
9.80
7.50
255,000 51 20.55 225,000 145,000
181.25%
INDIACEM 25-Aug-16 CE 135.00 2.50 0.55
28.21%
3.25
2.45
252,000 36 7.23 203,000 154,000
314.29%
RECLTD 25-Aug-16 CE 215.00 7.25 -1.10
-13.17%
9.05
7.00
252,000 84 19.88 393,000 69,000
21.30%
RECLTD 25-Aug-16 CE 230.00 2.90 -0.30
-9.38%
3.90
2.75
252,000 84 8.42 300,000 66,000
28.21%
BPCL 25-Aug-16 CE 650.00 5.15 0.70
15.73%
6.50
4.50
250,800 209 13.39 190,800 154,800
430.00%
APOLLOTYRE 25-Aug-16 CE 175.00 3.00 -0.30
-9.09%
3.70
3.00
249,000 83 8.19 72,000 51,000
242.86%
HDFC 25-Aug-16 CE 1,400.00 27.10 -13.45
-33.17%
40.00
26.05
247,500 495 73.85 162,500 90,000
124.14%
BHARATFIN 25-Aug-16 CE 980.00 19.55 5.50
39.15%
33.85
13.15
247,000 247 62.66 65,000 55,000
550.00%
DISHTV 25-Aug-16 CE 107.50 3.70 2.00
117.65%
3.70
1.75
245,000 35 6.76 98,000 77,000
366.67%
ONGC 25-Aug-16 CE 220.00 8.15 -0.45
-5.23%
10.00
7.50
242,500 97 20.78 370,000 107,500
40.95%
ORIENTBANK 25-Aug-16 CE 130.00 2.30 -0.85
-26.98%
3.35
2.25
240,000 40 7.06 174,000 24,000
16.00%
COALINDIA 25-Aug-16 CE 360.00 1.40 -0.40
-22.22%
1.95
1.40
238,000 140 3.83 156,400 112,200
253.85%
TATAMOTORS 25-Aug-16 CE 540.00 9.70 -0.70
-6.73%
11.85
9.10
237,000 158 24.01 193,500 54,000
38.71%
CIPLA 25-Aug-16 CE 550.00 10.00 2.35
30.72%
13.00
7.50
236,000 236 26.74 125,000 63,000
101.61%
BHARATFORG 25-Aug-16 CE 760.00 29.40 5.50
23.01%
33.00
20.00
235,800 393 70.36 174,600 39,600
29.33%
NIFTY 25-Aug-16 CE 8,650.00 150.20 -9.85
-6.15%
161.95
142.95
234,825 3,131 352.47 91,350 25,575
38.88%
SYNDIBANK 25-Aug-16 CE 85.00 1.25 -0.20
-13.79%
1.60
1.15
234,000 26 3.07 333,000 72,000
27.59%
ASIANPAINT 25-Aug-16 CE 1,140.00 21.05 -7.70
-26.78%
34.00
18.40
231,000 385 56.55 116,400 30,600
35.66%
DLF 25-Aug-16 CE 150.00 15.75 -0.75
-4.55%
18.60
15.75
230,000 46 39.97 185,000 -30,000
-13.95%
TATAMOTORS 25-Aug-16 CE 530.00 12.40 -1.30
-9.49%
14.65
11.95
228,000 152 29.80 249,000 16,500
7.10%
M&M 25-Aug-16 CE 1,500.00 31.00 6.10
24.50%
38.80
27.00
225,500 451 76.53 129,500 60,000
86.33%
GMRINFRA 25-Aug-16 CE 12.50 2.20 -0.30
-12.00%
2.60
2.20
225,000 5 5.27 2,520,000 180,000
7.69%
KOTAKBANK 25-Aug-16 CE 760.00 20.65 5.25
34.09%
22.10
15.50
224,000 280 43.34 85,600 31,200
57.35%
RCOM 25-Aug-16 CE 72.50 0.15 -0.05
-25.00%
0.25
0.15
220,000 22 0.42 190,000 80,000
72.73%
MARUTI 25-Aug-16 CE 5,000.00 58.05 3.40
6.22%
80.95
46.05
218,100 1,454 139.15 57,000 11,400
25.00%
CANBK 25-Aug-16 CE 260.00 8.00 -2.50
-23.81%
9.40
7.35
216,000 72 17.78 123,000 84,000
215.38%
RELCAPITAL 25-Aug-16 CE 470.00 13.90 1.00
7.75%
17.50
13.10
216,000 144 33.13 105,000 52,500
100.00%
BATAINDIA 25-Aug-16 CE 600.00 34.50 18.50
115.63%
35.00
17.45
214,500 195 61.13 62,700 52,800
533.33%
SUNPHARMA 25-Aug-16 CE 900.00 7.45 0.15
2.05%
10.25
6.95
214,200 357 18.51 144,600 45,600
46.06%
BHARATFIN 25-Aug-16 CE 1,040.00 9.50 8.55
900.00%
18.85
6.45
213,000 213 30.14 49,000 49,000
0.00%
ASHOKLEY 25-Aug-16 CE 120.00 0.20 0.00
0.00%
0.20
0.15
210,000 30 0.34 315,000 161,000
104.55%
BHEL 25-Aug-16 CE 165.00 2.00 -0.75
-27.27%
2.85
2.00
210,000 42 4.64 205,000 70,000
51.85%
NMDC 25-Aug-16 CE 120.00 0.35 -0.15
-30.00%
1.20
0.25
210,000 35 0.97 294,000 120,000
68.97%
RELIANCE 25-Aug-16 CE 1,080.00 7.20 -1.55
-17.71%
8.80
6.75
208,000 416 15.79 154,500 53,000
52.22%
RECLTD 25-Aug-16 CE 225.00 4.05 -0.60
-12.90%
5.10
3.75
207,000 69 9.00 249,000 78,000
45.61%
HINDPETRO 25-Aug-16 CE 1,260.00 50.70 11.35
28.84%
62.00
39.60
205,100 293 107.57 58,800 9,800
20.00%
TVSMOTOR 25-Aug-16 CE 310.00 5.00 -0.15
-2.91%
6.10
4.70
202,000 101 11.19 244,000 74,000
43.53%
CANBK 25-Aug-16 CE 270.00 5.15 -1.85
-26.43%
7.20
4.85
201,000 67 10.67 213,000 78,000
57.78%
DHFL 25-Aug-16 CE 230.00 6.20 -0.25
-3.88%
7.25
5.70
201,000 67 13.13 141,000 57,000
67.86%
ADANIPOWER 25-Aug-16 CE 35.00 0.20 0.00
0.00%
0.20
0.20
200,000 10 0.40 280,000 120,000
75.00%
JSWSTEEL 25-Aug-16 CE 1,800.00 21.25 -5.80
-21.44%
32.25
19.85
197,400 329 50.22 144,600 -600
-0.41%
SRTRANSFIN 25-Aug-16 CE 1,300.00 46.65 23.70
103.27%
71.60
24.00
197,400 329 99.29 33,000 14,400
77.42%
SINTEX 25-Aug-16 CE 77.50 2.30 -1.25
-35.21%
3.35
2.30
196,000 28 5.74 210,000 119,000
130.77%
TECHM 25-Aug-16 CE 500.00 11.40 -1.30
-10.24%
15.45
11.40
195,800 178 25.92 141,900 99,000
230.77%
ADANIENT 25-Aug-16 CE 82.50 3.70 -0.55
-12.94%
5.00
3.60
192,000 24 7.72 144,000 64,000
80.00%
HDIL 25-Aug-16 CE 100.00 6.85 -0.40
-5.52%
7.70
6.25
192,000 24 12.96 344,000 88,000
34.38%
UPL 25-Aug-16 CE 600.00 41.20 2.25
5.78%
49.00
30.25
192,000 160 78.74 70,800 -22,800
-24.36%
UNIONBANK 25-Aug-16 CE 150.00 1.55 -0.50
-24.39%
2.05
1.55
192,000 48 3.48 216,000 40,000
22.73%
WIPRO 25-Aug-16 CE 560.00 7.10 -2.90
-29.00%
10.05
6.00
191,000 191 13.08 184,000 83,000
82.18%
BHEL 25-Aug-16 CE 175.00 0.95 -0.20
-17.39%
1.25
0.90
190,000 38 1.98 185,000 135,000
270.00%
WOCKPHARMA 25-Aug-16 CE 1,050.00 42.30 9.85
30.35%
55.05
34.00
189,600 316 85.51 60,600 40,800
206.06%
INDIACEM 25-Aug-16 CE 120.00 7.80 0.40
5.41%
9.50
7.80
189,000 27 16.54 399,000 -7,000
-1.72%
PNB 25-Aug-16 CE 137.50 2.40 -2.10
-46.67%
3.70
2.35
189,000 27 5.44 182,000 49,000
36.84%
PIDILITIND 25-Aug-16 CE 800.00 4.10 0.10
2.50%
17.00
4.10
188,000 188 17.41 77,000 75,000
3,750.00%
RELIANCE 25-Aug-16 CE 1,050.00 13.45 -2.80
-17.23%
15.95
12.55
187,500 375 26.18 179,500 29,500
19.67%
RECLTD 25-Aug-16 CE 210.00 9.60 -0.40
-4.00%
11.45
9.00
186,000 62 19.73 501,000 69,000
15.97%
RELINFRA 25-Aug-16 CE 560.00 58.20 18.95
48.28%
65.05
33.00
185,900 143 111.89 132,600 -54,600
-29.17%
BIOCON 25-Aug-16 CE 840.00 27.40 1.60
6.20%
32.90
25.00
181,500 165 55.09 66,000 19,800
42.86%
CENTURYTEX 25-Aug-16 CE 720.00 23.50 -1.65
-6.56%
31.75
23.15
181,500 165 50.98 67,100 33,000
96.77%
HCLTECH 25-Aug-16 CE 760.00 23.50 1.10
4.91%
24.75
19.95
181,300 259 41.35 182,700 79,100
76.35%
DLF 25-Aug-16 CE 195.00 0.95 -0.20
-17.39%
1.40
0.85
180,000 36 2.03 115,000 115,000
0.00%
IOC 25-Aug-16 CE 600.00 5.65 0.65
13.00%
8.00
5.15
180,000 120 11.34 148,500 106,500
253.57%
SYNDIBANK 25-Aug-16 CE 77.50 3.60 1.55
75.61%
3.90
3.00
180,000 20 6.41 36,000 36,000
0.00%
SUNPHARMA 25-Aug-16 CE 880.00 11.20 1.15
11.44%
15.00
11.00
180,000 300 23.15 102,000 56,400
123.68%
AXISBANK 25-Aug-16 CE 590.00 4.35 -0.65
-13.00%
5.80
4.30
178,800 149 8.90 61,200 18,000
41.67%
NIFTY 29-Sep-16 CE 9,200.00 40.30 -4.00
-9.03%
43.55
34.00
175,575 2,341 70.11 331,125 19,950
6.41%
BHARTIARTL 25-Aug-16 CE 390.00 3.00 -2.20
-42.31%
4.65
2.90
172,500 115 5.80 210,000 61,500
41.41%
TATAMOTORS 25-Aug-16 CE 550.00 7.20 -0.85
-10.56%
8.95
6.85
172,500 115 13.08 151,500 39,000
34.67%
IGL 25-Aug-16 CE 680.00 10.20 6.70
191.43%
11.25
9.00
171,600 156 18.00 138,600 138,600
0.00%
WOCKPHARMA 25-Aug-16 CE 1,000.00 63.00 11.15
21.50%
80.00
54.55
170,400 284 110.10 105,600 8,400
8.64%
INDIACEM 25-Aug-16 CE 115.00 10.25 -0.45
-4.21%
12.25
10.25
168,000 24 19.39 182,000 -49,000
-21.21%
IDBI 25-Aug-16 CE 85.00 0.40 -0.05
-11.11%
0.50
0.35
168,000 21 0.74 176,000 56,000
46.67%
NTPC 25-Aug-16 CE 160.00 4.25 -0.20
-4.49%
4.35
3.45
168,000 42 6.60 304,000 60,000
24.59%
POWERGRID 25-Aug-16 CE 175.00 5.45 -0.60
-9.92%
6.05
5.25
168,000 42 9.44 144,000 36,000
33.33%
PETRONET 25-Aug-16 CE 300.00 9.60 -0.45
-4.48%
11.75
9.20
168,000 56 18.38 81,000 30,000
58.82%
JETAIRWAYS 25-Aug-16 CE 580.00 56.00 19.35
52.80%
57.70
39.50
167,000 167 81.71 50,000 -66,000
-56.90%
BHARTIARTL 25-Aug-16 CE 400.00 2.05 -1.30
-38.81%
3.50
1.85
166,500 111 3.70 265,500 79,500
42.74%
ASIANPAINT 25-Aug-16 CE 1,200.00 8.20 -3.65
-30.80%
14.00
6.75
166,200 277 16.04 147,600 34,200
30.16%
DRREDDY 25-Aug-16 CE 3,000.00 80.05 -20.15
-20.11%
105.95
76.00
166,200 831 152.95 131,200 33,400
34.15%
SUNTV 25-Aug-16 CE 460.00 17.80 -0.30
-1.66%
20.65
16.45
166,000 83 30.96 72,000 28,000
63.64%
HDFC 25-Aug-16 CE 1,440.00 13.05 -9.05
-40.95%
21.00
12.65
165,500 331 25.93 109,000 16,000
17.20%
EXIDEIND 25-Aug-16 CE 180.00 6.75 0.80
13.45%
7.80
6.35
164,000 41 11.46 88,000 24,000
37.50%
HINDPETRO 25-Aug-16 CE 1,280.00 40.90 9.35
29.64%
51.45
33.45
161,000 230 72.77 42,000 18,200
76.47%
LUPIN 25-Aug-16 CE 1,800.00 48.50 14.15
41.19%
50.55
35.75
160,500 535 69.38 71,400 26,400
58.67%
ADANIENT 25-Aug-16 CE 80.00 4.55 -0.45
-9.00%
5.45
4.55
160,000 20 8.56 184,000 104,000
130.00%
SBIN 25-Aug-16 CE 265.00 1.05 -0.35
-25.00%
1.30
1.00
159,000 53 1.84 132,000 108,000
450.00%
TATASTEEL 25-Aug-16 CE 440.00 1.00 0.15
17.65%
1.25
0.90
158,000 79 1.72 88,000 38,000
76.00%
BANKBARODA 25-Aug-16 CE 150.00 8.55 -2.10
-19.72%
10.65
8.15
157,500 45 15.09 276,500 49,000
21.54%
CROMPGREAV 25-Aug-16 CE 85.00 1.80 -0.10
-5.26%
2.05
1.60
156,000 13 2.82 168,000 36,000
27.27%
NMDC 25-Aug-16 CE 100.00 4.00 -1.25
-23.81%
5.95
4.00
156,000 26 8.22 330,000 36,000
12.24%
INFY 25-Aug-16 CE 1,160.00 5.75 -1.30
-18.44%
8.35
5.40
155,000 310 9.32 171,500 56,000
48.48%
TCS 25-Aug-16 CE 2,650.00 47.15 2.20
4.89%
49.95
35.45
154,500 618 65.97 58,000 8,500
17.17%
KOTAKBANK 25-Aug-16 CE 780.00 12.65 4.25
50.60%
12.65
9.15
154,400 193 16.77 109,600 53,600
95.71%
HINDALCO 25-Aug-16 CE 137.50 4.85 -1.00
-17.09%
5.80
4.55
154,000 22 8.02 77,000 56,000
266.67%
JSWSTEEL 25-Aug-16 CE 1,700.00 53.15 -11.30
-17.53%
72.95
51.00
153,000 255 93.76 139,800 67,200
92.56%
L&TFH 25-Aug-16 CE 75.00 11.65 -1.75
-13.06%
12.70
11.65
153,000 17 18.88 4,554,000 -9,000
-0.20%
TATAMOTORS 25-Aug-16 CE 600.00 1.30 -0.40
-23.53%
1.75
1.30
153,000 102 2.25 118,500 85,500
259.09%
JUSTDIAL 25-Aug-16 CE 560.00 31.00 6.20
25.00%
38.10
24.55
152,800 191 49.58 76,000 40,000
111.11%
HEXAWARE 25-Aug-16 CE 250.00 1.75 -2.35
-57.32%
4.00
1.55
152,000 76 3.69 50,000 44,000
733.33%
TATASTEEL 25-Aug-16 CE 420.00 1.95 0.15
8.33%
2.45
1.80
152,000 76 3.30 134,000 58,000
76.32%
DRREDDY 25-Aug-16 CE 3,200.00 28.00 -8.75
-23.81%
39.90
27.00
151,800 759 49.88 236,000 47,600
25.27%
BANKINDIA 25-Aug-16 CE 130.00 1.10 -0.90
-45.00%
1.80
1.00
150,000 25 1.91 204,000 48,000
30.77%
ORIENTBANK 25-Aug-16 CE 125.00 3.80 -0.65
-14.61%
4.90
3.10
150,000 25 6.06 120,000 54,000
81.82%
SOUTHBANK 25-Aug-16 CE 20.00 1.75 0.05
2.94%
1.80
1.45
150,000 5 2.46 120,000 90,000
300.00%
NIFTY 25-Aug-16 CE 8,850.00 62.40 -6.90
-9.96%
66.00
57.00
149,400 1,992 91.40 85,275 38,550
82.50%
SBIN 25-Aug-16 CE 220.00 13.60 -1.95
-12.54%
16.65
13.60
147,000 49 22.26 588,000 96,000
19.51%
ADANIENT 25-Aug-16 CE 90.00 1.55 -0.55
-26.19%
2.00
1.50
144,000 18 2.53 272,000 32,000
13.33%
IOC 25-Aug-16 CE 540.00 25.00 5.50
28.21%
28.00
20.80
144,000 96 36.45 103,500 6,000
6.15%
L&TFH 25-Aug-16 CE 97.50 0.90 -0.50
-35.71%
1.30
0.80
144,000 16 1.31 306,000 27,000
9.68%
RPOWER 25-Aug-16 CE 67.50 0.30 0.20
200.00%
0.40
0.30
144,000 12 0.50 84,000 84,000
0.00%
AXISBANK 25-Aug-16 CE 540.00 22.00 0.30
1.38%
25.85
22.00
141,600 118 33.35 183,600 19,200
11.68%
HINDZINC 25-Aug-16 CE 220.00 3.50 -1.10
-23.91%
6.50
3.30
140,800 44 6.31 118,400 28,800
32.14%
TECHM 25-Aug-16 CE 510.00 9.00 -0.30
-3.23%
11.35
8.15
140,800 128 13.73 170,500 80,300
89.02%
NIFTY 29-Sep-16 CE 8,900.00 120.05 -4.90
-3.92%
124.80
112.90
140,700 1,876 166.83 349,875 41,325
13.39%
YESBANK 25-Aug-16 CE 1,280.00 17.65 -0.10
-0.56%
21.10
15.60
140,700 201 25.59 80,500 34,300
74.24%
ALBK 25-Aug-16 CE 85.00 1.50 -0.70
-31.82%
1.80
1.40
140,000 14 2.25 200,000 10,000
5.26%
DRREDDY 25-Aug-16 CE 3,100.00 48.25 -13.70
-22.11%
67.95
46.70
138,600 693 77.14 116,600 25,400
27.85%
HAVELLS 25-Aug-16 CE 390.00 15.00 4.35
40.85%
16.00
11.75
138,000 69 19.82 50,000 20,000
66.67%
HDFC 25-Aug-16 CE 1,420.00 19.10 -12.10
-38.78%
28.65
18.65
137,000 274 28.84 90,000 47,000
109.30%
BANKNIFTY 25-Aug-16 CE 20,500.00 22.35 -9.45
-29.72%
28.70
19.65
136,640 3,416 33.08 91,760 13,040
16.57%
LUPIN 25-Aug-16 CE 1,750.00 68.40 17.70
34.91%
72.00
49.05
136,500 455 85.09 47,400 12,000
33.90%
WIPRO 25-Aug-16 CE 570.00 4.25 -2.00
-32.00%
5.95
3.50
136,000 136 5.83 57,000 31,000
119.23%
CANBK 25-Aug-16 CE 250.00 12.25 -0.85
-6.49%
13.40
11.30
135,000 45 16.31 60,000 51,000
566.67%
HDFCBANK 25-Aug-16 CE 1,250.00 23.75 -1.95
-7.59%
24.00
18.50
135,000 270 28.88 72,000 28,500
65.52%
JISLJALEQS 25-Aug-16 CE 72.50 2.95 -0.65
-18.06%
3.75
2.95
135,000 15 4.51 99,000 81,000
450.00%
TATAGLOBAL 25-Aug-16 CE 160.00 0.80 -0.20
-20.00%
1.15
0.70
135,000 30 1.28 247,500 76,500
44.74%
MARUTI 25-Aug-16 CE 4,900.00 90.00 4.50
5.26%
117.00
75.00
133,200 888 129.76 36,600 27,300
293.55%
CAIRN 25-Aug-16 CE 190.00 9.40 -2.10
-18.26%
9.90
8.80
133,000 38 12.50 238,000 38,500
19.30%
FEDERALBNK 25-Aug-16 CE 75.00 0.55 0.05
10.00%
0.55
0.40
132,000 12 0.59 528,000 66,000
14.29%
HAVELLS 25-Aug-16 CE 380.00 20.05 5.05
33.67%
21.30
16.00
130,000 65 25.13 110,000 16,000
17.02%
VOLTAS 25-Aug-16 CE 380.00 6.60 1.35
25.71%
8.10
4.85
130,000 65 9.04 44,000 32,000
266.67%
CAIRN 25-Aug-16 CE 210.00 2.60 -1.10
-29.73%
3.55
2.40
129,500 37 3.68 315,000 21,000
7.14%
PFC 25-Aug-16 CE 220.00 8.25 -1.00
-10.81%
10.00
7.75
129,000 43 11.69 198,000 87,000
78.38%
NIFTY 29-Sep-16 CE 9,100.00 60.00 -4.85
-7.48%
62.80
55.65
128,325 1,711 75.87 187,875 6,750
3.73%
PTC 25-Aug-16 CE 82.50 2.35 -1.25
-34.72%
3.50
2.35
128,000 16 3.64 96,000 80,000
500.00%
APOLLOTYRE 25-Aug-16 CE 160.00 9.20 0.00
0.00%
9.30
7.75
126,000 42 10.60 126,000 24,000
23.53%
PNB 25-Aug-16 CE 152.50 0.75 -0.80
-51.61%
1.25
0.70
126,000 18 1.25 105,000 28,000
36.36%
BHEL 25-Aug-16 CE 140.00 10.60 -1.25
-10.55%
12.75
10.15
125,000 25 14.13 210,000 55,000
35.48%
CEATLTD 25-Aug-16 CE 900.00 20.00 -16.50
-45.21%
29.95
18.50
124,600 178 26.45 60,900 50,400
480.00%
BHARATFORG 25-Aug-16 CE 780.00 22.00 5.40
32.53%
24.10
15.65
123,600 206 26.67 62,400 19,200
44.44%
NIFTY 25-Aug-16 CE 8,400.00 328.00 -9.60
-2.84%
337.90
312.95
120,900 1,612 390.43 767,175 -6,225
-0.80%
HEXAWARE 25-Aug-16 CE 235.00 3.85 -5.85
-60.31%
7.60
3.85
120,000 60 6.50 34,000 28,000
466.67%
CROMPGREAV 25-Aug-16 CE 82.50 2.50 0.30
13.64%
3.00
2.35
120,000 10 3.23 60,000 60,000
0.00%
EXIDEIND 25-Aug-16 CE 190.00 3.25 0.25
8.33%
3.75
2.85
120,000 30 3.89 128,000 48,000
60.00%
RCOM 25-Aug-16 CE 67.50 0.35 -0.25
-41.67%
0.40
0.30
120,000 12 0.44 50,000 30,000
150.00%
SOUTHBANK 25-Aug-16 CE 27.50 0.05 -0.05
-50.00%
0.05
0.05
120,000 4 0.06 120,000 30,000
33.33%
BHARATFORG 25-Aug-16 CE 800.00 15.50 4.10
35.96%
17.55
10.15
119,400 199 18.16 90,000 26,400
41.51%
AUROPHARMA 25-Aug-16 CE 840.00 14.60 1.10
8.15%
18.15
13.30
118,300 169 18.38 72,100 20,300
39.19%
NIFTY 25-Aug-16 CE 9,700.00 1.15 -0.10
-8.00%
1.20
0.75
117,300 1,564 1.03 12,600 5,325
73.20%
PFC 25-Aug-16 CE 230.00 4.70 -1.05
-18.26%
6.00
4.45
117,000 39 6.13 90,000 30,000
50.00%
TATACHEM 25-Aug-16 CE 480.00 12.55 3.30
35.68%
15.40
10.50
117,000 78 14.86 52,500 13,500
34.62%
CIPLA 25-Aug-16 CE 560.00 7.15 1.90
