SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
UNITECH 25-Sep-14 CE 25.00 1.15 0.00
0.00%
1.45
0.95
25,228,000 1,484 300.21 8,160,000 1,054,000
14.83%
UNITECH 25-Sep-14 CE 27.50 0.50 0.00
0.00%
0.65
0.45
17,000,000 1,000 91.80 5,899,000 442,000
8.10%
NIFTY 25-Sep-14 CE 8,200.00 64.10 15.95
33.13%
73.40
45.00
13,049,700 260,994 7,728.03 4,517,950 98,150
2.22%
NIFTY 25-Sep-14 CE 8,100.00 112.20 23.85
26.99%
124.00
85.20
12,166,850 243,337 12,648.66 4,322,950 285,000
7.06%
JPASSOCIAT 25-Sep-14 CE 50.00 1.75 -0.50
-22.22%
2.65
1.70
11,872,000 1,484 249.31 6,312,000 2,696,000
74.56%
UNITECH 25-Sep-14 CE 30.00 0.25 0.00
0.00%
0.30
0.20
9,554,000 562 25.80 7,650,000 2,550,000
50.00%
JPASSOCIAT 25-Sep-14 CE 55.00 0.70 -0.20
-22.22%
1.10
0.65
9,336,000 1,167 77.49 7,896,000 2,512,000
46.66%
GMRINFRA 25-Sep-14 CE 27.50 1.00 0.15
17.65%
1.00
0.70
9,060,000 906 78.82 4,810,000 2,250,000
87.89%
NIFTY 25-Sep-14 CE 8,300.00 32.25 8.75
37.23%
38.55
22.00
8,843,500 176,870 2,627.40 3,867,100 865,250
28.82%
HDIL 25-Sep-14 CE 100.00 3.00 0.25
9.09%
3.80
2.40
6,040,000 755 192.07 5,112,000 2,168,000
73.64%
ASHOKLEY 25-Sep-14 CE 40.00 1.10 -0.30
-21.43%
1.55
1.10
5,929,000 539 72.93 4,532,000 473,000
11.65%
GMRINFRA 25-Sep-14 CE 30.00 0.40 0.00
0.00%
0.45
0.30
5,730,000 573 21.20 4,110,000 2,350,000
133.52%
NIFTY 25-Sep-14 CE 8,000.00 176.55 31.85
22.01%
189.90
139.80
5,515,050 110,301 8,991.74 3,420,700 -379,150
-9.98%
NIFTY 25-Sep-14 CE 8,400.00 14.50 4.25
41.46%
17.70
9.45
5,374,600 107,492 715.36 3,148,450 494,600
18.64%
IBREALEST 25-Sep-14 CE 80.00 1.10 -0.35
-24.14%
2.40
0.95
3,968,000 992 59.92 2,088,000 1,296,000
163.64%
HDIL 25-Sep-14 CE 95.00 4.75 0.25
5.56%
5.70
3.90
3,904,000 488 187.78 1,344,000 432,000
47.37%
JPASSOCIAT 25-Sep-14 CE 60.00 0.30 -0.10
-25.00%
0.45
0.25
3,880,000 485 13.58 4,768,000 1,520,000
46.80%
DLF 25-Sep-14 CE 200.00 3.00 0.40
15.38%
3.55
2.25
3,870,000 1,935 116.10 2,756,000 186,000
7.24%
ASHOKLEY 25-Sep-14 CE 42.50 0.55 -0.20
-26.67%
0.75
0.50
3,707,000 337 22.61 2,365,000 253,000
11.98%
DLF 25-Sep-14 CE 190.00 5.85 0.95
19.39%
6.70
4.45
3,544,000 1,772 205.55 1,426,000 136,000
10.54%
NIFTY 25-Sep-14 CE 8,500.00 6.20 1.80
40.91%
7.65
3.65
3,156,700 63,134 186.88 1,073,950 256,700
31.41%
IRB 25-Sep-14 CE 260.00 11.05 4.25
62.50%
11.60
6.70
3,040,000 760 296.40 668,000 100,000
17.61%
IDFC 25-Sep-14 CE 150.00 3.90 0.40
11.43%
4.35
3.05
3,036,000 1,518 115.37 2,120,000 532,000
33.50%
IBREALEST 25-Sep-14 CE 75.00 2.30 -0.65
-22.03%
4.35
2.15
2,928,000 732 90.18 1,140,000 576,000
102.13%
RCOM 25-Sep-14 CE 120.00 5.10 1.05
25.93%
6.05
4.05
2,852,000 1,426 153.72 1,328,000 168,000
14.48%
UNITECH 25-Sep-14 CE 22.50 2.40 0.05
2.13%
2.85
2.15
2,839,000 167 70.97 2,312,000 -34,000
-1.45%
RCOM 25-Sep-14 CE 125.00 3.00 0.65
27.66%
3.85
2.35
2,728,000 1,364 91.12 1,872,000 406,000
27.69%
GMRINFRA 25-Sep-14 CE 25.00 2.35 0.50
27.03%
2.40
1.70
2,690,000 269 54.61 1,120,000 -320,000
-22.22%
APOLLOTYRE 25-Sep-14 CE 190.00 6.75 2.25
50.00%
7.80
4.15
2,634,000 1,317 173.32 846,000 96,000
12.80%
DLF 25-Sep-14 CE 180.00 10.65 1.75
19.66%
11.65
8.25
2,354,000 1,177 243.40 1,074,000 -100,000
-8.52%
IRB 25-Sep-14 CE 250.00 16.25 5.45
50.46%
17.00
10.00
2,152,000 538 294.61 504,000 116,000
29.90%
IFCI 25-Sep-14 CE 35.00 1.20 -0.25
-17.24%
1.50
1.15
2,079,000 231 26.61 2,466,000 441,000
21.78%
APOLLOTYRE 25-Sep-14 CE 200.00 3.80 1.40
58.33%
4.65
2.00
1,998,000 999 77.72 750,000 424,000
130.06%
HINDALCO 25-Sep-14 CE 180.00 5.20 -1.15
-18.11%
6.50
4.90
1,914,000 957 107.18 1,328,000 40,000
3.11%
IRB 25-Sep-14 CE 270.00 7.05 3.00
74.07%
7.50
4.40
1,860,000 465 114.02 592,000 156,000
35.78%
BHARTIARTL 25-Sep-14 CE 390.00 14.00 7.95
131.40%
15.35
6.20
1,818,000 1,818 224.16 291,000 -31,000
-9.63%
ASHOKLEY 25-Sep-14 CE 45.00 0.25 -0.10
-28.57%
0.40
0.25
1,793,000 163 5.56 1,683,000 957,000
131.82%
RCOM 25-Sep-14 CE 130.00 1.85 0.50
37.04%
2.40
1.25
1,780,000 890 36.13 1,482,000 302,000
25.59%
APOLLOTYRE 25-Sep-14 CE 180.00 11.65 3.50
42.94%
12.70
9.00
1,744,000 872 194.46 450,000 -132,000
-22.68%
RPOWER 25-Sep-14 CE 80.00 2.40 -0.65
-21.31%
3.00
2.20
1,668,000 417 42.87 2,040,000 100,000
5.15%
NHPC 25-Sep-14 CE 22.50 0.55 -0.05
-8.33%
0.65
0.50
1,656,000 138 9.27 4,440,000 312,000
7.56%
BHEL 25-Sep-14 CE 250.00 3.50 0.15
4.48%
4.10
2.95
1,586,000 793 58.05 1,026,000 138,000
15.54%
BHARTIARTL 25-Sep-14 CE 400.00 9.25 5.60
153.42%
10.50
4.00
1,585,000 1,585 135.20 386,000 168,000
77.06%
AMBUJACEM 25-Sep-14 CE 220.00 5.10 2.80
121.74%
5.50
2.75
1,584,000 792 69.54 552,000 240,000
76.92%
RELIANCE 25-Sep-14 CE 1,040.00 22.20 3.45
18.40%
25.35
16.00
1,522,250 6,089 318.45 894,250 235,250
35.70%
IDEA 25-Sep-14 CE 175.00 5.40 2.10
63.64%
6.90
3.60
1,518,000 759 86.68 276,000 136,000
97.14%
BHEL 25-Sep-14 CE 240.00 6.25 0.35
5.93%
7.20
5.10
1,508,000 754 97.27 866,000 138,000
18.96%
IDEA 25-Sep-14 CE 180.00 3.75 1.65
78.57%
4.95
2.40
1,502,000 751 60.98 400,000 252,000
170.27%
ARVIND 25-Sep-14 CE 300.00 12.20 0.80
7.02%
13.10
10.50
1,416,000 708 169.21 602,000 60,000
11.07%
HDIL 25-Sep-14 CE 110.00 1.05 0.05
5.00%
1.45
0.85
1,416,000 177 16.14 632,000 184,000
41.07%
IDEA 25-Sep-14 CE 170.00 7.45 2.50
50.51%
9.20
4.80
1,358,000 679 99.95 388,000 -44,000
-10.19%
ASHOKLEY 25-Sep-14 CE 37.50 2.20 -0.45
-16.98%
2.70
2.10
1,353,000 123 31.12 1,694,000 -121,000
-6.67%
TATAPOWER 25-Sep-14 CE 95.00 1.40 -0.35
-20.00%
2.15
1.35
1,340,000 335 22.51 1,240,000 436,000
54.23%
TATASTEEL 25-Sep-14 CE 540.00 9.05 -2.55
-21.98%
12.20
8.70
1,293,000 1,293 130.46 1,007,000 52,000
5.45%
HDIL 25-Sep-14 CE 105.00 1.80 0.10
5.88%
2.35
1.35
1,288,000 161 23.96 1,536,000 496,000
47.69%
IFCI 25-Sep-14 CE 37.50 0.50 -0.15
-23.08%
0.65
0.50
1,287,000 143 7.46 1,764,000 423,000
31.54%
JINDALSTEL 25-Sep-14 CE 250.00 9.50 -5.35
-36.03%
15.15
8.95
1,261,000 1,261 141.61 1,057,000 -16,000
-1.49%
AXISBANK 25-Sep-14 CE 420.00 8.35 0.90
12.08%
10.00
7.65
1,251,250 1,001 109.73 527,500 261,250
98.12%
IDFC 25-Sep-14 CE 160.00 1.40 0.10
7.69%
1.70
1.10
1,232,000 616 16.88 1,240,000 418,000
50.85%
JISLJALEQS 25-Sep-14 CE 100.00 3.00 0.70
30.43%
3.10
1.90
1,228,000 307 32.54 864,000 -20,000
-2.26%
JPPOWER 25-Sep-14 CE 15.00 0.90 -0.25
-21.74%
1.25
0.85
1,215,000 81 12.15 1,995,000 225,000
12.71%
RPOWER 25-Sep-14 CE 85.00 1.10 -0.45
-29.03%
1.50
1.10
1,168,000 292 14.37 1,156,000 -120,000
-9.40%
JPPOWER 25-Sep-14 CE 17.50 0.30 -0.10
-25.00%
0.40
0.30
1,110,000 74 3.77 2,640,000 75,000
2.92%
JPASSOCIAT 25-Sep-14 CE 45.00 4.20 -0.70
-14.29%
5.45
4.00
1,096,000 137 50.85 1,112,000 232,000
26.36%
RELIANCE 25-Sep-14 CE 1,020.00 31.65 4.25
15.51%
35.90
23.90
1,071,250 4,285 315.38 948,750 27,000
2.93%
ONGC 25-Sep-14 CE 440.00 18.25 2.00
12.31%
19.00
13.20
1,062,000 1,062 170.98 1,024,000 251,000
32.47%
AXISBANK 25-Sep-14 CE 410.00 12.45 1.20
10.67%
14.50
11.70
1,058,750 847 137.32 478,750 198,750
70.98%
NTPC 25-Sep-14 CE 145.00 2.35 0.15
6.82%
2.60
1.90
1,044,000 522 22.45 732,000 236,000
47.58%
RPOWER 25-Sep-14 CE 90.00 0.50 -0.30
-37.50%
0.70
0.50
1,024,000 256 6.14 1,364,000 -56,000
-3.94%
CIPLA 25-Sep-14 CE 580.00 10.15 7.75
322.92%
19.00
7.45
1,006,000 1,006 127.56 231,000 230,000
23,000.00%
NTPC 25-Sep-14 CE 150.00 1.25 0.10
8.70%
1.35
0.95
1,000,000 500 11.50 1,328,000 528,000
66.00%
ADANIPOWER 25-Sep-14 CE 55.00 0.95 -0.05
-5.00%
1.30
0.90
936,000 117 10.30 1,144,000 176,000
18.18%
JINDALSTEL 25-Sep-14 CE 260.00 6.20 -4.45
-41.78%
11.10
5.65
925,000 925 70.02 868,000 -63,000
-6.77%
JINDALSTEL 25-Sep-14 CE 240.00 13.85 -6.15
-30.75%
20.00
13.20
924,000 924 145.71 736,000 -4,000
-0.54%
JISLJALEQS 25-Sep-14 CE 95.00 4.90 1.20
32.43%
5.10
3.15
920,000 230 40.11 520,000 -8,000
-1.52%
PETRONET 25-Sep-14 CE 210.00 3.60 2.35
188.00%
7.50
2.00
906,000 453 48.38 160,000 156,000
3,900.00%
DLF 25-Sep-14 CE 210.00 1.50 0.20
15.38%
1.80
1.15
894,000 447 13.59 844,000 70,000
9.04%
ONGC 25-Sep-14 CE 460.00 9.75 1.35
16.07%
10.20
6.70
890,000 890 80.19 498,000 113,000
29.35%
IRB 25-Sep-14 CE 280.00 4.35 1.90
77.55%
4.65
2.60
888,000 222 34.28 380,000 84,000
28.38%
ADANIPOWER 25-Sep-14 CE 50.00 2.70 0.00
0.00%
3.45
2.60
880,000 110 26.66 936,000 -112,000
-10.69%
IDBI 25-Sep-14 CE 80.00 2.60 0.20
8.33%
3.20
2.50
856,000 214 24.82 600,000 204,000
51.52%
CROMPGREAV 25-Sep-14 CE 210.00 6.35 -0.95
-13.01%
7.90
5.50
854,000 427 56.45 796,000 98,000
14.04%
NHPC 25-Sep-14 CE 25.00 0.20 0.00
0.00%
0.20
0.15
852,000 71 1.62 4,644,000 300,000
6.91%
TATAGLOBAL 25-Sep-14 CE 160.00 2.55 0.25
10.87%
3.00
2.05
852,000 426 22.15 944,000 198,000
26.54%
NIFTY 25-Sep-14 CE 7,900.00 253.80 40.20
18.82%
268.20
209.25
845,250 16,905 1,999.61 1,421,200 -54,250
-3.68%
HDIL 25-Sep-14 CE 90.00 7.25 0.25
3.57%
8.55
6.40
832,000 104 62.23 408,000 32,000
8.51%
TATASTEEL 25-Sep-14 CE 520.00 17.30 -3.80
-18.01%
22.45
16.50
832,000 832 156.17 543,000 77,000
16.52%
RELIANCE 25-Sep-14 CE 1,060.00 14.65 2.20
17.67%
17.45
10.40
831,750 3,327 114.45 641,500 180,500
39.15%
NIFTY 25-Sep-14 CE 8,150.00 86.75 20.05
30.06%
97.00
63.50
826,650 16,533 680.42 215,300 121,400
129.29%
HDFCBANK 25-Sep-14 CE 860.00 22.10 8.15
58.42%
22.90
12.95
824,000 1,648 165.13 525,500 156,500
42.41%
YESBANK 25-Sep-14 CE 620.00 16.55 4.20
34.01%
19.40
13.55
822,000 822 137.93 234,000 97,000
70.80%
BANKNIFTY 25-Sep-14 CE 16,500.00 183.15 16.70
10.03%
213.95
168.00
811,650 32,466 1,541.16 482,725 124,150
34.62%
ITC 25-Sep-14 CE 360.00 5.15 0.95
22.62%
5.70
3.20
810,000 810 37.02 783,000 -135,000
-14.71%
NIFTY 25-Sep-14 CE 8,050.00 143.30 28.70
25.04%
155.00
110.35
804,050 16,081 1,052.18 216,450 28,250
15.01%
JPASSOCIAT 25-Sep-14 CE 65.00 0.15 -0.05
-25.00%
0.20
0.15
800,000 100 1.36 1,640,000 120,000
7.89%
RELIANCE 25-Sep-14 CE 1,000.00 43.95 5.70
14.90%
49.40
34.95
786,750 3,147 326.58 1,223,250 168,750
16.00%
CIPLA 25-Sep-14 CE 570.00 13.45 10.05
295.59%
22.10
5.95
786,000 786 126.70 209,000 150,000
254.24%
NIFTY 25-Sep-14 CE 8,600.00 2.80 0.60
27.27%
3.45
1.80
780,400 15,608 20.21 320,850 154,000
92.30%
L&TFH 25-Sep-14 CE 70.00 1.05 -0.05
-4.55%
1.45
1.00
780,000 195 9.44 1,200,000 212,000
21.46%
IDFC 25-Sep-14 CE 145.00 6.20 0.50
8.77%
6.80
5.00
776,000 388 45.78 784,000 -6,000
-0.76%
ALBK 25-Sep-14 CE 120.00 4.20 -0.25
-5.62%
5.05
4.05
768,000 192 34.87 780,000 124,000
18.90%
UCOBANK 25-Sep-14 CE 95.00 2.15 -0.80
-27.12%
3.60
2.00
760,000 190 20.29 444,000 120,000
37.04%
RELCAPITAL 25-Sep-14 CE 560.00 16.15 0.20
1.25%
19.90
15.35
750,000 750 135.75 425,000 102,000
31.58%
NTPC 25-Sep-14 CE 140.00 4.45 0.25
5.95%
4.75
3.60
742,000 371 31.02 788,000 20,000
2.60%
HINDALCO 25-Sep-14 CE 190.00 2.40 -0.75
-23.81%
3.15
2.25
740,000 370 19.61 794,000 -34,000
-4.11%
LT 25-Sep-14 CE 1,600.00 36.75 0.00
0.00%
47.30
27.60
736,250 2,945 273.37 341,000 72,500
27.00%
IDFC 25-Sep-14 CE 155.00 2.35 0.25
11.90%
2.65
1.85
730,000 365 16.35 660,000 202,000
44.10%
PETRONET 25-Sep-14 CE 200.00 6.55 4.05
162.00%
12.00
3.20
716,000 358 61.86 170,000 150,000
750.00%
IFCI 25-Sep-14 CE 40.00 0.25 -0.05
-16.67%
0.30
0.20
711,000 79 1.92 2,133,000 270,000
14.49%
JINDALSTEL 25-Sep-14 CE 270.00 4.15 -3.30
-44.30%
7.90
3.65
708,000 708 35.54 957,000 -78,000
-7.54%
IBREALEST 25-Sep-14 CE 85.00 0.50 -0.20
-28.57%
1.25
0.45
700,000 175 5.18 388,000 244,000
169.44%
SAIL 25-Sep-14 CE 90.00 1.15 0.00
0.00%
1.40
0.90
696,000 174 7.66 884,000 60,000
7.28%
BANKNIFTY 25-Sep-14 CE 17,000.00 57.50 0.65
1.14%
73.00
54.50
693,875 27,755 438.53 337,425 211,600
168.17%
ARVIND 25-Sep-14 CE 310.00 8.45 0.45
5.63%
9.05
7.30
680,000 340 56.92 302,000 56,000
22.76%
CIPLA 25-Sep-14 CE 600.00 5.65 5.55
5,550.00%
11.80
4.65
670,000 670 50.05 216,000 216,000
0.00%
TATASTEEL 25-Sep-14 CE 560.00 4.45 -1.50
-25.21%
6.35
4.25
660,000 660 33.46 749,000 71,000
10.47%
BHARTIARTL 25-Sep-14 CE 410.00 6.00 3.95
192.68%
6.90
3.10
654,000 654 34.86 196,000 106,000
117.78%
TATAMOTORS 25-Sep-14 CE 520.00 15.20 -2.85
-15.79%
17.95
13.75
651,000 651 99.34 554,000 148,000
36.45%
SAIL 25-Sep-14 CE 85.00 2.75 -0.20
-6.78%
3.40
2.20
648,000 162 17.69 908,000 -64,000
-6.58%
PFC 25-Sep-14 CE 260.00 11.30 -1.15
-9.24%
12.80
8.65
644,000 322 67.75 374,000 54,000
16.88%
DLF 25-Sep-14 CE 220.00 0.80 0.10
14.29%
1.00
0.60
632,000 316 5.06 812,000 20,000
2.53%
VOLTAS 25-Sep-14 CE 250.00 10.85 -1.70