36.19%
9.95
5.50
116,000 116 9.56 55,000 35,000
175.00%
TVSMOTOR 25-Aug-16 CE 320.00 2.70 -0.40
-12.90%
4.05
2.70
116,000 58 4.04 320,000 44,000
15.94%
TCS 25-Aug-16 CE 2,700.00 28.00 0.20
0.72%
30.00
20.00
115,750 463 29.46 54,250 18,500
51.75%
DRREDDY 25-Aug-16 CE 3,300.00 15.80 -5.90
-27.19%
25.25
15.05
115,200 576 22.29 199,400 43,000
27.49%
M&MFIN 25-Aug-16 CE 320.00 18.85 4.85
34.64%
23.40
14.60
115,000 46 21.92 90,000 -2,500
-2.70%
AMBUJACEM 25-Aug-16 CE 290.00 2.65 -0.50
-15.87%
3.40
2.30
112,500 45 3.24 142,500 67,500
90.00%
ONGC 25-Aug-16 CE 260.00 0.75 -0.35
-31.82%
1.05
0.75
112,500 45 1.06 195,000 47,500
32.20%
RELCAPITAL 25-Aug-16 CE 520.00 4.05 0.55
15.71%
6.30
3.00
112,500 75 5.28 79,500 63,000
381.82%
TATASTEEL 25-Aug-16 CE 410.00 2.75 0.20
7.84%
3.45
2.70
112,000 56 3.47 90,000 46,000
104.55%
RECLTD 25-Aug-16 CE 240.00 1.50 0.10
7.14%
2.00
1.30
111,000 37 1.96 141,000 27,000
23.68%
CASTROLIND 25-Aug-16 CE 450.00 11.45 2.45
27.22%
14.80
9.50
110,600 79 13.44 50,400 40,600
414.29%
ITC 25-Aug-16 CE 266.65 2.45 0.25
11.36%
3.30
2.15
110,400 46 2.88 67,200 14,400
27.27%
AMBUJACEM 25-Aug-16 CE 270.00 9.05 -0.30
-3.21%
10.80
8.30
110,000 44 10.88 147,500 20,000
15.69%
CROMPGREAV 25-Aug-16 CE 90.00 0.90 -0.10
-10.00%
1.05
0.90
108,000 9 1.04 96,000 36,000
60.00%
BIOCON 25-Aug-16 CE 850.00 23.00 0.70
3.14%
28.00
23.00
107,800 98 27.75 72,600 23,100
46.67%
LICHSGFIN 25-Aug-16 CE 540.00 7.25 0.65
9.85%
8.65
6.60
107,800 98 7.96 66,000 28,600
76.47%
ADANIPORTS 25-Aug-16 CE 260.00 2.55 0.50
24.39%
2.80
2.00
107,500 43 2.58 92,500 70,000
311.11%
NIFTY 25-Aug-16 CE 8,950.00 35.55 -5.10
-12.55%
40.15
32.40
107,175 1,429 36.81 45,000 18,300
68.54%
HCLTECH 25-Aug-16 CE 780.00 15.50 0.70
4.73%
16.70
12.25
105,700 151 16.13 108,500 42,000
63.16%
BPCL 25-Aug-16 CE 620.00 12.05 2.95
32.42%
14.10
10.00
105,600 88 13.49 40,800 0
0.00%
CENTURYTEX 25-Aug-16 CE 740.00 18.90 0.80
4.42%
24.15
15.70
105,600 96 21.48 58,300 31,900
120.83%
ZEEL 25-Aug-16 CE 520.00 8.50 4.75
126.67%
9.00
4.90
105,300 81 7.40 83,200 26,000
45.45%
CAIRN 25-Aug-16 CE 195.00 6.55 -1.40
-17.61%
7.60
6.30
105,000 30 7.34 84,000 28,000
50.00%
ENGINERSIN 25-Aug-16 CE 240.00 4.95 0.45
10.00%
7.25
4.90
105,000 30 6.45 49,000 35,000
250.00%
HINDALCO 25-Aug-16 CE 130.00 8.50 -0.40
-4.49%
8.95
8.00
105,000 15 8.78 392,000 -7,000
-1.75%
MCLEODRUSS 25-Aug-16 CE 220.00 4.95 -0.65
-11.61%
6.50
4.65
105,000 35 5.88 60,000 45,000
300.00%
SINTEX 25-Aug-16 CE 82.50 1.20 -0.75
-38.46%
1.60
1.00
105,000 15 1.35 154,000 49,000
46.67%
TATAMTRDVR 25-Aug-16 CE 340.00 8.50 -1.55
-15.42%
11.50
8.00
105,000 50 9.99 203,700 33,600
19.75%
AUROPHARMA 25-Aug-16 CE 880.00 6.65 0.80
13.68%
8.40
5.10
104,300 149 7.29 90,300 84,700
1,512.50%
NTPC 25-Aug-16 CE 170.00 1.35 -0.10
-6.90%
1.35
1.15
104,000 26 1.32 224,000 68,000
43.59%
VOLTAS 25-Aug-16 CE 350.00 17.25 2.50
16.95%
19.80
14.95
104,000 52 18.58 70,000 0
0.00%
VOLTAS 25-Aug-16 CE 370.00 9.45 1.45
18.13%
11.00
7.50
104,000 52 10.11 56,000 14,000
33.33%
ZEEL 25-Aug-16 CE 490.00 22.00 6.75
44.26%
22.65
13.75
104,000 80 19.02 71,500 9,100
14.58%
KSCL 25-Aug-16 CE 400.00 16.00 -1.95
-10.86%
20.70
14.15
103,500 69 17.45 79,500 45,000
130.43%
HDFC 25-Aug-16 CE 1,380.00 36.05 -16.15
-30.94%
48.00
35.95
103,000 206 39.50 72,500 51,500
245.24%
TATAMTRDVR 25-Aug-16 CE 330.00 12.25 -1.90
-13.43%
16.70
11.80
102,900 49 14.30 205,800 46,200
28.95%
APOLLOTYRE 25-Aug-16 CE 190.00 1.10 -0.95
-46.34%
1.35
1.00
102,000 34 1.14 84,000 84,000
0.00%
KTKBANK 25-Aug-16 CE 152.50 3.30 -3.00
-47.62%
8.55
3.30
102,000 17 5.58 48,000 30,000
166.67%
BPCL 25-Aug-16 CE 610.00 16.30 4.30
35.83%
18.00
11.65
100,800 84 16.53 44,400 21,600
94.74%
DRREDDY 25-Aug-16 CE 3,500.00 7.60 -4.10
-35.04%
29.00
7.00
100,600 503 9.72 135,200 24,000
21.58%
ANDHRABANK 25-Aug-16 CE 67.50 0.80 -0.05
-5.88%
1.00
0.75
100,000 10 0.83 90,000 80,000
800.00%
ANDHRABANK 25-Aug-16 CE 70.00 0.50 -0.10
-16.67%
0.65
0.50
100,000 10 0.62 230,000 50,000
27.78%
ADANIPOWER 25-Aug-16 CE 37.50 0.10 -1.15
-92.00%
0.10
0.10
100,000 5 0.10 100,000 100,000
0.00%
IDEA 25-Aug-16 CE 107.50 3.20 -0.40
-11.11%
3.60
2.85
100,000 20 3.19 150,000 75,000
100.00%
IRB 25-Aug-16 CE 220.00 8.00 0.00
0.00%
8.50
7.35
100,000 40 7.98 160,000 72,500
82.86%
HINDZINC 25-Aug-16 CE 210.00 6.35 -2.05
-24.40%
9.10
6.35
99,200 31 7.86 163,200 28,800
21.43%
TATAMOTORS 25-Aug-16 CE 560.00 5.20 -0.40
-7.14%
6.15
5.00
99,000 66 5.54 130,500 60,000
85.11%
TATAPOWER 25-Aug-16 CE 90.00 0.10 -0.70
-87.50%
0.10
0.10
99,000 11 0.10 99,000 99,000
0.00%
NIFTY 29-Sep-16 CE 8,700.00 210.35 -7.30
-3.35%
218.00
201.50
98,850 1,318 207.32 618,600 35,025
6.00%
BANKNIFTY 04-Aug-16 CE 19,800.00 3.30 -21.20
-86.53%
9.00
3.20
98,440 2,461 4.28 42,080 42,040
105,100.00%
HDFCBANK 25-Aug-16 CE 1,260.00 18.55 -2.50
-11.88%
18.90
15.00
98,000 196 16.31 122,500 8,500
7.46%
ACC 25-Aug-16 CE 1,700.00 41.35 2.55
6.57%
55.00
31.00
97,600 244 44.42 26,000 -12,000
-31.58%
TITAN 25-Aug-16 CE 430.00 12.80 -3.25
-20.25%
18.80
12.00
97,500 65 13.61 117,000 27,000
30.00%
HCLTECH 25-Aug-16 CE 800.00 10.30 0.10
0.98%
10.80
8.05
97,300 139 9.56 155,400 12,600
8.82%
BANKNIFTY 25-Aug-16 CE 19,100.00 347.10 -68.90
-16.56%
411.45
328.00
97,080 2,427 345.24 26,880 18,840
234.33%
IDBI 25-Aug-16 CE 90.00 0.20 -0.10
-33.33%
0.30
0.20
96,000 12 0.22 200,000 48,000
31.58%
JSWENERGY 25-Aug-16 CE 82.50 4.40 0.80
22.22%
4.85
3.95
96,000 12 4.06 80,000 32,000
66.67%
NMDC 25-Aug-16 CE 107.50 1.65 -0.70
-29.79%
2.50
1.65
96,000 16 1.96 138,000 66,000
91.67%
PETRONET 25-Aug-16 CE 310.00 6.00 0.00
0.00%
7.65
4.80
96,000 32 6.84 33,000 -3,000
-8.33%
SUNTV 25-Aug-16 CE 450.00 21.85 -0.90
-3.96%
25.30
20.60
96,000 48 21.40 86,000 26,000
43.33%
NIFTY 29-Sep-16 CE 9,400.00 16.40 -1.45
-8.12%
18.80
14.75
95,325 1,271 15.65 76,650 45,375
145.08%
GRANULES 25-Aug-16 CE 150.00 2.85 0.25
9.62%
3.00
2.55
95,000 19 2.73 155,000 30,000
24.00%
IDEA 25-Aug-16 CE 130.00 0.20 -0.10
-33.33%
0.30
0.20
95,000 19 0.23 205,000 60,000
41.38%
JETAIRWAYS 25-Aug-16 CE 680.00 11.40 5.70
100.00%
12.50
7.00
95,000 95 10.60 44,000 42,000
2,100.00%
PIDILITIND 25-Aug-16 CE 780.00 8.00 0.30
3.90%
25.05
7.80
95,000 95 13.93 33,000 32,000
3,200.00%
ASIANPAINT 25-Aug-16 CE 1,120.00 31.90 -6.25
-16.38%
43.00
25.20
94,800 158 30.29 60,600 2,400
4.12%
HINDUNILVR 25-Aug-16 CE 960.00 10.45 3.60
52.55%
10.65
6.40
94,800 158 7.94 65,400 29,400
81.67%
NIFTY 29-Sep-16 CE 9,300.00 26.50 -1.90
-6.69%
27.95
23.70
94,575 1,261 24.24 221,100 26,325
13.52%
INDUSINDBK 25-Aug-16 CE 1,200.00 19.90 1.45
7.86%
24.05
18.95
93,600 156 19.86 84,000 33,000
64.71%
ITC 25-Aug-16 CE 253.35 6.40 -0.70
-9.86%
8.90
5.75
93,600 39 6.81 144,000 24,000
20.00%
BHARTIARTL 25-Aug-16 CE 360.00 12.25 -5.00
-28.99%
14.00
11.10
93,000 62 11.02 72,000 60,000
500.00%
BHARATFIN 25-Aug-16 CE 1,020.00 11.80 11.10
1,585.71%
22.45
9.00
93,000 93 15.49 34,000 34,000
0.00%
LT 25-Aug-16 CE 1,500.00 90.30 -6.30
-6.52%
101.40
87.00
92,500 185 85.16 76,000 15,500
25.62%
EXIDEIND 25-Aug-16 CE 185.00 4.60 0.50
12.20%
5.50
4.60
92,000 23 4.62 96,000 44,000
84.62%
TECHM 25-Aug-16 CE 520.00 6.20 -1.40
-18.42%
8.50
6.20
91,300 83 6.73 188,100 27,500
17.12%
DISHTV 25-Aug-16 CE 117.50 1.25 -0.55
-30.56%
1.25
0.50
91,000 13 0.89 49,000 49,000
0.00%
CENTURYTEX 25-Aug-16 CE 800.00 6.05 -1.45
-19.33%
8.05
4.50
90,200 82 5.79 49,500 38,500
350.00%
CANBK 25-Aug-16 CE 280.00 3.25 -3.20
-49.61%
5.90
3.00
90,000 30 3.18 66,000 39,000
144.44%
MOTHERSUMI 25-Aug-16 CE 350.00 9.20 0.40
4.55%
10.50
9.00
90,000 36 8.63 70,000 30,000
75.00%
SYNDIBANK 25-Aug-16 CE 75.00 4.85 0.00
0.00%
5.50
4.20
90,000 10 4.28 261,000 -9,000
-3.33%
TATAPOWER 25-Aug-16 CE 85.00 0.20 -1.30
-86.67%
0.25
0.20
90,000 10 0.19 90,000 90,000
0.00%
NIFTY 29-Sep-16 CE 8,800.00 161.00 -8.40
-4.96%
166.50
153.95
89,400 1,192 142.87 429,000 24,525
6.06%
AXISBANK 25-Aug-16 CE 610.00 2.05 -0.95
-31.67%
2.95
2.05
88,800 74 2.20 33,600 15,600
86.67%
IDBI 25-Aug-16 CE 77.50 1.00 -0.15
-13.04%
1.35
1.00
88,000 11 1.02 208,000 24,000
13.04%
IFCI 25-Aug-16 CE 27.50 2.20 -0.55
-20.00%
2.70
2.20
88,000 4 2.20 1,056,000 -44,000
-4.00%
PTC 25-Aug-16 CE 85.00 1.70 -0.90
-34.62%
2.75
1.70
88,000 11 1.96 120,000 48,000
66.67%
UNIONBANK 25-Aug-16 CE 160.00 0.75 -0.15
-16.67%
1.00
0.70
88,000 22 0.78 92,000 72,000
360.00%
BANKBARODA 25-Aug-16 CE 180.00 0.95 -0.55
-36.67%
1.40
0.95
87,500 25 1.05 210,000 45,500
27.66%
ENGINERSIN 25-Aug-16 CE 230.00 8.15 -1.85
-18.50%
11.65
8.15
87,500 25 8.91 45,500 31,500
225.00%
ONGC 25-Aug-16 CE 235.00 3.40 -0.30
-8.11%
4.20
3.15
87,500 35 3.23 120,000 32,500
37.14%
MCLEODRUSS 25-Aug-16 CE 230.00 2.50 1.40
127.27%
3.50
2.50
87,000 29 2.66 54,000 54,000
0.00%
PFC 25-Aug-16 CE 240.00 2.60 -0.65
-20.00%
3.50
2.60
87,000 29 2.68 111,000 63,000
131.25%
ZEEL 25-Aug-16 CE 510.00 11.80 3.35
39.64%
12.65
7.30
85,800 66 8.95 71,500 29,900
71.88%
AUROPHARMA 25-Aug-16 CE 860.00 9.35 0.35
3.89%
12.95
8.90
84,000 120 8.87 51,800 30,800
146.67%
HINDALCO 25-Aug-16 CE 142.50 2.90 -0.70
-19.44%
3.90
2.80
84,000 12 2.69 63,000 35,000
125.00%
HDFC 25-Aug-16 CE 1,460.00 8.85 -6.55
-42.53%
15.50
8.65
84,000 168 9.38 52,500 23,000
77.97%
KPIT 25-Aug-16 CE 140.00 3.10 -2.15
-40.95%
5.00
2.95
84,000 21 3.28 68,000 44,000
183.33%
ORIENTBANK 25-Aug-16 CE 140.00 1.25 -0.35
-21.88%
1.55
1.05
84,000 14 1.08 168,000 42,000
33.33%
SAIL 25-Aug-16 CE 45.00 3.40 -0.85
-20.00%
4.00
3.40
84,000 7 3.19 192,000 48,000
33.33%
UNIONBANK 25-Aug-16 CE 145.00 2.30 -0.90
-28.13%
2.80
2.10
84,000 21 2.14 124,000 16,000
14.81%
SRTRANSFIN 25-Aug-16 CE 1,320.00 38.80 -72.10
-65.01%
62.00
32.00
82,800 138 41.42 25,800 25,800
0.00%
HEXAWARE 25-Aug-16 CE 220.00 9.00 -4.60
-33.82%
12.20
8.50
82,000 41 7.51 56,000 56,000
0.00%
PIDILITIND 25-Aug-16 CE 760.00 12.70 -3.55
-21.85%
22.50
12.70
82,000 82 13.55 49,000 48,000
4,800.00%
ITC 25-Aug-16 CE 273.35 1.35 0.05
3.85%
1.80
1.30
81,600 34 1.24 67,200 57,600
600.00%
UPL 25-Aug-16 CE 720.00 4.45 -3.15
-41.45%
8.00
3.00
81,600 68 3.78 39,600 38,400
3,200.00%
TATAPOWER 25-Aug-16 CE 70.00 4.00 0.70
21.21%
4.25
3.35
81,000 9 3.18 90,000 36,000
66.67%
BIOCON 25-Aug-16 CE 900.00 9.80 -0.20
-2.00%
12.50
9.55
80,300 73 8.59 55,000 19,800
56.25%
ALBK 25-Aug-16 CE 82.50 2.00 -0.95
-32.20%
2.60
2.00
80,000 8 1.86 140,000 30,000
27.27%
ADANIPOWER 25-Aug-16 CE 27.50 1.90 -0.10
-5.00%
2.20
1.90
80,000 4 1.58 340,000 80,000
30.77%
CIPLA 25-Aug-16 CE 520.00 22.40 5.10
29.48%
28.10
18.20
80,000 80 17.70 66,000 16,000
32.00%
HDIL 25-Aug-16 CE 102.50 5.10 -0.60
-10.53%
6.00
5.10
80,000 10 4.27 56,000 40,000
250.00%
IBULHSGFIN 25-Aug-16 CE 800.00 14.65 -1.95
-11.75%
20.95
12.05
80,000 100 11.56 85,600 13,600
18.89%
MOTHERSUMI 25-Aug-16 CE 330.00 17.50 1.10
6.71%
19.10
16.40
80,000 32 13.94 65,000 12,500
23.81%
GAIL 25-Aug-16 CE 400.00 8.00 -0.45
-5.33%
9.90
7.55
79,500 53 6.94 97,500 27,000
38.30%
RELCAPITAL 25-Aug-16 CE 430.00 33.00 3.60
12.24%
36.35
32.00
79,500 53 27.64 100,500 18,000
21.82%
DHFL 25-Aug-16 CE 240.00 3.15 -0.35
-10.00%
3.75
2.85
78,000 26 2.68 156,000 39,000
33.33%
VEDL 25-Aug-16 CE 160.00 11.35 -4.10
-26.54%
14.55
10.55
78,000 13 9.63 348,000 -6,000
-1.69%
HINDPETRO 25-Aug-16 CE 1,360.00 16.80 4.30
34.40%
21.90
15.00
77,700 111 14.08 69,300 58,800
560.00%
DRREDDY 25-Aug-16 CE 3,600.00 5.00 -4.25
-45.95%
10.80
4.65
77,600 388 4.62 106,800 18,000
20.27%
TATAGLOBAL 25-Aug-16 CE 155.00 1.50 0.00
0.00%
1.95
1.35
76,500 17 1.24 175,500 40,500
30.00%
INFY 25-Aug-16 CE 1,220.00 1.95 -0.95
-32.76%
2.15
1.90
76,000 152 1.55 60,500 37,000
157.45%
PIDILITIND 25-Aug-16 CE 750.00 15.60 -19.05
-54.98%
39.10
15.60
76,000 76 21.95 48,000 13,000
37.14%
LT 25-Aug-16 CE 1,850.00 4.00 -92.75
-95.87%
6.15
4.00
75,500 151 3.47 39,500 39,500
0.00%
DRREDDY 25-Aug-16 CE 3,400.00 10.25 -5.05
-33.01%
25.00
10.00
75,200 376 9.27 135,200 29,000
27.31%
KOTAKBANK 25-Aug-16 CE 800.00 6.50 1.60
32.65%
6.50
4.90
75,200 94 4.25 88,800 10,400
13.27%
NIFTY 29-Sep-16 CE 8,000.00 747.45 -10.55
-1.39%
759.00
733.55
75,150 1,002 558.36 724,050 41,775
6.12%
AUROPHARMA 25-Aug-16 CE 780.00 41.40 7.05
20.52%
43.70
35.75
73,500 105 29.41 31,500 11,900
60.71%
NIFTY 25-Aug-16 CE 7,500.00 1,181.20 -7.55
-0.64%
1,195.00
1,155.00
73,425 979 863.15 1,807,350 -18,975
-1.04%
ONGC 25-Aug-16 CE 270.00 0.45 -2.15
-82.69%
0.60
0.45
72,500 29 0.37 67,500 67,500
0.00%
ADANIENT 25-Aug-16 CE 100.00 0.60 0.00
0.00%
0.70
0.60
72,000 9 0.49 88,000 64,000
266.67%
HDIL 25-Aug-16 CE 125.00 0.80 -0.40
-33.33%
0.90
0.70
72,000 9 0.58 56,000 32,000
133.33%
MCLEODRUSS 25-Aug-16 CE 210.00 7.65 -0.85
-10.00%
10.60
7.65
72,000 24 6.82 66,000 33,000
100.00%
PFC 25-Aug-16 CE 225.00 6.60 -0.35
-5.04%
7.30
6.50
72,000 24 5.08 36,000 15,000
71.43%
SUNTV 25-Aug-16 CE 480.00 11.00 -1.10
-9.09%
13.25
9.90
72,000 36 7.99 42,000 8,000
23.53%
TATACHEM 25-Aug-16 CE 500.00 6.75 1.40
26.17%
8.45
5.70
72,000 48 4.64 73,500 13,500
22.50%
ZEEL 25-Aug-16 CE 540.00 4.05 1.55
62.00%
4.40
2.50
71,500 55 2.27 70,200 20,800
42.11%
NIFTY 29-Sep-16 CE 8,200.00 568.45 -11.25
-1.94%
580.00
555.00
71,250 950 401.22 170,850 40,725
31.30%
NIFTY 29-Sep-16 CE 8,600.00 271.10 -8.00
-2.87%
277.00
259.00
71,100 948 190.43 154,575 8,325
5.69%
JSWSTEEL 25-Aug-16 CE 1,740.00 36.55 -11.05
-23.21%
53.80
36.00
70,800 118 31.34 39,600 12,600
46.67%
HINDPETRO 25-Aug-16 CE 1,240.00 62.20 13.65
28.12%
72.95
47.35
70,700 101 41.52 66,500 0
0.00%
ASHOKLEY 25-Aug-16 CE 112.50 0.45 -0.05
-10.00%
0.50
0.35
70,000 10 0.29 210,000 28,000
15.38%
ENGINERSIN 25-Aug-16 CE 250.00 3.05 0.30
10.91%
4.00
2.40
70,000 20 2.23 59,500 45,500
325.00%
PNB 25-Aug-16 CE 142.50 1.60 -1.65
-50.77%
2.60
1.60
70,000 10 1.53 161,000 21,000
15.00%
TCS 25-Aug-16 CE 2,600.00 72.50 4.30
6.30%
77.00
57.95
70,000 280 46.70 46,750 5,000
11.98%
NIFTY 29-Sep-16 CE 9,500.00 10.75 -1.10
-9.28%
12.10
10.00
69,375 925 7.58 55,500 24,075
76.61%
MCDOWELL-N 25-Aug-16 CE 2,600.00 37.55 -38.00
-50.30%
82.80
33.80
69,000 276 34.22 94,500 26,250
38.46%
M&M 25-Aug-16 CE 1,480.00 39.00 7.40
23.42%
47.75
34.95
69,000 138 27.84 46,000 26,000
130.00%
PIDILITIND 25-Aug-16 CE 770.00 10.00 -9.95
-49.87%
28.40
10.00
69,000 69 12.77 25,000 25,000
0.00%
RELCAPITAL 25-Aug-16 CE 420.00 39.15 3.65
10.28%
43.15
38.00
69,000 46 28.50 313,500 16,500
5.56%
HINDPETRO 25-Aug-16 CE 1,320.00 27.60 5.10
22.67%
35.00
22.15
68,600 98 21.10 28,700 18,900
192.86%
JPASSOCIAT 25-Aug-16 CE 22.50 0.05 0.00
0.00%
0.05
0.05
68,000 1 0.03 272,000 68,000
33.33%
JPASSOCIAT 29-Sep-16 CE 12.50 1.55 -1.00
-39.22%
1.55
1.55
68,000 1 1.05 136,000 0
0.00%
POWERGRID 25-Aug-16 CE 190.00 1.15 -0.25
-17.86%
1.70
1.15
68,000 17 0.85 312,000 32,000
11.43%
CEATLTD 25-Aug-16 CE 880.00 27.00 -20.30
-42.92%
33.00
25.00
67,900 97 19.20 35,000 33,600
2,400.00%
INFY 25-Aug-16 CE 1,180.00 3.90 -1.05
-21.21%
5.00
3.80
66,000 132 2.73 108,500 12,500
13.02%
LICHSGFIN 25-Aug-16 CE 550.00 5.30 0.30
6.00%
6.00
4.50
66,000 60 3.42 50,600 30,800
155.56%
MARUTI 25-Aug-16 CE 4,850.00 110.00 5.55
5.31%
139.50
94.00
66,000 440 75.52 21,450 14,700
217.78%
TVSMOTOR 25-Aug-16 CE 350.00 0.65 -0.05
-7.14%
1.20
0.65
66,000 33 0.60 84,000 46,000
121.05%
LT 25-Aug-16 CE 1,900.00 2.65 -0.35
-11.67%
3.75
1.35
65,500 131 1.89 53,000 52,500
10,500.00%
RELIANCE 25-Aug-16 CE 1,000.00 36.40 -5.30
-12.71%
40.00
33.60
65,500 131 23.94 117,500 13,500
12.98%
TATAMTRDVR 25-Aug-16 CE 350.00 5.80 -0.70
-10.77%
7.85
5.50
65,100 31 4.29 102,900 39,900
63.33%
NIFTY 25-Aug-16 CE 9,800.00 1.00 -0.50
-33.33%
1.30
0.75
64,200 856 0.60 15,600 2,700
20.93%
HDIL 25-Aug-16 CE 130.00 0.55 -0.20
-26.67%
0.55
0.40
64,000 8 0.33 144,000 32,000
28.57%
JSWENERGY 25-Aug-16 CE 87.50 2.10 0.30
16.67%
2.60
2.05
64,000 8 1.46 64,000 48,000
300.00%
VOLTAS 25-Aug-16 CE 400.00 2.90 -0.30
-9.38%
4.00
2.90
64,000 32 2.21 50,000 46,000
1,150.00%
ASIANPAINT 25-Aug-16 CE 1,160.00 15.50 4.70
43.52%
26.25
12.85
63,600 106 11.32 31,800 31,800
0.00%
CANBK 25-Aug-16 CE 255.00 10.00 -4.80
-32.43%
11.10
9.20
63,000 21 6.33 27,000 18,000
200.00%
JISLJALEQS 25-Aug-16 CE 85.00 0.55 -0.35
-38.89%
0.75
0.55
63,000 7 0.39 153,000 18,000
13.33%
JINDALSTEL 25-Aug-16 CE 75.00 12.00 -3.50
-22.58%
13.50
12.00
63,000 7 8.10 126,000 -9,000
-6.67%
SYNDIBANK 25-Aug-16 CE 90.00 0.50 -0.10
-16.67%
0.70
0.50
63,000 7 0.35 297,000 9,000
3.13%
SBIN 25-Aug-16 CE 200.00 30.20 -1.00
-3.21%
32.15
29.95
63,000 21 19.55 162,000 18,000
12.50%
MARUTI 25-Aug-16 CE 4,750.00 156.95 4.05
2.65%
192.00
136.00
62,400 416 99.32 22,650 12,000
112.68%
RELIANCE 25-Aug-16 CE 1,200.00 0.95 -0.45
-32.14%
1.05
0.90
62,000 124 0.61 134,000 54,000
67.50%
NIFTY 25-Aug-16 CE 8,000.00 692.40 -4.85
-0.70%
702.00
672.90
61,725 823 422.93 1,513,650 -9,000
-0.59%
LICHSGFIN 25-Aug-16 CE 560.00 3.50 -0.50
-12.50%
4.10
3.05
61,600 56 2.22 51,700 42,900
487.50%
HINDUNILVR 25-Aug-16 CE 900.00 38.50 9.80
34.15%
38.95
25.50
61,200 102 20.12 32,400 0
0.00%
HINDPETRO 25-Aug-16 CE 1,400.00 10.55 1.55
17.22%
15.00
7.80
60,200 86 7.68 20,300 18,900
1,350.00%
ANDHRABANK 25-Aug-16 CE 57.50 4.20 -0.40
-8.70%
4.90
4.00
60,000 6 2.57 50,000 40,000
400.00%
BANKINDIA 25-Aug-16 CE 135.00 0.70 -0.90
-56.25%
0.90
0.65
60,000 10 0.46 60,000 36,000
150.00%
CANBK 25-Aug-16 CE 300.00 1.25 -0.55
-30.56%
1.50
0.90
60,000 20 0.76 48,000 36,000
300.00%
IBREALEST 25-Aug-16 CE 90.00 6.80 -1.60
-19.05%
8.05
6.80
60,000 6 4.43 160,000 0
0.00%
IBREALEST 25-Aug-16 CE 97.50 3.70 -0.90
-19.57%
4.10
3.60
60,000 6 2.33 40,000 10,000
33.33%
IBREALEST 25-Aug-16 CE 102.50 2.00 -0.60
-23.08%
3.00
2.00
60,000 6 1.48 60,000 30,000
100.00%
IBREALEST 25-Aug-16 CE 105.00 1.60 -0.25
-13.51%
2.00
1.60
60,000 6 1.08 60,000 40,000
200.00%
JUSTDIAL 25-Aug-16 CE 580.00 23.70 5.20
28.11%
29.65
17.00
60,000 75 14.98 15,200 12,000
375.00%
MOTHERSUMI 25-Aug-16 CE 360.00 6.75 0.55
8.87%
7.25
6.20
60,000 24 4.12 85,000 22,500
36.00%
POWERGRID 25-Aug-16 CE 185.00 1.95 -0.55
-22.00%
2.50
1.90
60,000 15 1.28 84,000 24,000
40.00%
SUNTV 25-Aug-16 CE 500.00 6.95 -1.05
-13.13%
8.40
6.75
60,000 30 4.48 38,000 30,000
375.00%
AXISBANK 25-Aug-16 CE 620.00 1.45 -0.60
-29.27%
2.00
1.45
60,000 50 1.08 44,400 15,600
54.17%
NIFTY 25-Aug-16 CE 9,050.00 19.40 -3.35
-14.73%
22.00
17.00
59,700 796 10.99 27,825 15,450
124.85%
NIFTY 29-Sep-16 CE 8,100.00 657.30 -6.00
-0.90%
664.05
623.70
59,550 794 387.25 171,600 23,325
15.73%
BANKBARODA 25-Aug-16 CE 175.00 1.50 -0.50
-25.00%
2.00
1.40
59,500 17 1.01 129,500 21,000
19.35%
CAIRN 25-Aug-16 CE 205.00 3.55 -1.40
-28.28%
3.85
3.30
59,500 17 2.20 56,000 21,000
60.00%
INDUSINDBK 25-Aug-16 CE 1,220.00 13.50 1.20
9.76%
15.95
12.15
59,400 99 8.14 61,200 14,400
30.77%
SUNPHARMA 25-Aug-16 CE 800.00 47.05 3.00
6.81%
53.30
44.30
59,400 99 28.92 143,400 -20,400
-12.45%
HDFCBANK 25-Aug-16 CE 1,240.00 29.95 -1.80
-5.67%
29.95
24.00
59,000 118 15.36 107,500 32,500
43.33%
BHARTIARTL 25-Aug-16 CE 410.00 1.35 -0.75
-35.71%
1.85
1.20
58,500 39 0.80 76,500 33,000
75.86%
NIFTY 29-Sep-16 CE 10,000.00 3.00 -1.10
-26.83%
3.35
2.60
58,500 780 1.68 93,825 30,225
47.52%
BIOCON 25-Aug-16 CE 830.00 33.40 2.50
8.09%
37.05
28.50
58,300 53 20.15 19,800 4,400
28.57%
SUNPHARMA 25-Aug-16 CE 920.00 4.85 0.15
3.19%
6.65
4.70
58,200 97 3.38 40,800 21,000
106.06%
RELINFRA 25-Aug-16 CE 680.00 8.45 6.45
322.50%
11.90
8.45
57,200 44 5.63 23,400 22,100
1,700.00%
TATACHEM 25-Aug-16 CE 470.00 16.65 4.85
41.10%
19.30
14.15
57,000 38 9.71 69,000 -24,000
-25.81%
AXISBANK 25-Aug-16 CE 630.00 1.05 -0.35
-25.00%
1.40
1.05
56,400 47 0.71 19,200 14,400
300.00%
CENTURYTEX 25-Aug-16 CE 780.00 8.95 -1.05
-10.50%
11.70
7.20
56,100 51 5.53 39,600 28,600
260.00%
ARVIND 25-Aug-16 CE 350.00 3.25 1.15
54.76%
3.90
3.15
56,000 28 2.00 80,000 44,000
122.22%
HDIL 25-Aug-16 CE 107.50 3.50 -0.65
-15.66%
4.40
3.40
56,000 7 2.08 56,000 24,000
75.00%
NCC 25-Aug-16 CE 82.50 3.85 -0.60
-13.48%
5.10
3.85
56,000 7 2.59 128,000 16,000
14.29%
SINTEX 25-Aug-16 CE 75.00 3.75 -5.65
-60.11%
4.60
3.65
56,000 8 2.26 28,000 28,000
0.00%
TATASTEEL 25-Aug-16 CE 430.00 1.45 0.00
0.00%
1.70
1.20
56,000 28 0.87 36,000 22,000
157.14%
ASIANPAINT 25-Aug-16 CE 1,180.00 11.65 3.20
37.87%
17.80
9.15
55,200 92 7.28 24,600 24,600
0.00%
BPCL 25-Aug-16 CE 640.00 6.95 2.95
73.75%
9.00
6.85
55,200 46 4.15 4,800 0
0.00%
FEDERALBNK 25-Aug-16 CE 72.50 0.60 0.00
0.00%
0.75
0.50
55,000 5 0.34 99,000 -11,000
-10.00%
JSWSTEEL 25-Aug-16 CE 1,760.00 31.00 -6.35
-17.00%
45.00
29.50
54,600 91 19.58 32,400 8,400
35.00%
COALINDIA 25-Aug-16 CE 335.00 7.05 -1.75
-19.89%
8.80
5.85
54,400 32 3.91 22,100 17,000
333.33%
APOLLOTYRE 25-Aug-16 CE 180.00 2.45 -0.15
-5.77%
2.60
2.05
54,000 18 1.25 48,000 18,000
60.00%
IOC 25-Aug-16 CE 570.00 12.45 2.75
28.35%
15.00
10.50
54,000 36 7.37 33,000 18,000
120.00%
JISLJALEQS 25-Aug-16 CE 77.50 1.60 -0.90
-36.00%
2.00
1.60
54,000 6 1.00 81,000 27,000
50.00%
L&TFH 25-Aug-16 CE 102.50 0.50 -0.10
-16.67%
0.60
0.35
54,000 6 0.24 54,000 27,000
100.00%
ORIENTBANK 25-Aug-16 CE 110.00 11.70 -1.00
-7.87%
11.70
11.40
54,000 9 6.24 78,000 54,000
225.00%
TCS 25-Aug-16 CE 2,750.00 15.85 0.75
4.97%
16.85
12.30
53,750 215 7.68 18,000 3,000
20.00%
WOCKPHARMA 25-Aug-16 CE 1,040.00 43.85 4.85
12.44%
60.30
37.05
53,400 89 26.65 19,800 15,600
371.43%
BPCL 25-Aug-16 CE 580.00 31.00 5.90
23.51%
32.75
25.15
52,800 44 16.04 25,200 7,200
40.00%
NIFTY 25-Aug-16 CE 7,000.00 1,673.00 -7.10
-0.42%
1,685.10
1,655.00
52,650 702 878.50 1,041,600 23,850
2.34%
HDFCBANK 25-Aug-16 CE 1,300.00 5.70 -1.30
-18.57%
6.00
4.75
52,500 105 2.99 86,500 27,000
45.38%
M&M 25-Aug-16 CE 1,540.00 19.30 3.30
20.63%
24.20
16.00
52,000 104 10.86 39,000 22,500
136.36%
VOLTAS 25-Aug-16 CE 340.00 21.60 1.85
9.37%
24.90
18.90
52,000 26 11.38 84,000 6,000
7.69%
YESBANK 25-Aug-16 CE 1,340.00 6.05 -0.40
-6.20%
8.00
5.55
51,800 74 3.54 47,600 30,100
172.00%
INFY 25-Aug-16 CE 1,060.00 36.60 -5.60
-13.27%
39.75
35.50
51,500 103 19.64 27,000 12,000
80.00%
KOTAKBANK 25-Aug-16 CE 750.00 28.05 7.65
37.50%
28.05
21.45
51,200 64 12.72 20,800 -800
-3.70%
IOC 25-Aug-16 CE 580.00 9.60 2.65
38.13%
12.00
7.50
51,000 34 5.43 45,000 19,500
76.47%
WIPRO 25-Aug-16 CE 580.00 2.65 -1.65
-38.37%
3.20
2.20
51,000 51 1.37 57,000 34,000
147.83%
NIFTY 25-Aug-16 CE 8,300.00 413.85 -7.25
-1.72%
422.05
395.65
50,625 675 206.37 545,025 -3,150
-0.57%
BIOCON 25-Aug-16 CE 820.00 38.00 2.45
6.89%
42.60
35.80
50,600 46 20.10 52,800 -5,500
-9.43%
ALBK 25-Aug-16 CE 77.50 4.20 -0.80
-16.00%
4.80
4.00
50,000 5 2.22 80,000 30,000
60.00%
BAJAJ-AUTO 25-Aug-16 CE 2,750.00 67.00 25.00
59.52%
75.25
42.00
49,750 199 33.54 32,250 27,750
616.67%
HINDALCO 25-Aug-16 CE 165.00 0.40 -0.20
-33.33%
0.55
0.35
49,000 7 0.22 28,000 14,000
100.00%
HINDPETRO 25-Aug-16 CE 1,340.00 21.55 5.10
31.00%
28.95
17.75
49,000 70 12.07 24,500 15,400
169.23%
IBULHSGFIN 25-Aug-16 CE 760.00 30.20 -2.40
-7.36%
33.65
27.30
48,800 61 14.01 26,400 4,800
22.22%
HCLTECH 25-Aug-16 CE 740.00 32.80 0.95
2.98%
35.00
29.90
48,300 69 15.56 65,100 2,100
3.33%
BANKINDIA 25-Aug-16 CE 125.00 1.70 -1.25
-42.37%
2.40
1.70
48,000 8 0.97 90,000 6,000
7.14%
CANBK 25-Aug-16 CE 290.00 2.00 -1.20
-37.50%
2.65
2.00
48,000 16 1.06 42,000 15,000
55.56%
IDBI 25-Aug-16 CE 82.50 0.55 -0.20
-26.67%
0.70
0.55
48,000 6 0.31 104,000 0
0.00%
NMDC 25-Aug-16 CE 112.50 1.20 0.45
60.00%
1.55
1.20
48,000 8 0.64 48,000 36,000
300.00%
NTPC 25-Aug-16 CE 175.00 0.70 -0.30
-30.00%
0.75
0.60
48,000 12 0.34 76,000 24,000
46.15%
CASTROLIND 25-Aug-16 CE 440.00 15.15 3.30
27.85%
17.95
11.00
47,600 34 7.65 30,800 12,600
69.23%
YESBANK 25-Aug-16 CE 1,320.00 9.05 -0.50
-5.24%
11.65
8.00
47,600 68 4.43 27,300 21,700
387.50%
MARUTI 25-Aug-16 CE 5,100.00 36.00 0.75
2.13%
53.00
31.55
47,550 317 19.93 18,150 18,150
0.00%
ONGC 25-Aug-16 CE 245.00 1.70 -0.30
-15.00%
2.20
1.65
47,500 19 0.91 40,000 30,000
300.00%
LUPIN 25-Aug-16 CE 1,900.00 22.45 8.25
58.10%
22.45
15.50
46,500 155 8.82 30,900 25,200
442.11%
JUSTDIAL 25-Aug-16 CE 550.00 37.50 9.80
35.38%
42.00
29.40
46,400 58 16.48 23,200 10,400
81.25%
BANKNIFTY 04-Aug-16 CE 20,100.00 0.95 -46.15
-97.98%
3.00
0.95
46,280 1,157 0.56 7,960 7,960
0.00%
CEATLTD 25-Aug-16 CE 920.00 13.70 -13.60
-49.82%
21.00
13.30
46,200 66 7.11 16,800 700
4.35%
TATAMTRDVR 25-Aug-16 CE 360.00 3.75 -1.20
-24.24%
4.80
3.60
46,200 22 1.90 50,400 21,000
71.43%
TATASTEEL 25-Aug-16 CE 340.00 25.50 2.45
10.63%
27.70
25.00
46,000 23 12.14 104,000 10,000
10.64%
WIPRO 25-Aug-16 CE 550.00 11.00 -2.55
-18.82%
12.95
9.40
46,000 46 5.04 96,000 11,000
12.94%
HCLTECH 25-Aug-16 CE 820.00 6.25 0.25
4.17%
6.95
5.30
45,500 65 2.77 57,400 27,300
90.70%
DRREDDY 25-Aug-16 CE 3,050.00 62.00 -17.10
-21.62%
88.00
62.00
45,400 227 32.24 42,400 12,400
41.33%
CENTURYTEX 25-Aug-16 CE 760.00 11.80 -2.05
-14.80%
16.10
11.40
45,100 41 6.54 30,800 13,200
75.00%
GRANULES 25-Aug-16 CE 145.00 5.00 0.95
23.46%
5.00
4.45
45,000 9 2.12 80,000 20,000
33.33%
GMRINFRA 25-Aug-16 CE 10.00 4.90 0.30
6.52%
4.90
4.90
45,000 1 2.21 1,485,000 -45,000
-2.94%
GMRINFRA 29-Sep-16 CE 15.00 1.05 0.35
50.00%
1.05
1.05
45,000 1 0.47 - 0
0.00%
JISLJALEQS 25-Aug-16 CE 70.00 4.20 -1.20
-22.22%
5.35
4.20
45,000 5 2.01 171,000 0
0.00%
SYNDIBANK 25-Aug-16 CE 87.50 0.85 -0.35
-29.17%
0.90
0.55
45,000 5 0.35 27,000 9,000
50.00%
KOTAKBANK 25-Aug-16 CE 790.00 9.10 2.70
42.19%
9.35
6.65
44,800 56 3.58 27,200 12,000
78.95%
IBULHSGFIN 25-Aug-16 CE 820.00 8.50 -2.75
-24.44%
12.00
8.50
44,000 55 4.42 28,800 24,800
620.00%
UNIONBANK 25-Aug-16 CE 155.00 1.10 -0.25
-18.52%
1.35
0.95
44,000 11 0.48 76,000 24,000
46.15%
DABUR 25-Aug-16 CE 310.00 6.50 -1.70
-20.73%
8.00
6.10
42,500 17 3.00 62,500 7,500
13.64%
ARVIND 25-Aug-16 CE 340.00 5.15 1.05
25.61%
5.60
4.60
42,000 21 2.15 112,000 24,000
27.27%
CAIRN 25-Aug-16 CE 220.00 1.40 -0.65
-31.71%
1.55
1.25
42,000 12 0.59 101,500 17,500
20.83%
VEDL 25-Aug-16 CE 150.00 17.75 -4.35
-19.68%
22.20
17.75
42,000 7 8.30 78,000 0
0.00%
IBULHSGFIN 25-Aug-16 CE 780.00 18.00 -4.85
-21.23%
25.50
18.00
41,600 52 8.82 32,000 6,400
25.00%
MARICO 25-Aug-16 CE 285.00 7.90 0.75
10.49%
8.50
7.90
41,600 16 3.40 36,400 36,400
0.00%
JSWSTEEL 25-Aug-16 CE 1,720.00 45.00 -11.15
-19.86%
62.00
44.15
41,400 69 21.61 30,000 19,800
194.12%
COALINDIA 25-Aug-16 CE 345.00 3.50 -1.15
-24.73%
4.75
3.45
40,800 24 1.70 32,300 17,000
111.11%
TECHM 25-Aug-16 CE 530.00 5.35 0.00
0.00%
6.45
4.45
40,700 37 2.16 125,400 26,400
26.67%
BANKNIFTY 25-Aug-16 CE 19,400.00 223.05 -47.25
-17.48%
296.95
207.70
40,520 1,013 94.13 21,480 10,680
98.89%
JUBLFOOD 25-Aug-16 CE 1,250.00 54.00 -1.05
-1.91%
66.40
48.00
40,500 81 22.81 27,500 23,500
587.50%
ZEEL 25-Aug-16 CE 480.00 28.30 7.95
39.07%
28.85
18.35
40,300 31 9.09 32,500 2,600
8.70%
BANKNIFTY 25-Aug-16 CE 19,200.00 302.65 -58.30
-16.15%
340.05
284.20
40,040 1,001 124.46 21,560 9,800
83.33%
ALBK 25-Aug-16 CE 75.00 5.50 -0.80
-12.70%
6.25
5.50
40,000 4 2.39 100,000 10,000
11.11%
ARVIND 25-Aug-16 CE 360.00 2.45 0.95
63.33%
2.90
2.00
40,000 20 1.01 28,000 14,000
100.00%
AMBUJACEM 25-Aug-16 CE 285.00 3.55 0.05
1.43%
4.70
3.35
40,000 16 1.66 40,000 30,000
300.00%
IRB 25-Aug-16 CE 230.00 4.70 0.10
2.17%
5.50
4.00
40,000 16 1.89 87,500 30,000
52.17%
NCC 25-Aug-16 CE 80.00 5.15 -0.65
-11.21%
6.35
5.15
40,000 5 2.33 160,000 16,000
11.11%
RELIANCE 25-Aug-16 CE 1,010.00 28.80 -5.70
-16.52%
33.10
28.20
40,000 80 11.93 13,500 8,000
145.45%
BAJAJ-AUTO 25-Aug-16 CE 2,800.00 45.50 15.45
51.41%
53.30
28.45
39,500 158 18.44 28,750 6,000
26.37%
BHARATFORG 25-Aug-16 CE 820.00 11.20 3.05
37.42%
12.30
7.00
39,000 65 4.07 26,400 21,000
388.89%
HINDUNILVR 25-Aug-16 CE 980.00 5.95 -0.05
-0.83%
6.00
3.75
39,000 65 1.97 46,800 9,000
23.81%
MCDOWELL-N 25-Aug-16 CE 2,500.00 68.70 -49.80
-42.03%
96.00
66.65
38,750 155 29.31 41,500 28,250
213.21%
BANKNIFTY 25-Aug-16 CE 18,500.00 720.15 -82.80
-10.31%
844.75
690.00
38,120 953 275.32 83,480 5,360
6.86%
JETAIRWAYS 25-Aug-16 CE 700.00 8.00 -17.25
-68.32%
9.00
7.50
38,000 38 3.15 22,000 22,000
0.00%
SUNTV 25-Aug-16 CE 470.00 14.00 -0.50
-3.45%
16.45
13.10
38,000 19 5.56 26,000 10,000
62.50%
CENTURYTEX 25-Aug-16 CE 700.00 32.00 -1.30
-3.90%
41.50
32.00
37,400 34 13.90 58,300 4,400
8.16%
BHARATFORG 25-Aug-16 CE 740.00 42.65 10.35
32.04%
43.50
31.50
37,200 62 14.12 48,600 3,000
6.58%
BPCL 25-Aug-16 CE 670.00 3.00 -18.55
-86.08%
3.70
2.85
37,200 31 1.14 34,800 34,800
0.00%
HCLTECH 25-Aug-16 CE 770.00 18.85 1.80
10.56%
20.35
14.05
36,400 52 6.93 23,800 7,000
41.67%
BANKNIFTY 04-Aug-16 CE 18,900.00 198.50 -79.60
-28.62%
265.15
185.25
36,360 909 77.89 10,680 7,880
281.43%
ITC 25-Aug-16 CE 240.00 16.15 -0.30
-1.82%
17.65
16.15
36,000 15 6.11 132,000 2,400
1.85%
MINDTREE 25-Aug-16 CE 600.00 11.10 -1.70
-13.28%
13.50
9.25
36,000 45 3.79 45,600 19,200
72.73%
NMDC 25-Aug-16 CE 102.50 3.15 -0.95
-23.17%
4.50
3.15
36,000 6 1.26 96,000 24,000
33.33%
SYNDIBANK 25-Aug-16 CE 82.50 1.90 -0.25
-11.63%
2.00
1.70
36,000 4 0.67 63,000 27,000
75.00%
SBIN 25-Aug-16 CE 215.00 17.55 -1.95
-10.00%
19.50
17.55
36,000 12 6.72 57,000 6,000
11.76%
SRTRANSFIN 25-Aug-16 CE 1,340.00 31.40 -73.00
-69.92%
53.95
25.30
36,000 60 15.93 9,600 9,600
0.00%
TATAMOTORS 25-Aug-16 CE 570.00 3.85 -0.50
-11.49%
4.35
3.70
36,000 24 1.48 27,000 12,000
80.00%
TATAGLOBAL 25-Aug-16 CE 135.00 8.00 0.75
10.34%
9.80
8.00
36,000 8 3.16 135,000 0
0.00%
AUROPHARMA 25-Aug-16 CE 900.00 5.00 0.80
19.05%
6.00
3.50
35,700 51 1.74 34,300 20,300
145.00%
INDUSINDBK 25-Aug-16 CE 1,180.00 28.85 3.60
14.26%
33.20
28.70
35,400 59 10.58 24,000 11,400
90.48%
WOCKPHARMA 25-Aug-16 CE 1,020.00 53.90 3.90
7.80%
68.00
49.35
35,400 59 20.03 9,000 8,400
1,400.00%
IGL 25-Aug-16 CE 660.00 16.65 0.60