-13.55%
14.00
10.30
626,000 313 77.62 346,000 22,000
6.79%
ADANIPOWER 25-Sep-14 CE 52.50 1.65 -0.05
-2.94%
2.20
1.60
624,000 78 11.98 664,000 144,000
27.69%
CROMPGREAV 25-Sep-14 CE 220.00 3.55 -0.50
-12.35%
4.50
2.95
622,000 311 23.64 948,000 120,000
14.49%
YESBANK 25-Sep-14 CE 600.00 25.95 5.35
25.97%
29.00
21.85
621,000 621 161.40 271,000 -4,000
-1.45%
PTC 25-Sep-14 CE 95.00 1.50 0.10
7.14%
1.90
1.45
620,000 155 10.04 384,000 212,000
123.26%
TATAMOTORS 25-Sep-14 CE 530.00 11.00 -2.40
-17.91%
14.80
9.85
610,000 610 67.95 446,000 65,000
17.06%
AXISBANK 25-Sep-14 CE 400.00 18.15 1.70
10.33%
20.40
17.00
603,750 483 112.48 405,000 -45,000
-10.00%
INDIACEM 25-Sep-14 CE 120.00 5.00 1.65
49.25%
5.65
3.30
592,000 148 28.53 448,000 64,000
16.67%
KTKBANK 25-Sep-14 CE 130.00 3.60 -0.25
-6.49%
4.50
3.40
588,000 294 23.17 762,000 172,000
29.15%
VOLTAS 25-Sep-14 CE 260.00 7.10 -1.10
-13.41%
9.70
6.70
584,000 292 47.89 310,000 72,000
30.25%
RELIANCE 25-Sep-14 CE 1,080.00 9.95 1.55
18.45%
11.80
6.80
579,500 2,318 54.70 380,000 174,000
84.47%
NIFTY 30-Oct-14 CE 8,400.00 58.15 11.10
23.59%
63.85
46.00
576,400 11,528 303.53 840,750 285,300
51.36%
RELIANCE 25-Sep-14 CE 1,100.00 6.65 0.95
16.67%
7.95
4.65
567,750 2,271 33.72 773,250 101,500
15.11%
ICICIBANK 25-Sep-14 CE 1,650.00 23.10 -4.20
-15.38%
35.50
22.10
560,250 2,241 156.20 262,750 76,750
41.26%
BHEL 25-Sep-14 CE 260.00 1.95 0.05
2.63%
2.25
1.75
558,000 279 11.44 498,000 110,000
28.35%
BHARTIARTL 25-Sep-14 CE 380.00 20.25 10.65
110.94%
21.60
9.95
555,000 555 93.52 124,000 -83,000
-40.10%
TATAMOTORS 25-Sep-14 CE 540.00 7.80 -2.00
-20.41%
9.55
7.10
549,000 549 43.54 425,000 70,000
19.72%
CIPLA 25-Sep-14 CE 560.00 17.90 12.65
240.95%
27.25
6.00
542,000 542 105.31 103,000 51,000
98.08%
APOLLOTYRE 25-Sep-14 CE 210.00 2.20 0.90
69.23%
2.70
1.75
536,000 268 11.95 220,000 136,000
161.90%
NIFTY 30-Oct-14 CE 8,500.00 35.30 6.40
22.15%
38.65
27.60
532,850 10,657 169.66 887,200 189,350
27.13%
SBIN 25-Sep-14 CE 2,600.00 41.80 -0.90
-2.11%
49.90
38.60
529,375 4,235 236.68 359,500 88,500
32.66%
PFC 25-Sep-14 CE 280.00 4.25 -0.90
-17.48%
5.10
3.15
528,000 264 21.23 422,000 54,000
14.67%
ARVIND 25-Sep-14 CE 290.00 17.05 1.00
6.23%
17.80
14.80
526,000 263 87.11 292,000 -32,000
-9.88%
ARVIND 25-Sep-14 CE 320.00 5.70 0.10
1.79%
6.45
4.90
520,000 260 29.85 176,000 10,000
6.02%
HINDALCO 25-Sep-14 CE 175.00 7.35 -1.35
-15.52%
8.95
7.00
520,000 260 39.78 348,000 40,000
12.99%
IBREALEST 25-Sep-14 CE 105.00 0.05 -9.90
-99.50%
0.10
0.05
512,000 128 0.41 512,000 512,000
0.00%
BIOCON 25-Sep-14 CE 500.00 13.70 5.75
72.33%
16.50
8.00
510,500 1,021 68.97 189,500 84,500
80.48%
NIFTY 25-Sep-14 CE 7,800.00 338.45 45.65
15.59%
353.50
288.60
506,200 10,124 1,597.42 1,203,750 -31,900
-2.58%
ICICIBANK 25-Sep-14 CE 1,600.00 42.40 -5.85
-12.12%
59.85
41.05
497,750 1,991 243.45 217,500 14,750
7.27%
SBIN 25-Sep-14 CE 2,550.00 60.85 -0.35
-0.57%
71.00
56.90
497,625 3,981 322.46 237,250 43,000
22.14%
ALBK 25-Sep-14 CE 125.00 2.45 -0.15
-5.77%
3.05
2.40
492,000 123 13.53 540,000 76,000
16.38%
NMDC 25-Sep-14 CE 180.00 2.80 0.80
40.00%
3.05
1.95
490,000 245 12.15 278,000 112,000
67.47%
TATAPOWER 25-Sep-14 CE 90.00 3.00 -0.65
-17.81%
4.05
2.85
488,000 122 16.10 532,000 104,000
24.30%
HDFCBANK 25-Sep-14 CE 880.00 13.05 5.45
71.71%
13.85
7.50
483,000 966 58.93 446,000 193,500
76.63%
NIFTY 25-Sep-14 CE 8,250.00 45.90 11.80
34.60%
53.70
32.45
480,650 9,613 205.67 169,500 68,000
67.00%
UCOBANK 25-Sep-14 CE 100.00 1.10 -0.55
-33.33%
1.95
1.00
480,000 120 6.82 520,000 80,000
18.18%
SBIN 25-Sep-14 CE 2,500.00 85.55 2.35
2.82%
97.00
80.15
472,375 3,779 421.97 243,125 20,875
9.39%
UNITECH 25-Sep-14 CE 32.50 0.15 0.05
50.00%
0.15
0.10
459,000 27 0.55 646,000 221,000
52.00%
POWERGRID 25-Sep-14 CE 130.00 3.90 0.10
2.63%
4.25
0.05
452,000 226 17.00 462,000 6,000
1.32%
RCOM 25-Sep-14 CE 135.00 1.10 0.40
57.14%
1.45
0.90
440,000 220 5.32 322,000 194,000
151.56%
TATAPOWER 25-Sep-14 CE 100.00 0.60 -0.20
-25.00%
0.95
0.55
440,000 110 3.17 648,000 180,000
38.46%
JISLJALEQS 25-Sep-14 CE 90.00 7.85 1.95
33.05%
8.05
5.45
436,000 109 30.43 328,000 -72,000
-18.00%
AXISBANK 25-Sep-14 CE 430.00 5.40 0.70
14.89%
6.60
5.00
435,000 348 24.80 245,000 100,000
68.97%
SAIL 25-Sep-14 CE 95.00 0.50 0.10
25.00%
0.55
0.35
432,000 108 1.94 284,000 208,000
273.68%
GMRINFRA 25-Sep-14 CE 32.50 0.20 -0.05
-20.00%
0.20
0.15
430,000 43 0.82 400,000 150,000
60.00%
NIFTY 30-Oct-14 CE 8,600.00 19.20 2.45
14.63%
21.60
15.35
429,950 8,599 76.83 515,250 286,300
125.05%
CENTURYTEX 25-Sep-14 CE 640.00 20.25 9.05
80.80%
21.45
10.10
429,000 429 75.68 88,000 38,000
76.00%
HDFCBANK 25-Sep-14 CE 900.00 7.20 3.10
75.61%
7.55
4.00
424,000 848 28.11 383,000 70,500
22.56%
RCOM 25-Sep-14 CE 115.00 7.80 1.15
17.29%
9.20
6.50
424,000 212 34.26 380,000 12,000
3.26%
ANDHRABANK 25-Sep-14 CE 80.00 1.80 -0.60
-25.00%
2.45
1.70
420,000 105 8.61 464,000 140,000
43.21%
UNIONBANK 25-Sep-14 CE 220.00 7.80 -2.10
-21.21%
11.00
7.10
416,000 208 36.23 256,000 42,000
19.63%
IDEA 25-Sep-14 CE 165.00 10.15 2.90
40.00%
12.45
7.85
414,000 207 43.43 230,000 -58,000
-20.14%
IDBI 25-Sep-14 CE 85.00 1.15 0.20
21.05%
1.50
1.05
412,000 103 5.11 372,000 92,000
32.86%
SSLT 25-Sep-14 CE 290.00 5.40 -2.45
-31.21%
7.70
5.20
412,000 206 24.84 494,000 102,000
26.02%
TATAMOTORS 25-Sep-14 CE 550.00 5.45 -1.55
-22.14%
7.15
4.95
411,000 411 23.30 422,000 25,000
6.30%
APOLLOTYRE 25-Sep-14 CE 220.00 1.30 0.55
73.33%
1.55
0.90
410,000 205 5.17 260,000 140,000
116.67%
SAIL 25-Sep-14 CE 100.00 0.20 0.00
0.00%
0.25
0.15
396,000 99 0.75 464,000 212,000
84.13%
BHARTIARTL 25-Sep-14 CE 420.00 3.70 2.35
174.07%
4.35
1.85
394,000 394 13.67 195,000 191,000
4,775.00%
CAIRN 25-Sep-14 CE 340.00 5.00 1.20
31.58%
5.55
3.50
394,000 394 19.54 275,000 112,000
68.71%
CENTURYTEX 25-Sep-14 CE 620.00 30.00 11.80
64.84%
31.65
17.75
392,000 392 100.67 74,000 -10,000
-11.90%
AMBUJACEM 25-Sep-14 CE 210.00 10.20 4.50
78.95%
10.50
6.30
390,000 195 32.45 242,000 -2,000
-0.82%
RELCAPITAL 25-Sep-14 CE 580.00 9.55 -0.10
-1.04%
12.00
9.00
387,000 387 42.42 349,000 93,000
36.33%
SYNDIBANK 25-Sep-14 CE 130.00 2.65 -0.45
-14.52%
3.70
2.50
384,000 96 11.52 508,000 96,000
23.30%
SSLT 25-Sep-14 CE 300.00 2.85 -1.75
-38.04%
4.20
2.75
384,000 192 12.56 430,000 -6,000
-1.38%
RCOM 25-Sep-14 CE 140.00 0.70 0.25
55.56%
0.90
0.50
378,000 189 2.95 490,000 146,000
42.44%
L&TFH 25-Sep-14 CE 75.00 0.25 -0.05
-16.67%
0.35
0.25
376,000 94 1.13 976,000 120,000
14.02%
VOLTAS 25-Sep-14 CE 270.00 4.55 -0.65
-12.50%
6.30
4.30
374,000 187 18.77 222,000 66,000
42.31%
NIFTY 30-Oct-14 CE 8,200.00 134.25 23.05
20.73%
143.90
108.75
371,250 7,425 460.76 531,400 21,900
4.30%
JINDALSTEL 25-Sep-14 CE 300.00 1.35 -1.05
-43.75%
2.85
1.20
371,000 371 5.86 528,000 105,000
24.82%
JINDALSTEL 25-Sep-14 CE 280.00 2.75 -2.50
-47.62%
6.00
2.45
364,000 364 12.05 388,000 41,000
11.82%
DISHTV 25-Sep-14 CE 55.00 2.05 -0.25
-10.87%
2.30
2.00
360,000 45 7.63 464,000 72,000
18.37%
TATAGLOBAL 25-Sep-14 CE 155.00 4.65 0.65
16.25%
5.30
3.90
360,000 180 16.67 344,000 44,000
14.67%
FEDERALBNK 25-Sep-14 CE 130.00 2.40 -0.20
-7.69%
3.10
2.20
356,000 89 9.75 300,000 92,000
44.23%
AMBUJACEM 25-Sep-14 CE 230.00 2.25 1.30
136.84%
2.45
1.10
352,000 176 6.65 142,000 64,000
82.05%
RELINFRA 25-Sep-14 CE 740.00 31.35 4.70
17.64%
35.40
24.90
349,500 699 110.72 101,000 30,500
43.26%
CIPLA 25-Sep-14 CE 590.00 7.55 5.95
371.88%
15.00
5.25
349,000 349 35.00 130,000 123,000
1,757.14%
JPPOWER 25-Sep-14 CE 20.00 0.10 -0.05
-33.33%
0.15
0.10
345,000 23 0.38 1,665,000 120,000
7.77%
ADANIPOWER 25-Sep-14 CE 60.00 0.30 -0.05
-14.29%
0.45
0.30
344,000 43 1.31 624,000 96,000
18.18%
INDIACEM 25-Sep-14 CE 125.00 3.10 1.05
51.22%
3.55
2.00
344,000 86 10.42 180,000 20,000
12.50%
IDEA 25-Sep-14 CE 185.00 2.60 1.25
92.59%
3.55
1.85
344,000 172 10.08 110,000 104,000
1,733.33%
UNITECH 30-Oct-14 CE 37.50 0.05 -1.40
-96.55%
0.05
0.05
340,000 20 0.17 340,000 340,000
0.00%
ADANIPORTS 25-Sep-14 CE 300.00 8.45 0.10
1.20%
12.00
7.75
338,000 169 30.89 250,000 58,000
30.21%
HINDALCO 25-Sep-14 CE 185.00 3.60 -0.90
-20.00%
4.55
3.35
336,000 168 13.14 390,000 6,000
1.56%
ALBK 25-Sep-14 CE 130.00 1.35 -0.10
-6.90%
1.90
1.30
332,000 83 5.01 292,000 48,000
19.67%
IDEA 25-Sep-14 CE 190.00 1.75 0.75
75.00%
2.50
1.20
332,000 166 6.41 106,000 82,000
341.67%
IBREALEST 25-Sep-14 CE 90.00 0.25 -0.10
-28.57%
0.70
0.25
332,000 83 1.16 244,000 152,000
165.22%
POWERGRID 25-Sep-14 CE 135.00 1.85 0.10
5.71%
2.00
1.35
332,000 166 5.68 570,000 32,000
5.95%
RPOWER 25-Sep-14 CE 77.50 3.40 -0.90
-20.93%
4.05
3.25
332,000 83 12.22 348,000 48,000
16.00%
HINDPETRO 25-Sep-14 CE 480.00 17.95 1.35
8.13%
19.35
13.20
330,000 330 53.16 200,000 60,000
42.86%
UNIONBANK 25-Sep-14 CE 230.00 4.30 -1.75
-28.93%
7.00
4.10
330,000 165 16.76 366,000 100,000
37.59%
BHEL 25-Sep-14 CE 230.00 10.65 0.60
5.97%
11.95
8.55
326,000 163 34.65 684,000 16,000
2.40%
ADANIPOWER 25-Sep-14 CE 57.50 0.50 -0.10
-16.67%
0.75
0.45
320,000 40 1.89 408,000 40,000
10.87%
IBREALEST 25-Sep-14 CE 70.00 4.55 -0.90
-16.51%
7.25
4.25
320,000 80 17.06 184,000 120,000
187.50%
ASHOKLEY 25-Sep-14 CE 50.00 0.10 0.00
0.00%
0.10
0.05
319,000 29 0.29 396,000 275,000
227.27%
LT 25-Sep-14 CE 1,650.00 20.05 0.20
1.01%
27.30
15.15
317,500 1,270 66.77 175,250 56,750
47.89%
TITAN 25-Sep-14 CE 380.00 17.35 5.35
44.58%
18.40
11.20
317,000 317 44.89 92,000 0
0.00%
ONGC 25-Sep-14 CE 480.00 4.90 0.90
22.50%
5.15
3.25
316,000 316 13.75 289,000 69,000
31.36%
LICHSGFIN 25-Sep-14 CE 320.00 6.20 -0.90
-12.68%
8.30
6.00
306,000 306 22.06 197,000 21,000
11.93%
CROMPGREAV 25-Sep-14 CE 200.00 10.85 -1.20
-9.96%
12.60
9.50
304,000 152 33.96 328,000 -6,000
-1.80%
RPOWER 25-Sep-14 CE 75.00 4.75 -1.00
-17.39%
5.70
4.60
304,000 76 15.32 568,000 -16,000
-2.74%
TITAN 25-Sep-14 CE 400.00 9.15 3.60
64.86%
9.70
5.50
304,000 304 24.20 78,000 42,000
116.67%
HDFCBANK 25-Sep-14 CE 840.00 34.40 10.85
46.07%
35.35
22.00
302,000 604 92.47 179,500 7,500
4.36%
PETRONET 25-Sep-14 CE 190.00 11.10 5.30
91.38%
17.00
5.25
302,000 151 32.37 128,000 30,000
30.61%
COALINDIA 25-Sep-14 CE 370.00 7.25 -2.00
-21.62%
10.35
6.65
299,000 299 24.49 358,000 22,000
6.55%
BANKNIFTY 25-Sep-14 CE 16,000.00 424.45 40.35
10.51%
466.65
389.95
298,525 11,941 1,265.33 426,950 -36,975
-7.97%
HINDALCO 25-Sep-14 CE 200.00 1.10 -0.50
-31.25%
1.40
1.00
298,000 149 3.46 438,000 20,000
4.78%
L&TFH 25-Sep-14 CE 67.50 2.00 -0.10
-4.76%
2.60
1.95
296,000 74 6.63 460,000 44,000
10.58%
SSLT 25-Sep-14 CE 280.00 9.35 -3.40
-26.67%
11.55
9.00
294,000 147 29.08 374,000 38,000
11.31%
PFC 25-Sep-14 CE 300.00 1.45 -0.50
-25.64%
1.75
1.10
292,000 146 4.12 190,000 8,000
4.40%
YESBANK 25-Sep-14 CE 640.00 9.95 2.90
41.13%
12.00
8.60
291,000 291 29.94 112,000 45,000
67.16%
NIFTY 30-Oct-14 CE 8,300.00 90.05 16.05
21.69%
98.45
72.15
289,900 5,798 248.62 398,350 65,150
19.55%
RELCAPITAL 25-Sep-14 CE 600.00 5.35 -0.25
-4.46%
7.20
5.10
289,000 289 18.52 296,000 47,000
18.88%
TATAGLOBAL 25-Sep-14 CE 165.00 1.25 0.05
4.17%
1.55
1.20
288,000 144 3.89 284,000 86,000
43.43%
HEXAWARE 25-Sep-14 CE 165.00 5.10 0.90
21.43%
7.00
3.25
282,000 141 15.90 202,000 38,000
23.17%
TATASTEEL 25-Sep-14 CE 580.00 2.05 -0.95
-31.67%
3.15
2.00
282,000 282 7.05 303,000 52,000
20.72%
UCOBANK 25-Sep-14 CE 90.00 3.85 -1.20
-23.76%
6.00
3.75
280,000 70 12.74 336,000 16,000
5.00%
PETRONET 25-Sep-14 CE 220.00 2.00 -5.25
-72.41%
4.70
1.90
278,000 139 8.95 92,000 92,000
0.00%
TATAMTRDVR 25-Sep-14 CE 380.00 11.10 -3.30
-22.92%
14.75
9.60
278,000 139 31.08 206,000 18,000
9.57%
BANKNIFTY 25-Sep-14 CE 16,200.00 308.85 29.65
10.62%
347.95
281.25
275,175 11,007 858.35 199,025 31,200
18.59%
NIFTY 25-Sep-14 CE 9,000.00 0.65 0.00
0.00%
0.90
0.65
271,400 5,428 1.98 353,500 148,300
72.27%
HINDALCO 25-Sep-14 CE 170.00 10.10 -1.40
-12.17%
12.05
9.50
270,000 135 28.59 656,000 -46,000
-6.55%
NIFTY 25-Sep-14 CE 7,700.00 428.05 48.65
12.82%
444.20
373.80
269,900 5,398 1,095.79 576,500 -102,500
-15.10%
ITC 25-Sep-14 CE 370.00 2.45 0.60
32.43%
2.65
1.50
268,000 268 5.63 343,000 14,000
4.26%
COALINDIA 25-Sep-14 CE 380.00 4.35 -1.55
-26.27%
6.40
3.85
261,000 261 12.97 315,000 70,000
28.57%
RELINFRA 25-Sep-14 CE 760.00 21.95 3.15
16.76%
26.00
17.60
260,000 520 58.86 92,000 32,500
54.62%
BIOCON 25-Sep-14 CE 480.00 22.70 7.85