3.74%
22.00
15.00
35,200 32 6.30 34,100 -3,300
-8.82%
IDEA 25-Aug-16 CE 125.00 0.40 0.00
0.00%
0.50
0.40
35,000 7 0.15 35,000 10,000
40.00%
NIFTY 25-Aug-16 CE 7,700.00 983.50 -4.45
-0.45%
996.65
967.10
34,950 466 343.16 775,200 -24,225
-3.03%
ASIANPAINT 25-Aug-16 CE 1,100.00 35.00 -15.35
-30.49%
51.10
35.00
34,800 58 14.73 45,000 4,200
10.29%
NIFTY 29-Dec-16 CE 9,000.00 258.30 -0.45
-0.17%
263.00
246.00
34,575 461 88.08 1,251,525 14,325
1.16%
NIFTY 25-Aug-16 CE 8,200.00 500.85 -10.40
-2.03%
511.00
485.00
34,425 459 171.28 527,100 -6,525
-1.22%
BPCL 25-Aug-16 CE 590.00 25.40 4.95
24.21%
27.00
20.00
33,600 28 8.17 19,200 6,000
45.45%
TATAMTRDVR 25-Aug-16 CE 370.00 2.30 -0.70
-23.33%
3.55
2.30
33,600 16 0.90 27,300 10,500
62.50%
TCS 25-Aug-16 CE 2,800.00 7.95 -0.15
-1.85%
9.00
6.75
33,500 134 2.66 23,750 7,000
41.79%
CANBK 25-Aug-16 CE 265.00 6.00 -3.05
-33.70%
6.70
6.00
33,000 11 2.09 45,000 18,000
66.67%
DHFL 25-Aug-16 CE 220.00 11.00 -0.50
-4.35%
12.05
10.00
33,000 11 3.72 78,000 9,000
13.04%
FEDERALBNK 25-Aug-16 CE 60.00 6.25 0.25
4.17%
6.25
5.50
33,000 3 1.96 77,000 -11,000
-12.50%
FEDERALBNK 25-Aug-16 CE 62.50 4.30 0.55
14.67%
4.30
4.00
33,000 3 1.39 198,000 0
0.00%
IGL 25-Aug-16 CE 650.00 20.10 1.75
9.54%
26.65
19.50
33,000 30 7.33 42,900 11,000
34.48%
KSCL 25-Aug-16 CE 440.00 5.00 0.25
5.26%
6.00
4.75
33,000 22 1.76 33,000 21,000
175.00%
MARUTI 25-Aug-16 CE 4,700.00 183.00 2.90
1.61%
230.00
156.90
33,000 220 60.45 34,050 -4,200
-10.98%
PETRONET 25-Aug-16 CE 320.00 3.40 -1.00
-22.73%
4.45
3.40
33,000 11 1.25 18,000 0
0.00%
TATACHEM 25-Aug-16 CE 490.00 8.40 1.90
29.23%
11.50
8.40
33,000 22 3.03 28,500 -3,000
-9.52%
TECHM 25-Aug-16 CE 490.00 16.00 -4.00
-20.00%
19.35
14.05
33,000 30 5.93 24,200 19,800
450.00%
BAJAJ-AUTO 25-Aug-16 CE 2,700.00 88.50 25.95
41.49%
102.25
65.05
32,500 130 28.32 15,500 2,500
19.23%
SRTRANSFIN 25-Aug-16 CE 1,350.00 29.55 19.55
195.50%
50.95
21.05
32,400 54 12.48 14,400 13,800
2,300.00%
NCC 25-Aug-16 CE 95.00 0.80 -0.40
-33.33%
1.30
0.80
32,000 4 0.34 296,000 8,000
2.78%
PTC 25-Aug-16 CE 80.00 3.55 -1.30
-26.80%
4.90
3.50
32,000 4 1.32 40,000 8,000
25.00%
PTC 25-Aug-16 CE 95.00 0.30 -0.85
-73.91%
0.50
0.30
32,000 4 0.13 16,000 16,000
0.00%
RELIANCE 25-Aug-16 CE 1,120.00 3.25 -1.20
-26.97%
3.70
3.10
32,000 64 1.10 23,000 10,500
84.00%
TATASTEEL 25-Aug-16 CE 320.00 41.00 4.90
13.57%
44.50
40.30
32,000 16 13.72 52,000 4,000
8.33%
ENGINERSIN 25-Aug-16 CE 235.00 6.80 1.85
37.37%
9.55
6.70
31,500 9 2.57 17,500 14,000
400.00%
TATACHEM 25-Aug-16 CE 460.00 20.65 3.90
23.28%
25.25
18.80
31,500 21 7.09 15,000 -9,000
-37.50%
INFRATEL 25-Aug-16 CE 400.00 13.90 -1.70
-10.90%
15.85
12.30
30,800 22 4.33 70,000 8,400
13.64%
BIOCON 25-Aug-16 CE 880.00 14.70 -0.30
-2.00%
17.55
14.00
30,800 28 4.86 16,500 9,900
150.00%
HCLTECH 25-Aug-16 CE 750.00 26.95 0.50
1.89%
28.95
24.00
30,800 44 8.41 55,300 8,400
17.91%
INDUSINDBK 25-Aug-16 CE 1,240.00 8.40 0.70
9.09%
10.10
7.90
30,600 51 2.63 34,200 11,400
50.00%
HEXAWARE 25-Aug-16 CE 225.00 6.30 -5.90
-48.36%
10.25
6.30
30,000 15 2.51 18,000 14,000
350.00%
BANKINDIA 25-Aug-16 CE 137.50 0.50 -0.95
-65.52%
0.65
0.50
30,000 5 0.17 36,000 24,000
200.00%
IDEA 25-Aug-16 CE 112.50 1.70 -0.70
-29.17%
1.90
1.70
30,000 6 0.54 45,000 15,000
50.00%
IOC 25-Aug-16 CE 500.00 55.00 13.00
30.95%
55.00
51.20
30,000 20 15.63 31,500 -4,500
-12.50%
KTKBANK 25-Aug-16 CE 157.50 2.00 -4.00
-66.67%
6.30
2.00
30,000 5 1.08 24,000 18,000
300.00%
ADANIPORTS 25-Aug-16 CE 270.00 1.45 0.00
0.00%
1.65
1.25
30,000 12 0.44 25,000 22,500
900.00%
STAR 25-Aug-16 CE 1,200.00 34.00 7.30
27.34%
37.55
27.75
30,000 60 10.08 27,000 17,500
184.21%
TATAMOTORS 25-Aug-16 CE 590.00 1.95 -0.40
-17.02%
2.30
1.95
30,000 20 0.62 39,000 19,500
100.00%
NIFTY 25-Aug-16 CE 7,800.00 886.00 -6.40
-0.72%
895.00
864.55
29,775 397 263.51 673,725 -20,025
-2.89%
MARUTI 25-Aug-16 CE 5,050.00 45.00 6.00
15.38%
67.30
38.60
29,700 198 14.85 5,550 5,400
3,600.00%
HDFCBANK 25-Aug-16 CE 1,280.00 10.40 -2.35
-18.43%
12.75
9.00
29,500 59 2.96 77,000 19,000
32.76%
INFRATEL 25-Aug-16 CE 420.00 7.00 -1.35
-16.17%
8.70
5.45
29,400 21 2.31 28,000 16,800
150.00%
LUPIN 25-Aug-16 CE 1,700.00 99.00 25.25
34.24%
99.00
75.85
29,100 97 25.26 40,800 4,200
11.48%
NIFTY 29-Sep-16 CE 8,500.00 335.90 -8.70
-2.52%
345.50
324.00
28,950 386 96.47 652,950 12,675
1.98%
WOCKPHARMA 25-Aug-16 CE 1,060.00 37.40 0.65
1.77%
50.05
34.95
28,800 48 11.06 4,800 4,200
700.00%
HINDPETRO 25-Aug-16 CE 1,200.00 87.65 16.80
23.71%
99.40
73.00
28,700 41 25.74 44,800 -4,200
-8.57%
GAIL 25-Aug-16 CE 390.00 11.30 -0.75
-6.22%
13.80
11.30
28,500 19 3.50 49,500 13,500
37.50%
WOCKPHARMA 25-Aug-16 CE 1,200.00 10.00 2.20
28.21%
16.75
8.00
28,200 47 3.32 28,800 10,800
60.00%
HEXAWARE 25-Aug-16 CE 260.00 1.20 -2.00
-62.50%
2.80
1.20
28,000 14 0.42 14,000 12,000
600.00%
DISHTV 25-Aug-16 CE 90.00 10.90 3.25
42.48%
10.90
10.00
28,000 4 2.90 35,000 0
0.00%
EXIDEIND 25-Aug-16 CE 200.00 1.50 0.05
3.45%
1.75
1.35
28,000 7 0.44 36,000 24,000
200.00%
ENGINERSIN 25-Aug-16 CE 245.00 4.55 0.55
13.75%
5.10
4.55
28,000 8 1.32 24,500 14,000
133.33%
HCLTECH 25-Aug-16 CE 830.00 4.80 -2.95
-38.06%
5.20
3.90
28,000 40 1.29 27,300 27,300
0.00%
INDIACEM 25-Aug-16 CE 122.50 7.60 2.60
52.00%
8.00
7.20
28,000 4 2.14 21,000 14,000
200.00%
POWERGRID 25-Aug-16 CE 200.00 0.50 0.40
400.00%
0.55
0.45
28,000 7 0.14 28,000 28,000
0.00%
BPCL 25-Aug-16 CE 630.00 9.30 3.30
55.00%
11.00
7.00
27,600 23 2.65 18,000 9,600
114.29%
DABUR 25-Aug-16 CE 320.00 2.95 -1.40
-32.18%
4.15
2.95
27,500 11 0.93 102,500 12,500
13.89%
HDFCBANK 25-Aug-16 CE 1,270.00 13.90 -3.90
-21.91%
15.95
11.30
27,500 55 3.52 65,000 13,000
25.00%
MOTHERSUMI 25-Aug-16 CE 390.00 2.25 -4.00
-64.00%
2.50
2.00
27,500 11 0.61 17,500 17,500
0.00%
ONGC 25-Aug-16 CE 210.00 14.10 -1.70
-10.76%
16.20
13.90
27,500 11 4.18 45,000 22,500
100.00%
TATAMTRDVR 25-Aug-16 CE 320.00 17.00 -2.85
-14.36%
21.20
16.50
27,300 13 5.15 77,700 6,300
8.82%
MCDOWELL-N 25-Aug-16 CE 2,700.00 18.60 -22.60
-54.85%
43.00
18.10
27,250 109 6.44 20,000 6,750
50.94%
IOC 25-Aug-16 CE 620.00 3.60 1.60
80.00%
4.70
2.85
27,000 18 1.04 13,500 12,000
800.00%
L&TFH 25-Aug-16 CE 77.50 9.40 -1.60
-14.55%
10.10
9.40
27,000 3 2.62 927,000 -9,000
-0.96%
M&M 25-Aug-16 CE 1,460.00 50.00 9.80
24.38%
57.00
43.50
27,000 54 13.80 24,500 9,000
58.06%
NHPC 25-Aug-16 CE 20.00 5.40 0.05
0.93%
5.40
5.40
27,000 1 1.46 108,000 27,000
33.33%
NHPC 25-Aug-16 CE 30.00 0.05 -0.05
-50.00%
0.05
0.05
27,000 1 0.01 486,000 0
0.00%
NHPC 29-Sep-16 CE 30.00 0.10 -0.10
-50.00%
0.10
0.10
27,000 1 0.03 27,000 0
0.00%
SYNDIBANK 25-Aug-16 CE 95.00 0.30 -0.30
-50.00%
0.30
0.25
27,000 3 0.07 45,000 0
0.00%
ACC 25-Aug-16 CE 1,720.00 32.45 0.80
2.53%
46.20
30.80
26,800 67 10.11 19,600 16,400
512.50%
CEATLTD 25-Aug-16 CE 950.00 8.95 -8.10
-47.51%
11.45
8.00
26,600 38 2.57 13,300 8,400
171.43%
NIFTY 29-Sep-16 CE 8,400.00 401.30 -13.75
-3.31%
421.70
397.00
26,550 354 108.21 104,400 16,200
18.37%
AMARAJABAT 25-Aug-16 CE 940.00 37.00 17.00
85.00%
40.50
25.00
26,400 44 8.79 24,600 10,800
78.26%
MARICO 25-Aug-16 CE 290.00 6.60 0.55
9.09%
6.60
5.95
26,000 10 1.57 18,200 18,200
0.00%
RELIANCE 25-Aug-16 CE 1,070.00 8.60 -2.10
-19.63%
10.25
8.20
26,000 52 2.41 20,500 11,500
127.78%
SRTRANSFIN 25-Aug-16 CE 1,280.00 59.30 31.00
109.54%
83.00
47.75
25,800 43 15.91 6,000 3,000
100.00%
GAIL 25-Aug-16 CE 410.00 5.50 -0.65
-10.57%
6.95
5.00
25,500 17 1.52 36,000 10,500
41.18%
IDEA 25-Aug-16 CE 100.00 6.80 -2.70
-28.42%
7.10
6.80
25,000 5 1.74 25,000 10,000
66.67%
IDEA 25-Aug-16 CE 122.50 0.55 -1.05
-65.63%
0.60
0.55
25,000 5 0.15 30,000 25,000
500.00%
WOCKPHARMA 25-Aug-16 CE 1,150.00 17.85 5.85
48.75%
25.25
15.90
24,600 41 5.08 16,800 6,600
64.71%
BANKBARODA 25-Aug-16 CE 185.00 0.65 -0.50
-43.48%
0.90
0.65
24,500 7 0.19 129,500 7,000
5.71%
HEROMOTOCO 25-Aug-16 CE 3,300.00 58.90 6.00
11.34%
74.00
55.00
24,400 122 15.99 22,400 7,000
45.45%
LUPIN 25-Aug-16 CE 1,850.00 31.30 7.90
33.76%
34.25
25.05
24,300 81 7.02 11,700 7,800
200.00%
MARUTI 25-Aug-16 CE 5,200.00 23.00 -3.70
-13.86%
36.70
20.15
24,150 161 6.35 9,000 9,000
0.00%
NIFTY 25-Aug-16 CE 7,600.00 1,073.60 -12.35
-1.14%
1,092.00
1,070.00
24,075 321 260.38 444,150 -13,725
-3.00%
CROMPGREAV 25-Aug-16 CE 87.50 1.15 0.55
91.67%
1.15
1.15
24,000 2 0.28 36,000 0
0.00%
DHFL 25-Aug-16 CE 250.00 2.00 0.00
0.00%
2.00
1.65
24,000 8 0.46 63,000 21,000
50.00%
HDIL 25-Aug-16 CE 112.50 2.45 -0.30
-10.91%
2.65
2.40
24,000 3 0.60 16,000 8,000
100.00%
HAVELLS 25-Aug-16 CE 410.00 7.00 1.50
27.27%
8.45
6.95
24,000 12 1.77 18,000 10,000
125.00%
KTKBANK 25-Aug-16 CE 140.00 8.80 -5.80
-39.73%
10.40
8.80
24,000 4 2.29 24,000 12,000
100.00%
KTKBANK 25-Aug-16 CE 147.50 5.45 -0.45
-7.63%
6.00
5.45
24,000 4 1.36 12,000 12,000
0.00%
RECLTD 25-Aug-16 CE 235.00 2.10 -0.20
-8.70%
2.60
2.10
24,000 8 0.55 27,000 12,000
80.00%
TITAN 25-Aug-16 CE 440.00 8.30 -2.20
-20.95%
11.00
8.30
24,000 16 2.26 40,500 21,000
107.69%
TVSMOTOR 25-Aug-16 CE 290.00 12.20 -0.10
-0.81%
13.90
12.20
24,000 12 3.19 38,000 6,000
18.75%
VOLTAS 25-Aug-16 CE 420.00 1.50 -5.20
-77.61%
2.00
1.00
24,000 12 0.36 22,000 22,000
0.00%
BANKNIFTY 25-Aug-16 CE 19,300.00 264.20 -51.60
-16.34%
291.00
247.00
23,920 598 64.45 12,880 7,640
145.80%
BHARATFORG 25-Aug-16 CE 840.00 7.05 3.20
83.12%
8.25
6.95
23,400 39 1.77 19,200 18,000
1,500.00%
NIFTY 25-Aug-16 CE 9,600.00 1.30 -0.15
-10.34%
1.30
1.10
23,325 311 0.28 31,725 3,750
13.40%
DRREDDY 25-Aug-16 CE 3,150.00 36.10 -12.70
-26.02%
48.75
36.10
23,200 116 9.61 25,000 6,800
37.36%
JUSTDIAL 25-Aug-16 CE 620.00 13.60 3.60
36.00%
17.55
8.45
23,200 29 3.41 37,600 9,600
34.29%
PIDILITIND 25-Aug-16 CE 740.00 22.00 -16.65
-43.08%
43.00
22.00
23,000 23 7.58 13,000 -5,000
-27.78%
IOC 25-Aug-16 CE 610.00 4.80 4.75
9,500.00%
5.50
4.50
22,500 15 1.11 13,500 13,500
0.00%
M&MFIN 25-Aug-16 CE 370.00 2.50 1.50
150.00%
3.00
2.50
22,500 9 0.62 22,500 12,500
125.00%
MOTHERSUMI 25-Aug-16 CE 370.00 4.80 -2.40
-33.33%
4.95
4.50
22,500 9 1.06 17,500 17,500
0.00%
TATAMOTORS 25-Aug-16 CE 580.00 2.90 0.05
1.75%
3.40
2.60
22,500 15 0.69 30,000 10,500
53.85%
TITAN 25-Aug-16 CE 460.00 3.85 -1.65
-30.00%
5.45
3.50
22,500 15 0.97 30,000 16,500
122.22%
AJANTPHARM 25-Aug-16 CE 1,800.00 50.60 15.60
44.57%
59.30
42.95
22,400 56 11.61 14,400 9,600
200.00%
GLENMARK 25-Aug-16 CE 900.00 19.45 4.20
27.54%
20.45
16.50
22,400 32 4.07 45,500 7,700
20.37%
SUNPHARMA 25-Aug-16 CE 940.00 3.30 1.30
65.00%
4.30
3.00
22,200 37 0.89 20,400 19,200
1,600.00%
FEDERALBNK 25-Aug-16 CE 77.50 0.25 -0.15
-37.50%
0.25
0.25
22,000 2 0.06 33,000 11,000
50.00%
HAVELLS 25-Aug-16 CE 420.00 4.95 1.45
41.43%
5.50
4.00
22,000 11 1.06 34,000 14,000
70.00%
LICHSGFIN 25-Aug-16 CE 510.00 19.65 2.30
13.26%
20.10
15.95
22,000 20 4.06 40,700 7,700
23.33%
ASHOKLEY 25-Aug-16 CE 70.00 24.00 -11.75
-32.87%
24.00
24.00
21,000 3 5.04 21,000 0
0.00%
ASHOKLEY 25-Aug-16 CE 92.50 5.85 0.80
15.84%
5.85
5.00
21,000 3 1.13 63,000 14,000
28.57%
CANBK 25-Aug-16 CE 295.00 1.50 -0.85
-36.17%
2.00
1.50
21,000 7 0.34 15,000 12,000
400.00%
DHFL 25-Aug-16 CE 235.00 3.95 -0.85
-17.71%
5.10
3.95
21,000 7 0.96 18,000 3,000
20.00%
INDIACEM 25-Aug-16 CE 117.50 9.70 1.20
14.12%
9.75
9.25
21,000 3 2.01 28,000 0
0.00%
PNB 25-Aug-16 CE 147.50 1.00 -1.80
-64.29%
1.50
1.00
21,000 3 0.25 21,000 7,000
50.00%
SINTEX 25-Aug-16 CE 87.50 0.70 -0.80
-53.33%
0.70
0.70
21,000 3 0.15 35,000 14,000
66.67%
SRTRANSFIN 25-Aug-16 CE 1,260.00 84.50 49.20
139.38%
87.75
40.00
21,000 35 12.94 9,000 -2,400
-21.05%
BATAINDIA 25-Aug-16 CE 580.00 43.00 19.00
79.17%
43.00
25.50
20,900 19 7.41 17,600 6,600
60.00%
BIOCON 25-Aug-16 CE 860.00 19.60 0.30
1.55%
24.65
19.60
20,900 19 4.60 15,400 4,400
40.00%
UPL 25-Aug-16 CE 580.00 56.40 13.25
30.71%
60.95
52.00
20,400 17 11.42 16,800 -6,000
-26.32%
CEATLTD 25-Aug-16 CE 860.00 37.35 -12.40
-24.92%
41.25
35.00
20,300 29 7.66 9,800 9,800
0.00%
HINDPETRO 25-Aug-16 CE 1,220.00 72.25 18.00
33.18%
85.75
52.40
20,300 29 14.38 25,900 -2,800
-9.76%
NIFTY 29-Sep-16 CE 8,300.00 483.20 -12.55
-2.53%
496.00
478.75
20,175 269 98.31 113,700 14,625
14.76%
DRREDDY 25-Aug-16 CE 3,700.00 3.50 -4.90
-58.33%
5.00
3.20
20,000 100 0.84 22,000 2,000
10.00%
IDEA 25-Aug-16 CE 117.50 0.90 -1.00
-52.63%
1.10
0.90
20,000 4 0.19 25,000 15,000
150.00%
IBREALEST 25-Aug-16 CE 107.50 1.45 -10.35
-87.71%
1.45
1.45
20,000 2 0.29 20,000 20,000
0.00%
IBREALEST 25-Aug-16 CE 110.00 1.05 -0.35
-25.00%
1.25
1.05
20,000 2 0.23 10,000 10,000
0.00%
JETAIRWAYS 25-Aug-16 CE 560.00 71.55 24.35
51.59%
72.30
55.80
20,000 20 13.09 10,000 -1,000
-9.09%
JETAIRWAYS 25-Aug-16 CE 780.00 1.95 -9.25
-82.59%
2.60
1.95
20,000 20 0.42 14,000 14,000
0.00%
KPIT 25-Aug-16 CE 145.00 2.00 -1.00
-33.33%
3.60
1.90
20,000 5 0.50 48,000 8,000
20.00%
NTPC 25-Aug-16 CE 155.00 6.90 -0.25
-3.50%
7.00
6.60
20,000 5 1.37 84,000 0
0.00%
TATASTEEL 25-Aug-16 CE 330.00 32.20 4.05
14.39%
34.45
32.20
20,000 10 6.67 114,000 10,000
9.62%
UNIONBANK 25-Aug-16 CE 125.00 8.75 -1.95
-18.22%
10.20
8.40
20,000 5 1.77 24,000 12,000
100.00%
TECHM 25-Aug-16 CE 550.00 2.75 -2.50
-47.62%
3.20
2.50
19,800 18 0.56 16,500 0
0.00%
TATACHEM 25-Aug-16 CE 510.00 4.55 2.05
82.00%
6.80
4.25
19,500 13 0.90 24,000 12,000
100.00%
ZEEL 25-Aug-16 CE 530.00 6.30 4.30
215.00%
6.30
3.80
19,500 15 0.93 18,200 15,600
600.00%
AMARAJABAT 25-Aug-16 CE 920.00 47.00 18.00
62.07%
47.00
35.00
19,200 32 8.00 10,800 2,400
28.57%
HINDZINC 25-Aug-16 CE 200.00 10.80 -3.05
-22.02%
14.85
10.80
19,200 6 2.53 22,400 12,800
133.33%
SUNPHARMA 25-Aug-16 CE 1,000.00 1.00 0.10
11.11%
2.00
1.00
19,200 32 0.26 22,200 14,400
184.62%
BIOCON 25-Aug-16 CE 800.00 49.30 2.30
4.89%
55.00
48.15
18,700 17 9.52 66,000 2,200
3.45%
DRREDDY 25-Aug-16 CE 3,350.00 10.05 -8.10
-44.63%
18.20
10.05
18,600 93 2.82 38,600 10,200
35.92%
MARUTI 25-Aug-16 CE 4,950.00 72.50 21.40
41.88%
96.20
66.70
18,450 123 14.19 6,150 6,150
0.00%
JUSTDIAL 25-Aug-16 CE 700.00 5.50 2.50
83.33%
5.50
2.00
18,400 23 0.79 14,400 12,000
500.00%
BANKINDIA 25-Aug-16 CE 105.00 8.75 -0.85
-8.85%
8.75
8.75
18,000 3 1.58 30,000 0
0.00%
BANKINDIA 25-Aug-16 CE 117.50 3.00 -1.15
-27.71%
3.80
3.00
18,000 3 0.63 30,000 -6,000
-16.67%
CIPLA 25-Aug-16 CE 580.00 3.70 1.50
68.18%
5.60
3.70
18,000 18 0.81 18,000 16,000
800.00%
INFY 25-Aug-16 CE 1,240.00 1.60 -0.85
-34.69%
2.00
1.50
18,000 36 0.29 34,000 6,000
21.43%
JINDALSTEL 29-Sep-16 CE 90.00 8.00 6.80
566.67%
8.00
7.95
18,000 2 1.43 - 0
0.00%
KTKBANK 25-Aug-16 CE 145.00 6.35 -3.40
-34.87%
8.80
6.35
18,000 3 1.33 30,000 12,000
66.67%
KSCL 25-Aug-16 CE 420.00 9.00 -1.10
-10.89%
10.80
8.00
18,000 12 1.77 25,500 10,500
70.00%
ORIENTBANK 25-Aug-16 CE 145.00 0.75 -0.15
-16.67%
0.95
0.75
18,000 3 0.16 36,000 18,000
100.00%
PFC 25-Aug-16 CE 215.00 10.85 1.05
10.71%
10.85
10.50
18,000 6 1.90 24,000 15,000
166.67%
PIDILITIND 25-Aug-16 CE 720.00 29.00 -21.70
-42.80%
59.00
28.65
18,000 18 6.57 25,000 3,000
13.64%
RECLTD 25-Aug-16 CE 200.00 15.25 -1.15
-7.01%
17.00
15.20
18,000 6 2.86 228,000 6,000
2.70%
VEDL 25-Aug-16 CE 140.00 28.50 -2.70
-8.65%
28.50
28.45
18,000 3 5.13 72,000 12,000
20.00%
BHARATFIN 25-Aug-16 CE 880.00 62.50 11.70
23.03%
87.10
55.00
18,000 18 12.58 25,000 -5,000
-16.67%
TATAGLOBAL 25-Aug-16 CE 142.50 4.85 0.85
21.25%
5.50
4.40
18,000 4 0.91 22,500 9,000
66.67%
AXISBANK 25-Aug-16 CE 640.00 0.75 -0.10
-11.76%
1.00
0.75
18,000 15 0.16 25,200 1,200
5.00%
ULTRACEMCO 25-Aug-16 CE 3,800.00 63.25 12.85
25.50%
76.10
52.50
17,800 89 11.93 16,600 2,800
20.29%
IBULHSGFIN 25-Aug-16 CE 840.00 5.40 -4.60
-46.00%
6.00
5.40
17,600 22 1.02 16,800 14,400
600.00%
DABUR 25-Aug-16 CE 300.00 11.05 -0.80
-6.75%
13.00
11.05
17,500 7 2.04 52,500 7,500
16.67%
ENGINERSIN 25-Aug-16 CE 255.00 2.70 2.20
440.00%
2.95
2.50
17,500 5 0.47 7,000 7,000
0.00%
AMBUJACEM 25-Aug-16 CE 300.00 1.45 -0.45
-23.68%
1.60
1.40
17,500 7 0.26 45,000 10,000
28.57%
GLENMARK 25-Aug-16 CE 880.00 27.50 5.20
23.32%
27.50
23.60
17,500 25 4.41 16,800 7,000
71.43%
DRREDDY 25-Aug-16 CE 2,950.00 101.70 -23.70
-18.90%
126.00
101.70
17,400 87 19.80 12,200 6,400
110.34%
COALINDIA 25-Aug-16 CE 320.00 13.65 -0.85
-5.86%
17.30
13.50
17,000 10 2.64 47,600 -1,700
-3.45%
COALINDIA 25-Aug-16 CE 370.00 0.85 0.75
750.00%
1.10
0.85
17,000 10 0.17 10,200 10,200
0.00%
ACC 25-Aug-16 CE 1,740.00 25.45 5.45
27.25%
36.90
22.00
16,800 42 4.93 9,200 3,600
64.29%
BAJAJ-AUTO 25-Aug-16 CE 2,850.00 33.45 12.30
58.16%
35.00
23.00
16,500 66 5.20 10,000 4,250
73.91%
RELIANCE 25-Aug-16 CE 980.00 49.20 -9.15
-15.68%
55.90
47.25
16,500 33 8.56 33,000 500
1.54%
TITAN 25-Aug-16 CE 420.00 17.50 -3.45
-16.47%
18.20
16.70
16,500 11 2.92 31,500 4,500
16.67%
BANKNIFTY 04-Aug-16 CE 18,800.00 271.95 -68.65
-20.16%
342.00
253.10
16,120 403 45.82 5,160 3,600
230.77%
ACC 25-Aug-16 CE 1,760.00 24.00 7.25
43.28%
28.20
15.00
16,000 40 3.72 6,000 3,200
114.29%
ADANIENT 25-Aug-16 CE 87.50 2.20 -0.55
-20.00%
2.20
2.10
16,000 2 0.34 48,000 0
0.00%
ADANIENT 25-Aug-16 CE 95.00 0.80 -0.45
-36.00%
1.40
0.80
16,000 2 0.18 32,000 8,000
33.33%
CIPLA 25-Aug-16 CE 600.00 2.00 0.70
53.85%
3.10
2.00
16,000 16 0.39 20,000 9,000
81.82%
HINDZINC 25-Aug-16 CE 215.00 5.00 -0.30
-5.66%
5.90
5.00
16,000 5 0.90 16,000 9,600
150.00%
KPIT 25-Aug-16 CE 135.00 4.50 -28.65
-86.43%
6.55
4.20
16,000 4 0.80 12,000 12,000
0.00%
KPIT 25-Aug-16 CE 160.00 0.65 -0.40
-38.10%
0.85
0.65
16,000 4 0.12 44,000 4,000
10.00%
NCC 25-Aug-16 CE 87.50 2.75 0.15
5.77%
2.75
2.50
16,000 2 0.42 24,000 8,000
50.00%
NTPC 25-Aug-16 CE 165.00 2.50 -0.20
-7.41%
2.50
2.00
16,000 4 0.37 108,000 8,000
8.00%
DRREDDY 25-Aug-16 CE 3,250.00 21.00 -7.55
-26.44%
28.30
20.30
15,800 79 3.85 25,400 8,800
53.01%
LICHSGFIN 25-Aug-16 CE 600.00 0.85 -0.65
-43.33%
1.00
0.75
15,400 14 0.14 13,200 12,100
1,100.00%
NIFTY 25-Aug-16 CE 7,900.00 790.90 -5.55
-0.70%
800.00
770.00
15,375 205 121.26 376,950 -10,800
-2.79%
DABUR 25-Aug-16 CE 315.00 4.50 -1.60
-26.23%
6.25
4.50
15,000 6 0.75 52,500 2,500
5.00%
DRREDDY 25-Aug-16 CE 3,800.00 2.95 -4.05
-57.86%
3.45
2.15
15,000 75 0.43 15,200 6,400
72.73%
HDFC 25-Aug-16 CE 1,360.00 48.85 -11.90
-19.59%
54.00
47.95
15,000 30 7.50 40,000 1,000
2.56%
HDFC 25-Aug-16 CE 1,500.00 4.00 -1.50
-27.27%
5.50
3.85
15,000 30 0.65 13,500 9,000
200.00%
IRB 25-Aug-16 CE 240.00 2.75 0.50
22.22%
2.75
2.25
15,000 6 0.37 22,500 7,500
50.00%
MCLEODRUSS 25-Aug-16 CE 240.00 1.20 0.60
100.00%
1.35
1.20
15,000 5 0.19 15,000 15,000
0.00%
SBIN 25-Aug-16 CE 190.00 41.15 0.10
0.24%
41.30
41.15
15,000 5 6.19 36,000 0
0.00%
SBIN 25-Aug-16 CE 210.00 22.10 -0.55
-2.43%
23.35
21.65
15,000 5 3.39 177,000 3,000
1.72%
HEROMOTOCO 25-Aug-16 CE 3,250.00 71.00 5.25
7.98%
95.00
63.75
14,800 74 12.39 16,800 3,200
23.53%
YESBANK 25-Aug-16 CE 1,380.00 2.70 0.05
1.89%
3.65
2.70
14,700 21 0.47 13,300 13,300
0.00%
M&M 25-Aug-16 CE 1,560.00 14.50 -1.50
-9.38%
16.80
9.00
14,500 29 2.12 9,000 7,500
500.00%
HINDUNILVR 25-Aug-16 CE 1,000.00 4.00 1.20
42.86%
4.10
2.50
14,400 24 0.43 6,000 4,200
233.33%
SUNPHARMA 25-Aug-16 CE 960.00 2.40 1.30
118.18%
2.95
2.30
14,400 24 0.37 7,800 7,800
0.00%
NIFTY 29-Dec-16 CE 8,500.00 538.20 -11.75
-2.14%
550.00
533.30
14,325 191 77.35 1,454,975 -2,925
-0.20%
TECHM 25-Aug-16 CE 540.00 4.00 0.20
5.26%
4.00
3.60
14,300 13 0.54 47,300 5,500
13.16%
ZEEL 25-Aug-16 CE 550.00 3.00 1.45
93.55%
3.00
1.90
14,300 11 0.36 16,900 11,700
225.00%
ASHOKLEY 25-Aug-16 CE 130.00 0.10 -2.60
-96.30%
0.10
0.10
14,000 2 0.01 7,000 7,000
0.00%
ARVIND 25-Aug-16 CE 300.00 19.50 2.90
17.47%
20.50
16.90
14,000 7 2.67 18,000 2,000
12.50%
CEATLTD 25-Aug-16 CE 1,000.00 3.80 -5.20
-57.78%
6.00
3.80
14,000 20 0.70 24,500 9,800
66.67%
HINDALCO 25-Aug-16 CE 132.50 7.00 -0.60
-7.89%
8.00
7.00
14,000 2 1.05 49,000 7,000
16.67%
HAVELLS 25-Aug-16 CE 440.00 2.80 -6.15
-68.72%
2.80
2.10
14,000 7 0.36 12,000 12,000
0.00%
HINDPETRO 25-Aug-16 CE 1,380.00 13.10 1.75
15.42%
18.75
12.00
14,000 20 2.13 9,800 3,500
55.56%
INDIACEM 25-Aug-16 CE 145.00 1.10 0.70
175.00%
1.40
1.10
14,000 2 0.18 14,000 14,000
0.00%
PNB 25-Aug-16 CE 100.00 26.65 -2.35
-8.10%
26.65
26.60
14,000 2 3.73 77,000 0
0.00%
HINDUNILVR 25-Aug-16 CE 1,020.00 2.50 -5.25
-67.74%
2.75
1.90
13,800 23 0.28 12,600 11,400
950.00%
JSWSTEEL 25-Aug-16 CE 1,650.00 83.80 -9.55
-10.23%
83.80
80.00
13,800 23 11.08 16,800 9,600
133.33%
GAIL 25-Aug-16 CE 420.00 3.55 -0.60
-14.46%
4.70
3.55
13,500 9 0.56 43,500 6,000
16.00%
JUBLFOOD 25-Aug-16 CE 1,300.00 32.00 0.10
0.31%
41.95
32.00
13,500 27 5.18 11,500 7,500
187.50%
CEATLTD 25-Aug-16 CE 940.00 10.20 -7.50
-42.37%
15.00
9.50
13,300 19 1.47 7,700 4,200
120.00%
IDFC 25-Aug-16 CE 50.00 6.15 1.65
36.67%
6.15
6.15
13,200 1 0.81 39,600 0
0.00%
IDFC 25-Aug-16 CE 67.50 0.15 -0.40
-72.73%
0.15
0.15
13,200 1 0.02 13,200 13,200
0.00%
HDFCBANK 25-Aug-16 CE 1,320.00 3.20 -1.30
-28.89%
4.50
2.90
13,000 26 0.43 15,500 10,500
210.00%
SRF 25-Aug-16 CE 1,500.00 46.00 10.90
31.05%
55.90
40.35
13,000 26 6.28 7,500 5,000
200.00%
WIPRO 25-Aug-16 CE 590.00 1.25 -0.90
-41.86%
2.55
1.25
13,000 13 0.23 19,000 11,000
137.50%
AJANTPHARM 25-Aug-16 CE 1,750.00 76.70 22.10
40.48%
87.05
63.30
12,800 32 9.16 7,200 2,800
63.64%
CADILAHC 25-Aug-16 CE 400.00 4.50 3.20
246.15%
4.95
4.35
12,800 8 0.58 12,800 12,800
0.00%
HINDZINC 25-Aug-16 CE 205.00 9.00 -0.25
-2.70%
11.00
9.00
12,800 4 1.30 32,000 3,200
11.11%
JUSTDIAL 25-Aug-16 CE 650.00 9.55 4.05
73.64%
11.15
6.00
12,800 16 1.22 8,800 6,400
266.67%
GLENMARK 25-Aug-16 CE 860.00 33.75 5.45
19.26%
36.55
32.00
12,600 18 4.32 14,000 1,400
11.11%
HINDPETRO 25-Aug-16 CE 1,160.00 115.95 11.95
11.49%
125.00
100.00
12,600 18 13.82 26,600 -3,500
-11.63%
SRTRANSFIN 25-Aug-16 CE 1,400.00 18.35 14.45
370.51%
31.00
10.00
12,600 21 2.57 8,400 7,800
1,300.00%
TATAMTRDVR 25-Aug-16 CE 380.00 1.65 -0.35
-17.50%
2.20
1.55
12,600 6 0.22 12,600 10,500
500.00%
TATACOMM 25-Aug-16 CE 480.00 6.80 -9.30
-57.76%
6.80
5.10
12,600 9 0.67 16,800 11,200
200.00%
INFY 25-Aug-16 CE 1,260.00 1.05 -0.55
-34.38%
1.50
1.00
12,500 25 0.14 16,000 6,000
60.00%
JUBLFOOD 25-Aug-16 CE 1,400.00 15.00 7.00
87.50%
16.50
15.00
12,500 25 1.99 11,000 10,500
2,100.00%
ADANIPORTS 25-Aug-16 CE 210.00 25.00 3.00
13.64%
25.00
24.00
12,500 5 3.05 35,000 -7,500
-17.65%
NIFTY 25-Aug-16 CE 8,100.00 594.05 -7.75
-1.29%
605.10
578.00
12,375 165 72.90 463,950 -5,700
-1.21%
BEL 25-Aug-16 CE 1,250.00 39.00 2.00
5.41%
43.95
32.05
12,150 27 4.72 13,950 6,300
82.35%
LICHSGFIN 25-Aug-16 CE 580.00 1.65 -1.30
-44.07%
2.00
1.60
12,100 11 0.22 9,900 4,400
80.00%
BANKINDIA 25-Aug-16 CE 92.50 17.90 6.20
52.99%
17.90
17.90
12,000 2 2.15 12,000 12,000
0.00%
BANKINDIA 25-Aug-16 CE 95.00 15.85 11.90
301.27%
15.85
15.85
12,000 2 1.90 12,000 12,000
0.00%
BANKINDIA 25-Aug-16 CE 112.50 5.30 -1.95
-26.90%
5.30
4.90
12,000 2 0.61 36,000 6,000
20.00%
CROMPGREAV 25-Aug-16 CE 75.00 6.30 1.30
26.00%
6.30
6.30
12,000 1 0.76 60,000 0
0.00%
DHFL 25-Aug-16 CE 225.00 8.20 -0.55
-6.29%
8.70
8.10
12,000 4 1.00 21,000 0
0.00%
INFY 25-Aug-16 CE 1,300.00 0.70 -0.60
-46.15%
1.40
0.70
12,000 24 0.10 68,000 7,000
11.48%
ITC 25-Aug-16 CE 400.00 6.80 -8.80
-56.41%
8.20
6.25
12,000 5 0.86 4,800 0
0.00%
JSWSTEEL 25-Aug-16 CE 1,900.00 6.00 -1.80
-23.08%
6.00
6.00
12,000 20 0.72 12,000 11,400
1,900.00%
KPIT 25-Aug-16 CE 165.00 0.60 -0.25
-29.41%
0.65
0.60
12,000 3 0.08 28,000 8,000
40.00%
NMDC 25-Aug-16 CE 115.00 0.65 -0.85
-56.67%
0.80
0.65
12,000 2 0.09 6,000 6,000
0.00%
NTPC 25-Aug-16 CE 150.00 10.00 -1.10
-9.91%
10.00
9.50
12,000 3 1.18 52,000 4,000
8.33%
NTPC 25-Aug-16 CE 162.50 2.85 -0.15
-5.00%
3.20
2.85
12,000 3 0.36 24,000 8,000
50.00%
PFC 25-Aug-16 CE 235.00 3.60 -0.40
-10.00%
4.00
3.60
12,000 4 0.46 24,000 9,000
60.00%
RPOWER 25-Aug-16 CE 52.50 4.05 0.05
1.25%
4.05
4.05
12,000 1 0.49 216,000 0
0.00%
SIEMENS 25-Aug-16 CE 1,340.00 29.00 -5.20
-15.20%
37.55
27.00
12,000 24 3.99 11,000 7,500
214.29%
SAIL 25-Aug-16 CE 62.50 0.20 -0.05
-20.00%
0.20
0.20
12,000 1 0.02 12,000 12,000
0.00%
VEDL 25-Aug-16 CE 155.00 14.05 -5.45
-27.95%
17.50
14.05
12,000 2 1.89 24,000 0
0.00%
TITAN 25-Aug-16 CE 480.00 1.50 -1.40
-48.28%
1.70
1.50
12,000 8 0.20 15,000 9,000
150.00%
UNIONBANK 25-Aug-16 CE 120.00 11.40 -3.50
-23.49%
12.25
10.60
12,000 3 1.37 100,000 0
0.00%
BEL 25-Aug-16 CE 1,300.00 20.75 1.45
7.51%
23.40
18.00
11,700 26 2.41 22,500 7,650
51.52%
M&M 25-Aug-16 CE 1,520.00 25.00 3.75
17.65%
27.75
22.75
11,500 23 2.98 20,000 7,000
53.85%
ASIANPAINT 25-Aug-16 CE 1,300.00 1.85 0.20
12.12%
1.85
1.25
11,400 19 0.19 7,200 7,200
0.00%
TATAELXSI 25-Aug-16 CE 1,700.00 44.00 -2.15
-4.66%
55.00
42.00
11,400 38 5.55 13,200 6,000
83.33%
CADILAHC 25-Aug-16 CE 370.00 12.70 0.70
5.83%
14.90
12.70
11,200 7 1.51 16,000 3,200
25.00%
HEROMOTOCO 25-Aug-16 CE 3,500.00 16.90 3.65
27.55%
21.15
15.40
11,200 56 2.16 7,800 6,600
550.00%
TATACOMM 25-Aug-16 CE 470.00 8.90 -1.85
-17.21%
9.35
8.25
11,200 8 0.97 11,200 5,600
100.00%
BIOCON 25-Aug-16 CE 940.00 5.00 -1.45
-22.48%
6.50
4.00
11,000 10 0.59 9,900 9,900
0.00%
JETAIRWAYS 25-Aug-16 CE 740.00 4.10 -12.90
-75.88%
4.60
1.50
11,000 11 0.41 7,000 7,000
0.00%
BHARATFIN 25-Aug-16 CE 860.00 79.50 24.20
43.76%
97.25
63.00
11,000 11 9.13 - 0
0.00%
INDUSINDBK 25-Aug-16 CE 1,260.00 5.15 -0.05
-0.96%
8.60
5.15
10,800 18 0.65 40,200 3,600
9.84%
CAIRN 25-Aug-16 CE 215.00 2.00 -0.90
-31.03%
2.10
1.50
10,500 3 0.20 35,000 7,000
25.00%
IOC 25-Aug-16 CE 520.00 37.10 8.10
27.93%
39.80
37.00
10,500 7 3.96 19,500 -3,000
-13.33%
IOC 25-Aug-16 CE 530.00 31.90 8.30
35.17%
31.90
24.40
10,500 7 2.90 36,000 1,500
4.35%
IOC 25-Aug-16 CE 630.00 2.45 0.85
53.13%
2.70
2.35
10,500 7 0.27 9,000 9,000
0.00%
TITAN 25-Aug-16 CE 470.00 2.50 -1.15
-31.51%
2.65
2.30
10,500 7 0.26 16,500 7,500
83.33%
BAJAJ-AUTO 25-Aug-16 CE 2,650.00 125.05 39.95
46.94%
129.10
87.00
10,250 41 12.02 12,750 8,750
218.75%
JSWSTEEL 25-Aug-16 CE 1,780.00 25.40 -7.40
-22.56%
35.30
24.55
10,200 17 2.80 6,600 600
10.00%
ANDHRABANK 25-Aug-16 CE 55.00 6.20 -0.60
-8.82%
6.20
6.20
10,000 1 0.62 10,000 0
0.00%
ALBK 25-Aug-16 CE 70.00 8.85 -0.75
-7.81%
8.85
8.85
10,000 1 0.89 110,000 10,000
10.00%
ALBK 25-Aug-16 CE 92.50 0.50 -0.10
-16.67%
0.50
0.50
10,000 1 0.05 20,000 0
0.00%
BEML 25-Aug-16 CE 1,000.00 48.00 -11.85
-19.80%
55.00
42.35
10,000 20 4.91 14,500 4,000
38.10%
DLF 25-Aug-16 CE 110.00 54.00 29.65
121.77%
54.00
53.00
10,000 2 5.35 10,000 10,000
0.00%
IBREALEST 25-Aug-16 CE 92.50 4.95 -13.30
-72.88%
4.95
4.95
10,000 1 0.50 - 0
0.00%
IBREALEST 25-Aug-16 CE 112.50 0.65 -9.45
-93.56%
0.65
0.65
10,000 1 0.07 - 0
0.00%
IBREALEST 25-Aug-16 CE 115.00 0.70 -0.45
-39.13%
0.70
0.70
10,000 1 0.07 20,000 10,000
100.00%
ADANIPORTS 25-Aug-16 CE 220.00 18.45 3.85
26.37%
18.45
15.15
10,000 4 1.73 27,500 2,500
10.00%
MOTHERSUMI 25-Aug-16 CE 320.00 22.30 0.15
0.68%
23.30
22.30
10,000 4 2.29 45,000 0
0.00%
SRF 25-Aug-16 CE 1,450.00 69.25 9.25
15.42%
76.00
58.00
10,000 20 7.01 4,500 -500
-10.00%
SUNTV 25-Aug-16 CE 510.00 5.35 4.35
435.00%
6.00
5.35
10,000 5 0.57 8,000 8,000
0.00%
TATASTEEL 25-Aug-16 CE 300.00 56.75 1.60
2.90%
61.50
56.70
10,000 5 5.90 132,000 2,000
1.54%
BATAINDIA 25-Aug-16 CE 670.00 10.00 8.80
733.33%
10.00
3.35
9,900 9 0.66 7,700 7,700
0.00%
BIOCON 25-Aug-16 CE 920.00 6.50 -1.50
-18.75%
9.00
6.50
9,900 9 0.77 14,300 6,600
85.71%
CASTROLIND 25-Aug-16 CE 500.00 2.95 1.60
118.52%
3.25
2.65
9,800 7 0.29 11,200 7,000
166.67%
COLPAL 25-Aug-16 CE 940.00 18.10 1.40
8.38%
20.00
17.20
9,800 14 1.82 11,900 3,500
41.67%
YESBANK 25-Aug-16 CE 1,360.00 4.00 0.70
21.21%
4.70
4.00
9,800 14 0.40 8,400 8,400
0.00%
BANKNIFTY 25-Aug-16 CE 18,000.00 1,110.00 -95.00
-7.88%
1,153.15
1,080.00
9,680 242 107.83 73,600 -1,320
-1.76%
CADILAHC 25-Aug-16 CE 380.00 8.70 1.65
23.40%
10.25
8.70
9,600 6 0.96 16,000 6,400
66.67%
CADILAHC 25-Aug-16 CE 390.00 6.05 0.90
17.48%
8.90
6.05
9,600 6 0.68 19,200 1,600
9.09%
HINDZINC 25-Aug-16 CE 225.00 2.50 -1.10
-30.56%
4.35
2.50
9,600 3 0.31 12,800 0
0.00%
TATAELXSI 25-Aug-16 CE 1,800.00 19.50 -0.55
-2.74%
23.80
17.20
9,600 32 2.07 15,900 7,500
89.29%
AXISBANK 25-Aug-16 CE 500.00 53.80 5.90
12.32%
55.90
53.80
9,600 8 5.21 26,400 0
0.00%
CONCOR 25-Aug-16 CE 1,500.00 75.30 27.60
57.86%
75.30
45.00
9,500 19 5.91 9,500 1,000
11.76%
HDFC 25-Aug-16 CE 1,480.00 5.60 -4.40
-44.00%
8.50
5.60
9,500 19 0.65 11,000 6,500
144.44%
RELIANCE 25-Aug-16 CE 1,140.00 2.25 -0.35
-13.46%
2.50
2.25
9,500 19 0.23 12,000 6,000
100.00%
BRITANNIA 25-Aug-16 CE 3,000.00 74.00 33.50
82.72%
76.00
39.00
9,200 46 5.65 5,400 3,800
237.50%
BANKNIFTY 25-Aug-16 CE 20,200.00 47.00 -83.60
-64.01%
80.00
47.00
9,120 228 5.10 8,600 8,600
0.00%
HINDPETRO 25-Aug-16 CE 1,420.00 9.90 0.90
10.00%
11.45
7.00
9,100 13 0.89 3,500 2,800
400.00%
ZEEL 25-Aug-16 CE 560.00 2.25 -3.10
-57.94%
2.25
1.55
9,100 7 0.16 7,800 7,800
0.00%
APOLLOTYRE 25-Aug-16 CE 185.00 1.60 -1.05
-39.62%
1.60
0.95
9,000 3 0.12 9,000 9,000
0.00%
APOLLOTYRE 25-Aug-16 CE 195.00 0.85 -0.70
-45.16%
0.95
0.85
9,000 3 0.08 9,000 9,000
0.00%
DHFL 25-Aug-16 CE 245.00 2.00 0.15
8.11%
2.30
2.00
9,000 3 0.19 6,000 6,000
0.00%
JISLJALEQS 25-Aug-16 CE 67.50 5.30 0.50
10.42%
5.30
5.30
9,000 1 0.48 - 0
0.00%
JISLJALEQS 25-Aug-16 CE 82.50 0.85 -0.20
-19.05%
0.85
0.85
9,000 1 0.08 81,000 0
0.00%
JISLJALEQS 25-Aug-16 CE 87.50 0.35 -0.15
-30.00%
0.35
0.35
9,000 1 0.03 18,000 0
0.00%
JINDALSTEL 25-Aug-16 CE 92.50 3.80 3.45
985.71%
3.80
3.80
9,000 1 0.34 9,000 9,000
0.00%
JSWSTEEL 25-Aug-16 CE 1,600.00 110.00 -16.00
-12.70%
120.00
110.00
9,000 15 10.74 15,600 3,600
30.00%
KSCL 25-Aug-16 CE 360.00 42.30 -50.60
-54.47%
42.30
42.30
9,000 6 3.81 9,000 9,000
0.00%
PFC 25-Aug-16 CE 250.00 1.60 0.60
60.00%
1.75
1.20
9,000 3 0.14 12,000 9,000