52.86%
25.95
15.10
259,500 519 57.30 111,500 2,000
1.83%
HDIL 25-Sep-14 CE 120.00 0.40 0.05
14.29%
0.50
0.35
256,000 32 1.05 288,000 160,000
125.00%
KTKBANK 25-Sep-14 CE 140.00 1.20 0.00
0.00%
1.50
1.00
254,000 127 2.95 290,000 124,000
74.70%
ADANIPORTS 25-Sep-14 CE 290.00 12.40 0.25
2.06%
14.70
11.40
254,000 127 34.44 138,000 22,000
18.97%
POWERGRID 25-Sep-14 CE 140.00 0.75 0.00
0.00%
0.80
0.60
254,000 127 1.73 372,000 76,000
25.68%
CANBK 25-Sep-14 CE 400.00 11.80 -3.20
-21.33%
15.40
11.40
253,000 253 33.12 146,000 -17,000
-10.43%
HINDPETRO 25-Sep-14 CE 500.00 11.25 0.65
6.13%
12.00
8.05
253,000 253 25.68 180,000 24,000
15.38%
IBREALEST 25-Sep-14 CE 95.00 0.10 -13.50
-99.26%
0.25
0.05
252,000 63 0.28 108,000 108,000
0.00%
L&TFH 25-Sep-14 CE 72.50 0.55 0.00
0.00%
0.75
0.50
252,000 63 1.51 368,000 72,000
24.32%
GMRINFRA 25-Sep-14 CE 35.00 0.10 0.00
0.00%
0.10
0.10
250,000 25 0.25 1,070,000 200,000
22.99%
FEDERALBNK 25-Sep-14 CE 125.00 4.10 -0.50
-10.87%
5.05
3.85
248,000 62 11.26 516,000 56,000
12.17%
IOB 25-Sep-14 CE 65.00 1.95 -0.35
-15.22%
2.20
1.75
248,000 31 4.91 280,000 32,000
12.90%
AXISBANK 25-Sep-14 CE 440.00 3.35 0.55
19.64%
4.30
3.15
242,500 194 8.95 278,750 125,000
81.30%
NIFTY 25-Sep-14 CE 8,800.00 1.05 -0.15
-12.50%
1.15
1.00
240,450 4,809 2.55 58,050 39,200
207.96%
ICICIBANK 25-Sep-14 CE 1,700.00 11.45 -2.80
-19.65%
19.20
10.90
239,250 957 35.82 200,750 39,500
24.50%
APOLLOTYRE 25-Sep-14 CE 170.00 18.50 4.50
32.14%
19.45
15.30
238,000 119 41.89 244,000 -32,000
-11.59%
IDFC 25-Sep-14 CE 170.00 0.55 0.00
0.00%
0.65
0.40
238,000 119 1.29 390,000 40,000
11.43%
AXISBANK 25-Sep-14 CE 450.00 2.10 0.30
16.67%
3.00
1.90
236,250 189 5.86 142,500 110,000
338.46%
APOLLOTYRE 25-Sep-14 CE 230.00 0.80 0.35
77.78%
0.95
0.50
234,000 117 1.78 124,000 94,000
313.33%
ADANIENT 25-Sep-14 CE 500.00 17.00 -0.25
-1.45%
18.50
15.75
232,000 232 39.86 171,000 32,000
23.02%
DISHTV 25-Sep-14 CE 60.00 0.65 -0.10
-13.33%
0.75
0.55
232,000 29 1.51 392,000 24,000
6.52%
IRB 25-Sep-14 CE 300.00 1.65 0.65
65.00%
1.75
1.00
232,000 58 3.50 180,000 68,000
60.71%
PTC 25-Sep-14 CE 90.00 3.30 0.35
11.86%
3.90
3.10
224,000 56 7.68 240,000 8,000
3.45%
ITC 25-Sep-14 CE 350.00 10.25 1.55
17.82%
10.90
6.85
221,000 221 19.12 404,000 51,000
14.45%
RPOWER 25-Sep-14 CE 100.00 0.15 -0.10
-40.00%
0.25
0.15
220,000 55 0.46 772,000 120,000
18.40%
TATAMOTORS 25-Sep-14 CE 560.00 3.80 -1.05
-21.65%
4.60
3.45
213,000 213 8.35 163,000 36,000
28.35%
CIPLA 25-Sep-14 CE 550.00 22.90 14.50
172.62%
33.50
9.70
212,000 212 50.99 47,000 -20,000
-29.85%
SYNDIBANK 25-Sep-14 CE 135.00 1.55 -0.30
-16.22%
2.25
1.50
212,000 53 4.20 244,000 84,000
52.50%
CIPLA 25-Sep-14 CE 620.00 3.10 2.95
1,966.67%
4.90
2.50
210,000 210 8.15 115,000 115,000
0.00%
NIFTY 25-Sep-14 CE 8,700.00 1.65 0.20
13.79%
1.85
1.15
209,950 4,199 3.15 71,050 40,450
132.19%
HDIL 25-Sep-14 CE 115.00 0.65 0.05
8.33%
0.85
0.60
208,000 26 1.52 152,000 72,000
90.00%
RPOWER 25-Sep-14 CE 82.50 1.60 -0.55
-25.58%
2.05
1.50
208,000 52 3.62 308,000 36,000
13.24%
COALINDIA 25-Sep-14 CE 360.00 12.15 -2.35
-16.21%
15.55
10.90
207,000 207 27.12 136,000 14,000
11.48%
LT 25-Sep-14 CE 1,700.00 10.30 0.00
0.00%
14.40
7.85
205,750 823 20.95 154,750 21,500
16.14%
CAIRN 25-Sep-14 CE 330.00 9.60 2.10
28.00%
10.00
6.90
205,000 205 19.04 339,000 17,000
5.28%
CENTURYTEX 25-Sep-14 CE 660.00 13.00 6.60
103.13%
13.85
7.75
205,000 205 23.10 61,000 21,000
52.50%
ARVIND 25-Sep-14 CE 340.00 2.65 0.05
1.92%
3.00
2.30
204,000 102 5.41 172,000 48,000
38.71%
BHEL 25-Sep-14 CE 270.00 1.10 -0.10
-8.33%
1.30
1.00
204,000 102 2.31 214,000 48,000
28.92%
NHPC 25-Sep-14 CE 27.50 0.05 -0.05
-50.00%
0.05
0.05
204,000 17 0.10 360,000 12,000
3.45%
NIFTY 28-Dec-17 CE 8,100.00 1,791.40 53.50
3.08%
1,791.40
1,791.40
200,000 200 3,582.80 350,000 200,000
133.33%
RANBAXY 25-Sep-14 CE 660.00 18.95 7.95
72.27%
22.75
12.45
199,000 199 39.30 69,000 42,000
155.56%
NIFTY 25-Sep-14 CE 8,350.00 21.55 6.10
39.48%
26.10
15.00
196,850 3,937 40.73 78,250 38,900
98.86%
ANDHRABANK 25-Sep-14 CE 75.00 3.70 -0.95
-20.43%
4.70
3.50
196,000 49 7.94 228,000 12,000
5.56%
SSLT 25-Sep-14 CE 310.00 1.55 -1.05
-40.38%
2.45
1.45
196,000 98 3.55 186,000 38,000
25.68%
HINDPETRO 25-Sep-14 CE 460.00 28.60 3.15
12.38%
30.00
21.55
194,000 194 49.00 216,000 44,000
25.58%
LT 25-Sep-14 CE 1,550.00 61.65 -0.80
-1.28%
75.70
48.95
193,750 775 118.13 156,000 -6,500
-4.00%
INDUSINDBK 25-Sep-14 CE 620.00 16.15 2.75
20.52%
19.05
14.55
192,000 384 31.70 174,000 12,000
7.41%
JISLJALEQS 25-Sep-14 CE 105.00 1.70 0.20
13.33%
1.80
1.15
192,000 48 3.05 148,000 -4,000
-2.63%
JINDALSTEL 25-Sep-14 CE 290.00 1.80 -1.75
-49.30%
2.70
1.60
192,000 192 4.24 185,000 -35,000
-15.91%
SBIN 25-Sep-14 CE 2,700.00 17.40 -1.80
-9.38%
21.95
16.00
189,000 1,512 36.80 194,250 24,875
14.69%
TITAN 25-Sep-14 CE 390.00 12.90 4.50
53.57%
13.80
7.90
189,000 189 20.66 63,000 31,000
96.88%
CIPLA 25-Sep-14 CE 540.00 29.65 17.80
150.21%
40.20
13.90
188,000 188 56.08 36,000 -23,000
-38.98%
JISLJALEQS 25-Sep-14 CE 110.00 1.05 0.05
5.00%
1.10
0.75
188,000 47 1.75 156,000 36,000
30.00%
BANKINDIA 25-Sep-14 CE 300.00 7.10 -0.90
-11.25%
8.95
6.40
185,000 185 14.12 179,000 30,000
20.13%
RECLTD 25-Sep-14 CE 280.00 9.15 -2.85
-23.75%
11.90
8.25
185,000 185 18.28 225,000 8,000
3.69%
SBIN 25-Sep-14 CE 2,650.00 27.15 -2.10
-7.18%
33.40
25.30
184,125 1,473 55.48 100,500 28,875
40.31%
NMDC 25-Sep-14 CE 175.00 4.75 1.30
37.68%
5.10
3.70
182,000 91 7.92 124,000 14,000
12.73%
ZEEL 25-Sep-14 CE 290.00 7.20 -0.60
-7.69%
9.80
6.85
181,000 181 16.00 164,000 42,000
34.43%
INFY 25-Sep-14 CE 3,600.00 89.40 11.20
14.32%
94.65
60.00
180,125 1,441 137.02 77,625 6,125
8.57%
IRB 25-Sep-14 CE 290.00 2.65 1.25
89.29%
2.90
1.60
180,000 45 4.36 100,000 48,000
92.31%
BANKBARODA 25-Sep-14 CE 900.00 26.85 -1.60
-5.62%
35.50
24.00
176,500 353 51.11 112,000 23,500
26.55%
ASHOKLEY 25-Sep-14 CE 35.00 3.85 -0.95
-19.79%
4.10
3.80
176,000 16 6.95 462,000 -110,000
-19.23%
DISHTV 25-Sep-14 CE 57.50 1.15 -0.15
-11.54%
1.35
1.15
176,000 22 2.31 240,000 72,000
42.86%
RELCAPITAL 25-Sep-14 CE 540.00 25.75 0.90
3.62%
30.30
24.80
176,000 176 49.33 124,000 2,000
1.64%
NIFTY 30-Oct-14 CE 8,100.00 187.65 29.70
18.80%
197.50
154.95
175,400 3,508 307.39 213,900 37,300
21.12%
ITC 25-Sep-14 CE 355.00 7.40 1.30
21.31%
8.05
4.75
172,000 172 10.82 82,000 9,000
12.33%
TATAMTRDVR 25-Sep-14 CE 390.00 7.35 -3.40
-31.63%
11.00
6.60
172,000 86 14.05 456,000 12,000
2.70%
HEXAWARE 25-Sep-14 CE 170.00 4.00 1.10
37.93%
5.05
2.05
170,000 85 6.89 160,000 12,000
8.11%
DLF 25-Sep-14 CE 170.00 17.35 2.00
13.03%
18.50
14.55
170,000 85 29.46 50,000 -12,000
-19.35%
TATASTEEL 25-Sep-14 CE 600.00 1.05 -0.50
-32.26%
1.55
1.00
170,000 170 2.02 303,000 24,000
8.60%
DLF 25-Sep-14 CE 230.00 0.40 0.00
0.00%
0.50
0.40
168,000 84 0.71 242,000 46,000
23.47%
JPASSOCIAT 25-Sep-14 CE 70.00 0.10 0.00
0.00%
0.10
0.05
168,000 21 0.12 912,000 32,000
3.64%
SYNDIBANK 25-Sep-14 CE 125.00 4.40 -0.60
-12.00%
5.70
4.25
168,000 42 8.08 208,000 48,000
30.00%
JSWSTEEL 25-Sep-14 CE 1,400.00 20.60 -1.85
-8.24%
41.05
13.90
163,500 654 44.93 77,750 27,500
54.73%
SBIN 25-Sep-14 CE 2,800.00 6.80 -1.90
-21.84%
9.60
6.05
163,250 1,306 11.98 97,125 -51,000
-34.43%
ACC 25-Sep-14 CE 1,550.00 51.45 26.85
109.15%
54.90
27.10
160,000 640 70.83 44,250 25,000
129.87%
IDFC 25-Sep-14 CE 165.00 0.80 -0.05
-5.88%
1.05
0.75
160,000 80 1.46 146,000 20,000
15.87%
TATAMTRDVR 25-Sep-14 CE 400.00 4.95 -2.45
-33.11%
7.00
4.20
160,000 80 8.54 152,000 32,000
26.67%
BHARTIARTL 25-Sep-14 CE 430.00 2.10 -0.10
-4.55%
2.70
1.70
159,000 159 3.69 110,000 110,000
0.00%
EXIDEIND 25-Sep-14 CE 170.00 4.35 -0.45
-9.38%
5.25
4.00
158,000 79 7.16 296,000 16,000
5.71%
TCS 25-Sep-14 CE 2,600.00 36.95 2.60
7.57%
42.00
25.95
157,750 1,262 57.85 108,500 -625
-0.57%
RANBAXY 25-Sep-14 CE 650.00 23.25 8.55
58.16%
27.40
16.00
157,000 157 37.44 44,000 9,000
25.71%
TATAMOTORS 25-Sep-14 CE 580.00 1.70 -0.80
-32.00%
2.15
1.55
156,000 156 2.85 166,000 3,000
1.84%
HDFC 25-Sep-14 CE 1,100.00 17.10 1.65
10.68%
21.90
15.50
155,250 621 28.89 182,000 4,500
2.54%
ONGC 25-Sep-14 CE 500.00 2.45 0.35
16.67%
2.65
1.60
155,000 155 3.49 157,000 60,000
61.86%
ASHOKLEY 25-Sep-14 CE 47.50 0.15 0.00
0.00%
0.15
0.10
154,000 14 0.20 275,000 121,000
78.57%
LICHSGFIN 25-Sep-14 CE 330.00 3.50 -0.45
-11.39%
5.05
3.15
154,000 154 6.61 123,000 16,000
14.95%
UNIONBANK 25-Sep-14 CE 240.00 2.20 -1.35
-38.03%
4.50
2.00
152,000 76 4.16 182,000 70,000
62.50%
YESBANK 25-Sep-14 CE 660.00 5.75 1.80
45.57%
7.20
4.10
152,000 152 9.21 71,000 40,000
129.03%
KTKBANK 25-Sep-14 CE 135.00 1.90 -0.10
-5.00%
2.40
1.85
150,000 75 3.32 326,000 50,000
18.12%
INDIACEM 25-Sep-14 CE 130.00 1.85 0.65
54.17%
2.05
1.25
148,000 37 2.63 88,000 68,000
340.00%
ARVIND 25-Sep-14 CE 330.00 3.90 0.10
2.63%
4.35
3.35
146,000 73 5.69 130,000 56,000
75.68%
BPCL 25-Sep-14 CE 700.00 22.20 1.30
6.22%
24.25
18.10
145,500 291 30.60 115,500 -6,500
-5.33%
NTPC 25-Sep-14 CE 160.00 0.40 0.05
14.29%
0.40
0.25
144,000 72 0.46 354,000 62,000
21.23%
CAIRN 25-Sep-14 CE 350.00 2.45 0.60
32.43%
2.85
1.90
142,000 142 3.52 221,000 19,000
9.41%
COALINDIA 25-Sep-14 CE 400.00 1.45 -0.65
-30.95%
2.45
1.25
140,000 140 2.41 248,000 42,000
20.39%
INDIACEM 25-Sep-14 CE 115.00 7.60 1.85
32.17%
7.95
5.90
140,000 35 9.86 468,000 -32,000
-6.40%
RCOM 25-Sep-14 CE 150.00 0.30 0.25
500.00%
0.30
0.15
140,000 70 0.36 92,000 80,000
666.67%
NIFTY 24-Dec-14 CE 8,500.00 133.85 19.05
16.59%
144.00
114.00
139,550 70 177.26 1,849,000 16,700
0.91%
ADANIENT 25-Sep-14 CE 520.00 9.65 -0.60
-5.85%
11.25
9.05
138,000 138 13.87 96,000 30,000
45.45%
INFY 25-Sep-14 CE 3,700.00 45.65 6.60
16.90%
50.45
29.40
138,000 1,104 53.31 88,125 30,625
53.26%
BPCL 25-Sep-14 CE 720.00 15.15 0.95
6.69%
17.40
12.40
137,000 274 20.23 87,500 22,000
33.59%
HEXAWARE 25-Sep-14 CE 160.00 7.55 1.20
18.90%
9.75
5.15
134,000 67 10.36 90,000 16,000
21.62%
LICHSGFIN 25-Sep-14 CE 310.00 10.45 -1.15
-9.91%
13.50
10.30
133,000 133 15.81 158,000 -9,000
-5.39%
NIFTY 24-Dec-14 CE 8,000.00 390.45 44.50
12.86%
406.10
350.00
128,500 13 481.63 3,926,150 27,750
0.71%
IDEA 25-Sep-14 CE 160.00 14.40 4.15
40.49%
16.15
10.90
128,000 64 17.73 220,000 0
0.00%
IOB 25-Sep-14 CE 60.00 4.10 -0.65
-13.68%
5.25
4.00
128,000 16 5.85 208,000 -24,000
-10.34%
PTC 25-Sep-14 CE 100.00 0.80 0.15
23.08%
0.95
0.70
128,000 32 1.05 152,000 92,000
153.33%
TATAPOWER 25-Sep-14 CE 110.00 0.20 0.00
0.00%
0.25
0.15
128,000 32 0.23 220,000 84,000
61.76%
TATAGLOBAL 25-Sep-14 CE 170.00 0.65 -0.05
-7.14%
0.85
0.60
128,000 64 0.96 434,000 68,000
18.58%
BANKINDIA 25-Sep-14 CE 290.00 11.10 -1.20
-9.76%
13.50
10.40
127,000 127 15.10 106,000 8,000
8.16%
RECLTD 25-Sep-14 CE 300.00 3.45 -1.55
-31.00%
5.30
3.10
126,000 126 4.99 177,000 18,000
11.32%
ZEEL 25-Sep-14 CE 300.00 3.95 -0.35
-8.14%
5.75
3.75
126,000 126 6.25 108,000 14,000
14.89%
BANKINDIA 25-Sep-14 CE 310.00 4.40 -0.60
-12.00%
5.65
3.95
125,000 125 5.70 137,000 84,000
158.49%
NIFTY 30-Oct-14 CE 8,000.00 251.40 37.20
17.37%
262.00
211.40
124,200 2,484 295.50 450,150 -2,650
-0.59%
IDBI 25-Sep-14 CE 90.00 0.55 0.15
37.50%
0.70
0.40
124,000 31 0.71 196,000 56,000
40.00%
ADANIPORTS 25-Sep-14 CE 310.00 5.60 -0.15
-2.61%
6.80
5.00
124,000 62 7.51 84,000 -2,000
-2.33%
NIFTY 25-Sep-14 CE 7,600.00 519.75 48.70
10.34%
537.95
465.00
123,650 2,473 613.27 696,400 -60,050
-7.94%
RELINFRA 25-Sep-14 CE 780.00 15.20 2.35
18.29%
18.40
12.60
123,000 246 18.60 67,500 38,500
132.76%
HINDUNILVR 25-Sep-14 CE 740.00 12.75 -2.60
-16.94%
15.00
11.00
121,500 243 14.87 144,000 12,000
9.09%
MARUTI 25-Sep-14 CE 3,000.00 44.25 -6.35
-12.55%
67.40
42.15
121,250 970 63.45 54,000 12,750
30.91%
CENTURYTEX 25-Sep-14 CE 700.00 4.45 2.25
102.27%
5.00
3.00
118,000 118 4.92 35,000 27,000
337.50%
ALBK 25-Sep-14 CE 115.00 6.60 -0.40
-5.71%
7.75
6.55
116,000 29 8.32 184,000 -8,000
-4.17%
RELINFRA 25-Sep-14 CE 800.00 10.20 1.50
17.24%
12.80
7.90
116,000 232 12.42 67,000 36,500
119.67%
SUNPHARMA 25-Sep-14 CE 860.00 27.80 9.60
52.75%
29.80
21.55
115,000 230 30.85 44,000 -4,500
-9.28%
NIFTY 30-Oct-14 CE 8,700.00 10.95 0.40
3.79%
12.65
9.25
114,650 2,293 12.08 64,550 59,900
1,288.17%
ARVIND 25-Sep-14 CE 280.00 22.90 1.25
5.77%
24.00
21.00
114,000 57 25.54 424,000 8,000
1.92%
BHARTIARTL 25-Sep-14 CE 370.00 27.70 13.10
89.73%
29.00
15.80
114,000 114 25.72 100,000 -14,000
-12.28%
BIOCON 25-Sep-14 CE 520.00 7.95 3.85
93.90%
9.95
5.60
112,500 225 9.29 45,500 27,000
145.95%
IOB 25-Sep-14 CE 70.00 0.75 -0.15
-16.67%
0.85
0.70
112,000 14 0.84 216,000 24,000
12.50%
RPOWER 25-Sep-14 CE 87.50 0.75 -0.35
-31.82%
0.90
0.75
112,000 28 0.87 240,000 4,000
1.69%
JINDALSTEL 25-Sep-14 CE 230.00 19.40 -7.60
-28.15%
25.65
19.00
111,000 111 23.92 191,000 -13,000
-6.37%
AMBUJACEM 25-Sep-14 CE 240.00 1.10 0.60
120.00%
1.15
0.50
110,000 55 1.03 70,000 46,000
191.67%
MCDOWELL-N 25-Sep-14 CE 2,500.00 29.55 5.60
23.38%
30.95
15.15
109,625 877 29.06 165,375 44,625
36.96%
RANBAXY 25-Sep-14 CE 680.00 11.35 4.90
75.97%
14.75
7.45
109,000 109 13.54 49,000 20,000
68.97%
NIFTY 24-Dec-14 CE 9,000.00 26.65 2.35
9.67%
29.50
21.00
108,050 27 25.95 276,600 42,000
17.90%
EXIDEIND 25-Sep-14 CE 180.00 1.60 -0.15
-8.57%
2.15
1.60
108,000 54 1.90 88,000 6,000
7.32%
IBREALEST 25-Sep-14 CE 100.00 0.10 -11.55
-99.14%
0.25
0.05
108,000 27 0.11 108,000 108,000
0.00%
KTKBANK 25-Sep-14 CE 125.00 6.05 -0.45
-6.92%
7.40
6.00
108,000 54 7.24 246,000 20,000
8.85%
NMDC 25-Sep-14 CE 170.00 7.75 1.85
31.36%
8.25
6.20
108,000 54 7.59 64,000 -22,000
-25.58%
CANBK 25-Sep-14 CE 420.00 5.85 -2.35
-28.66%
8.15
5.60
107,000 107 7.50 107,000 21,000
24.42%
HINDALCO 25-Sep-14 CE 195.00 1.70 -0.45
-20.93%
2.00
1.60
106,000 53 1.95 152,000 -4,000
-2.56%
NTPC 25-Sep-14 CE 155.00 0.65 0.05
8.33%
0.70
0.45
106,000 53 0.65 146,000 68,000
87.18%
HDFCBANK 25-Sep-14 CE 920.00 3.85 2.00
108.11%
4.00
3.40
105,500 211 3.94 100,500 97,000
2,771.43%
PNB 25-Sep-14 CE 1,000.00 21.65 -5.85
-21.27%
29.75
20.85
104,500 209 26.34 52,000 12,000
30.00%
BHEL 25-Sep-14 CE 280.00 0.60 -0.10
-14.29%
0.80
0.60
104,000 52 0.72 182,000 46,000
33.82%
BANKBARODA 25-Sep-14 CE 940.00 12.75 -1.30
-9.25%
18.30
11.45
104,000 208 15.53 56,500 12,000
26.97%
TECHM 25-Sep-14 CE 2,500.00 31.50 14.40
84.21%
35.00
15.30
103,750 830 30.15 72,750 58,125
397.44%
APOLLOTYRE 25-Sep-14 CE 240.00 0.45 -5.40
-92.31%
0.60
0.45
102,000 51 0.52 84,000 84,000
0.00%
IDFC 25-Sep-14 CE 140.00 9.30 0.70
8.14%
9.85
8.10
102,000 51 9.32 380,000 -8,000
-2.06%
RANBAXY 25-Sep-14 CE 700.00 6.75 3.25
92.86%
9.70
5.65
100,000 100 7.71 45,000 25,000
125.00%
LUPIN 25-Sep-14 CE 1,340.00 27.60 7.05
34.31%
33.55
19.05
99,000 396 28.79 76,500 32,500
73.86%
HCLTECH 25-Sep-14 CE 1,650.00 47.80 4.00
9.13%
54.00
37.00
98,750 395 46.44 49,250 6,750
15.88%
RCOM 25-Sep-14 CE 145.00 0.45 0.15
50.00%
0.50
0.30
98,000 49 0.46 66,000 44,000
200.00%
HDFC 25-Sep-14 CE 1,080.00 24.35 2.00
8.95%
30.95
22.90
97,000 388 25.96 66,000 -11,000
-14.29%
SUNPHARMA 25-Sep-14 CE 880.00 18.45 7.05
61.84%
20.25
12.90
97,000 194 17.20 66,500 15,500
30.39%
ANDHRABANK 25-Sep-14 CE 85.00 1.00 -0.15
-13.04%
1.45
0.80
96,000 24 1.01 168,000 44,000
35.48%
ADANIPOWER 25-Sep-14 CE 47.50 4.30 0.15
3.61%
5.10
4.30
96,000 12 4.45 280,000 -8,000
-2.78%
CIPLA 25-Sep-14 CE 610.00 4.10 4.05
8,100.00%
6.60
3.50
96,000 96 5.23 69,000 69,000
0.00%
FEDERALBNK 25-Sep-14 CE 135.00 1.40 0.05
3.70%
1.70
1.40
96,000 24 1.47 100,000 64,000
177.78%
IBREALEST 25-Sep-14 CE 110.00 0.05 -8.40
-99.41%
0.05
0.05
96,000 24 0.05 96,000 96,000
0.00%
RELIANCE 25-Sep-14 CE 1,120.00 4.30 0.55
14.67%
5.25
2.90
96,000 384 3.84 79,250 21,000
36.05%
SYNDIBANK 25-Sep-14 CE 120.00 7.00 -0.90
-11.39%
8.60
6.90
96,000 24 7.41 216,000 -12,000
-5.26%
HCLTECH 25-Sep-14 CE 1,700.00 27.60 3.55
14.76%
31.90
19.60
95,500 382 26.42 75,500 13,250
21.29%
CIPLA 30-Oct-14 CE 600.00 9.65 7.65
382.50%
13.10
9.65
94,000 94 11.95 86,000 83,000
2,766.67%
BANKBARODA 25-Sep-14 CE 920.00 19.05 -1.10
-5.46%
25.60
16.95
93,500 187 19.49 72,500 21,000
40.78%
JSWSTEEL 25-Sep-14 CE 1,450.00 11.05 -1.00
-8.30%
23.15
7.95
92,750 371 14.92 13,500 2,000
17.39%
HINDUNILVR 25-Sep-14 CE 760.00 6.50 -1.55
-19.25%
7.60
5.50
92,500 185 5.71 83,500 5,500
7.05%
CENTURYTEX 25-Sep-14 CE 600.00 41.75 14.00
50.45%
45.00
26.70
91,000 91 32.83 111,000 6,000
5.71%
JSWSTEEL 25-Sep-14 CE 1,350.00 35.80 -3.95
-9.94%
63.95
27.00
91,000 364 40.33 21,250 5,250
32.81%
TCS 25-Sep-14 CE 2,550.00 57.70 3.65
6.75%
64.20
42.50
90,750 726 50.25 42,000 4,125
10.89%
HINDZINC 25-Sep-14 CE 170.00 3.30 0.00
0.00%
4.40
3.05
90,000 45 3.22 88,000 20,000
29.41%
POWERGRID 25-Sep-14 CE 150.00 0.25 0.10
66.67%
0.25
0.10
90,000 45 0.19 112,000 86,000
330.77%
ITC 25-Sep-14 CE 380.00 1.15 0.20
21.05%
1.25
0.75
89,000 89 0.93 205,000 21,000
11.41%
SAIL 25-Sep-14 CE 80.00 5.90 -0.15
-2.48%
6.60
5.15
88,000 22 5.16 312,000 0
0.00%
TATAGLOBAL 25-Sep-14 CE 150.00 7.80 0.90
13.04%
8.75
6.60
88,000 44 6.73 160,000 -2,000
-1.23%
UCOBANK 25-Sep-14 CE 105.00 0.50 -0.40
-44.44%
1.05
0.45
88,000 22 0.69 140,000 4,000
2.94%
IDEA 25-Sep-14 CE 195.00 1.10 0.30
37.50%
1.55
0.65
86,000 43 1.09 36,000 36,000
0.00%
ONGC 25-Sep-14 CE 420.00 31.10 2.55
8.93%
32.00
25.25
86,000 86 24.76 133,000 -23,000
-14.74%
AUROPHARMA 25-Sep-14 CE 820.00 27.70 1.15
4.33%
30.35
25.25
84,500 169 23.58 134,000 12,500
10.29%
TITAN 25-Sep-14 CE 370.00 24.00 7.85
48.61%
24.50
15.55
84,000 84 16.55 53,000 6,000
12.77%
TATACHEM 25-Sep-14 CE 400.00 13.85 -0.45
-3.15%
16.00
12.00
83,000 83 12.11 80,000 1,000
1.27%
YESBANK 25-Sep-14 CE 580.00 39.35 7.50
23.55%
41.50
34.00
83,000 83 32.00 102,000 -16,000
-13.56%
EXIDEIND 25-Sep-14 CE 175.00 2.75 -0.20
-6.78%
3.25
2.50
82,000 41 2.30 266,000 12,000
4.72%
BANKNIFTY 25-Sep-14 CE 16,700.00 118.25 6.70
6.01%
144.15
115.00
81,975 3,279 103.90 31,900 10,275
47.51%
WIPRO 25-Sep-14 CE 570.00 11.85 -0.85
-6.69%
13.35
10.00
81,500 163 9.59 106,500 36,000
51.06%
LUPIN 25-Sep-14 CE 1,300.00 48.05 10.50
27.96%
55.50
33.95
80,750 323 37.44 52,250 20,000
62.02%
AUROPHARMA 25-Sep-14 CE 840.00 19.80 1.25
6.74%
21.45
18.00
80,000 160 15.72 107,500 14,000
14.97%
JSWENERGY 25-Sep-14 CE 85.00 1.00 -0.40
-28.57%
1.80
1.00
80,000 20 1.20 84,000 28,000
50.00%
SUNPHARMA 25-Sep-14 CE 900.00 11.85 4.70
65.73%
13.95
8.40
79,500 159 9.20 59,000 16,000
37.21%
BHARATFORG 25-Sep-14 CE 820.00 23.35 4.50
23.87%
24.70
17.70
79,000 79 16.39 43,000 0
0.00%
BANKNIFTY 25-Sep-14 CE 16,300.00 264.75 26.15
10.96%
299.05
243.50
78,575 3,143 211.67 27,550 13,900
101.83%
BANKNIFTY 25-Sep-14 CE 16,100.00 368.00 34.90
10.48%
405.00
332.00
78,200 3,128 288.59 16,025 -225
-1.38%
CIPLA 25-Sep-14 CE 520.00 43.50 21.05
93.76%
54.90
31.20
78,000 78 35.35 77,000 -26,000
-25.24%
CIPLA 25-Sep-14 CE 530.00 35.50 19.30
119.14%
48.75
20.45
75,000 75 28.69 82,000 -7,000
-7.87%
ICICIBANK 25-Sep-14 CE 1,550.00 70.60 -6.35
-8.25%
92.05
69.40
75,000 300 57.38 117,000 -18,500
-13.65%
SBIN 25-Sep-14 CE 2,750.00 11.00 -1.60
-12.70%
14.15
10.00
74,125 593 9.01 49,000 2,500
5.38%
BANKNIFTY 25-Sep-14 CE 16,900.00 75.45 0.15
0.20%
95.85
72.90
73,775 2,951 60.57 29,775 16,025
116.55%
CANBK 25-Sep-14 CE 440.00 2.90 -1.45
-33.33%
4.20
2.85
73,000 73 2.51 66,000 13,000
24.53%
HDFC 25-Sep-14 CE 1,060.00 34.55 2.90
9.16%
42.00
32.50
71,500 286 26.85 86,250 11,000
14.62%
ACC 25-Sep-14 CE 1,600.00 30.30 17.80
142.40%
33.50
14.95
71,000 284 18.72 27,750 10,000
56.34%
BAJAJ-AUTO 25-Sep-14 CE 2,300.00 45.85 -1.50
-3.17%
73.00
43.00
71,000 568 42.25 40,125 11,750
41.41%
LUPIN 25-Sep-14 CE 1,360.00 20.65 5.50
36.30%
24.45
13.55
70,500 282 14.29 24,500 5,000
25.64%
CROMPGREAV 25-Sep-14 CE 230.00 2.00 -0.25
-11.11%
2.50
1.75
70,000 35 1.45 86,000 18,000
26.47%
GMRINFRA 30-Oct-14 CE 30.00 1.05 -1.35
-56.25%
1.10
1.05
70,000 7 0.74 60,000 60,000
0.00%
HEROMOTOCO 25-Sep-14 CE 2,800.00 75.55 16.60
28.16%
94.90
64.20
69,125 553 56.55 20,000 11,750
142.42%
UPL 25-Sep-14 CE 330.00 10.05 -1.40
-12.23%
13.25
9.90
68,000 34 7.66 58,000 24,000
70.59%
BANKNIFTY 25-Sep-14 CE 16,400.00 218.45 16.40
8.12%
255.00
203.55
67,975 2,719 155.00 24,325 4,175
20.72%
SUNPHARMA 25-Sep-14 CE 870.00 22.90 8.15
55.25%
24.70
18.20
67,000 134 15.14 32,500 11,000
51.16%
PNB 25-Sep-14 CE 980.00 29.45 -6.95
-19.09%
39.20
28.35
66,500 133 22.16 45,000 7,000
18.42%
IOC 25-Sep-14 CE 400.00 9.50 1.35
16.56%
11.00
6.50
66,000 66 6.26 54,000 14,000
35.00%
BANKNIFTY 25-Sep-14 CE 16,800.00 95.90 5.00
5.50%
124.60
92.00
65,750 2,630 67.84 17,475 7,525
75.63%
AUROPHARMA 25-Sep-14 CE 860.00 13.95 1.25
9.84%
14.85
12.50
64,500 129 8.90 58,500 16,000
37.65%
ADANIENT 25-Sep-14 CE 480.00 27.15 -0.05
-0.18%
29.00
24.55
64,000 64 16.88 46,000 -2,000
-4.17%
GAIL 25-Sep-14 CE 460.00 17.15 2.95
20.77%
18.00
10.50
64,000 64 9.15 21,000 -8,000
-27.59%
HDIL 25-Sep-14 CE 125.00 0.30 -5.10
-94.44%
0.30
0.30
64,000 8 0.19 56,000 56,000
0.00%
NIFTY 25-Sep-14 CE 7,950.00 211.75 33.65
18.89%
226.00
172.95
64,000 1,280 126.46 68,400 -5,300
-7.19%
ORIENTBANK 25-Sep-14 CE 300.00 4.45 0.40
9.88%
5.30
3.50
64,000 32 2.87 68,000 20,000
41.67%
PETRONET 25-Sep-14 CE 205.00 4.95 -5.50
-52.63%
8.00
4.85
64,000 32 3.83 26,000 26,000
0.00%
RPOWER 25-Sep-14 CE 95.00 0.25 -0.15
-37.50%
0.35
0.25
64,000 16 0.20 640,000 4,000
0.63%
SYNDIBANK 25-Sep-14 CE 145.00 0.50 -0.10
-16.67%
0.75
0.50
64,000 16 0.38 116,000 24,000
26.09%
UPL 25-Sep-14 CE 340.00 6.30 -0.90
-12.50%
8.90
6.30
64,000 32 4.81 58,000 8,000
16.00%
TATAMTRDVR 25-Sep-14 CE 370.00 15.30 -4.40
-22.34%
16.05
14.00
64,000 32 9.55 150,000 12,000
8.70%
UCOBANK 25-Sep-14 CE 110.00 0.30 -0.20
-40.00%
0.50
0.30
64,000 16 0.23 112,000 28,000
33.33%
TATACOMM 25-Sep-14 CE 380.00 10.15 -2.35
-18.80%
15.30
9.50
64,000 64 7.61 71,000 -6,000
-7.79%
BAJAJ-AUTO 25-Sep-14 CE 2,350.00 29.65 -0.15
-0.50%
51.50
27.05
63,625 509 25.78 19,750 12,375
167.80%
CENTURYTEX 25-Sep-14 CE 680.00 7.85 4.05
106.58%
8.50
4.00
63,000 63 4.52 19,000 15,000
375.00%
YESBANK 25-Sep-14 CE 680.00 3.20 1.00
45.45%
4.35
2.65
63,000 63 2.31 28,000 19,000
211.11%
IOC 25-Sep-14 CE 380.00 17.65 1.90
12.06%
19.90
16.00
62,000 62 10.99 31,000 -7,000
-18.42%
BANKNIFTY 25-Sep-14 CE 16,600.00 150.10 15.50
11.52%
176.25
140.70
61,525 2,461 97.54 22,475 8,675
62.86%
HAVELLS 25-Sep-14 CE 300.00 5.30 -1.75
-24.82%
7.00
5.10
61,250 49 3.55 98,750 23,750
31.67%
IGL 25-Sep-14 CE 400.00 14.55 4.10
39.23%
20.00
13.10
61,000 61 9.92 24,000 0
0.00%
BPCL 25-Sep-14 CE 680.00 32.45 2.25
7.45%
34.45
25.95
60,500 121 18.51 88,500 23,500
36.15%
RELINFRA 25-Sep-14 CE 700.00 56.15 7.00
14.24%
61.00
48.00
60,500 121 33.50 71,500 -5,500
-7.14%
BHEL 25-Sep-14 CE 220.00 16.95 0.85
5.28%
18.50
14.70
60,000 30 10.17 562,000 0
0.00%
ITC 25-Sep-14 CE 365.00 3.55 0.70
24.56%
3.85
2.10
60,000 60 1.85 71,000 6,000
9.23%
ORIENTBANK 25-Sep-14 CE 280.00 10.85 0.60
5.85%
12.35
9.05
60,000 30 6.71 108,000 4,000
3.85%
UNIONBANK 25-Sep-14 CE 210.00 13.15 -1.95
-12.91%
16.30
12.85
60,000 30 8.51 140,000 2,000
1.45%
BANKNIFTY 25-Sep-14 CE 17,400.00 20.85 -1.85
-8.15%
28.00
19.60
59,425 2,377 14.18 35,225 24,600
231.53%
COALINDIA 25-Sep-14 CE 390.00 2.50 -0.95
-27.54%
3.50
2.40
59,000 59 1.70 97,000 12,000
14.12%
HINDPETRO 25-Sep-14 CE 520.00 6.75 0.40
6.30%
8.00
4.70
59,000 59 3.59 45,000 17,000
60.71%
INFY 25-Sep-14 CE 3,650.00 64.90 8.80
15.69%
70.00
42.55
58,500 468 34.13 40,750 -1,125
-2.69%
TCS 25-Sep-14 CE 2,700.00 13.40 0.90
7.20%
15.35
8.80
58,375 467 7.25 55,750 5,875
11.78%
HINDZINC 25-Sep-14 CE 175.00 1.80 0.00
0.00%
2.65
1.70
58,000 29 1.29 62,000 24,000
63.16%
IOC 25-Sep-14 CE 390.00 12.95 1.55
13.60%
13.95
11.00
58,000 58 7.35 30,000 14,000
87.50%
RANBAXY 25-Sep-14 CE 690.00 8.50 3.95
86.81%
11.90
5.85
58,000 58 5.68 22,000 14,000
175.00%
BANKNIFTY 25-Sep-14 CE 17,100.00 45.40 1.25
2.83%
57.90
42.70
57,050 2,282 28.44 20,225 10,225
102.25%
CAIRN 25-Sep-14 CE 360.00 1.25 0.15
13.64%
1.60
1.00
57,000 57 0.71 44,000 23,000
109.52%
MARUTI 25-Sep-14 CE 2,950.00 63.85 -4.90
-7.13%
92.00
60.70
57,000 456 40.92 28,125 5,250
22.95%
EXIDEIND 25-Sep-14 CE 165.00 6.50 -1.10
-14.47%
7.60
6.25
56,000 28 3.68 106,000 30,000
39.47%
RELCAPITAL 25-Sep-14 CE 640.00 1.50 -0.50
-25.00%
2.40
1.50
56,000 56 1.23 51,000 33,000
183.33%
INFY 25-Sep-14 CE 3,800.00 21.85 3.95
22.07%
24.20
13.25
55,125 441 10.15 50,500 2,500
5.21%
IGL 25-Sep-14 CE 410.00 10.25 3.10
43.36%
14.00
9.25
55,000 55 6.39 23,000 14,000
155.56%
RANBAXY 25-Sep-14 CE 670.00 14.45 5.80
67.05%
18.30
10.00
55,000 55 8.41 35,000 13,000
59.09%
AXISBANK 25-Sep-14 CE 470.00 0.90 -34.00
-97.42%
1.20
0.90
55,000 44 0.52 41,250 41,250
0.00%
ASIANPAINT 25-Sep-14 CE 640.00 10.55 -2.60
-19.77%