300.00%
RECLTD 25-Aug-16 CE 245.00 1.25 1.20
2,400.00%
1.50
1.25
9,000 3 0.13 6,000 6,000
0.00%
SIEMENS 25-Aug-16 CE 1,400.00 12.30 -6.05
-32.97%
16.50
11.65
9,000 18 1.40 13,000 3,000
30.00%
SYNDIBANK 25-Aug-16 CE 92.50 0.35 -0.25
-41.67%
0.35
0.35
9,000 1 0.03 27,000 9,000
50.00%
TITAN 25-Aug-16 CE 450.00 5.90 1.15
24.21%
8.00
5.50
9,000 6 0.55 6,000 4,500
300.00%
TATAGLOBAL 25-Aug-16 CE 130.00 12.55 2.35
23.04%
12.55
12.55
9,000 2 1.13 427,500 4,500
1.06%
TATAGLOBAL 25-Aug-16 CE 137.50 7.35 1.50
25.64%
7.35
7.35
9,000 2 0.66 31,500 9,000
40.00%
TATAGLOBAL 25-Aug-16 CE 147.50 2.95 1.80
156.52%
2.95
2.80
9,000 2 0.26 4,500 4,500
0.00%
BAJFINANCE 25-Aug-16 CE 10,500.00 335.00 -14.25
-4.08%
425.00
320.55
8,875 71 32.38 4,375 4,375
0.00%
CESC 25-Aug-16 CE 660.00 9.50 3.50
58.33%
13.05
8.10
8,800 8 0.85 6,600 4,400
200.00%
NIFTY 27-Oct-16 CE 9,200.00 80.00 -15.95
-16.62%
94.00
75.00
8,775 117 7.31 5,550 5,550
0.00%
DRREDDY 25-Aug-16 CE 2,900.00 125.00 -29.20
-18.94%
159.70
125.00
8,600 43 12.23 7,600 5,600
280.00%
NIFTY 29-Dec-16 CE 9,500.00 89.15 -3.90
-4.19%
92.90
88.00
8,550 114 7.64 530,200 4,200
0.80%
AMARAJABAT 25-Aug-16 CE 800.00 130.00 25.70
24.64%
130.00
130.00
8,400 14 10.92 5,400 -3,000
-35.71%
HINDPETRO 25-Aug-16 CE 1,440.00 6.95 5.95
595.00%
9.05
6.95
8,400 12 0.67 7,000 7,000
0.00%
INDUSINDBK 25-Aug-16 CE 1,160.00 41.70 4.80
13.01%
44.90
39.15
8,400 14 3.53 34,200 0
0.00%
SRTRANSFIN 25-Aug-16 CE 1,180.00 120.00 67.00
126.42%
120.00
120.00
8,400 14 10.08 600 0
0.00%
AXISBANK 25-Aug-16 CE 520.00 35.90 0.00
0.00%
38.00
35.90
8,400 7 3.09 49,200 1,200
2.50%
BRITANNIA 25-Aug-16 CE 2,900.00 122.00 59.55
95.36%
122.00
70.00
8,000 40 7.31 8,000 3,600
81.82%
HDIL 25-Aug-16 CE 95.00 10.25 0.60
6.22%
10.25
10.25
8,000 1 0.82 16,000 0
0.00%
IDBI 25-Aug-16 CE 87.50 0.30 0.05
20.00%
0.30
0.30
8,000 1 0.02 72,000 0
0.00%
IDBI 25-Aug-16 CE 92.50 0.15 -0.10
-40.00%
0.15
0.15
8,000 1 0.01 96,000 0
0.00%
INFY 25-Aug-16 CE 1,280.00 0.75 -1.25
-62.50%
0.90
0.75
8,000 16 0.07 3,500 500
16.67%
JSWENERGY 25-Aug-16 CE 80.00 5.85 1.05
21.88%
5.85
5.85
8,000 1 0.47 168,000 0
0.00%
JSWENERGY 25-Aug-16 CE 92.50 1.20 0.60
100.00%
1.20
1.20
8,000 1 0.10 24,000 8,000
50.00%
JSWENERGY 25-Aug-16 CE 100.00 0.35 0.05
16.67%
0.35
0.35
8,000 1 0.03 8,000 8,000
0.00%
MCDOWELL-N 25-Aug-16 CE 2,650.00 27.00 -32.00
-54.24%
60.00
27.00
8,000 32 2.93 6,250 2,750
78.57%
POWERGRID 25-Aug-16 CE 170.00 8.25 -1.80
-17.91%
8.50
8.25
8,000 2 0.67 68,000 0
0.00%
PTC 25-Aug-16 CE 90.00 1.00 -0.85
-45.95%
1.00
1.00
8,000 1 0.08 136,000 0
0.00%
SUNTV 25-Aug-16 CE 520.00 4.25 -1.55
-26.72%
5.00
4.25
8,000 4 0.36 10,000 6,000
150.00%
VOLTAS 25-Aug-16 CE 410.00 2.25 -5.95
-72.56%
2.25
2.10
8,000 4 0.18 2,000 2,000
0.00%
ASIANPAINT 25-Aug-16 CE 1,240.00 4.50 0.65
16.88%
4.80
3.90
7,800 13 0.33 4,800 4,800
0.00%
DRREDDY 25-Aug-16 CE 3,550.00 3.05 -7.00
-69.65%
10.50
3.05
7,800 39 0.54 18,800 3,000
18.99%
HCLTECH 25-Aug-16 CE 810.00 7.10 -0.25
-3.40%
8.25
7.00
7,700 11 0.61 15,400 6,300
69.23%
BANKNIFTY 25-Aug-16 CE 19,600.00 174.85 -39.50
-18.43%
180.05
146.80
7,600 190 12.51 6,000 5,000
500.00%
DABUR 25-Aug-16 CE 305.00 8.30 -3.35
-28.76%
10.45
8.30
7,500 3 0.68 20,000 5,000
33.33%
ICICIBANK 25-Aug-16 CE 240.00 29.00 -4.35
-13.04%
29.00
27.45
7,500 3 2.12 35,000 0
0.00%
IOC 25-Aug-16 CE 590.00 7.55 -2.00
-20.94%
8.50
7.55
7,500 5 0.59 7,500 4,500
150.00%
MOTHERSUMI 25-Aug-16 CE 380.00 3.45 -2.90
-45.67%
3.60
3.45
7,500 3 0.26 5,000 5,000
0.00%
ONGC 25-Aug-16 CE 215.00 10.20 -1.60
-13.56%
11.35
10.20
7,500 3 0.82 27,500 5,000
22.22%
TATAMOTORS 25-Aug-16 CE 490.00 31.10 -1.85
-5.61%
32.75
29.50
7,500 5 2.34 18,000 3,000
20.00%
ULTRACEMCO 25-Aug-16 CE 3,750.00 86.45 19.30
28.74%
95.65
62.90
7,400 37 6.52 2,800 800
40.00%
ITC 25-Aug-16 CE 300.00 0.30 -0.10
-25.00%
0.45
0.30
7,200 3 0.03 45,600 7,200
18.75%
ITC 25-Aug-16 CE 450.00 1.00 -4.60
-82.14%
1.10
1.00
7,200 3 0.07 7,200 0
0.00%
KOTAKBANK 25-Aug-16 CE 810.00 4.80 -4.95
-50.77%
4.80
3.50
7,200 9 0.29 5,600 1,600
40.00%
ASHOKLEY 25-Aug-16 CE 117.50 0.25 -0.25
-50.00%
0.25
0.25
7,000 1 0.02 7,000 0
0.00%
ASHOKLEY 29-Sep-16 CE 95.00 5.50 -4.30
-43.88%
5.50
5.50
7,000 1 0.39 - 0
0.00%
CASTROLIND 25-Aug-16 CE 460.00 8.00 1.65
25.98%
8.00
8.00
7,000 5 0.56 1,400 1,400
0.00%
CASTROLIND 25-Aug-16 CE 470.00 6.05 2.35
63.51%
6.05
5.65
7,000 5 0.42 7,000 4,200
150.00%
CAIRN 25-Aug-16 CE 170.00 24.20 -10.25
-29.75%
24.20
24.20
7,000 2 1.69 14,000 -3,500
-20.00%
CAIRN 25-Aug-16 CE 230.00 1.00 -0.50
-33.33%
1.00
0.50
7,000 2 0.05 17,500 0
0.00%
DISHTV 25-Aug-16 CE 80.00 19.65 6.90
54.12%
19.65
19.65
7,000 1 1.38 7,000 7,000
0.00%
DISHTV 25-Aug-16 CE 92.50 9.05 2.00
28.37%
9.05
9.05
7,000 1 0.63 21,000 0
0.00%
ENGINERSIN 25-Aug-16 CE 260.00 2.00 -0.20
-9.09%
2.50
2.00
7,000 2 0.16 10,500 3,500
50.00%
HINDALCO 25-Aug-16 CE 90.00 44.25 34.60
358.55%
44.25
44.25
7,000 1 3.10 7,000 0
0.00%
HINDALCO 25-Aug-16 CE 115.00 20.00 1.40
7.53%
20.00
20.00
7,000 1 1.40 21,000 0
0.00%
HINDALCO 29-Sep-16 CE 165.00 4.00 2.80
233.33%
4.00
4.00
7,000 1 0.28 7,000 -7,000
-50.00%
INFY 25-Aug-16 CE 1,040.00 52.40 -16.30
-23.73%
53.40
49.55
7,000 14 3.57 4,000 2,500
166.67%
PIDILITIND 25-Aug-16 CE 790.00 6.05 -9.60
-61.34%
10.10
6.05
7,000 7 0.57 3,000 3,000
0.00%
PNB 25-Aug-16 CE 110.00 16.60 -8.50
-33.86%
16.60
16.60
7,000 1 1.16 28,000 0
0.00%
PNB 25-Aug-16 CE 117.50 13.35 3.45
34.85%
13.35
13.35
7,000 1 0.93 14,000 0
0.00%
PNB 25-Aug-16 CE 122.50 7.55 6.15
439.29%
7.55
7.55
7,000 1 0.53 - 0
0.00%
SINTEX 25-Aug-16 CE 92.50 0.25 -0.25
-50.00%
0.25
0.25
7,000 1 0.02 7,000 0
0.00%
SINTEX 25-Aug-16 CE 95.00 0.30 -0.80
-72.73%
0.30
0.30
7,000 1 0.02 21,000 7,000
50.00%
WIPRO 25-Aug-16 CE 600.00 1.00 -0.55
-35.48%
1.45
0.90
7,000 7 0.08 9,000 6,000
200.00%
ABIRLANUVO 25-Aug-16 CE 1,500.00 36.25 -1.75
-4.61%
36.25
24.00
6,750 9 2.15 8,250 1,500
22.22%
MARUTI 25-Aug-16 CE 4,600.00 243.00 -0.90
-0.37%
292.15
206.30
6,750 45 17.30 26,250 -1,200
-4.37%
CENTURYTEX 25-Aug-16 CE 680.00 52.60 6.60
14.35%
53.50
51.50
6,600 6 3.47 22,000 -5,500
-20.00%
JSWSTEEL 25-Aug-16 CE 1,880.00 8.00 -5.50
-40.74%
14.00
8.00
6,600 11 0.62 4,800 3,000
166.67%
SRTRANSFIN 25-Aug-16 CE 1,450.00 11.10 -4.50
-28.85%
18.40
10.00
6,600 11 0.86 3,000 3,000
0.00%
BANKNIFTY 25-Aug-16 CE 19,800.00 109.20 -30.55
-21.86%
151.00
105.00
6,520 163 7.74 9,560 3,960
70.71%
BANKNIFTY 25-Aug-16 CE 19,900.00 91.95 -30.85
-25.12%
110.00
85.65
6,440 161 6.35 5,160 4,960
2,480.00%
DRREDDY 25-Aug-16 CE 3,650.00 4.75 -4.25
-47.22%
5.60
4.20
6,400 32 0.32 9,200 1,400
17.95%
HINDZINC 25-Aug-16 CE 190.00 21.00 4.20
25.00%
21.00
21.00
6,400 2 1.34 28,800 0
0.00%
AUROPHARMA 25-Aug-16 CE 920.00 2.15 -7.75
-78.28%
3.85
2.15
6,300 9 0.19 3,500 3,500
0.00%
TATAMTRDVR 25-Aug-16 CE 310.00 24.60 -0.15
-0.61%
24.65
24.60
6,300 3 1.55 65,100 0
0.00%
YESBANK 25-Aug-16 CE 1,180.00 59.10 -6.10
-9.36%
65.75
59.10
6,300 9 4.03 51,100 -1,400
-2.67%
YESBANK 25-Aug-16 CE 1,400.00 1.70 0.30
21.43%
2.70
1.70
6,300 9 0.12 6,300 6,300
0.00%
TCS 25-Aug-16 CE 2,550.00 101.45 5.90
6.17%
112.00
90.00
6,250 25 6.15 37,250 -1,500
-3.87%
BANKNIFTY 25-Aug-16 CE 17,000.00 2,010.00 -120.75
-5.67%
2,070.00
1,998.95
6,240 156 126.34 41,280 -3,840
-8.51%
NIFTY 25-Aug-16 CE 7,300.00 1,371.05 -10.65
-0.77%
1,388.60
1,363.00
6,225 83 85.46 123,150 -5,175
-4.03%
NIFTY 25-Aug-16 CE 8,550.00 212.10 -13.85
-6.13%
225.00
203.05
6,075 81 12.91 11,400 -825
-6.75%
NIFTY 25-Aug-16 CE 9,150.00 10.10 -2.90
-22.31%
10.10
9.00
6,075 81 0.58 3,975 3,150
381.82%
ARVIND 25-Aug-16 CE 380.00 1.20 -3.70
-75.51%
1.20
1.15
6,000 3 0.07 6,000 6,000
0.00%
ASIANPAINT 25-Aug-16 CE 1,220.00 5.70 0.65
12.87%
7.50
4.80
6,000 10 0.38 3,000 3,000
0.00%
APOLLOTYRE 25-Aug-16 CE 155.00 10.15 -2.65
-20.70%
10.15
10.00
6,000 2 0.60 6,000 3,000
100.00%
BANKINDIA 25-Aug-16 CE 107.50 7.55 3.80
101.33%
7.55
7.55
6,000 1 0.45 6,000 6,000
0.00%
BANKINDIA 29-Sep-16 CE 120.00 4.55 2.30
102.22%
4.55
4.55
6,000 1 0.27 - 0
0.00%
BPCL 25-Aug-16 CE 680.00 2.35 -17.00
-87.86%
2.45
1.70
6,000 5 0.14 3,600 3,600
0.00%
CANBK 25-Aug-16 CE 245.00 15.10 -1.20
-7.36%
15.50
15.10
6,000 2 0.92 15,000 3,000
25.00%
HEROMOTOCO 25-Aug-16 CE 3,350.00 40.00 3.00
8.11%
52.50
39.70
6,000 30 2.89 4,000 800
25.00%
IOC 25-Aug-16 CE 510.00 45.00 9.55
26.94%
45.00
42.00
6,000 4 2.66 10,500 0
0.00%
KTKBANK 25-Aug-16 CE 142.50 8.20 0.95
13.10%
8.20
8.20
6,000 1 0.49 - 0
0.00%
LT 25-Aug-16 CE 1,400.00 155.00 -19.85
-11.35%
185.05
155.00
6,000 12 10.20 12,000 500
4.35%
MCDOWELL-N 25-Aug-16 CE 2,550.00 50.60 -52.90
-51.11%
75.00
50.40
6,000 24 3.40 5,250 2,750
110.00%
MCLEODRUSS 25-Aug-16 CE 225.00 3.25 -1.25
-27.78%
4.15
3.25
6,000 2 0.22 12,000 0
0.00%
NIITTECH 25-Aug-16 CE 470.00 7.00 -52.75
-88.28%
7.00
6.90
6,000 6 0.42 5,000 5,000
0.00%
NMDC 25-Aug-16 CE 87.50 15.00 0.50
3.45%
15.00
15.00
6,000 1 0.90 6,000 0
0.00%
NMDC 25-Aug-16 CE 97.50 5.50 -0.70
-11.29%
5.50
5.50
6,000 1 0.33 24,000 0
0.00%
ORIENTBANK 25-Aug-16 CE 115.00 7.95 -0.45
-5.36%
7.95
7.95
6,000 1 0.48 6,000 0
0.00%
ORIENTBANK 25-Aug-16 CE 122.50 4.50 0.75
20.00%
4.50
4.50
6,000 1 0.27 - 0
0.00%
ORIENTBANK 25-Aug-16 CE 135.00 1.90 1.60
533.33%
1.90
1.90
6,000 1 0.11 - 0
0.00%
ORIENTBANK 25-Aug-16 CE 142.50 0.95 0.00
0.00%
0.95
0.95
6,000 1 0.06 6,000 6,000
0.00%
PFC 25-Aug-16 CE 210.00 13.50 -2.00
-12.90%
14.00
13.50
6,000 2 0.83 39,000 0
0.00%
PIDILITIND 25-Aug-16 CE 840.00 2.70 -5.55
-67.27%
5.65
2.40
6,000 6 0.24 3,000 3,000
0.00%
PETRONET 25-Aug-16 CE 330.00 2.10 0.85
68.00%
2.10
2.00
6,000 2 0.12 42,000 6,000
16.67%
PETRONET 25-Aug-16 CE 340.00 1.10 -3.05
-73.49%
1.10
1.10
6,000 2 0.07 6,000 6,000
0.00%
RELCAPITAL 25-Aug-16 CE 400.00 56.00 7.50
15.46%
58.95
55.35
6,000 4 3.43 36,000 1,500
4.35%
RECLTD 25-Aug-16 CE 195.00 20.50 1.75
9.33%
20.50
20.50
6,000 2 1.23 42,000 0
0.00%
RECLTD 29-Sep-16 CE 210.00 10.50 8.05
328.57%
10.50
10.00
6,000 2 0.62 3,000 3,000
0.00%
SBIN 29-Sep-16 CE 230.00 12.75 -3.00
-19.05%
12.75
12.75
6,000 2 0.77 3,000 3,000
0.00%
SBIN 29-Sep-16 CE 235.00 11.05 -2.85
-20.50%
11.30
11.05
6,000 2 0.67 6,000 6,000
0.00%
TATAMOTORS 25-Aug-16 CE 480.00 37.00 -2.95
-7.38%
40.20
36.50
6,000 4 2.26 79,500 -1,500
-1.85%
TVSMOTOR 25-Aug-16 CE 330.00 2.10 0.15
7.69%
2.30
2.10
6,000 3 0.13 32,000 4,000
14.29%
AXISBANK 25-Aug-16 CE 530.00 28.95 -6.95
-19.36%
31.75
28.95
6,000 5 1.79 26,400 0
0.00%
WOCKPHARMA 25-Aug-16 CE 1,300.00 5.10 1.10
27.50%
7.50
3.55
6,000 10 0.35 18,600 1,200
6.90%
BANKNIFTY 29-Sep-16 CE 18,000.00 1,280.00 384.20
42.89%
1,304.20
1,270.00
5,680 142 73.04 5,480 5,480
0.00%
BANKNIFTY 29-Sep-16 CE 19,000.00 660.05 187.90
39.80%
680.70
640.00
5,640 141 37.18 2,560 2,560
0.00%
EICHERMOT 25-Aug-16 CE 22,000.00 985.05 713.90
263.29%
1,055.00
490.00
5,600 112 45.67 2,150 2,150
0.00%
ULTRACEMCO 25-Aug-16 CE 3,700.00 112.40 22.55
25.10%
121.50
104.25
5,600 28 6.27 7,800 400
5.41%
NIFTY 27-Oct-16 CE 8,700.00 273.00 -20.60
-7.02%
279.00
225.00
5,550 74 14.98 3,675 3,675
0.00%
IGL 25-Aug-16 CE 640.00 25.50 1.80
7.59%
30.00
25.50
5,500 5 1.54 30,800 2,200
7.69%
JUBLFOOD 25-Aug-16 CE 1,350.00 20.25 -3.75
-15.63%
27.50
20.25
5,500 11 1.35 5,500 3,000
120.00%
LICHSGFIN 25-Aug-16 CE 500.00 27.00 1.00
3.85%
27.00
22.90
5,500 5 1.39 12,100 1,100
10.00%
TECHM 25-Aug-16 CE 480.00 23.00 -1.00
-4.17%
24.00
22.50
5,500 5 1.28 4,400 2,200
100.00%
BANKNIFTY 25-Aug-16 CE 18,900.00 453.85 -64.50
-12.44%
509.80
440.95
5,360 134 25.10 2,960 2,120
252.38%
BAJAJ-AUTO 25-Aug-16 CE 2,900.00 22.50 11.60
106.42%
24.00
14.90
5,250 21 1.12 6,000 2,000
50.00%
AJANTPHARM 25-Aug-16 CE 1,850.00 31.00 7.70
33.05%
35.00
28.00
5,200 13 1.53 5,200 5,200
0.00%
MARICO 25-Aug-16 CE 300.00 3.20 -1.00
-23.81%
3.20
3.20
5,200 2 0.17 - 0
0.00%
COALINDIA 25-Aug-16 CE 325.00 14.00 0.35
2.56%
14.00
12.50
5,100 3 0.66 3,400 1,700
100.00%
BHEL 25-Aug-16 CE 130.00 18.30 -3.45
-15.86%
18.30
18.30
5,000 1 0.92 10,000 -5,000
-33.33%
DLF 25-Aug-16 CE 140.00 27.00 5.60
26.17%
27.00
27.00
5,000 1 1.35 75,000 0
0.00%
DLF 25-Aug-16 CE 155.00 13.70 0.60
4.58%
13.70
13.70
5,000 1 0.69 125,000 0
0.00%
DABUR 25-Aug-16 CE 330.00 1.05 -1.95
-65.00%
1.60
1.05
5,000 2 0.07 17,500 0
0.00%
DABUR 25-Aug-16 CE 340.00 1.00 -1.20
-54.55%
1.50
1.00
5,000 2 0.06 10,000 0
0.00%
AMBUJACEM 25-Aug-16 CE 265.00 11.60 0.35
3.11%
11.60
11.60
5,000 2 0.58 25,000 0
0.00%
GRANULES 25-Aug-16 CE 147.50 3.80 0.40
11.76%
3.80
3.80
5,000 1 0.19 5,000 5,000
0.00%
GRANULES 25-Aug-16 CE 160.00 0.75 0.05
7.14%
0.75
0.75
5,000 1 0.04 - 0
0.00%
HDFCBANK 25-Aug-16 CE 1,290.00 7.70 -0.30
-3.75%
7.95
6.95
5,000 10 0.38 4,500 2,000
80.00%
ICICIBANK 25-Aug-16 CE 220.00 45.00 -9.00
-16.67%
46.00
45.00
5,000 2 2.28 15,000 0
0.00%
IRB 25-Aug-16 CE 225.00 6.90 1.50
27.78%
6.90
6.10
5,000 2 0.33 10,000 0
0.00%
M&MFIN 25-Aug-16 CE 310.00 23.00 3.00
15.00%
23.00
22.85
5,000 2 1.15 47,500 0
0.00%
M&MFIN 25-Aug-16 CE 400.00 1.10 -5.60
-83.58%
1.10
0.80
5,000 2 0.05 5,000 5,000
0.00%
ONGC 25-Aug-16 CE 200.00 23.00 -3.35
-12.71%
23.50
23.00
5,000 2 1.16 5,000 5,000
0.00%
RELIANCE 25-Aug-16 CE 1,110.00 4.30 2.00
86.96%
4.50
4.30
5,000 10 0.22 4,500 4,500
0.00%
HCLTECH 25-Aug-16 CE 790.00 13.05 1.05
8.75%
13.05
10.45
4,900 7 0.56 11,900 0
0.00%
HINDPETRO 25-Aug-16 CE 1,460.00 5.40 5.00
1,250.00%
6.35
5.40
4,900 7 0.30 2,800 2,800
0.00%
ACC 25-Aug-16 CE 1,680.00 48.00 -0.45
-0.93%
63.80
46.65
4,800 12 2.52 1,600 -400
-20.00%
ASIANPAINT 25-Aug-16 CE 1,060.00 74.00 -4.55
-5.79%
90.00
70.00
4,800 8 3.53 18,000 -1,800
-9.09%
ASIANPAINT 25-Aug-16 CE 1,260.00 3.25 0.30
10.17%
8.10
3.05
4,800 8 0.19 3,600 3,600
0.00%
CADILAHC 25-Aug-16 CE 340.00 32.20 20.80
182.46%
33.00
30.95
4,800 3 1.54 1,600 1,600
0.00%
HEROMOTOCO 25-Aug-16 CE 3,400.00 31.40 5.40
20.77%
40.00
30.10
4,800 24 1.74 12,000 -2,800
-18.92%
ITC 25-Aug-16 CE 246.65 12.00 0.85
7.62%
12.00
12.00
4,800 2 0.58 40,800 0
0.00%
ITC 29-Sep-16 CE 260.00 9.50 2.30
31.94%
9.50
9.00
4,800 2 0.44 4,800 0
0.00%
JSWSTEEL 25-Aug-16 CE 1,840.00 12.50 -8.00
-39.02%
17.65
12.50
4,800 8 0.71 9,600 1,200
14.29%
GAIL 25-Aug-16 CE 430.00 3.50 -1.85
-34.58%
3.50
2.50
4,500 3 0.14 12,000 3,000
33.33%
JUBLFOOD 25-Aug-16 CE 1,200.00 80.00 4.35
5.75%
84.00
77.55
4,500 9 3.63 12,500 -500
-3.85%
KSCL 25-Aug-16 CE 380.00 24.00 -53.40
-68.99%
24.00
24.00
4,500 3 1.08 1,500 1,500
0.00%
RELCAPITAL 25-Aug-16 CE 410.00 50.00 8.00
19.05%
50.80
50.00
4,500 3 2.27 12,000 -1,500
-11.11%
RELIANCE 25-Aug-16 CE 900.00 125.00 0.00
0.00%
125.00
123.00
4,500 9 5.58 4,500 4,000
800.00%
TATACHEM 25-Aug-16 CE 450.00 28.00 7.45
36.25%
28.00
26.90
4,500 3 1.23 9,000 -3,000
-25.00%
TATACHEM 25-Aug-16 CE 520.00 3.00 -4.30
-58.90%
4.00
3.00
4,500 3 0.16 3,000 3,000
0.00%
TATAMOTORS 25-Aug-16 CE 460.00 52.30 2.15
4.29%
52.90
52.30
4,500 3 2.36 40,500 4,500