15.70
10.00
54,500 109 6.57 90,000 26,500
41.73%
DLF 25-Sep-14 CE 240.00 0.30 0.05
20.00%
0.30
0.20
54,000 27 0.14 102,000 26,000
34.21%
VOLTAS 25-Sep-14 CE 280.00 2.80 -0.40
-12.50%
4.10
2.70
54,000 27 1.80 74,000 20,000
37.04%
WIPRO 25-Sep-14 CE 580.00 8.15 -0.90
-9.94%
9.45
7.10
53,000 106 4.31 84,500 7,000
9.03%
M&M 25-Sep-14 CE 1,450.00 20.75 -3.10
-13.00%
29.25
19.50
52,250 209 12.37 27,000 -2,000
-6.90%
DABUR 25-Sep-14 CE 230.00 6.05 -0.50
-7.63%
6.90
5.70
52,000 26 3.17 88,000 28,000
46.67%
TATAPOWER 25-Sep-14 CE 105.00 0.30 -0.05
-14.29%
0.45
0.25
52,000 13 0.17 120,000 20,000
20.00%
MCDOWELL-N 25-Sep-14 CE 2,400.00 81.50 16.70
25.77%
85.00
53.00
51,000 408 37.08 109,500 15,375
16.33%
TATACOMM 25-Sep-14 CE 400.00 4.30 -1.45
-25.22%
8.00
4.30
51,000 51 3.57 89,000 15,000
20.27%
TECHM 25-Sep-14 CE 2,400.00 71.10 22.95
47.66%
77.00
39.55
50,875 407 30.67 20,500 -1,375
-6.29%
ICICIBANK 30-Oct-14 CE 1,700.00 31.55 -0.20
-0.63%
41.10
31.20
50,500 202 19.40 72,500 43,250
147.86%
TATASTEEL 25-Sep-14 CE 500.00 29.50 -5.10
-14.74%
35.10
27.50
50,000 50 15.70 79,000 11,000
16.18%
BHARATFORG 25-Sep-14 CE 860.00 9.75 1.85
23.42%
10.10
6.80
49,000 49 4.52 34,000 21,000
161.54%
TATAMOTORS 25-Sep-14 CE 510.00 20.25 -3.45
-14.56%
23.00
18.60
49,000 49 9.87 92,000 12,000
15.00%
FEDERALBNK 25-Sep-14 CE 120.00 6.80 -0.70
-9.33%
8.15
6.70
48,000 12 3.60 124,000 0
0.00%
JSWENERGY 25-Sep-14 CE 80.00 2.65 -0.60
-18.46%
3.20
2.50
48,000 12 1.43 200,000 0
0.00%
NHPC 25-Sep-14 CE 20.00 1.90 -0.10
-5.00%
2.00
1.90
48,000 4 0.95 480,000 36,000
8.11%
UPL 25-Sep-14 CE 350.00 4.00 -0.50
-11.11%
5.15
4.00
48,000 24 2.20 60,000 18,000
42.86%
RECLTD 25-Sep-14 CE 320.00 1.15 -0.85
-42.50%
1.80
0.35
47,000 47 0.60 65,000 2,000
3.17%
NIFTY 25-Sep-14 CE 7,500.00 618.40 52.25
9.23%
632.85
562.80
46,900 938 277.65 762,500 -11,300
-1.46%
RELINFRA 25-Sep-14 CE 720.00 43.05 6.85
18.92%
47.00
36.00
46,500 93 19.39 69,500 -500
-0.71%
MCDOWELL-N 25-Sep-14 CE 2,450.00 49.20 11.60
30.85%
51.80
30.00
46,500 372 20.16 74,375 8,875
13.55%
IDFC 25-Sep-14 CE 175.00 0.35 0.05
16.67%
0.35
0.30
46,000 23 0.16 48,000 20,000
71.43%
ADANIPORTS 25-Sep-14 CE 320.00 3.65 -0.20
-5.19%
4.35
3.20
46,000 23 1.82 62,000 -2,000
-3.13%
PETRONET 25-Sep-14 CE 195.00 12.50 8.75
233.33%
13.00
4.25
46,000 23 3.69 16,000 -6,000
-27.27%
VOLTAS 25-Sep-14 CE 240.00 15.95 -1.85
-10.39%
19.90
15.50
46,000 23 8.00 150,000 2,000
1.35%
RELIANCE 30-Oct-14 CE 1,100.00 18.45 1.65
9.82%
19.95
14.00
45,250 181 7.58 177,500 31,000
21.16%
TATACHEM 25-Sep-14 CE 420.00 6.50 -0.25
-3.70%
8.50
5.10
45,000 45 3.07 39,000 15,000
62.50%
LUPIN 25-Sep-14 CE 1,320.00 36.55 8.90
32.19%
43.50
25.05
44,250 177 16.17 21,750 8,250
61.11%
BHARATFORG 25-Sep-14 CE 800.00 33.45 5.75
20.76%
34.00
27.00
44,000 44 13.14 30,000 -17,000
-36.17%
GODREJIND 25-Sep-14 CE 330.00 14.30 2.00
16.26%
15.40
12.00
44,000 44 6.04 19,000 -19,000
-50.00%
HINDZINC 25-Sep-14 CE 180.00 0.85 -0.20
-19.05%
1.70
0.65
44,000 22 0.53 54,000 24,000
80.00%
RPOWER 25-Sep-14 CE 70.00 8.25 -1.40
-14.51%
9.25
8.25
44,000 11 3.96 100,000 12,000
13.64%
SYNDIBANK 25-Sep-14 CE 140.00 1.00 -0.10
-9.09%
1.30
0.95
44,000 11 0.49 212,000 4,000
1.92%
TATAMTRDVR 25-Sep-14 CE 410.00 3.35 -1.50
-30.93%
3.90
2.80
44,000 22 1.39 54,000 0
0.00%
VOLTAS 25-Sep-14 CE 290.00 1.75 -0.25
-12.50%
2.45
1.65
44,000 22 0.88 54,000 20,000
58.82%
WIPRO 25-Sep-14 CE 600.00 4.00 -0.35
-8.05%
4.55
3.50
44,000 88 1.76 106,500 7,500
7.58%
NIFTY 25-Sep-14 CE 8,950.00 0.70 -0.05
-6.67%
1.00
0.70
43,700 874 0.31 - 0
0.00%
HEROMOTOCO 25-Sep-14 CE 2,850.00 52.25 10.25
24.40%
69.80
45.00
43,500 348 25.42 15,375 4,375
39.77%
TATAMOTORS 25-Sep-14 CE 570.00 2.65 -0.80
-23.19%
3.35
2.30
43,000 43 1.17 130,000 12,000
10.17%
NIFTY 27-Nov-14 CE 8,300.00 143.00 21.00
17.21%
155.00
120.00
42,850 857 60.35 36,300 28,350
356.60%
NIFTY 30-Oct-14 CE 8,800.00 6.95 0.45
6.92%
7.80
6.15
42,350 847 3.02 22,850 18,950
485.90%
BANKINDIA 25-Sep-14 CE 280.00 15.95 -1.65
-9.38%
19.85
15.55
42,000 42 7.38 87,000 0
0.00%
MARUTI 25-Sep-14 CE 2,900.00 86.70 -7.35
-7.81%
127.50
84.40
42,000 336 40.57 31,500 -7,000
-18.18%
PNB 25-Sep-14 CE 1,020.00 15.60 -4.75
-23.34%
21.65
14.80
42,000 84 8.06 47,500 21,000
79.25%
RELCAPITAL 25-Sep-14 CE 620.00 3.05 -0.20
-6.15%
4.30
2.80
42,000 42 1.61 48,000 21,000
77.78%
WIPRO 25-Sep-14 CE 560.00 16.45 -1.15
-6.53%
18.65
14.50
41,500 83 6.83 96,000 17,000
21.52%
M&M 25-Sep-14 CE 1,400.00 39.80 -5.70
-12.53%
53.00
39.05
41,250 165 18.31 44,750 2,500
5.92%
GAIL 25-Sep-14 CE 470.00 12.35 2.55
26.02%
13.10
7.35
41,000 41 4.60 22,000 7,000
46.67%
ICICIBANK 25-Sep-14 CE 1,800.00 2.60 -0.60
-18.75%
4.80
2.55
41,000 164 1.57 27,000 21,000
350.00%
NIFTY 27-Nov-14 CE 8,400.00 106.20 19.40
22.35%
113.05
85.40
40,550 811 39.28 23,550 15,700
200.00%
BANKBARODA 25-Sep-14 CE 960.00 8.55 -1.65
-16.18%
12.70
7.80
40,500 81 4.19 27,000 6,500
31.71%
HEXAWARE 25-Sep-14 CE 180.00 1.80 0.60
50.00%
2.35
0.55
40,000 20 0.80 34,000 26,000
325.00%
DISHTV 25-Sep-14 CE 65.00 0.20 0.05
33.33%
0.20
0.20
40,000 5 0.08 64,000 8,000
14.29%
JPASSOCIAT 30-Oct-14 CE 55.00 1.85 -8.10
-81.41%
2.20
1.85
40,000 5 0.80 40,000 40,000
0.00%
TATAMOTORS 25-Sep-14 CE 600.00 0.90 -0.30
-25.00%
1.00
0.80
40,000 40 0.36 136,000 12,000
9.68%
HEROMOTOCO 25-Sep-14 CE 2,900.00 35.95 -83.75
-69.97%
48.55
28.80
39,750 318 16.00 7,875 7,875
0.00%
NIFTY 27-Nov-14 CE 8,500.00 77.20 15.15
24.42%
81.00
61.00
39,450 789 28.15 32,450 23,250
252.72%
BHARTIARTL 25-Sep-14 CE 450.00 0.90 -0.25
-21.74%
1.00
0.80
39,000 39 0.36 17,000 17,000
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,400.00 18.55 0.40
2.20%
34.20
16.95
38,750 310 10.53 20,625 7,375
55.66%
NIFTY 24-Dec-14 CE 7,500.00 791.15 56.55
7.70%
806.75
737.00
38,550 77 303.42 787,050 -25,000
-3.08%
HDFC 25-Sep-14 CE 1,140.00 7.30 0.80
12.31%
9.60
6.65
38,500 154 3.11 69,250 5,000
7.78%
NIFTY 30-Oct-14 CE 7,800.00 399.00 44.45
12.54%
408.85
350.40
38,300 766 151.33 96,900 -6,850
-6.60%
HINDALCO 25-Sep-14 CE 210.00 0.50 -0.25
-33.33%
0.65
0.45
38,000 19 0.20 90,000 8,000
9.76%
NIFTY 25-Sep-14 CE 8,450.00 9.15 2.30
33.58%
11.50
5.05
37,350 747 3.52 25,950 23,450
938.00%
GAIL 25-Sep-14 CE 480.00 8.45 1.80
27.07%
9.35
4.80
37,000 37 2.59 16,000 -3,000
-15.79%
SRTRANSFIN 25-Sep-14 CE 950.00 33.70 12.70
60.48%
34.65
24.00
37,000 74 9.91 36,000 25,500
242.86%
TCS 25-Sep-14 CE 2,650.00 22.20 1.30
6.22%
25.70
15.70
37,000 296 8.20 20,500 2,625
14.69%
ALBK 25-Sep-14 CE 140.00 0.40 0.05
14.29%
0.50
0.30
36,000 9 0.15 84,000 8,000
10.53%
DLF 25-Sep-14 CE 250.00 0.20 0.00
0.00%
0.20
0.20
36,000 18 0.07 62,000 34,000
121.43%
IFCI 25-Sep-14 CE 32.50 2.35 -0.55
-18.97%
2.60
2.35
36,000 4 0.89 225,000 18,000
8.70%
JSWENERGY 25-Sep-14 CE 90.00 0.40 -0.20
-33.33%
0.70
0.40
36,000 9 0.20 64,000 -4,000
-5.88%
L&TFH 25-Sep-14 CE 65.00 3.40 -0.05
-1.45%
4.20
3.40
36,000 9 1.41 184,000 -8,000
-4.17%
M&MFIN 25-Sep-14 CE 290.00 6.20 -0.35
-5.34%
8.00
5.50
36,000 36 2.53 38,000 12,000
46.15%
MARUTI 25-Sep-14 CE 3,100.00 21.40 -4.05
-15.91%
35.00
20.05
36,000 288 9.16 18,125 -8,000
-30.62%
NMDC 25-Sep-14 CE 190.00 0.90 0.30
50.00%
1.00
0.65
36,000 18 0.28 66,000 34,000
106.25%
TATAMOTORS 25-Sep-14 CE 590.00 1.20 -0.55
-31.43%
1.40
1.20
36,000 36 0.46 54,000 9,000
20.00%
NIFTY 25-Sep-14 CE 8,900.00 0.90 -0.10
-10.00%
1.10
0.90
34,800 696 0.34 43,150 30,200
233.20%
BIOCON 25-Sep-14 CE 540.00 3.70 1.80
94.74%
5.80
1.00
34,500 69 1.65 15,000 12,500
500.00%
HDFCBANK 25-Sep-14 CE 820.00 49.80 12.25
32.62%
50.80
44.80
34,500 69 16.39 59,500 -21,000
-26.09%
INDUSINDBK 25-Sep-14 CE 650.00 6.85 0.85
14.17%
8.50
6.40
34,500 69 2.58 18,500 16,500
825.00%
UNITECH 25-Sep-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
34,000 2 0.02 544,000 0
0.00%
YESBANK 25-Sep-14 CE 700.00 2.00 -6.40
-76.19%
2.50
1.90
34,000 34 0.73 24,000 24,000
0.00%
SUNPHARMA 25-Sep-14 CE 850.00 33.00 10.30
45.37%
35.75
22.20
33,500 67 10.39 16,000 -7,000
-30.43%
MCDOWELL-N 25-Sep-14 CE 2,600.00 11.10 0.05
0.45%
12.00
9.50
33,250 266 3.63 36,625 13,750
60.11%
ASHOKLEY 30-Oct-14 CE 37.50 3.35 1.85
123.33%
3.35
3.00
33,000 3 1.05 33,000 22,000
200.00%
HCLTECH 25-Sep-14 CE 1,750.00 14.75 2.80
23.43%
17.00
9.80
33,000 132 4.80 35,500 4,000
12.70%
LICHSGFIN 25-Sep-14 CE 340.00 1.95 -0.10
-4.88%
3.35
1.85
33,000 33 0.73 37,000 16,000
76.19%
TITAN 25-Sep-14 CE 410.00 6.30 2.65
72.60%
6.75
3.65
33,000 33 1.74 16,000 15,000
1,500.00%
TECHM 25-Sep-14 CE 2,450.00 49.20 19.60
66.22%
52.00
27.95
33,000 264 14.15 16,000 10,375
184.44%
HDFC 25-Sep-14 CE 1,120.00 11.10 0.90
8.82%
14.65
10.90
32,500 130 3.98 36,500 9,250
33.94%
JSWSTEEL 25-Sep-14 CE 1,500.00 6.15 -0.25
-3.91%
13.00
3.50
32,500 130 2.52 13,500 10,500
350.00%
ANDHRABANK 25-Sep-14 CE 90.00 0.35 -0.25
-41.67%
0.70
0.30
32,000 8 0.16 80,000 20,000
33.33%
ADANIPOWER 25-Sep-14 CE 62.50 0.15 -0.10
-40.00%
0.20
0.15
32,000 4 0.06 104,000 0
0.00%
IDBI 25-Sep-14 CE 95.00 0.25 0.10
66.67%
0.25
0.25
32,000 8 0.08 20,000 8,000
66.67%
L&TFH 25-Sep-14 CE 80.00 0.10 -0.05
-33.33%
0.15
0.10
32,000 8 0.04 208,000 24,000
13.04%
SYNDIBANK 25-Sep-14 CE 150.00 0.35 0.00
0.00%
0.40
0.35
32,000 8 0.12 340,000 20,000
6.25%
TATACHEM 25-Sep-14 CE 410.00 9.45 -0.25
-2.58%
11.85
8.50
32,000 32 3.24 32,000 3,000
10.34%
INFY 25-Sep-14 CE 3,850.00 14.05 2.35
20.09%
15.25
8.85
30,500 244 3.93 35,375 13,625
62.64%
ARVIND 25-Sep-14 CE 270.00 29.90 1.20
4.18%
32.00
27.60
30,000 15 9.08 178,000 -4,000
-2.20%
DABUR 25-Sep-14 CE 240.00 3.00 -0.40
-11.76%
3.40
2.75
30,000 15 0.89 136,000 10,000
7.94%
IDEA 25-Sep-14 CE 155.00 18.70 4.70
33.57%
20.00
18.00
30,000 15 5.79 98,000 0
0.00%
INDUSINDBK 25-Sep-14 CE 640.00 9.40 1.40
17.50%
11.50
8.50
30,000 60 2.98 24,500 15,500
172.22%
JPPOWER 25-Sep-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
30,000 2 0.02 540,000 15,000
2.86%
M&MFIN 25-Sep-14 CE 300.00 4.00 0.40
11.11%
5.20
3.80
30,000 30 1.34 43,000 14,000
48.28%
PFC 25-Sep-14 CE 240.00 25.75 1.75
7.29%
25.75
21.50
30,000 15 6.86 36,000 -4,000
-10.00%
RECLTD 25-Sep-14 CE 260.00 22.20 -1.45
-6.13%
23.65
18.55
30,000 30 6.19 76,000 1,000
1.33%
TATAMOTORS 25-Sep-14 CE 500.00 27.00 -3.35
-11.04%
27.10
24.30
30,000 30 7.80 177,000 1,000
0.57%
ACC 25-Sep-14 CE 1,500.00 81.60 36.05
79.14%
86.75
48.00
29,500 118 20.18 12,250 1,250
11.36%
BHARTIARTL 25-Sep-14 CE 440.00 1.35 -0.25
-15.63%
1.65
1.00
29,000 29 0.40 16,000 16,000
0.00%
CANBK 25-Sep-14 CE 380.00 22.00 -3.70
-14.40%
26.00
22.00
29,000 29 6.93 44,000 12,000
37.50%
INDUSINDBK 25-Sep-14 CE 610.00 21.45 3.45
19.17%
24.50
18.15
29,000 58 6.19 22,500 -4,000
-15.09%
RELIANCE 25-Sep-14 CE 1,140.00 2.90 0.30
11.54%
3.85
1.80
29,000 116 0.79 43,000 12,000
38.71%
ICICIBANK 25-Sep-14 CE 1,750.00 5.30 -1.50
-22.06%
9.85
5.10
28,500 114 2.02 25,500 9,750
61.90%
KOTAKBANK 25-Sep-14 CE 1,060.00 29.45 5.90
25.05%
30.60
19.00
28,500 57 7.15 30,000 5,000
20.00%
ALBK 25-Sep-14 CE 135.00 0.70 -0.20
-22.22%
1.00
0.70
28,000 7 0.24 72,000 12,000
20.00%
AUROPHARMA 25-Sep-14 CE 880.00 9.40 0.90
10.59%
9.80
8.30
28,000 56 2.59 86,500 6,500
8.13%
IRB 25-Sep-14 CE 310.00 1.10 -8.15
-88.11%
1.10
0.90
28,000 7 0.28 20,000 20,000
0.00%
ZEEL 25-Sep-14 CE 310.00 2.05 -0.20
-8.89%
2.95
2.00
28,000 28 0.76 44,000 17,000
62.96%
HAVELLS 25-Sep-14 CE 280.00 11.55 -11.45
-49.78%
14.00
10.45
27,500 22 3.26 23,750 21,250
850.00%
IFCI 25-Sep-14 CE 30.00 4.50 0.45
11.11%
4.70
4.50
27,000 3 1.25 126,000 9,000
7.69%
IFCI 25-Sep-14 CE 42.50 0.15 0.00
0.00%
0.15
0.10
27,000 3 0.04 387,000 -9,000
-2.27%
TITAN 25-Sep-14 CE 420.00 4.00 1.75
77.78%
4.35
2.15
27,000 27 0.97 16,000 8,000
100.00%
NIFTY 25-Sep-14 CE 7,400.00 717.65 54.35
8.19%
730.00
657.35
26,650 533 187.64 416,850 -10,950
-2.56%
INDUSINDBK 25-Sep-14 CE 630.00 12.30 1.90
18.27%
14.75
11.50
26,500 53 3.46 27,500 11,500
71.88%
TCS 30-Oct-14 CE 2,700.00 44.75 -78.00
-63.54%
45.00
38.00
26,250 210 10.81 24,500 24,500
0.00%
ADANIENT 25-Sep-14 CE 540.00 5.50 -0.15
-2.65%
6.20
5.15
26,000 26 1.46 78,000 12,000
18.18%
BHARATFORG 25-Sep-14 CE 840.00 15.45 3.35
27.69%
16.35
11.10
26,000 26 3.76 23,000 8,000
53.33%
BANKBARODA 25-Sep-14 CE 880.00 35.95 -2.50
-6.50%
46.00
33.20
26,000 52 10.12 18,500 -4,000
-17.78%
BPCL 25-Sep-14 CE 740.00 10.05 0.75
8.06%
11.35
8.00
26,000 52 2.54 25,500 0
0.00%
ITC 25-Sep-14 CE 340.00 17.65 1.90
12.06%
18.10
12.30
26,000 26 3.99 56,000 9,000
19.15%
LT 25-Sep-14 CE 1,750.00 5.55 0.20
3.74%
7.50
4.30
26,000 104 1.48 20,750 8,500
69.39%
ADANIPORTS 25-Sep-14 CE 340.00 1.60 -0.05
-3.03%
2.00
1.60
26,000 13 0.47 50,000 24,000
92.31%
NTPC 25-Sep-14 CE 135.00 7.75 0.40
5.44%
8.00
6.45
26,000 13 1.84 68,000 -14,000
-17.07%
RANBAXY 25-Sep-14 CE 640.00 29.25 10.25
53.95%
32.05
23.50
26,000 26 7.26 19,000 -2,000
-9.52%
SSLT 25-Sep-14 CE 320.00 0.90 -0.45
-33.33%
1.15
0.85
26,000 13 0.25 54,000 18,000
50.00%
UPL 25-Sep-14 CE 320.00 15.05 0.05
0.33%
17.10
15.00
26,000 13 4.15 64,000 10,000
18.52%
RELIANCE 25-Sep-14 CE 980.00 58.55 7.35
14.36%
63.00
49.20
25,500 102 14.24 40,250 -5,000
-11.05%
SUNPHARMA 25-Sep-14 CE 890.00 14.85 5.80
64.09%
16.00
11.25
25,500 51 3.88 19,500 11,500
143.75%
ASIANPAINT 25-Sep-14 CE 630.00 14.15 -3.50
-19.83%
20.00
13.80
25,000 50 3.84 34,000 13,500
65.85%
CIPLA 25-Sep-14 CE 500.00 59.00 24.00
68.57%
70.35
45.00
25,000 25 14.61 36,000 1,000
2.86%
LT 25-Sep-14 CE 1,500.00 95.40 -0.50
-0.52%
111.00
80.00
24,750 99 23.56 59,250 1,000
1.72%
NIFTY 27-Nov-14 CE 8,200.00 196.65 33.00
20.16%
210.00
163.75
24,600 492 47.67 22,100 4,250
23.81%
HEROMOTOCO 25-Sep-14 CE 3,000.00 15.40 -76.20
-83.19%
21.00
13.50
24,500 196 4.43 6,625 6,625
0.00%
HCLTECH 25-Sep-14 CE 1,800.00 7.05 1.00
16.53%
8.50
5.10
24,250 97 1.75 27,000 12,750
89.47%
NIFTY 24-Dec-14 CE 8,200.00 260.05 33.05
14.56%
272.00
230.70
24,050 2 60.14 84,100 9,400
12.58%
DISHTV 25-Sep-14 CE 62.50 0.25 -0.10
-28.57%
0.35
0.25
24,000 3 0.07 64,000 16,000
33.33%
HINDUNILVR 25-Sep-14 CE 720.00 23.45 -9.00
-27.73%
24.05
20.60
24,000 48 5.31 36,000 4,500
14.29%
IDBI 25-Sep-14 CE 100.00 0.15 0.05
50.00%
0.15
0.10
24,000 6 0.02 36,000 16,000
80.00%
IOB 30-Oct-14 CE 70.00 2.50 -1.00
-28.57%
2.50
2.50
24,000 3 0.60 - -24,000
-100.00%
PETRONET 25-Sep-14 CE 180.00 18.60 8.10
77.14%
23.00
10.25
24,000 12 3.97 34,000 -4,000
-10.53%
INDUSINDBK 25-Sep-14 CE 600.00 26.35 3.75
16.59%
30.80
23.50
23,500 47 6.54 53,000 5,000
10.42%
IGL 25-Sep-14 CE 420.00 7.05 2.15
43.88%
10.25
6.95
23,000 23 2.07 13,000 9,000
225.00%
DRREDDY 25-Sep-14 CE 3,100.00 34.95 8.30
31.14%
35.40
22.05
22,875 183 6.80 22,000 11,000
100.00%
HDFC 25-Sep-14 CE 1,160.00 4.65 0.45
10.71%
6.15
4.30
22,750 91 1.19 81,000 4,750
6.23%
M&M 25-Sep-14 CE 1,500.00 9.20 -1.85
-16.74%
14.80
8.85
22,750 91 2.59 18,250 -750
-3.95%
AXISBANK 25-Sep-14 CE 390.00 24.00 1.00
4.35%
26.95
24.00
22,500 18 5.57 41,250 -11,250
-21.43%
HINDALCO 25-Sep-14 CE 205.00 0.75 -0.40
-34.78%
1.05
0.75
22,000 11 0.18 24,000 14,000
140.00%
NIFTY 30-Oct-14 CE 9,000.00 3.75 0.55
17.19%
4.90
3.30
22,000 440 0.79 25,450 14,350
129.28%
TATACHEM 25-Sep-14 CE 440.00 2.60 -0.55
-17.46%
3.70
2.50
22,000 22 0.63 23,000 1,000
4.55%
UNIONBANK 25-Sep-14 CE 200.00 20.05 -2.15
-9.68%
22.10
20.00
22,000 11 4.47 130,000 2,000
1.56%
ZEEL 25-Sep-14 CE 280.00 12.35 0.05
0.41%
14.35
12.00
22,000 22 2.95 50,000 0
0.00%
BANKNIFTY 25-Sep-14 CE 15,900.00 490.55 54.25
12.43%
530.05
451.25
21,925 877 107.08 98,350 -525
-0.53%
RELIANCE 25-Sep-14 CE 1,160.00 2.00 0.15
8.11%
2.50
1.20
21,750 87 0.45 13,250 10,250
341.67%
ADANIENT 25-Sep-14 CE 580.00 1.55 -0.25
-13.89%
1.90
1.45
21,000 21 0.35 20,000 4,000
25.00%
JUSTDIAL 25-Sep-14 CE 1,700.00 77.55 35.65
85.08%
87.75
48.00
21,000 168 15.37 6,750 1,000
17.39%
M&MFIN 25-Sep-14 CE 280.00 10.75 0.25
2.38%
13.00
10.00
21,000 21 2.45 35,000 10,000
40.00%
TATACHEM 25-Sep-14 CE 390.00 19.00 -0.05
-0.26%
21.00
17.25
21,000 21 4.12 47,000 0
0.00%
TATACOMM 25-Sep-14 CE 390.00 7.30 -1.15
-13.61%
11.50
6.95
21,000 21 1.94 33,000 -2,000
-5.71%
LT 25-Sep-14 CE 1,800.00 2.85 -0.20
-6.56%
4.00
2.50
20,750 83 0.64 12,500 -1,750
-12.28%
NIFTY 30-Oct-14 CE 7,900.00 327.05 50.60
18.30%
344.30
279.05
20,150 403 62.93 109,300 -5,450
-4.75%
ACC 25-Sep-14 CE 1,650.00 16.80 11.15
197.35%
18.75
7.20
20,000 80 2.83 12,500 7,000
127.27%
BHEL 25-Sep-14 CE 300.00 0.25 -0.05
-16.67%
0.35
0.25
20,000 10 0.06 70,000 0
0.00%
HDFCBANK 25-Sep-14 CE 940.00 2.25 -2.75
-55.00%
2.50
2.00
20,000 40 0.46 13,500 13,000
2,600.00%
HAVELLS 25-Sep-14 CE 284.00 9.95 -2.80
-21.96%
12.50
9.50
20,000 16 2.07 27,500 15,000
120.00%
INDIACEM 25-Sep-14 CE 135.00 1.20 -10.80
-90.00%
1.20
1.00
20,000 5 0.23 16,000 16,000
0.00%
IOC 25-Sep-14 CE 370.00 24.25 3.35
16.03%
24.70
22.60
20,000 20 4.72 27,000 -4,000
-12.90%
JINDALSTEL 25-Sep-14 CE 310.00 0.90 -1.00
-52.63%
1.30
0.85
20,000 20 0.21 27,000 3,000
12.50%
KOTAKBANK 25-Sep-14 CE 1,040.00 41.45 7.40
21.73%
42.50
27.10
20,000 40 6.68 28,000 3,000
12.00%
TATAMTRDVR 25-Sep-14 CE 440.00 0.45 -4.05
-90.00%
1.90
0.25
20,000 10 0.21 - 0
0.00%
TATAGLOBAL 25-Sep-14 CE 180.00 0.20 -0.05
-20.00%
0.30
0.20
20,000 10 0.04 54,000 20,000
58.82%
BANKNIFTY 25-Sep-14 CE 15,500.00 774.00 61.00
8.56%
827.15
729.95
19,750 790 151.58 81,450 -500
-0.61%
AUROPHARMA 25-Sep-14 CE 800.00 38.95 2.30
6.28%
40.50
35.00
19,500 39 7.30 72,500 7,500
11.54%
ASIANPAINT 25-Sep-14 CE 660.00 5.95 -1.65
-21.71%
8.00
5.50
19,500 39 1.20 85,500 -3,500
-3.93%
INFY 25-Sep-14 CE 3,750.00 32.15 5.75
21.78%
34.90
20.10
19,125 153 5.09 16,625 3,375
25.47%
BANKINDIA 25-Sep-14 CE 320.00 2.45 -0.70
-22.22%
3.15
2.40
19,000 19 0.52 27,000 11,000
68.75%
TATASTEEL 25-Sep-14 CE 620.00 0.45 -0.35
-43.75%
0.60
0.45
19,000 19 0.11 58,000 14,000
31.82%
NIFTY 24-Dec-14 CE 8,300.00 211.30 28.30
15.46%
218.10
182.00
18,950 9 38.59 50,750 12,700
33.38%
NIFTY 25-Sep-14 CE 7,000.00 1,108.05 51.20
4.84%
1,124.00
1,052.85
18,800 376 205.52 482,550 4,850
1.02%
HEROMOTOCO 25-Sep-14 CE 2,750.00 104.35 19.60
23.13%
120.00
89.15
18,250 146 19.27 6,250 -4,125
-39.76%
GRASIM 25-Sep-14 CE 3,600.00 114.50 68.80
150.55%
133.00
66.15
18,125 145 17.37 4,625 2,250
94.74%
ASIANPAINT 25-Sep-14 CE 650.00 7.90 -2.10
-21.00%
10.80
7.30
18,000 36 1.60 49,500 1,500
3.13%
IDFC 25-Sep-14 CE 180.00 0.20 -0.05
-20.00%
0.25
0.15
18,000 9 0.03 14,000 0
0.00%
PNB 25-Sep-14 CE 960.00 39.05 -7.45
-16.02%
50.00
39.00
18,000 36 7.85 23,500 -4,500
-16.07%
UPL 25-Sep-14 CE 360.00 2.45 -0.10
-3.92%
3.75
2.25
18,000 9 0.50 10,000 6,000
150.00%
SRTRANSFIN 25-Sep-14 CE 1,000.00 13.45 -47.25
-77.84%
15.75
10.00
18,000 36 2.30 8,500 8,500
0.00%
TECHM 25-Sep-14 CE 2,600.00 12.30 7.00
132.08%
13.25
6.50
17,625 141 2.10 5,500 1,000
22.22%
RELINFRA 25-Sep-14 CE 840.00 4.40 0.65
17.33%
5.85
3.80
17,500 35 0.80 24,000 10,000
71.43%
DRREDDY 25-Sep-14 CE 3,000.00 74.35 11.80
18.86%
76.65
54.00
17,250 138 11.18 12,375 -1,125
-8.33%
UNITECH 25-Sep-14 CE 20.00 4.30 0.30
7.50%
4.30
4.30
17,000 1 0.73 272,000 0
0.00%
NIFTY 30-Oct-14 CE 8,900.00 4.65 0.30
6.90%
5.30
3.95
16,900 338 0.77 12,400 9,800
376.92%
JSWSTEEL 25-Sep-14 CE 1,300.00 65.80 0.50
0.77%
96.05
47.55
16,500 66 10.61 14,750 -3,250
-18.06%
PNB 25-Sep-14 CE 1,060.00 7.30 -2.40
-24.74%
10.85
7.10
16,500 33 1.51 30,000 6,000
25.00%
BANKNIFTY 25-Sep-14 CE 17,500.00 16.05 -13.30
-45.32%
21.00
15.35
16,275 651 3.12 9,125 9,125
0.00%
BANKNIFTY 25-Sep-14 CE 15,800.00 547.55 56.00
11.39%
599.00
519.10
16,250 650 89.02 23,250 -1,350
-5.49%
MARUTI 25-Sep-14 CE 3,050.00 30.55 -5.80
-15.96%
48.00
29.40
16,250 130 5.91 11,000 0
0.00%
DRREDDY 25-Sep-14 CE 3,050.00 50.85 11.80
30.22%
52.40
33.65
16,125 129 7.04 21,000 7,250
52.73%
CROMPGREAV 25-Sep-14 CE 240.00 1.00 -0.40
-28.57%
1.30
1.00
16,000 8 0.19 56,000 4,000
7.69%
CAIRN 25-Sep-14 CE 320.00 16.40 3.20
24.24%
18.95
13.60
16,000 16 2.63 77,000 -1,000
-1.28%
DISHTV 30-Oct-14 CE 60.00 1.90 -4.05
-68.07%
1.95
1.90
16,000 2 0.31 16,000 16,000
0.00%
HINDUNILVR 25-Sep-14 CE 780.00 3.25 -0.70
-17.72%
3.40
2.15
16,000 32 0.47 43,500 2,500
6.10%
IDBI 25-Sep-14 CE 75.00 5.10 0.75
17.24%
5.45
5.10
16,000 4 0.84 76,000 0
0.00%
IRB 25-Sep-14 CE 240.00 20.80 4.55
28.00%
20.80
16.15
16,000 4 2.96 12,000 -4,000
-25.00%
IOB 25-Sep-14 CE 75.00 0.25 0.05
25.00%
0.25
0.25
16,000 2 0.04 48,000 16,000
50.00%
JPASSOCIAT 25-Sep-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 80,000 16,000
25.00%
SAIL 25-Sep-14 CE 75.00 10.00 1.20
13.64%
10.00
9.00
16,000 4 1.49 32,000 16,000
100.00%
SSLT 25-Sep-14 CE 270.00 15.00 -4.50
-23.08%
16.80
14.65
16,000 8 2.48 18,000 12,000
200.00%
SUNTV 25-Sep-14 CE 400.00 5.65 -2.10
-27.10%
7.00
2.25
16,000 16 0.91 17,000 0
0.00%
TATAMTRDVR 25-Sep-14 CE 420.00 2.10 -1.35
-39.13%
2.10
2.00
16,000 8 0.32 20,000 0
0.00%
TATAGLOBAL 25-Sep-14 CE 175.00 0.40 0.00
0.00%
0.40
0.35
16,000 8 0.06 24,000 10,000
71.43%
NIFTY 27-Nov-14 CE 8,000.00 313.30 37.15
13.45%
321.40
272.00
15,600 312 46.58 18,750 9,950
113.07%
BANKNIFTY 25-Sep-14 CE 17,200.00 34.95 -2.05
-5.54%
45.00
33.90
15,225 609 5.71 16,625 8,950
116.61%
NIFTY 25-Sep-14 CE 6,000.00 2,101.45 54.95
2.69%
2,119.35
2,044.10
15,200 304 315.02 839,050 2,550
0.30%
AUROPHARMA 25-Sep-14 CE 900.00 6.50 0.65
11.11%
6.60
5.75
15,000 30 0.94 50,000 1,000
2.04%
GODREJIND 25-Sep-14 CE 350.00 5.35 0.35
7.00%
7.00
5.00
15,000 15 0.86 20,000 11,000
122.22%
IGL 25-Sep-14 CE 430.00 5.30 -0.45
-7.83%
7.75
5.30
15,000 15 1.06 4,000 4,000
0.00%
JPPOWER 25-Sep-14 CE 12.50 2.70 -0.15
-5.26%
2.70
2.70
15,000 1 0.41 105,000 15,000
16.67%
MCLEODRUSS 25-Sep-14 CE 300.00 8.75 0.70
8.70%
11.75
8.50
15,000 15 1.43 11,000 0
0.00%
SIEMENS 25-Sep-14 CE 850.00 21.15 -4.65
-18.02%
29.95
20.05
15,000 30 3.64 23,500 4,000
20.51%
HDFC 25-Sep-14 CE 1,200.00 1.50 -0.40
-21.05%
2.75
0.40
14,500 58 0.33 31,250 5,250
20.19%
PNB 25-Sep-14 CE 1,040.00 10.60 -3.50
-24.82%
15.00
10.15
14,500 29 1.73 14,500 -3,500
-19.44%
TECHM 25-Sep-14 CE 2,550.00 18.35 8.35
83.50%
21.80
8.50
14,375 115 2.26 7,250 5,500
314.29%
ULTRACEMCO 25-Sep-14 CE 2,700.00 91.85 42.95
87.83%
104.00
64.00
14,375 115 12.76 9,250 -2,125
-18.68%
ULTRACEMCO 25-Sep-14 CE 2,800.00 48.20 27.15
128.98%
58.30
31.00
14,375 115 6.95 5,375 2,750
104.76%
MARUTI 25-Sep-14 CE 3,150.00 14.90 -5.40
-26.60%
19.20
13.85
14,250 114 2.47 12,750 12,750
0.00%
HEXAWARE 25-Sep-14 CE 175.00 2.50 0.70
38.89%
3.00
2.30
14,000 7 0.39 18,000 4,000
28.57%
ITC 25-Sep-14 CE 375.00 1.65 0.45
37.50%
1.80
1.10
14,000 14 0.20 218,000 2,000
0.93%
KOTAKBANK 25-Sep-14 CE 1,080.00 19.50 2.80
16.77%
22.00
13.50
14,000 28 2.64 17,500 7,000
66.67%
LICHSGFIN 25-Sep-14 CE 300.00 17.00 -1.40
-7.61%
18.90
17.00
14,000 14 2.49 78,000 0
0.00%
ADANIPORTS 25-Sep-14 CE 330.00 2.25 -0.45
-16.67%
2.90
2.25
14,000 7 0.37 32,000 12,000
60.00%
POWERGRID 25-Sep-14 CE 145.00 0.40 0.00
0.00%
0.40
0.30
14,000 7 0.05 80,000 8,000
11.11%
UNIONBANK 25-Sep-14 CE 250.00 1.10 -0.85
-43.59%
1.75
1.10
14,000 7 0.21 8,000 0
0.00%
TATACOMM 25-Sep-14 CE 370.00 14.00 -3.20
-18.60%
20.50
14.00
14,000 14 2.66 34,000 0
0.00%
GRASIM 25-Sep-14 CE 3,700.00 67.90 47.95
240.35%
81.50
28.80
13,750 110 8.48 2,000 750
60.00%
ICICIBANK 25-Sep-14 CE 1,500.00 107.10 -10.45
-8.89%
126.50
106.00
13,750 55 15.72 108,750 -6,250
-5.43%
JSWSTEEL 25-Sep-14 CE 1,550.00 4.55 -7.30
-61.60%
7.05
3.85
13,750 55 0.70 3,500 3,500
0.00%
TCS 30-Oct-14 CE 2,650.00 62.00 8.95
16.87%
62.00
52.00
13,625 109 7.38 13,000 10,875
511.76%
RELINFRA 25-Sep-14 CE 820.00 6.55 0.70
11.97%
8.35
5.70
13,500 27 0.95 15,500 3,000
24.00%
NIFTY 30-Oct-14 CE 7,700.00 484.40 44.45
10.10%
522.30
440.00
13,500 270 63.15 68,100 5,950
9.57%
NIFTY 24-Dec-14 CE 7,000.00 1,254.30 55.30
4.61%
1,259.10
1,205.00
13,450 54 167.45 470,150 -1,400
-0.30%
ULTRACEMCO 25-Sep-14 CE 2,750.00 68.05 35.35
108.10%
76.00
49.35
13,375 107 9.07 4,000 3,625
966.67%
NIFTY 24-Dec-14 CE 8,800.00 55.00 10.05
22.36%
58.00
49.05
13,300 13 7.28 36,500 7,250
24.79%
MARUTI 25-Sep-14 CE 3,200.00 9.70 -2.30
-19.17%
19.85
9.70
13,250 106 1.64 8,875 8,250
1,320.00%
BPCL 25-Sep-14 CE 760.00 6.55 0.65
11.02%
7.45
5.40
13,000 26 0.83 26,500 2,000
8.16%
GAIL 25-Sep-14 CE 490.00 5.60 1.45
34.94%
5.95
3.10
13,000 13 0.56 7,000 4,000
133.33%
GAIL 25-Sep-14 CE 500.00 3.35 0.50
17.54%
3.35
1.85
13,000 13 0.35 9,000 3,000
50.00%
IGL 25-Sep-14 CE 440.00 3.70 -0.90
-19.57%
6.00
3.20
13,000 13 0.58 6,000 6,000
0.00%
INDUSINDBK 25-Sep-14 CE 660.00 4.80 -9.75
-67.01%
6.50
4.80
13,000 26 0.74 12,000 12,000
0.00%
HEROMOTOCO 25-Sep-14 CE 2,700.00 134.55 30.00
28.69%
156.95
118.95
12,750 102 18.44 9,500 -4,250
-30.91%
BANKNIFTY 25-Sep-14 CE 15,000.00 1,215.95 107.50
9.70%
1,250.00
1,149.95
12,325 493 147.15 53,600 -5,100
-8.69%
INFY 25-Sep-14 CE 3,900.00 9.70 1.65