12.50%
TATAMOTORS 25-Aug-16 CE 470.00 48.10 2.00
4.34%
48.10
48.10
4,500 3 2.16 21,000 0
0.00%
TATAGLOBAL 25-Aug-16 CE 132.50 10.70 5.25
96.33%
10.70
10.70
4,500 1 0.48 4,500 4,500
0.00%
BRITANNIA 25-Aug-16 CE 3,050.00 55.00 -111.95
-67.06%
55.00
43.00
4,400 22 2.09 3,600 3,600
0.00%
CENTURYTEX 25-Aug-16 CE 480.00 218.00 66.45
43.85%
218.00
218.00
4,400 4 9.59 4,400 0
0.00%
CENTURYTEX 25-Aug-16 CE 820.00 4.05 -1.10
-21.36%
5.50
4.05
4,400 4 0.22 2,200 2,200
0.00%
DRREDDY 25-Aug-16 CE 3,450.00 8.20 -3.35
-29.00%
19.00
8.20
4,400 22 0.46 11,800 1,000
9.26%
IGL 25-Aug-16 CE 670.00 13.00 2.35
22.07%
14.95
12.30
4,400 4 0.60 3,300 1,100
50.00%
LICHSGFIN 25-Aug-16 CE 570.00 2.30 -1.55
-40.26%
2.70
2.30
4,400 4 0.11 30,800 0
0.00%
ULTRACEMCO 25-Aug-16 CE 3,900.00 35.05 4.05
13.06%
41.75
32.00
4,400 22 1.61 8,200 2,600
46.43%
AUROPHARMA 25-Aug-16 CE 940.00 1.75 -6.05
-77.56%
2.60
1.75
4,200 6 0.09 3,500 3,500
0.00%
HCLTECH 25-Aug-16 CE 840.00 4.40 2.00
83.33%
4.40
4.00
4,200 6 0.18 7,700 2,800
57.14%
HEROMOTOCO 25-Aug-16 CE 3,200.00 92.00 3.40
3.84%
119.95
85.00
4,200 21 4.36 7,000 400
6.06%
HINDPETRO 25-Aug-16 CE 1,000.00 274.00 40.60
17.40%
274.00
271.85
4,200 6 11.46 25,900 1,400
5.71%
INDUSINDBK 25-Aug-16 CE 1,000.00 183.00 3.00
1.67%
183.00
183.00
4,200 7 7.69 24,000 1,200
5.26%
JSWSTEEL 25-Aug-16 CE 1,860.00 13.00 -2.10
-13.91%
20.00
13.00
4,200 7 0.68 13,800 600
4.55%
TATAMTRDVR 25-Aug-16 CE 390.00 1.00 0.25
33.33%
1.30
1.00
4,200 2 0.05 4,200 4,200
0.00%
TATACOMM 25-Aug-16 CE 440.00 22.00 -12.00
-35.29%
22.00
20.20
4,200 3 0.87 4,200 1,400
50.00%
TATACOMM 25-Aug-16 CE 450.00 16.00 -2.20
-12.09%
16.00
15.60
4,200 3 0.66 15,400 2,800
22.22%
HEXAWARE 25-Aug-16 CE 270.00 0.65 -1.60
-71.11%
0.75
0.65
4,000 2 0.03 2,000 2,000
0.00%
APOLLOHOSP 25-Aug-16 CE 1,400.00 23.50 1.50
6.82%
30.00
23.50
4,000 10 1.01 8,800 2,000
29.41%
ARVIND 25-Aug-16 CE 370.00 1.95 -0.15
-7.14%
1.95
1.70
4,000 2 0.07 16,000 2,000
14.29%
BEML 25-Aug-16 CE 1,020.00 41.00 3.30
8.75%
41.00
32.80
4,000 8 1.47 6,000 1,500
33.33%
EXIDEIND 25-Aug-16 CE 175.00 9.00 4.65
106.90%
9.00
9.00
4,000 1 0.36 4,000 4,000
0.00%
HAVELLS 25-Aug-16 CE 430.00 3.50 1.50
75.00%
3.50
3.50
4,000 2 0.14 8,000 2,000
33.33%
KOTAKBANK 25-Aug-16 CE 820.00 2.45 -4.55
-65.00%
3.05
2.45
4,000 5 0.11 4,000 1,600
66.67%
KPIT 25-Aug-16 CE 155.00 1.15 -0.70
-37.84%
1.15
1.15
4,000 1 0.05 36,000 4,000
12.50%
POWERGRID 25-Aug-16 CE 100.00 73.90 21.50
41.03%
73.90
73.90
4,000 1 2.96 4,000 4,000
0.00%
POWERGRID 25-Aug-16 CE 130.00 44.65 21.20
90.41%
44.65
44.65
4,000 1 1.79 4,000 0
0.00%
POWERGRID 25-Aug-16 CE 177.50 4.60 -0.40
-8.00%
4.60
4.60
4,000 1 0.18 28,000 0
0.00%
POWERGRID 25-Aug-16 CE 187.50 1.75 1.45
483.33%
1.75
1.75
4,000 1 0.07 4,000 4,000
0.00%
POWERGRID 25-Aug-16 CE 195.00 0.55 0.05
10.00%
0.55
0.55
4,000 1 0.02 4,000 0
0.00%
SIEMENS 25-Aug-16 CE 1,380.00 18.85 -7.15
-27.50%
21.00
18.15
4,000 8 0.80 3,500 2,500
250.00%
BHARATFIN 25-Aug-16 CE 820.00 105.60 16.35
18.32%
105.60
89.00
4,000 4 3.94 - 0
0.00%
SUNTV 25-Aug-16 CE 490.00 8.95 -0.45
-4.79%
10.50
8.95
4,000 2 0.39 18,000 2,000
12.50%
SUNTV 25-Aug-16 CE 530.00 3.00 2.45
445.45%
3.00
3.00
4,000 2 0.12 4,000 4,000
0.00%
RELINFRA 25-Aug-16 CE 540.00 74.90 29.00
63.18%
74.90
50.00
3,900 3 2.58 6,500 2,600
66.67%
NIFTY 29-Sep-16 CE 6,000.00 2,682.00 -30.65
-1.13%
2,695.00
2,679.10
3,900 52 104.76 130,575 675
0.52%
BANKNIFTY 04-Aug-16 CE 18,700.00 342.90 -70.60
-17.07%
397.90
330.00
3,800 95 13.60 5,600 1,040
22.81%
ABIRLANUVO 25-Aug-16 CE 1,460.00 42.25 -9.75
-18.75%
42.25
40.00
3,750 5 1.52 1,500 -1,500
-50.00%
NIFTY 29-Dec-16 CE 10,000.00 25.75 0.25
0.98%
26.00
23.00
3,675 49 0.92 142,525 900
0.64%
ACC 25-Aug-16 CE 1,800.00 17.50 5.00
40.00%
17.50
8.00
3,600 9 0.47 6,400 1,200
23.08%
ASIANPAINT 25-Aug-16 CE 1,080.00 50.00 -13.50
-21.26%
69.00
47.00
3,600 6 2.05 22,200 -1,200
-5.13%
GODREJCP 25-Aug-16 CE 1,700.00 21.10 0.10
0.48%
35.10
15.40
3,600 9 0.82 2,400 400
20.00%
LUPIN 25-Aug-16 CE 1,950.00 14.40 3.40
30.91%
14.40
10.50
3,600 12 0.43 2,100 1,800
600.00%
UPL 25-Aug-16 CE 740.00 3.45 -10.70
-75.62%
3.45
3.05
3,600 3 0.11 - 0
0.00%
SRTRANSFIN 25-Aug-16 CE 1,240.00 102.70 59.70
138.84%
102.70
52.60
3,600 6 2.51 3,600 0
0.00%
WOCKPHARMA 25-Aug-16 CE 1,250.00 6.80 -6.70
-49.63%
12.20
6.80
3,600 6 0.34 3,600 1,200
50.00%
NIFTY 27-Oct-16 CE 9,100.00 103.80 -19.30
-15.68%
115.00
100.55
3,525 47 3.75 3,150 3,150
0.00%
BAJAJ-AUTO 25-Aug-16 CE 3,000.00 9.75 3.25
50.00%
9.75
4.10
3,500 14 0.30 3,500 2,250
180.00%
BANKBARODA 25-Aug-16 CE 190.00 0.50 -0.50
-50.00%
0.50
0.50
3,500 1 0.02 10,500 0
0.00%
BANKBARODA 25-Aug-16 CE 195.00 0.50 0.00
0.00%
0.50
0.50
3,500 1 0.02 17,500 3,500
25.00%
CAIRN 25-Aug-16 CE 135.00 56.95 37.85
198.17%
56.95
56.95
3,500 1 1.99 3,500 0
0.00%
CAIRN 25-Aug-16 CE 180.00 16.25 -6.75
-29.35%
16.25
16.25
3,500 1 0.57 77,000 0
0.00%
CAIRN 29-Sep-16 CE 200.00 8.25 -1.75
-17.50%
8.25
8.25
3,500 1 0.29 3,500 0
0.00%
HCLTECH 25-Aug-16 CE 680.00 75.00 7.00
10.29%
79.00
75.00
3,500 5 2.70 6,300 2,800
80.00%
HINDPETRO 25-Aug-16 CE 1,180.00 101.50 20.95
26.01%
106.30
91.00
3,500 5 3.51 10,500 0
0.00%
LT 25-Aug-16 CE 1,300.00 253.00 -8.10
-3.10%
255.00
252.80
3,500 7 8.87 42,500 0
0.00%
M&M 25-Aug-16 CE 1,680.00 3.50 -4.10
-53.95%
3.50
3.05
3,500 7 0.11 2,500 2,500
0.00%
SIEMENS 25-Aug-16 CE 1,360.00 20.00 -13.20
-39.76%
27.10
20.00
3,500 7 0.89 6,000 2,000
50.00%
STAR 25-Aug-16 CE 1,180.00 43.00 -9.75
-18.48%
45.10
35.00
3,500 7 1.49 2,500 2,000
400.00%
BANKNIFTY 25-Aug-16 CE 19,700.00 130.65 -34.15
-20.72%
189.65
124.95
3,480 87 4.72 3,640 2,200
152.78%
OIL 25-Aug-16 CE 380.00 5.00 -3.00
-37.50%
6.00
5.00
3,400 2 0.19 15,300 -1,700
-10.00%
BANKNIFTY 04-Aug-16 CE 18,500.00 514.55 -91.40
-15.08%
600.00
495.30
3,360 84 17.60 2,160 720
50.00%
BIOCON 25-Aug-16 CE 750.00 91.75 9.65
11.75%
93.00
91.75
3,300 3 3.04 37,400 -1,100
-2.86%
CESC 25-Aug-16 CE 650.00 11.85 -0.15
-1.25%
11.85
11.85
3,300 3 0.39 3,300 2,200
200.00%
NIFTY 29-Sep-16 CE 7,000.00 1,720.00 -1.40
-0.08%
1,720.00
1,700.00
3,300 44 56.57 14,850 -825
-5.26%
BAJFINANCE 25-Aug-16 CE 10,800.00 278.95 15.25
5.78%
280.00
205.55
3,250 26 7.80 2,250 2,250
0.00%
BRITANNIA 25-Aug-16 CE 3,100.00 36.85 -115.25
-75.77%
36.85
28.50
3,200 16 0.98 2,600 2,600
0.00%
JUSTDIAL 25-Aug-16 CE 500.00 68.40 20.40
42.50%
70.00
48.80
3,200 4 2.04 2,400 1,600
200.00%
JUSTDIAL 25-Aug-16 CE 540.00 46.30 14.55
45.83%
46.30
32.00
3,200 4 1.26 6,400 1,600
33.33%
KOTAKBANK 25-Aug-16 CE 850.00 0.90 -1.00
-52.63%
1.00
0.90
3,200 4 0.03 2,400 1,600
200.00%
MINDTREE 25-Aug-16 CE 580.00 16.65 -3.65
-17.98%
17.00
15.45
3,200 4 0.52 22,400 -1,600
-6.67%
MINDTREE 25-Aug-16 CE 620.00 6.30 -0.05
-0.79%
6.35
5.00
3,200 4 0.19 11,200 1,600
16.67%
APOLLOTYRE 25-Aug-16 CE 140.00 24.05 4.25
21.46%
24.05
24.05
3,000 1 0.72 3,000 3,000
0.00%
APOLLOTYRE 25-Aug-16 CE 150.00 15.00 -0.50
-3.23%
15.00
15.00
3,000 1 0.45 63,000 0
0.00%
CUMMINSIND 25-Aug-16 CE 960.00 6.55 -15.90
-70.82%
6.55
3.95
3,000 5 0.15 1,800 1,800
0.00%
DRREDDY 25-Aug-16 CE 3,750.00 3.90 -3.75
-49.02%
4.50
3.90
3,000 15 0.13 5,600 800
16.67%
GAIL 25-Aug-16 CE 380.00 15.50 -0.40
-2.52%
17.00
15.50
3,000 2 0.49 6,000 1,500
33.33%
GODREJIND 25-Aug-16 CE 440.00 13.05 -2.95
-18.44%
16.15
13.05
3,000 2 0.44 12,000 1,500
14.29%
GODREJIND 25-Aug-16 CE 450.00 12.00 0.65
5.73%
12.00
12.00
3,000 2 0.36 15,000 1,500
11.11%
HDFCBANK 25-Aug-16 CE 1,160.00 92.00 2.00
2.22%
92.00
92.00
3,000 6 2.76 2,000 500
33.33%
HDFCBANK 25-Aug-16 CE 1,230.00 33.50 -3.80
-10.19%
33.50
29.05
3,000 6 0.97 7,000 1,000
16.67%
JETAIRWAYS 25-Aug-16 CE 540.00 80.90 19.85
32.51%
80.90
80.90
3,000 3 2.43 5,000 0
0.00%
MCLEODRUSS 25-Aug-16 CE 250.00 0.70 0.40
133.33%
0.70
0.70
3,000 1 0.02 3,000 3,000
0.00%
PFC 25-Aug-16 CE 200.00 20.00 -2.50
-11.11%
20.00
20.00
3,000 1 0.60 33,000 0
0.00%
PFC 25-Aug-16 CE 255.00 1.15 1.00
666.67%
1.15
1.15
3,000 1 0.03 3,000 3,000
0.00%
PETRONET 25-Aug-16 CE 305.00 9.00 -1.40
-13.46%
9.00
9.00
3,000 1 0.27 6,000 3,000
100.00%
PETRONET 25-Aug-16 CE 335.00 1.50 -1.20
-44.44%
1.50
1.50
3,000 1 0.05 3,000 3,000
0.00%
RECLTD 25-Aug-16 CE 190.00 24.30 -2.30
-8.65%
24.30
24.30
3,000 1 0.73 30,000 0
0.00%
RECLTD 29-Sep-16 CE 220.00 7.00 5.60
400.00%
7.00
7.00
3,000 1 0.21 - 0
0.00%
RELIANCE 29-Sep-16 CE 1,040.00 30.00 -2.85
-8.68%
33.45
30.00
3,000 6 0.94 6,000 500
9.09%
SIEMENS 25-Aug-16 CE 1,320.00 35.00 -4.80
-12.06%
44.00
35.00
3,000 6 1.25 2,000 1,500
300.00%
SBIN 25-Aug-16 CE 170.00 60.65 -1.65
-2.65%
60.65
60.65
3,000 1 1.82 18,000 0
0.00%
SBIN 25-Aug-16 CE 180.00 50.85 0.65
1.29%
50.85
50.85
3,000 1 1.53 18,000 0
0.00%
SUNPHARMA 29-Sep-16 CE 880.00 22.70 10.15
80.88%
22.70
22.70
3,000 5 0.68 - 0
0.00%
WIPRO 25-Aug-16 CE 540.00 16.00 -3.50
-17.95%
16.55
16.00
3,000 3 0.49 26,000 2,000
8.33%
WOCKPHARMA 25-Aug-16 CE 1,080.00 30.00 22.25
287.10%
41.00
30.00
3,000 5 1.03 1,200 1,200
0.00%
INFRATEL 25-Aug-16 CE 430.00 6.45 0.75
13.16%
6.45
5.40
2,800 2 0.17 4,200 2,800
200.00%
CASTROLIND 25-Aug-16 CE 430.00 22.70 6.40
39.26%
22.70
19.95
2,800 2 0.60 21,000 0
0.00%
GODREJCP 25-Aug-16 CE 1,600.00 46.35 -9.65
-17.23%
56.00
46.35
2,800 7 1.53 4,000 2,400
150.00%
GLENMARK 25-Aug-16 CE 940.00 4.90 -13.90
-73.94%
8.00
4.90
2,800 4 0.19 2,100 2,100
0.00%
TATACOMM 25-Aug-16 CE 460.00 12.00 -3.50
-22.58%
12.10
12.00
2,800 2 0.34 5,600 1,400
33.33%
TATACOMM 25-Aug-16 CE 500.00 3.80 -5.20
-57.78%
3.80
3.40
2,800 2 0.10 30,800 1,400
4.76%
YESBANK 25-Aug-16 CE 1,140.00 92.00 -3.70
-3.87%
94.00
90.00
2,800 4 2.59 14,000 0
0.00%
BANKNIFTY 25-Aug-16 CE 17,500.00 1,559.90 -102.30
-6.15%
1,580.00
1,522.75
2,760 69 43.14 30,480 2,120
7.48%
BANKNIFTY 25-Aug-16 CE 16,000.00 3,000.00 -109.55
-3.52%
3,122.50
2,975.05
2,720 68 82.11 73,240 -680
-0.92%
LUPIN 25-Aug-16 CE 2,000.00 9.40 0.15
1.62%
9.40
6.60
2,700 9 0.21 2,400 1,500
166.67%
RELINFRA 25-Aug-16 CE 520.00 90.45 26.95
42.44%
90.55
90.45
2,600 2 2.35 6,500 2,600
66.67%
RELINFRA 25-Aug-16 CE 720.00 3.80 0.70
22.58%
3.80
3.20
2,600 2 0.09 1,300 1,300
0.00%
ZEEL 25-Aug-16 CE 570.00 1.10 -3.30
-75.00%
1.10
1.05
2,600 2 0.03 1,300 1,300
0.00%
ZEEL 29-Sep-16 CE 550.00 9.75 5.90
153.25%
9.75
9.75
2,600 2 0.25 - 0
0.00%
BEML 25-Aug-16 CE 1,050.00 22.30 -9.60
-30.09%
23.00
22.20
2,500 5 0.56 4,000 1,500
60.00%
DABUR 25-Aug-16 CE 350.00 1.00 0.05
5.26%
1.00
1.00
2,500 1 0.03 2,500 0
0.00%
HDFCBANK 25-Aug-16 CE 1,220.00 42.80 1.30
3.13%
42.80
36.80
2,500 5 1.00 5,000 0
0.00%
ICICIBANK 25-Aug-16 CE 230.00 36.00 -7.50
-17.24%
36.00
36.00
2,500 1 0.90 45,000 0
0.00%
ICICIBANK 29-Sep-16 CE 270.00 16.05 -4.05
-20.15%
16.05
16.05
2,500 1 0.40 20,000 0
0.00%
IRB 25-Aug-16 CE 215.00 9.50 -0.50
-5.00%
9.50
9.50
2,500 1 0.24 20,000 0
0.00%
LT 25-Aug-16 CE 1,450.00 125.00 -2.95
-2.31%
125.00
121.00
2,500 5 3.09 9,500 1,000
11.76%
M&MFIN 25-Aug-16 CE 300.00 31.05 1.85
6.34%
31.05
31.05
2,500 1 0.78 10,000 0
0.00%
M&MFIN 25-Aug-16 CE 380.00 1.90 -8.15
-81.09%
1.90
1.90
2,500 1 0.05 - 0
0.00%
ADANIPORTS 25-Aug-16 CE 200.00 30.05 1.55
5.44%
30.05
30.05
2,500 1 0.75 12,500 0
0.00%
ADANIPORTS 25-Aug-16 CE 280.00 0.80 -0.20
-20.00%
0.80
0.80
2,500 1 0.02 2,500 0
0.00%
MOTHERSUMI 25-Aug-16 CE 310.00 26.00 3.65
16.33%
26.00
26.00
2,500 1 0.65 22,500 -2,500
-10.00%
ONGC 25-Aug-16 CE 205.00 18.50 -4.70
-20.26%
18.50
18.50
2,500 1 0.46 - 0
0.00%
ONGC 25-Aug-16 CE 265.00 0.60 -2.55
-80.95%
0.60
0.60
2,500 1 0.02 - 0
0.00%
ONGC 25-Aug-16 CE 275.00 0.45 -1.65
-78.57%
0.45
0.45
2,500 1 0.01 2,500 2,500
0.00%
RELIANCE 25-Aug-16 CE 1,180.00 0.75 -0.85
-53.13%
1.80
0.75
2,500 5 0.03 1,500 1,500
0.00%
ACC 25-Aug-16 CE 1,780.00 21.25 8.25
63.46%
22.00
15.00
2,400 6 0.47 3,600 2,400
200.00%
BPCL 25-Aug-16 CE 690.00 1.85 -15.45
-89.31%
1.85
1.85
2,400 2 0.04 2,400 2,400
0.00%
ITC 25-Aug-16 CE 290.00 0.45 -1.85
-80.43%
0.45
0.45
2,400 1 0.01 - 0
0.00%
JSWSTEEL 25-Aug-16 CE 1,680.00 64.95 -36.50
-35.98%
71.15
62.80
2,400 4 1.57 3,600 1,200
50.00%
JSWSTEEL 25-Aug-16 CE 1,820.00 16.45 -5.65
-25.57%
24.80
16.45
2,400 4 0.49 10,800 600
5.88%
KOTAKBANK 25-Aug-16 CE 740.00 34.90 10.30
41.87%
34.90
28.80
2,400 3 0.78 3,200 0
0.00%
MARUTI 25-Aug-16 CE 4,650.00 213.75 0.15
0.07%
240.00
183.80
2,400 16 5.20 7,350 0
0.00%
SUNPHARMA 25-Aug-16 CE 780.00 66.00 6.60
11.11%
66.00
61.00
2,400 4 1.53 13,800 -600
-4.17%
SRTRANSFIN 25-Aug-16 CE 1,500.00 9.20 -54.20
-85.49%
12.00
9.20
2,400 4 0.26 1,200 1,200
0.00%
AXISBANK 25-Aug-16 CE 480.00 71.95 6.95
10.69%
71.95
71.95
2,400 2 1.73 22,800 0
0.00%
BAJFINANCE 25-Aug-16 CE 10,000.00 633.00 42.85
7.26%
690.00
583.80
2,375 19 15.09 7,000 125
1.82%
MARUTI 25-Aug-16 CE 4,500.00 325.95 -1.55
-0.47%
366.80
313.10
2,250 15 7.74 6,150 -1,050
-14.58%
BIOCON 25-Aug-16 CE 600.00 224.00 145.90
186.81%
224.00
223.00
2,200 2 4.92 2,200 0
0.00%
BIOCON 25-Aug-16 CE 700.00 138.30 25.30
22.39%
138.30
136.25
2,200 2 3.02 16,500 0
0.00%
BIOCON 25-Aug-16 CE 730.00 106.95 2.25
2.15%
106.95
105.00
2,200 2 2.33 4,400 0
0.00%
BIOCON 25-Aug-16 CE 780.00 65.00 6.00
10.17%
70.80
65.00
2,200 2 1.49 22,000 0
0.00%
CENTURYTEX 25-Aug-16 CE 620.00 98.50 8.50
9.44%
98.50
83.50
2,200 2 2.00 6,600 2,200
50.00%
TATAMTRDVR 25-Aug-16 CE 400.00 0.20 -0.90
-81.82%
0.20
0.20
2,100 1 0.00 2,100 2,100
0.00%
YESBANK 25-Aug-16 CE 1,100.00 125.00 -2.10
-1.65%
135.00
125.00
2,100 3 2.72 33,600 0
0.00%
NIFTY 28-Dec-17 CE 10,000.00 370.00 -10.00
-2.63%
394.00
370.00
2,025 27 7.77 13,475 1,575
13.24%
HEXAWARE 25-Aug-16 CE 245.00 3.00 -4.85
-61.78%
3.00
3.00
2,000 1 0.06 - 0
0.00%
AJANTPHARM 25-Aug-16 CE 1,700.00 110.00 25.00
29.41%
115.00
105.00
2,000 5 2.21 7,200 800
12.50%
BAJFINANCE 25-Aug-16 CE 10,300.00 452.00 17.00
3.91%
496.35
400.00
2,000 16 9.14 7,125 250
3.64%
BEML 25-Aug-16 CE 920.00 85.05 3.20
3.91%
85.05
85.05
2,000 4 1.70 - -2,000
-100.00%
CONCOR 25-Aug-16 CE 1,520.00 58.00 10.95
23.27%
58.15
49.50
2,000 4 1.12 1,500 1,500
0.00%
CONCOR 25-Aug-16 CE 1,550.00 52.15 21.15
68.23%
52.15
40.00
2,000 4 0.90 7,500 0
0.00%
INFY 25-Aug-16 CE 1,000.00 86.00 -3.40
-3.80%
86.75
85.00
2,000 4 1.71 10,000 1,000
11.11%
MCDOWELL-N 25-Aug-16 CE 2,800.00 10.65 -17.35
-61.96%
15.60
9.55
2,000 8 0.24 2,500 250
11.11%
NIITTECH 25-Aug-16 CE 480.00 6.60 -2.00
-23.26%
6.60
6.60
2,000 2 0.13 4,000 0
0.00%
NIITTECH 25-Aug-16 CE 490.00 3.80 -9.20
-70.77%
3.80
3.80
2,000 2 0.08 3,000 0
0.00%
BHARATFIN 25-Aug-16 CE 840.00 106.15 36.20
51.75%
115.00
106.15
2,000 2 2.21 - 0
0.00%
SUNTV 25-Aug-16 CE 420.00 41.85 1.85
4.63%
41.85
41.85
2,000 1 0.84 40,000 0
0.00%
SUNTV 25-Aug-16 CE 430.00 35.80 3.80
11.88%
35.80
35.80
2,000 1 0.72 20,000 0
0.00%
TATASTEEL 25-Aug-16 CE 270.00 88.00 4.20
5.01%
88.00
88.00
2,000 1 1.76 18,000 2,000
12.50%
TATASTEEL 29-Sep-16 CE 350.00 24.10 5.60
30.27%
24.10
24.10
2,000 1 0.48 - 0
0.00%