20.50%
11.00
5.90
12,250 98 0.99 41,625 3,875
10.26%
TCS 25-Sep-14 CE 2,500.00 90.00 8.50
10.43%
94.00
66.00
12,250 98 10.25 17,375 500
2.96%
ANDHRABANK 25-Sep-14 CE 70.00 7.30 -0.70
-8.75%
7.35
7.30
12,000 3 0.88 68,000 -4,000
-5.56%
FEDERALBNK 25-Sep-14 CE 140.00 0.70 -0.25
-26.32%
0.80
0.70
12,000 3 0.09 32,000 8,000
33.33%
INDIACEM 25-Sep-14 CE 140.00 0.65 -9.90
-93.84%
0.75
0.65
12,000 3 0.08 12,000 12,000
0.00%
JSWENERGY 25-Sep-14 CE 77.50 4.35 -0.15
-3.33%
4.50
4.25
12,000 3 0.52 88,000 4,000
4.76%
JISLJALEQS 25-Sep-14 CE 120.00 0.25 -14.10
-98.26%
0.40
0.25
12,000 3 0.04 8,000 8,000
0.00%
LICHSGFIN 25-Sep-14 CE 350.00 1.30 0.30
30.00%
1.95
1.00
12,000 12 0.14 21,000 6,000
40.00%
NHPC 30-Oct-14 CE 22.50 1.10 0.10
10.00%
1.10
1.10
12,000 1 0.13 156,000 0
0.00%
SSLT 25-Sep-14 CE 330.00 0.55 -0.25
-31.25%
0.75
0.55
12,000 6 0.07 18,000 2,000
12.50%
SUNTV 25-Sep-14 CE 380.00 10.00 -3.30
-24.81%
11.00
9.75
12,000 12 1.23 26,000 2,000
8.33%
TATACHEM 25-Sep-14 CE 430.00 4.05 -0.75
-15.63%
4.45
3.80
12,000 12 0.50 14,000 5,000
55.56%
VOLTAS 25-Sep-14 CE 300.00 1.05 -4.50
-81.08%
1.45
1.05
12,000 6 0.14 10,000 10,000
0.00%
ZEEL 25-Sep-14 CE 295.00 5.55 -0.40
-6.72%
7.25
5.50
12,000 12 0.77 9,000 2,000
28.57%
INFY 25-Sep-14 CE 3,550.00 118.00 4.00
3.51%
124.00
83.00
11,750 94 11.28 5,875 3,250
123.81%
BANKBARODA 25-Sep-14 CE 980.00 6.15 0.05
0.82%
7.35
5.40
11,500 23 0.73 16,500 8,000
94.12%
HDFCBANK 25-Sep-14 CE 800.00 63.00 10.65
20.34%
66.00
52.35
11,500 23 7.28 119,500 -2,500
-2.05%
NIFTY 27-Nov-14 CE 8,600.00 52.90 -5.05
-8.71%
58.00
50.00
11,050 221 6.00 10,500 10,500
0.00%
ASHOKLEY 25-Sep-14 CE 32.50 5.80 0.90
18.37%
5.80
5.80
11,000 1 0.64 33,000 0
0.00%
GAIL 25-Sep-14 CE 450.00 23.00 3.55
18.25%
24.85
17.70
11,000 11 2.17 17,000 2,000
13.33%
GODREJIND 25-Sep-14 CE 340.00 8.95 0.85
10.49%
10.75
8.30
11,000 11 1.04 24,000 5,000
26.32%
SIEMENS 25-Sep-14 CE 900.00 7.45 -2.85
-27.67%
11.00
6.95
11,000 22 0.90 28,500 8,500
42.50%
SUNPHARMA 25-Sep-14 CE 840.00 39.45 11.45
40.89%
42.35
28.00
11,000 22 3.95 18,000 -2,000
-10.00%
JUSTDIAL 25-Sep-14 CE 1,800.00 39.70 19.70
98.50%
46.80
24.90
10,875 87 4.43 6,875 4,125
150.00%
SBIN 25-Sep-14 CE 2,450.00 117.00 4.25
3.77%
129.05
109.85
10,625 85 12.62 15,750 -125
-0.79%
WIPRO 25-Sep-14 CE 590.00 5.60 -0.80
-12.50%
6.35
5.35
10,500 21 0.64 22,500 5,500
32.35%
LUPIN 25-Sep-14 CE 1,400.00 11.20 2.85
34.13%
13.00
7.50
10,250 41 1.18 10,250 8,500
485.71%
NIFTY 24-Dec-14 CE 5,000.00 3,189.95 66.40
2.13%
3,195.00
3,131.00
10,150 3 323.57 649,950 -8,000
-1.22%
INFY 25-Sep-14 CE 4,000.00 3.80 0.30
8.57%
4.45
3.50
10,125 81 0.37 10,375 9,125
730.00%
ADANIENT 25-Sep-14 CE 560.00 2.90 -0.70
-19.44%
3.35
2.80
10,000 10 0.30 16,000 3,000
23.08%
ARVIND 25-Sep-14 CE 260.00 36.00 -0.50
-1.37%
38.10
36.00
10,000 5 3.71 112,000 2,000
1.82%
BHEL 25-Sep-14 CE 210.00 25.20 1.00
4.13%
25.65
25.10
10,000 5 2.54 66,000 0
0.00%
BHEL 25-Sep-14 CE 290.00 0.40 -0.20
-33.33%
0.40
0.40
10,000 5 0.04 16,000 10,000
166.67%
DABUR 25-Sep-14 CE 235.00 3.90 -0.70
-15.22%
4.30
3.90
10,000 5 0.41 38,000 6,000
18.75%
GAIL 25-Sep-14 CE 440.00 24.00 -2.20
-8.40%
24.00
21.50
10,000 10 2.26 19,000 -9,000
-32.14%
GMRINFRA 30-Oct-14 CE 27.50 1.95 -1.40
-41.79%
1.95
1.95
10,000 1 0.20 10,000 10,000
0.00%
GMRINFRA 30-Oct-14 CE 32.50 0.60 -1.10
-64.71%
0.60
0.60
10,000 1 0.06 10,000 10,000
0.00%
GMRINFRA 30-Oct-14 CE 35.00 0.35 -0.85
-70.83%
0.35
0.35
10,000 1 0.04 10,000 10,000
0.00%
HINDZINC 25-Sep-14 CE 165.00 5.80 0.15
2.65%
6.00
5.25
10,000 5 0.57 18,000 4,000
28.57%
IGL 25-Sep-14 CE 380.00 27.90 8.30
42.35%
27.90
24.00
10,000 10 2.53 10,000 -6,000
-37.50%
KOTAKBANK 25-Sep-14 CE 1,100.00 13.05 3.80
41.08%
14.00
9.35
10,000 20 1.17 16,500 3,000
22.22%
ADANIPORTS 25-Sep-14 CE 280.00 19.15 2.15
12.65%
19.30
18.00
10,000 5 1.86 48,000 2,000
4.35%
MCLEODRUSS 25-Sep-14 CE 310.00 5.40 0.90
20.00%
7.10
5.00
10,000 10 0.64 9,000 2,000
28.57%
NIFTY 25-Sep-14 CE 9,500.00 0.10 -7.95
-98.76%
0.10
0.10
10,000 200 0.01 - 0
0.00%
NMDC 25-Sep-14 CE 185.00 1.65 0.45
37.50%
1.65
1.25
10,000 5 0.15 28,000 8,000
40.00%
NIFTY 25-Sep-14 CE 6,600.00 1,502.15 46.45
3.19%
1,511.00
1,478.00
9,900 198 148.49 122,850 2,900
2.42%
NIFTY 27-Nov-14 CE 8,100.00 250.80 32.95
15.13%
260.00
219.90
9,150 183 22.62 11,000 4,950
81.82%
BHARATFORG 25-Sep-14 CE 760.00 62.25 17.25
38.33%
62.30
57.00
9,000 9 5.34 15,000 0
0.00%
HINDPETRO 25-Sep-14 CE 440.00 40.10 1.60
4.16%
41.35
36.25
9,000 9 3.43 74,000 -5,000
-6.33%
IFCI 25-Sep-14 CE 47.50 0.05 -3.85
-98.72%
0.05
0.05
9,000 1 0.00 9,000 9,000
0.00%
JINDALSTEL 25-Sep-14 CE 320.00 0.60 -0.65
-52.00%
1.00
0.60
9,000 9 0.07 35,000 3,000
9.38%
ONGC 25-Sep-14 CE 540.00 0.75 -19.40
-96.28%
0.75
0.65
9,000 9 0.06 9,000 9,000
0.00%
TATACOMM 25-Sep-14 CE 420.00 2.35 -0.35
-12.96%
3.75
2.15
9,000 9 0.27 7,000 4,000
133.33%
BIOCON 25-Sep-14 CE 560.00 2.20 -0.05
-2.22%
3.20
1.60
8,500 17 0.22 8,500 8,500
0.00%
NIFTY 25-Sep-14 CE 7,300.00 813.80 49.80
6.52%
825.55
763.00
8,500 170 68.23 158,400 650
0.41%
BAJAJ-AUTO 25-Sep-14 CE 2,450.00 10.85 0.40
3.83%
20.65
10.20
8,375 67 1.35 6,250 4,375
233.33%
NIFTY 27-Nov-14 CE 6,950.00 1,170.75 -32.30
-2.68%
1,170.75
1,170.75
8,250 165 96.59 16,500 8,250
100.00%
BANKNIFTY 25-Sep-14 CE 17,300.00 27.50 -3.00
-9.84%
35.90
27.00
8,100 324 2.58 7,750 2,025
35.37%
ALBK 25-Sep-14 CE 100.00 18.70 3.05
19.49%
18.70
17.90
8,000 2 1.46 8,000 0
0.00%
ADANIPOWER 25-Sep-14 CE 65.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 1 0.01 64,000 0
0.00%
BANKBARODA 25-Sep-14 CE 1,000.00 4.30 -0.05
-1.15%
6.30
4.00
8,000 16 0.43 12,500 3,000
31.58%
CENTURYTEX 25-Sep-14 CE 720.00 2.60 1.10
73.33%
3.00
2.25
8,000 8 0.21 7,000 5,000
250.00%
DISHTV 30-Oct-14 CE 75.00 0.05 -1.70
-97.14%
0.05
0.05
8,000 1 0.00 8,000 8,000
0.00%
HINDALCO 25-Sep-14 CE 165.00 13.45 -1.05
-7.24%
15.40
13.35
8,000 4 1.12 40,000 -2,000
-4.76%
HDIL 25-Sep-14 CE 80.00 15.60 -5.35
-25.54%
15.60
15.60
8,000 1 1.25 8,000 8,000
0.00%
INDIACEM 25-Sep-14 CE 110.00 12.00 4.05
50.94%
12.00
12.00
8,000 2 0.96 24,000 -8,000
-25.00%
IOC 25-Sep-14 CE 410.00 6.35 1.25
24.51%
6.90
5.50
8,000 8 0.51 6,000 3,000
100.00%
IBREALEST 25-Sep-14 CE 60.00 14.15 0.40
2.91%
14.15
13.85
8,000 2 1.12 16,000 8,000
100.00%
JPASSOCIAT 30-Oct-14 CE 60.00 1.00 -0.30
-23.08%
1.00
1.00
8,000 1 0.08 16,000 8,000
100.00%
JSWENERGY 25-Sep-14 CE 87.50 0.65 -0.20
-23.53%
1.00
0.65
8,000 2 0.07 8,000 4,000
100.00%
KOTAKBANK 25-Sep-14 CE 1,120.00 8.15 1.75
27.34%
8.20
5.10
8,000 16 0.51 8,000 3,500
77.78%
PTC 25-Sep-14 CE 85.00 6.75 1.25
22.73%
7.05
6.75
8,000 2 0.55 40,000 -4,000
-9.09%
SUNPHARMA 25-Sep-14 CE 920.00 7.20 2.75
61.80%
7.80
6.00
8,000 16 0.57 7,500 4,500
150.00%
TITAN 25-Sep-14 CE 430.00 2.60 1.60
160.00%
3.95
2.30
8,000 8 0.22 5,000 4,000
400.00%
TATAPOWER 25-Sep-14 CE 120.00 0.50 0.40
400.00%
0.50
0.50
8,000 2 0.04 16,000 8,000
100.00%
UNIONBANK 25-Sep-14 CE 260.00 0.45 -0.50
-52.63%
1.25
0.45
8,000 4 0.06 4,000 4,000
0.00%
UCOBANK 25-Sep-14 CE 130.00 0.10 -4.25
-97.70%
0.25
0.10
8,000 2 0.01 4,000 4,000
0.00%
BANKNIFTY 25-Sep-14 CE 15,700.00 622.70 64.45
11.55%
670.00
585.00
7,975 319 48.92 23,175 1,875
8.80%
NIFTY 24-Dec-14 CE 8,400.00 166.10 25.85
18.43%
180.00
145.00
7,800 4 12.58 17,650 4,300
32.21%
HEROMOTOCO 25-Sep-14 CE 2,950.00 22.75 -82.10
-78.30%
31.10
19.30
7,500 60 1.93 2,000 2,000
0.00%
NIFTY 25-Sep-14 CE 6,500.00 1,605.20 56.65
3.66%
1,615.00
1,548.20
7,500 150 117.87 193,250 -1,600
-0.82%
PNB 25-Sep-14 CE 1,100.00 3.20 -1.35
-29.67%
5.20
3.20
7,500 15 0.33 21,500 4,500
26.47%
LUPIN 25-Sep-14 CE 1,380.00 14.00 3.55
33.97%
17.35
10.10
7,250 29 1.07 6,250 3,750
150.00%
CENTURYTEX 25-Sep-14 CE 580.00 49.90 9.15
22.45%
50.15
43.65
7,000 7 3.20 7,000 2,000
40.00%
GLENMARK 25-Sep-14 CE 740.00 18.40 3.25
21.45%
19.10
15.30
7,000 14 1.23 9,000 4,000
80.00%
PNB 25-Sep-14 CE 1,080.00 4.90 -2.10
-30.00%
7.30
4.70
7,000 14 0.38 11,000 4,500
69.23%
RANBAXY 25-Sep-14 CE 710.00 5.30 2.35
79.66%
7.00
5.30
7,000 7 0.40 12,000 -2,000
-14.29%
RANBAXY 25-Sep-14 CE 720.00 4.05 2.05
102.50%
5.50
4.00
7,000 7 0.31 11,000 -1,000
-8.33%
JUSTDIAL 25-Sep-14 CE 1,750.00 53.95 23.25
75.73%
64.00
33.70
6,750 54 3.74 2,750 1,500
120.00%
MCDOWELL-N 25-Sep-14 CE 2,550.00 20.00 5.00
33.33%
20.70
14.85
6,625 53 1.29 11,625 5,125
78.85%
NIFTY 25-Sep-14 CE 6,400.00 1,705.70 53.50
3.24%
1,712.00
1,701.00
6,550 131 111.77 81,850 -6,550
-7.41%
RELINFRA 25-Sep-14 CE 880.00 2.50 -37.70
-93.78%
2.60
2.10
6,500 13 0.16 4,500 4,500
0.00%
CESC 25-Sep-14 CE 720.00 19.35 -4.15
-17.66%
21.45
18.25
6,500 13 1.28 8,500 3,500
70.00%
TECHM 25-Sep-14 CE 2,350.00 104.70 31.30
42.64%
105.00
70.00
6,500 52 5.57 5,250 -2,375
-31.15%
NIFTY 24-Dec-14 CE 8,600.00 102.55 13.90
15.68%
103.90
88.05
6,450 129 6.38 7,350 3,000
68.97%
BIOCON 25-Sep-14 CE 460.00 35.10 10.10
40.40%
38.00
32.00
6,000 12 2.05 3,500 500
16.67%
BPCL 25-Sep-14 CE 660.00 44.00 1.30
3.04%
44.00
37.50
6,000 12 2.35 40,500 500
1.25%
CIPLA 25-Sep-14 CE 510.00 62.00 32.55
110.53%
62.00
45.00
6,000 6 3.19 40,000 -2,000
-4.76%
CANBK 25-Sep-14 CE 480.00 1.00 0.00
0.00%
1.00
0.90
6,000 6 0.05 27,000 1,000
3.85%
CROMPGREAV 25-Sep-14 CE 190.00 17.25 -2.85
-14.18%
18.20
17.25
6,000 3 1.06 14,000 4,000
40.00%
DABUR 25-Sep-14 CE 250.00 1.20 -0.30
-20.00%
1.65
1.20
6,000 3 0.08 52,000 2,000
4.00%
ADANIPORTS 25-Sep-14 CE 350.00 1.00 -0.20
-16.67%
1.30
1.00
6,000 3 0.07 26,000 6,000
30.00%
NTPC 25-Sep-14 CE 130.00 12.00 0.20
1.69%
12.00
11.00
6,000 3 0.69 20,000 2,000
11.11%
PFC 25-Sep-14 CE 320.00 0.50 -0.20
-28.57%
0.60
0.50
6,000 3 0.03 12,000 4,000
50.00%
RELCAPITAL 25-Sep-14 CE 520.00 40.35 6.15
17.98%
42.05
39.55
6,000 6 2.44 5,000 0
0.00%
RELIANCE 25-Sep-14 CE 960.00 73.80 8.20
12.50%
75.00
66.00
6,000 24 4.25 23,250 -1,500
-6.06%
SUNTV 25-Sep-14 CE 410.00 4.10 -0.50
-10.87%
4.15
4.00
6,000 6 0.24 7,000 4,000
133.33%
TATAMTRDVR 25-Sep-14 CE 360.00 19.55 -5.95
-23.33%
21.00
19.55
6,000 3 1.20 102,000 -4,000
-3.77%
ZEEL 25-Sep-14 CE 275.00 15.80 2.80
21.54%
17.45
15.80
6,000 6 0.98 5,000 0
0.00%
RELIANCE 30-Oct-14 CE 1,300.00 4.00 -0.85
-17.53%
4.50
3.00
5,750 23 0.22 11,750 5,000
74.07%
NIFTY 25-Sep-14 CE 7,850.00 293.35 40.10
15.83%
308.00
250.00
5,700 114 16.20 10,300 -1,150
-10.04%
HDFC 25-Sep-14 CE 1,180.00 3.20 0.30
10.34%
3.90
3.20
5,500 22 0.21 7,250 2,750
61.11%
RELIANCE 25-Sep-14 CE 1,200.00 1.00 0.05
5.26%
1.00
0.80
5,250 21 0.05 29,000 3,000
11.54%
JUSTDIAL 25-Sep-14 CE 1,650.00 104.10 44.00
73.21%
111.55
69.00
5,125 41 4.72 1,250 -1,250
-50.00%
ASIANPAINT 25-Sep-14 CE 620.00 19.65 -2.85
-12.67%
20.30
17.80
5,000 10 0.97 12,500 2,500
25.00%
ASIANPAINT 25-Sep-14 CE 670.00 4.20 -1.30
-23.64%
5.95
3.75
5,000 10 0.22 10,500 -2,000
-16.00%
COALINDIA 25-Sep-14 CE 410.00 0.70 -0.60
-46.15%
1.30
0.70
5,000 5 0.05 13,000 1,000
8.33%
GRASIM 25-Sep-14 CE 3,500.00 171.00 89.05
108.66%
175.00
95.00
5,000 40 6.84 4,125 -750
-15.38%
HINDUNILVR 25-Sep-14 CE 700.00 36.75 -6.85
-15.71%
38.35
36.00
5,000 10 1.86 109,000 0
0.00%
IOC 25-Sep-14 CE 430.00 2.90 -8.05
-73.52%
3.00
2.90
5,000 5 0.15 5,000 5,000
0.00%
RANBAXY 25-Sep-14 CE 620.00 45.10 16.60
58.25%
45.10
44.90
5,000 5 2.25 47,000 0
0.00%
TATACHEM 25-Sep-14 CE 380.00 26.55 1.00
3.91%
29.00
26.55
5,000 5 1.41 17,000 -3,000
-15.00%
TATACHEM 25-Sep-14 CE 450.00 2.25 -0.60
-21.05%
2.75
2.25
5,000 5 0.12 9,000 1,000
12.50%
TCS 30-Oct-14 CE 2,600.00 79.60 7.00
9.64%
85.00
71.00
5,000 40 3.91 18,250 2,125
13.18%
AXISBANK 25-Sep-14 CE 380.00 34.90 3.90
12.58%
34.90
34.90
5,000 4 1.75 12,500 -1,250
-9.09%
AXISBANK 25-Sep-14 CE 460.00 1.40 -41.40
-96.73%
1.50
1.40
5,000 4 0.07 2,500 2,500
0.00%
GRASIM 25-Sep-14 CE 3,650.00 90.75 57.50
172.93%
99.00
40.05
4,750 38 4.01 1,000 250
33.33%
LUPIN 25-Sep-14 CE 1,280.00 59.15 11.85
25.05%
66.20
43.00
4,750 19 2.65 8,750 500
6.06%
DRREDDY 25-Sep-14 CE 3,200.00 14.55 5.20
55.61%
14.85
9.05
4,500 36 0.52 4,500 2,125
89.47%
ICICIBANK 25-Sep-14 CE 1,450.00 153.30 -0.30
-0.20%
173.00
153.05
4,500 18 7.35 110,500 -2,750
-2.43%
JUBLFOOD 25-Sep-14 CE 1,400.00 32.05 8.05
33.54%
39.95
24.00
4,500 18 1.42 3,750 500
15.38%
TCS 25-Sep-14 CE 2,800.00 5.05 0.30
6.32%
5.50
4.05
4,500 36 0.22 11,875 4,125
53.23%
BAJAJ-AUTO 25-Sep-14 CE 2,250.00 72.00 1.00
1.41%
100.00
70.00
4,375 35 3.84 3,625 -1,125
-23.68%