BANKNIFTY 25-Aug-16 CE 20,300.00 44.95 -70.45
-61.05%
46.35
39.00
1,960 49 0.86 1,680 1,680
0.00%
EICHERMOT 25-Aug-16 CE 20,500.00 2,222.65 1,072.65
93.27%
2,222.65
1,530.20
1,950 39 37.65 1,450 550
61.11%
BANKNIFTY 25-Aug-16 CE 18,800.00 538.65 -39.60
-6.85%
549.65
501.00
1,800 45 9.44 1,520 760
100.00%
CUMMINSIND 25-Aug-16 CE 900.00 21.00 2.00
10.53%
21.00
21.00
1,800 3 0.38 9,600 1,200
14.29%
GRASIM 25-Aug-16 CE 5,100.00 48.10 -14.65
-23.35%
56.00
46.45
1,800 12 0.91 1,200 750
166.67%
NIFTY 28-Dec-17 CE 9,000.00 820.00 -10.00
-1.20%
840.00
809.00
1,800 24 14.96 88,875 1,425
1.63%
SUNPHARMA 29-Sep-16 CE 860.00 29.65 13.25
80.79%
29.65
29.65
1,800 3 0.53 - 0
0.00%
SRTRANSFIN 25-Aug-16 CE 1,360.00 38.80 -59.45
-60.51%
45.00
37.00
1,800 3 0.72 1,200 1,200
0.00%
WOCKPHARMA 25-Aug-16 CE 1,120.00 23.50 19.35
466.27%
30.75
23.50
1,800 3 0.49 1,200 1,200
0.00%
WOCKPHARMA 25-Aug-16 CE 1,160.00 15.95 13.85
659.52%
20.00
15.95
1,800 3 0.32 1,200 1,200
0.00%
TCS 25-Aug-16 CE 2,000.00 629.00 33.00
5.54%
629.00
614.50
1,750 7 10.86 2,000 0
0.00%
BANKNIFTY 25-Aug-16 CE 18,700.00 577.50 -82.40
-12.49%
606.50
560.70
1,720 43 10.17 5,040 120
2.44%
COALINDIA 25-Aug-16 CE 290.00 43.00 -2.00
-4.44%
43.00
43.00
1,700 1 0.73 - 0
0.00%
COALINDIA 25-Aug-16 CE 310.00 24.50 1.95
8.65%
24.50
24.50
1,700 1 0.42 17,000 1,700
11.11%
COALINDIA 25-Aug-16 CE 380.00 0.25 0.20
400.00%
0.25
0.25
1,700 1 0.00 1,700 1,700
0.00%
OIL 25-Aug-16 CE 370.00 10.00 -1.50
-13.04%
10.00
10.00
1,700 1 0.17 1,700 1,700
0.00%
BANKNIFTY 25-Aug-16 CE 20,600.00 20.00 -64.60
-76.36%
24.95
18.00
1,680 42 0.38 1,520 1,520
0.00%
CADILAHC 25-Aug-16 CE 350.00 24.00 2.80
13.21%
24.00
24.00
1,600 1 0.38 6,400 0
0.00%
GODREJCP 25-Aug-16 CE 1,650.00 33.00 -5.00
-13.16%
40.00
27.35
1,600 4 0.56 2,400 0
0.00%
GODREJCP 25-Aug-16 CE 1,750.00 13.80 -6.35
-31.51%
13.80
13.80
1,600 4 0.22 400 0
0.00%
HEROMOTOCO 25-Aug-16 CE 3,650.00 5.90 -0.15
-2.48%
5.90
5.90
1,600 8 0.09 1,200 1,200
0.00%
IBULHSGFIN 25-Aug-16 CE 740.00 36.60 -7.40
-16.82%
36.60
36.60
1,600 2 0.59 8,000 -800
-9.09%
KOTAKBANK 25-Aug-16 CE 840.00 1.20 -2.80
-70.00%
1.20
1.10
1,600 2 0.02 21,600 800
3.85%
BAJFINANCE 25-Aug-16 CE 10,600.00 300.00 -18.55
-5.82%
354.80
279.05
1,500 12 4.80 1,000 1,000
0.00%
BEML 25-Aug-16 CE 1,100.00 16.00 2.70
20.30%
16.00
14.50
1,500 3 0.23 6,500 1,000
18.18%
BHARTIARTL 25-Aug-16 CE 350.00 21.00 -1.50
-6.67%
21.00
21.00
1,500 1 0.32 3,000 1,500
100.00%
BHARTIARTL 25-Aug-16 CE 420.00 1.00 -0.20
-16.67%
1.00
1.00
1,500 1 0.02 4,500 1,500
50.00%
CONCOR 25-Aug-16 CE 1,600.00 25.00 2.20
9.65%
25.90
24.00
1,500 3 0.37 500 0
0.00%
GRASIM 25-Aug-16 CE 5,000.00 80.20 -4.70
-5.54%
87.10
76.70
1,500 10 1.23 2,400 -150
-5.88%
GODREJIND 25-Aug-16 CE 460.00 5.80 -0.15
-2.52%
5.80
5.80
1,500 1 0.09 3,000 0
0.00%
ABIRLANUVO 25-Aug-16 CE 1,440.00 46.00 -14.00
-23.33%
53.80
46.00
1,500 2 0.75 3,000 -750
-20.00%
ABIRLANUVO 25-Aug-16 CE 1,520.00 20.00 6.20
44.93%
20.00
20.00
1,500 2 0.30 - 0
0.00%
KSCL 25-Aug-16 CE 460.00 3.00 -10.00
-76.92%
3.00
3.00
1,500 1 0.05 4,500 1,500
50.00%
MARUTI 25-Aug-16 CE 5,300.00 13.00 8.40
182.61%
17.00
11.00
1,500 10 0.21 750 750
0.00%
RELCAPITAL 29-Sep-16 CE 450.00 32.00 19.15
149.03%
32.00
32.00
1,500 1 0.48 1,500 1,500
0.00%
RELIANCE 25-Aug-16 CE 920.00 105.40 -1.60
-1.50%
105.40
105.25
1,500 3 1.58 6,500 0
0.00%
STAR 25-Aug-16 CE 1,220.00 25.00 6.50
35.14%
25.00
21.00
1,500 3 0.35 1,500 1,000
200.00%
STAR 25-Aug-16 CE 1,250.00 20.00 2.15
12.04%
20.00
18.00
1,500 3 0.28 2,500 1,500
150.00%
SRF 25-Aug-16 CE 1,400.00 95.05 23.70
33.22%
98.50
95.05
1,500 3 1.44 3,000 -500
-14.29%
TATACHEM 29-Sep-16 CE 400.00 73.00 31.70
76.76%
73.00
73.00
1,500 1 1.10 - 0
0.00%
TATAMOTORS 25-Aug-16 CE 400.00 105.15 -4.10
-3.75%
105.15
105.15
1,500 1 1.58 36,000 0
0.00%
AUROPHARMA 25-Aug-16 CE 740.00 68.00 7.45
12.30%
68.15
68.00
1,400 2 0.95 56,700 700
1.25%
AUROPHARMA 25-Aug-16 CE 760.00 55.00 8.95
19.44%
55.00
52.00
1,400 2 0.75 20,300 0
0.00%
INFRATEL 25-Aug-16 CE 370.00 33.50 14.50
76.32%
33.50
33.50
1,400 1 0.47 21,000 0
0.00%
INFRATEL 25-Aug-16 CE 380.00 27.05 7.05
35.25%
27.05
27.05
1,400 1 0.38 22,400 -1,400
-5.88%
INFRATEL 25-Aug-16 CE 410.00 11.50 -1.30
-10.16%
11.50
11.50
1,400 1 0.16 2,800 0
0.00%
CEATLTD 25-Aug-16 CE 1,040.00 2.50 -5.45
-68.55%
2.50
2.20
1,400 2 0.03 700 700
0.00%
CASTROLIND 25-Aug-16 CE 420.00 26.00 8.90
52.05%
26.00
26.00
1,400 1 0.36 11,200 1,400
14.29%
COLPAL 25-Aug-16 CE 920.00 26.00 -4.00
-13.33%
26.10
26.00
1,400 2 0.36 2,100 1,400
200.00%
GLENMARK 25-Aug-16 CE 920.00 9.55 -1.45
-13.18%
12.00
9.55
1,400 2 0.15 3,500 700
25.00%
HINDPETRO 25-Aug-16 CE 1,120.00 152.60 52.55
52.52%
152.60
137.50
1,400 2 2.03 6,300 0
0.00%
YESBANK 25-Aug-16 CE 1,420.00 1.15 -0.80
-41.03%
1.15
1.15
1,400 2 0.02 700 700
0.00%
MARUTI 25-Aug-16 CE 5,150.00 29.60 0.65
2.25%
29.95
29.60
1,350 9 0.40 900 900
0.00%
NIFTY 27-Oct-16 CE 8,800.00 215.00 -26.25
-10.88%
215.00
201.05
1,350 18 2.84 1,200 1,200
0.00%
ZEEL 25-Aug-16 CE 450.00 40.65 -0.35
-0.85%
40.65
40.65
1,300 1 0.53 7,800 0
0.00%
NIFTY 25-Aug-16 CE 8,450.00 270.00 -15.00
-5.26%
307.35
240.00
1,275 17 3.62 2,175 150
7.41%
NIFTY 27-Oct-16 CE 8,500.00 390.70 -27.10
-6.49%
395.00
390.00
1,275 17 5.00 1,200 1,200
0.00%
BAJFINANCE 25-Aug-16 CE 10,850.00 216.00 -35.75
-14.20%
225.00
216.00
1,250 10 2.80 1,125 1,125
0.00%
MCDOWELL-N 25-Aug-16 CE 2,750.00 16.35 -77.15
-82.51%
16.55
16.35
1,250 5 0.21 - 0
0.00%
TCS 25-Aug-16 CE 2,500.00 137.35 5.35
4.05%
140.00
129.50
1,250 5 1.69 22,000 -250
-1.12%
TCS 25-Aug-16 CE 2,950.00 1.45 -22.50
-93.95%
1.50
1.45
1,250 5 0.02 1,250 1,250
0.00%
BANKNIFTY 25-Aug-16 CE 20,400.00 28.50 -90.35
-76.02%
37.80
28.50
1,240 31 0.44 1,200 1,200
0.00%
ASIANPAINT 25-Aug-16 CE 1,040.00 87.00 -11.00
-11.22%
87.05
87.00
1,200 2 1.04 15,600 0
0.00%
BHARATFORG 25-Aug-16 CE 860.00 5.45 -12.00
-68.77%
5.45
4.00
1,200 2 0.06 600 600
0.00%
BRITANNIA 25-Aug-16 CE 2,950.00 79.00 34.00
75.56%
79.00
56.60
1,200 6 0.82 800 200
33.33%
DIVISLAB 25-Aug-16 CE 1,200.00 40.95 6.45
18.70%
40.95
35.15
1,200 2 0.46 1,200 0
0.00%
HINDUNILVR 25-Aug-16 CE 1,100.00 0.50 -0.70
-58.33%
0.50
0.50
1,200 2 0.01 1,200 1,200
0.00%
ICIL 25-Aug-16 CE 900.00 26.45 -3.55
-11.83%
26.45
26.45
1,200 2 0.32 1,800 1,200
200.00%
JSWSTEEL 25-Aug-16 CE 1,640.00 86.00 -36.35
-29.71%
86.00
85.50
1,200 2 1.03 4,200 0
0.00%
NIFTY 25-Aug-16 CE 6,600.00 2,062.50 -15.05
-0.72%
2,074.05
2,052.65
1,200 16 24.76 168,525 600
0.36%
AXISBANK 25-Aug-16 CE 490.00 65.00 9.50
17.12%
65.00
65.00
1,200 1 0.78 13,200 0
0.00%
WOCKPHARMA 25-Aug-16 CE 900.00 131.40 5.40
4.29%
131.40
125.00
1,200 2 1.54 2,400 600
33.33%
WOCKPHARMA 25-Aug-16 CE 950.00 94.20 57.15
154.25%
94.20
94.20
1,200 2 1.13 600 0
0.00%
WOCKPHARMA 25-Aug-16 CE 1,140.00 24.20 5.10
26.70%
24.20
23.50
1,200 2 0.29 2,400 600
33.33%
WOCKPHARMA 25-Aug-16 CE 1,180.00 13.15 11.65
776.67%
18.00
13.15
1,200 2 0.19 600 600
0.00%
BANKNIFTY 25-Aug-16 CE 18,600.00 651.00 -64.15
-8.97%
668.30
637.00
1,160 29 7.64 3,160 120
3.95%
BANKNIFTY 25-Aug-16 CE 20,100.00 70.90 -76.50
-51.90%
70.95
60.00
1,120 28 0.77 1,040 1,040
0.00%
BATAINDIA 25-Aug-16 CE 610.00 15.45 8.80
132.33%
15.45
15.45
1,100 1 0.17 1,100 1,100
0.00%
BIOCON 25-Aug-16 CE 960.00 3.50 -1.45
-29.29%
3.50
3.50
1,100 1 0.04 1,100 1,100
0.00%
BIOCON 25-Aug-16 CE 1,000.00 1.00 -0.10
-9.09%
1.00
1.00
1,100 1 0.01 - 0
0.00%
CESC 25-Aug-16 CE 620.00 27.10 1.05
4.03%
27.10
27.10
1,100 1 0.30 3,300 1,100
50.00%
CESC 25-Aug-16 CE 640.00 14.00 0.65
4.87%
14.00
14.00
1,100 1 0.15 4,400 0
0.00%
CENTURYTEX 25-Aug-16 CE 460.00 240.85 71.10
41.89%
240.85
240.85
1,100 1 2.65 1,100 0
0.00%
CENTURYTEX 25-Aug-16 CE 840.00 3.50 1.00
40.00%
3.50
3.50
1,100 1 0.04 1,100 1,100
0.00%
CENTURYTEX 29-Sep-16 CE 800.00 13.70 -0.90
-6.16%
13.70
13.70
1,100 1 0.15 - 0
0.00%
IGL 25-Aug-16 CE 630.00 31.90 11.55
56.76%
31.90
31.90
1,100 1 0.35 3,300 -1,100
-25.00%
LICHSGFIN 25-Aug-16 CE 490.00 30.00 4.00
15.38%
30.00
30.00
1,100 1 0.33 1,100 0
0.00%
TECHM 25-Aug-16 CE 460.00 34.00 -2.00
-5.56%
34.00
34.00
1,100 1 0.37 2,200 0
0.00%
BANKNIFTY 11-Aug-16 CE 19,500.00 80.00 -105.60
-56.90%
160.00
79.00
1,080 27 0.92 920 920
0.00%
EICHERMOT 25-Aug-16 CE 21,000.00 1,780.00 1,639.95
1,170.97%
1,781.20
1,249.95
1,050 21 15.45 400 400
0.00%
GRASIM 25-Aug-16 CE 4,900.00 119.45 -2.90
-2.37%
132.35
101.50
1,050 7 1.21 1,350 600
80.00%
MARUTI 25-Aug-16 CE 3,100.00 1,650.10 571.25
52.95%
1,650.15
1,648.05
1,050 7 17.32 1,050 0
0.00%
MARUTI 25-Aug-16 CE 4,300.00 480.00 -7.60
-1.56%
520.00
448.10
1,050 7 5.20 2,700 600
28.57%
BEML 25-Aug-16 CE 1,040.00 30.15 -7.85
-20.66%
30.35
30.15
1,000 2 0.30 3,500 500
16.67%
CIPLA 25-Aug-16 CE 450.00 89.00 44.80
101.36%
89.00
89.00
1,000 1 0.89 1,000 1,000
0.00%
CONCOR 25-Aug-16 CE 1,460.00 82.00 17.00
26.15%
82.00
64.00
1,000 2 0.73 3,000 -500
-14.29%
DRREDDY 25-Aug-16 CE 4,000.00 2.00 -1.25
-38.46%
2.50
2.00
1,000 5 0.02 10,800 400
3.85%
HDFC 25-Aug-16 CE 1,320.00 85.35 1.35
1.61%
85.40
85.35
1,000 2 0.85 4,000 0
0.00%
HDFCBANK 25-Aug-16 CE 1,330.00 2.80 0.45
19.15%
3.85
2.80
1,000 2 0.03 1,000 1,000
0.00%
INFY 29-Sep-16 CE 1,100.00 36.75 -14.20
-27.87%
36.75
36.75
1,000 2 0.37 1,000 0
0.00%
JETAIRWAYS 25-Aug-16 CE 520.00 98.25 18.25
22.81%
98.25
98.25
1,000 1 0.98 5,000 0
0.00%
JUBLFOOD 25-Aug-16 CE 1,100.00 150.00 12.00
8.70%
150.00
146.00
1,000 2 1.48 3,000 1,000
50.00%
M&M 25-Aug-16 CE 1,440.00 61.00 7.40
13.81%
63.35
61.00
1,000 2 0.62 7,000 0
0.00%
PIDILITIND 25-Aug-16 CE 810.00 3.90 -8.30
-68.03%
3.90
3.90
1,000 1 0.04 - 0
0.00%
PIDILITIND 25-Aug-16 CE 850.00 2.00 -5.20
-72.22%
2.00
2.00
1,000 1 0.02 1,000 1,000
0.00%
RELIANCE 25-Aug-16 CE 950.00 75.00 -4.00
-5.06%
79.00
75.00
1,000 2 0.77 6,500 -500
-7.14%
RELIANCE 25-Aug-16 CE 1,130.00 3.15 1.75
125.00%
3.15
3.00
1,000 2 0.03 1,000 1,000
0.00%
RELIANCE 25-Aug-16 CE 1,160.00 1.50 -0.80
-34.78%
1.50
1.50
1,000 2 0.02 500 500
0.00%
SIEMENS 25-Aug-16 CE 1,420.00 12.50 1.70
15.74%
12.50
12.50
1,000 2 0.13 9,000 1,000
12.50%
SIEMENS 25-Aug-16 CE 1,440.00 8.00 -0.85
-9.60%
8.00
8.00
1,000 2 0.08 11,000 1,000
10.00%
BHARATFIN 25-Aug-16 CE 760.00 172.40 130.40
310.48%
172.40
172.40
1,000 1 1.72 - 0
0.00%
ULTRACEMCO 25-Aug-16 CE 3,850.00 50.10 38.10
317.50%
56.95
50.10
1,000 5 0.52 1,200 600
100.00%
ULTRACEMCO 25-Aug-16 CE 4,000.00 20.00 4.00
25.00%
20.70
20.00
1,000 5 0.20 1,600 800
100.00%
NIFTY 29-Dec-16 CE 3,000.00 5,704.00 32.50
0.57%
5,704.00
5,698.90
975 13 55.58 508,775 150
0.03%
BEL 25-Aug-16 CE 1,240.00 45.00 3.00
7.14%
45.00
44.90
900 2 0.40 1,350 0
0.00%
GRASIM 25-Aug-16 CE 4,950.00 97.05 13.10
15.60%
108.95
90.00
900 6 0.91 1,050 -150
-12.50%
NIFTY 25-Aug-16 CE 7,100.00 1,574.40 -10.25
-0.65%
1,574.40
1,560.00
900 12 14.09 150,000 300
0.20%
NIFTY 27-Oct-16 CE 9,300.00 57.20 -16.05
-21.91%
57.20
51.00
900 12 0.49 600 600
0.00%
NIFTY 27-Oct-16 CE 9,000.00 137.50 -18.80
-12.03%
148.00
133.20
825 11 1.16 600 600
0.00%
AJANTPHARM 25-Aug-16 CE 2,000.00 9.15 -0.85
-8.50%
9.15
9.15
800 2 0.07 800 800
0.00%
BRITANNIA 25-Aug-16 CE 2,800.00 115.00 -10.00
-8.00%
115.00
115.00
800 4 0.92 800 -400
-33.33%
JUSTDIAL 25-Aug-16 CE 680.00 2.50 -20.65
-89.20%
2.50
2.50
800 1 0.02 800 800
0.00%
KOTAKBANK 25-Aug-16 CE 700.00 62.00 9.45
17.98%
62.00
62.00
800 1 0.50 4,000 0
0.00%
ULTRACEMCO 25-Aug-16 CE 3,350.00 390.00 85.55
28.10%
390.00
264.65
800 4 2.37 1,000 600
150.00%
ULTRACEMCO 25-Aug-16 CE 3,550.00 214.00 24.00
12.63%
225.00
214.00
800 4 1.78 2,200 800
57.14%
ABIRLANUVO 25-Aug-16 CE 1,300.00 121.60 99.05
439.25%
121.60
121.60
750 1 0.91 750 750
0.00%
ABIRLANUVO 25-Aug-16 CE 1,420.00 54.00 43.85
432.02%
54.00
54.00
750 1 0.41 - 0
0.00%
ABIRLANUVO 25-Aug-16 CE 1,560.00 16.00 1.00
6.67%
16.00
16.00
750 1 0.12 2,250 750
50.00%
MARUTI 25-Aug-16 CE 4,000.00 780.10 0.10
0.01%
780.10
780.10
750 5 5.85 7,200 0
0.00%
MARUTI 25-Aug-16 CE 4,100.00 663.70 51.60
8.43%
710.85
635.25
750 5 4.96 1,650 150
10.00%
NIFTY 25-Aug-16 CE 9,900.00 1.05 -0.35
-25.00%
1.05
1.05
750 10 0.01 975 750
333.33%
CEATLTD 25-Aug-16 CE 820.00 63.60 -5.55
-8.03%
63.60
63.60
700 1 0.45 700 700
0.00%
CEATLTD 25-Aug-16 CE 850.00 38.70 -71.60
-64.91%
38.70
38.70
700 1 0.27 - 0
0.00%
HCLTECH 25-Aug-16 CE 720.00 44.80 -1.30
-2.82%
44.80
44.80
700 1 0.31 12,600 0
0.00%
UBL 25-Aug-16 CE 800.00 32.00 -18.00
-36.00%
32.00
32.00
700 1 0.22 1,400 0
0.00%
UBL 25-Aug-16 CE 860.00 9.90 -10.50
-51.47%
9.90
9.90
700 1 0.07 700 0
0.00%
YESBANK 25-Aug-16 CE 1,000.00 220.00 5.50
2.56%
220.00
220.00
700 1 1.54 43,400 700
1.64%
YESBANK 25-Aug-16 CE 1,080.00 154.00 12.00
8.45%
154.00
154.00
700 1 1.08 2,100 700
50.00%
YESBANK 25-Aug-16 CE 1,160.00 78.00 -4.50
-5.45%
78.00
78.00
700 1 0.55 18,200 0
0.00%
NIFTY 29-Dec-16 CE 8,000.00 923.10 -13.10
-1.40%
930.00
920.00
675 9 6.25 802,200 -450
-0.06%
BAJFINANCE 25-Aug-16 CE 9,500.00 1,050.05 95.05
9.95%
1,100.00
999.75
625 5 6.50 4,500 0
0.00%
BAJFINANCE 25-Aug-16 CE 10,200.00 500.00 -12.00
-2.34%
520.00
474.00
625 5 3.10 1,250 -125
-9.09%
ASIANPAINT 25-Aug-16 CE 920.00 202.00 -4.00
-1.94%
202.00
202.00
600 1 1.21 1,800 0
0.00%
ASIANPAINT 25-Aug-16 CE 1,020.00 107.00 1.10
1.04%
107.00
107.00
600 1 0.64 7,200 0
0.00%
ASIANPAINT 25-Aug-16 CE 1,280.00 2.30 -0.75
-24.59%
2.30
2.30
600 1 0.01 1,200 0
0.00%
AMARAJABAT 25-Aug-16 CE 860.00 86.70 29.70
52.11%
86.70
86.70
600 1 0.52 600 0
0.00%
AMARAJABAT 25-Aug-16 CE 1,000.00 5.00 -15.05
-75.06%
5.00
5.00
600 1 0.03 600 600
0.00%
BANKNIFTY 11-Aug-16 CE 19,000.00 260.00 -20.00
-7.14%
270.00
234.05
600 15 1.52 280 280
0.00%
BHARATFORG 25-Aug-16 CE 940.00 1.85 -4.50
-70.87%
1.85
1.85
600 1 0.01 600 600
0.00%
CUMMINSIND 25-Aug-16 CE 840.00 58.00 0.65
1.13%
58.00
58.00
600 1 0.35 600 600
0.00%
HINDUNILVR 25-Aug-16 CE 860.00 58.00 4.00
7.41%
58.00
58.00
600 1 0.35 5,400 0
0.00%
HINDUNILVR 25-Aug-16 CE 880.00 46.00 10.00
27.78%
46.00
46.00
600 1 0.28 4,200 600
16.67%
HINDUNILVR 25-Aug-16 CE 1,060.00 0.85 -1.65
-66.00%
0.85
0.85
600 1 0.01 600 600
0.00%
ICIL 25-Aug-16 CE 950.00 18.00 -61.05
-77.23%
18.00
18.00
600 1 0.11 - 0
0.00%
INDUSINDBK 25-Aug-16 CE 1,020.00 164.50 -0.50
-0.30%
164.50
164.50
600 1 0.99 1,200 0
0.00%
JSWSTEEL 25-Aug-16 CE 1,100.00 595.00 352.95
145.82%
595.00
595.00
600 1 3.57 600 600
0.00%
JSWSTEEL 25-Aug-16 CE 1,940.00 3.95 3.65
1,216.67%
3.95
3.95
600 1 0.02 - 0
0.00%
MARUTI 25-Aug-16 CE 3,500.00 1,220.00 503.85
70.36%
1,220.00
1,220.00
600 4 7.32 600 0
0.00%
MARUTI 25-Aug-16 CE 4,550.00 285.00 2.15
0.76%
317.00
283.70
600 4 1.76 6,450 -150
-2.27%
NIFTY 25-Aug-16 CE 8,250.00 411.35 -48.65
-10.58%
450.00
411.35
600 8 2.63 4,275 600
16.33%
NIFTY 27-Oct-16 CE 9,400.00 41.05 -14.20
-25.70%
42.85
38.90
600 8 0.25 375 375
0.00%
NIFTY 28-Dec-17 CE 8,000.00 1,460.30 -18.70
-1.26%
1,485.00
1,460.30
600 8 8.82 413,025 225
0.05%