LT 30-Oct-14 CE 1,600.00 66.00 -45.20
-40.65%
74.00
66.00
4,250 17 2.82 4,000 4,000
0.00%
HEXAWARE 25-Sep-14 CE 190.00 0.85 -1.75
-67.31%
1.00
0.85
4,000 2 0.04 4,000 4,000
0.00%
ANDHRABANK 25-Sep-14 CE 60.00 16.10 -22.95
-58.77%
16.10
16.10
4,000 1 0.64 4,000 4,000
0.00%
ARVIND 25-Sep-14 CE 250.00 47.00 2.75
6.21%
47.00
47.00
4,000 2 1.88 56,000 -2,000
-3.45%
APOLLOTYRE 25-Sep-14 CE 160.00 26.90 4.95
22.55%
26.95
26.80
4,000 2 1.07 84,000 0
0.00%
HINDPETRO 25-Sep-14 CE 560.00 2.20 0.05
2.33%
2.25
1.00
4,000 4 0.07 5,000 0
0.00%
IDFC 25-Sep-14 CE 130.00 17.60 0.95
5.71%
17.60
16.55
4,000 2 0.68 24,000 0
0.00%
IOC 25-Sep-14 CE 420.00 4.50 -8.05
-64.14%
5.75
4.50
4,000 4 0.21 4,000 4,000
0.00%
JSWENERGY 25-Sep-14 CE 75.00 6.25 1.70
37.36%
6.25
6.25
4,000 1 0.25 24,000 0
0.00%
JISLJALEQS 25-Sep-14 CE 85.00 9.85 0.55
5.91%
9.85
9.85
4,000 1 0.39 8,000 -4,000
-33.33%
JISLJALEQS 25-Sep-14 CE 115.00 0.55 0.25
83.33%
0.55
0.55
4,000 1 0.02 8,000 4,000
100.00%
L&TFH 25-Sep-14 CE 62.50 5.90 0.45
8.26%
5.90
5.90
4,000 1 0.24 - -4,000
-100.00%
MARUTI 25-Sep-14 CE 2,850.00 114.05 -8.35
-6.82%
142.15
113.15
4,000 32 5.01 21,250 375
1.80%
ORIENTBANK 25-Sep-14 CE 260.00 21.15 -2.45
-10.38%
21.15
20.10
4,000 2 0.82 38,000 0
0.00%
ORIENTBANK 25-Sep-14 CE 320.00 1.50 0.15
11.11%
1.50
1.50
4,000 2 0.06 18,000 2,000
12.50%
POWERGRID 25-Sep-14 CE 125.00 7.50 0.50
7.14%
7.65
7.50
4,000 2 0.30 70,000 -2,000
-2.78%
PETRONET 25-Sep-14 CE 170.00 30.95 20.60
199.03%
30.95
26.85
4,000 2 1.16 6,000 -2,000
-25.00%
PETRONET 25-Sep-14 CE 215.00 3.70 -4.50
-54.88%
4.50
3.70
4,000 2 0.16 2,000 2,000
0.00%
RPOWER 25-Sep-14 CE 92.50 0.45 -0.10
-18.18%
0.45
0.45
4,000 1 0.02 44,000 0
0.00%
SAIL 25-Sep-14 CE 105.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 36,000 4,000
12.50%
TATAPOWER 25-Sep-14 CE 85.00 6.35 -0.65
-9.29%
6.35
6.35
4,000 1 0.25 84,000 0
0.00%
TATAPOWER 30-Oct-14 CE 95.00 2.75 -8.00
-74.42%
2.75
2.75
4,000 1 0.11 4,000 4,000
0.00%
UCOBANK 25-Sep-14 CE 85.00 7.00 -0.40
-5.41%
7.00
7.00
4,000 1 0.28 24,000 -4,000
-14.29%
ZEEL 25-Sep-14 CE 285.00 10.10 0.10
1.00%
11.25
10.10
4,000 4 0.43 6,000 1,000
20.00%
NIFTY 25-Sep-14 CE 7,200.00 909.05 50.45
5.88%
924.90
858.20
3,900 78 34.44 167,950 -1,550
-0.91%
MARUTI 25-Sep-14 CE 2,800.00 155.90 -3.95
-2.47%
174.00
151.00
3,875 31 6.23 30,625 -1,750
-5.41%
NIFTY 24-Dec-14 CE 6,500.00 1,732.65 62.65
3.75%
1,737.75
1,680.00
3,750 1 63.82 397,750 -250
-0.06%
ULTRACEMCO 25-Sep-14 CE 2,850.00 35.15 -3.60
-9.29%
38.50
24.95
3,750 30 1.22 625 500
400.00%
DRREDDY 25-Sep-14 CE 3,150.00 22.45 5.40
31.67%
23.10
16.70
3,625 29 0.71 1,500 -750
-33.33%
RELINFRA 25-Sep-14 CE 860.00 3.80 -41.05
-91.53%
3.80
2.75
3,500 7 0.11 2,000 2,000
0.00%
MCDOWELL-N 30-Oct-14 CE 2,500.00 29.00 3.20
12.40%
29.90
25.00
3,375 27 0.94 7,625 -875
-10.29%
NIFTY 31-Dec-15 CE 9,000.00 461.50 35.65
8.37%
465.00
428.65
3,350 2 15.10 118,550 2,400
2.07%
HCLTECH 25-Sep-14 CE 1,850.00 3.65 0.70
23.73%
3.70
3.40
3,250 13 0.11 1,250 -750
-37.50%
BANKNIFTY 25-Sep-14 CE 15,300.00 942.55 74.55
8.59%
965.00
880.00
3,125 125 28.90 3,075 1,800
141.18%
ULTRACEMCO 25-Sep-14 CE 2,900.00 20.30 16.75
471.83%
26.55
20.30
3,125 25 0.75 1,875 0
0.00%
BHARATFORG 25-Sep-14 CE 880.00 5.75 0.70
13.86%
5.75
5.70
3,000 3 0.17 2,000 0
0.00%
GAIL 25-Sep-14 CE 430.00 33.00 2.60
8.55%
34.00
33.00
3,000 3 1.00 8,000 -2,000
-20.00%
IOC 25-Sep-14 CE 360.00 30.60 2.90
10.47%
31.15
30.00
3,000 3 0.91 23,000 -1,000
-4.17%
JINDALSTEL 25-Sep-14 CE 220.00 29.60 -6.40
-17.78%
29.60
28.00
3,000 3 0.86 20,000 0
0.00%
PNB 25-Sep-14 CE 1,120.00 2.70 -0.30
-10.00%
2.70
2.60
3,000 6 0.08 3,000 1,500
100.00%
RANBAXY 25-Sep-14 CE 730.00 2.90 1.65
132.00%
2.90
2.90
3,000 3 0.09 5,000 2,000
66.67%
RANBAXY 25-Sep-14 CE 740.00 2.50 0.25
11.11%
3.00
2.50
3,000 3 0.08 2,000 2,000
0.00%
SUNPHARMA 25-Sep-14 CE 930.00 5.50 2.20
66.67%
5.60
5.40
3,000 6 0.16 2,500 2,000
400.00%
SUNPHARMA 25-Sep-14 CE 940.00 3.95 -0.65
-14.13%
4.40
3.80
3,000 6 0.12 1,500 1,500
0.00%
SUNTV 25-Sep-14 CE 370.00 13.25 -3.65
-21.60%
15.35
13.05
3,000 3 0.42 9,000 1,000
12.50%
TATACHEM 25-Sep-14 CE 370.00 33.00 -0.90
-2.65%
33.00
32.00
3,000 3 0.97 18,000 -1,000
-5.26%
WIPRO 25-Sep-14 CE 620.00 2.10 0.10
5.00%
2.50
1.80
3,000 6 0.06 3,000 2,500
500.00%
SBIN 25-Sep-14 CE 3,000.00 1.45 -0.35
-19.44%
2.00
1.45
2,875 23 0.04 4,875 2,250
85.71%
HCLTECH 25-Sep-14 CE 1,600.00 80.00 1.20
1.52%
80.00
61.55
2,750 11 1.93 18,250 -2,500
-12.05%
ABIRLANUVO 25-Sep-14 CE 1,550.00 15.90 -3.10
-16.32%
29.45
15.90
2,750 11 0.65 3,750 0
0.00%
NIFTY 25-Sep-14 CE 8,550.00 4.30 -1.60
-27.12%
4.50
0.40
2,750 55 0.11 2,250 2,050
1,025.00%
NIFTY 30-Oct-14 CE 7,600.00 566.60 47.15
9.08%
590.55
524.00
2,650 53 14.78 15,800 400
2.60%
MARUTI 25-Sep-14 CE 3,250.00 6.40 -7.15
-52.77%
8.55
6.40
2,625 21 0.21 1,250 1,250
0.00%
AUROPHARMA 25-Sep-14 CE 920.00 4.55 0.60
15.19%
4.55
3.75
2,500 5 0.10 22,000 1,500
7.32%
AUROPHARMA 25-Sep-14 CE 940.00 2.90 0.30
11.54%
2.95
2.80
2,500 5 0.07 6,000 1,000
20.00%
BANKBARODA 25-Sep-14 CE 1,040.00 2.10 -0.30
-12.50%
2.25
2.05
2,500 5 0.05 5,500 2,500
83.33%
GLENMARK 25-Sep-14 CE 780.00 6.75 -0.30
-4.26%
10.40
5.45
2,500 5 0.20 5,500 2,500
83.33%
HAVELLS 25-Sep-14 CE 292.00 7.50 -5.00
-40.00%
8.00
7.00
2,500 2 0.19 16,250 0
0.00%
AXISBANK 25-Sep-14 CE 480.00 0.65 0.10
18.18%
0.75
0.65
2,500 2 0.02 8,750 2,500
40.00%
WIPRO 25-Sep-14 CE 610.00 3.00 -0.70
-18.92%
3.00
2.50
2,500 5 0.07 14,500 1,000
7.41%
SBIN 25-Sep-14 CE 2,400.00 151.00 2.60
1.75%
165.00
148.15
2,375 19 3.67 43,000 -375
-0.86%
NIFTY 31-Dec-15 CE 10,000.00 161.25 16.25
11.21%
161.25
131.15
2,300 1 3.58 43,750 2,000
4.79%
GRASIM 25-Sep-14 CE 3,750.00 54.00 -152.00
-73.79%
61.00
27.70
2,250 18 1.09 750 750
0.00%
GRASIM 25-Sep-14 CE 3,800.00 35.85 -154.75
-81.19%
47.00
23.45
2,250 18 0.85 875 875
0.00%
INFY 25-Sep-14 CE 3,950.00 6.30 0.90
16.67%
6.85
6.20
2,250 18 0.15 2,875 1,375
91.67%
TCS 25-Sep-14 CE 2,750.00 7.90 0.10
1.28%
9.05
7.50
2,250 18 0.19 13,250 375
2.91%
BANKNIFTY 30-Oct-14 CE 16,500.00 375.00 68.45
22.33%
400.00
370.00
2,175 87 8.56 2,125 2,100
8,400.00%
NIFTY 24-Dec-14 CE 2,700.00 5,408.55 80.35
1.51%
5,458.00
5,372.00
2,050 2 111.51 111,100 -550
-0.49%
ARVIND 25-Sep-14 CE 230.00 65.90 3.05
4.85%
65.90
65.90
2,000 1 1.32 10,000 -2,000
-16.67%
ARVIND 25-Sep-14 CE 240.00 55.00 -0.35
-0.63%
55.00
55.00
2,000 1 1.10 20,000 0
0.00%
ARVIND 30-Oct-14 CE 320.00 11.05 -3.80
-25.59%
11.05
11.05
2,000 1 0.22 2,000 2,000
0.00%
APOLLOTYRE 30-Oct-14 CE 220.00 4.45 -2.20
-33.08%
4.45
4.45
2,000 1 0.09 2,000 2,000
0.00%
BHARATFORG 25-Sep-14 CE 780.00 48.00 14.00
41.18%
48.00
42.30
2,000 2 0.90 14,000 0
0.00%
BHEL 25-Sep-14 CE 310.00 0.15 -10.50
-98.59%
0.15
0.15
2,000 1 0.00 2,000 2,000
0.00%
BANKBARODA 25-Sep-14 CE 860.00 59.00 21.00
55.26%
59.90
59.00
2,000 4 1.18 3,000 0
0.00%
BANKINDIA 25-Sep-14 CE 330.00 1.70 -0.20
-10.53%
1.90
1.70
2,000 2 0.04 13,000 1,000
8.33%
BANKINDIA 25-Sep-14 CE 340.00 0.95 -0.05
-5.00%
0.95
0.95
2,000 2 0.02 6,000 2,000
50.00%
RELINFRA 25-Sep-14 CE 900.00 1.90 -34.05
-94.71%
1.90
1.25
2,000 4 0.03 2,000 2,000
0.00%
BHARTIARTL 27-Nov-14 CE 370.00 30.00 6.10
25.52%
30.00
30.00
2,000 2 0.60 2,000 2,000
0.00%
CESC 25-Sep-14 CE 700.00 26.20 -4.50
-14.66%
28.95
26.20
2,000 4 0.55 5,500 0
0.00%
CESC 25-Sep-14 CE 780.00 4.70 -15.00
-76.14%
4.90
4.70
2,000 4 0.10 2,000 2,000
0.00%
CROMPGREAV 25-Sep-14 CE 250.00 0.55 -6.80
-92.52%
0.55
0.55
2,000 1 0.01 2,000 2,000
0.00%
DLF 25-Sep-14 CE 270.00 0.05 -0.20
-80.00%
0.05
0.05
2,000 1 0.00 8,000 0
0.00%
DABUR 25-Sep-14 CE 220.00 13.75 2.00
17.02%
13.75
13.75
2,000 1 0.28 18,000 2,000
12.50%
DABUR 25-Sep-14 CE 225.00 8.75 -2.25
-20.45%
8.75
8.75
2,000 1 0.18 12,000 2,000
20.00%
EXIDEIND 25-Sep-14 CE 150.00 17.00 2.10
14.09%
17.00
17.00
2,000 1 0.34 2,000 -2,000
-50.00%
GLENMARK 25-Sep-14 CE 800.00 3.70 0.20
5.71%
5.05
3.70
2,000 4 0.09 1,500 1,500
0.00%
HINDALCO 25-Sep-14 CE 160.00 18.00 -1.00
-5.26%
18.00
18.00
2,000 1 0.36 100,000 0
0.00%
HINDALCO 25-Sep-14 CE 220.00 0.30 -0.05
-14.29%
0.30
0.30
2,000 1 0.01 8,000 2,000
33.33%
HINDPETRO 25-Sep-14 CE 420.00 52.10 5.20
11.09%
52.10
52.10
2,000 2 1.04 21,000 0
0.00%
HINDPETRO 25-Sep-14 CE 540.00 4.40 0.40
10.00%
4.40
3.65
2,000 2 0.08 16,000 1,000
6.67%
HINDZINC 25-Sep-14 CE 190.00 1.00 -7.35
-88.02%
1.00
1.00
2,000 1 0.02 2,000 2,000
0.00%
IDEA 25-Sep-14 CE 150.00 22.00 4.40
25.00%
22.00
22.00
2,000 1 0.44 22,000 0
0.00%
IGL 25-Sep-14 CE 370.00 33.00 8.00
32.00%
36.00
33.00
2,000 2 0.69 9,000 0
0.00%
IGL 25-Sep-14 CE 390.00 17.70 3.70
26.43%
17.70
15.75
2,000 2 0.33 4,000 -2,000
-33.33%
ITC 30-Oct-14 CE 370.00 6.00 -6.40
-51.61%
7.00
6.00
2,000 2 0.13 1,000 1,000
0.00%
KTKBANK 25-Sep-14 CE 120.00 9.60 -0.05
-0.52%
9.60
9.60
2,000 1 0.19 18,000 0
0.00%
KTKBANK 25-Sep-14 CE 150.00 0.45 0.05
12.50%
0.45
0.45
2,000 1 0.01 4,000 2,000
100.00%
MCLEODRUSS 25-Sep-14 CE 320.00 3.80 1.05
38.18%
4.00
3.80
2,000 2 0.08 12,000 -1,000
-7.69%
NIFTY 25-Sep-14 CE 7,650.00 473.00 52.65
12.53%
478.75
466.60
2,000 40 9.50 4,100 -1,300
-24.07%
NTPC 25-Sep-14 CE 165.00 0.25 -9.55
-97.45%
0.25
0.25
2,000 1 0.01 2,000 2,000
0.00%
NTPC 25-Sep-14 CE 170.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 26,000 2,000
8.33%
NTPC 30-Oct-14 CE 140.00 8.15 -6.45
-44.18%
8.15
8.15
2,000 1 0.16 2,000 2,000
0.00%
NTPC 30-Oct-14 CE 145.00 5.00 -6.90
-57.98%
5.00
5.00
2,000 1 0.10 2,000 2,000
0.00%
ONGC 25-Sep-14 CE 400.00 46.00 -0.95
-2.02%
46.00
45.00
2,000 2 0.91 39,000 0
0.00%
PETRONET 25-Sep-14 CE 175.00 26.05 15.30
142.33%
26.05
26.05
2,000 1 0.52 6,000 2,000
50.00%
PETRONET 25-Sep-14 CE 185.00 9.80 4.10
71.93%
9.80
9.80
2,000 1 0.20 2,000 0
0.00%
RELCAPITAL 25-Sep-14 CE 660.00 1.05 -0.30
-22.22%
1.30
1.05
2,000 2 0.02 13,000 1,000
8.33%
RCOM 25-Sep-14 CE 110.00 18.00 8.00
80.00%
18.00
18.00
2,000 1 0.36 48,000 0
0.00%
RCOM 25-Sep-14 CE 155.00 0.25 -10.10
-97.58%
0.25
0.25
2,000 1 0.01 2,000 2,000
0.00%
RCOM 25-Sep-14 CE 160.00 0.15 -8.45
-98.26%
0.15
0.15
2,000 1 0.00 2,000 2,000
0.00%
RECLTD 25-Sep-14 CE 340.00 0.50 -0.10
-16.67%
0.60
0.50
2,000 2 0.01 18,000 1,000
5.88%
TATAMOTORS 25-Sep-14 CE 450.00 69.40 -5.60
-7.47%
69.45
69.40
2,000 2 1.39 61,000 -2,000
-3.17%
TITAN 25-Sep-14 CE 360.00 30.00 8.25
37.93%
30.00
19.20
2,000 2 0.49 18,000 -1,000
-5.26%
TATASTEEL 25-Sep-14 CE 480.00 45.50 4.75
11.66%
45.50
45.00
2,000 2 0.91 10,000 -1,000
-9.09%
TATAMTRDVR 25-Sep-14 CE 430.00 1.30 -6.40
-83.12%
1.30
1.30
2,000 1 0.03 2,000 2,000
0.00%
VOLTAS 25-Sep-14 CE 230.00 30.25 10.15
50.50%
30.25
30.25
2,000 1 0.61 30,000 0
0.00%
TATACOMM 25-Sep-14 CE 430.00 1.20 -18.90
-94.03%
2.50
1.20
2,000 2 0.04 2,000 2,000
0.00%
YESBANK 25-Sep-14 CE 720.00 1.50 -5.00
-76.92%
1.50
1.50
2,000 2 0.03 2,000 2,000
0.00%
ZEEL 25-Sep-14 CE 270.00 17.45 4.45
34.23%
17.45
16.20
2,000 2 0.34 4,000 0
0.00%
NIFTY 24-Dec-14 CE 8,100.00 329.30 44.30
15.54%
329.30
298.70
1,850 0 5.77 5,900 600
11.32%
DRREDDY 25-Sep-14 CE 3,250.00 7.55 1.25
19.84%
7.85
7.20
1,750 14 0.13 2,125 375
21.43%
ABIRLANUVO 25-Sep-14 CE 1,450.00 57.00 -3.70
-6.10%
67.90
57.00
1,750 7 1.09 5,250 -250
-4.55%
ULTRACEMCO 25-Sep-14 CE 2,600.00 155.00 57.00
58.16%
160.00
146.15
1,750 14 2.68 4,000 0
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,500.00 8.00 -1.65
-17.10%
11.60
5.50
1,625 13 0.16 1,500 1,125
300.00%
MARUTI 25-Sep-14 CE 3,300.00 4.35 -6.65
-60.45%
6.45
4.35
1,625 13 0.10 1,375 1,375
0.00%
NIFTY 25-Sep-14 CE 7,750.00 381.75 48.40
14.52%
392.85
335.00
1,550 31 5.37 16,550 -400
-2.36%
AUROPHARMA 25-Sep-14 CE 780.00 49.65 2.65
5.64%
56.65
49.65
1,500 3 0.81 18,500 1,500
8.82%
AUROPHARMA 25-Sep-14 CE 960.00 2.10 -10.25
-83.00%
2.10
2.00
1,500 3 0.03 1,500 1,500
0.00%
HINDUNILVR 25-Sep-14 CE 800.00 2.00 -0.35
-14.89%
2.00
1.50
1,500 3 0.02 17,500 -1,000
-5.41%
MCDOWELL-N 25-Sep-14 CE 2,700.00 5.00 -0.55
-9.91%
5.55
5.00
1,500 12 0.08 4,375 625
16.67%
NIFTY 24-Dec-14 CE 8,900.00 33.50 3.55
11.85%
38.25
33.00
1,500 2 0.55 22,450 1,000
4.66%
NIFTY 25-Sep-14 CE 5,800.00 2,301.90 55.70
2.48%
2,314.00
2,285.00
1,500 30 34.58 198,450 -1,250
-0.63%
SUNPHARMA 25-Sep-14 CE 910.00 11.35 6.35
127.00%
11.35
7.00
1,500 3 0.14 7,000 1,000
16.67%
DRREDDY 25-Sep-14 CE 2,950.00 96.50 7.05
7.88%
96.60
84.90
1,375 11 1.27 3,000 0
0.00%
SBIN 25-Sep-14 CE 2,900.00 3.90 -6.05
-60.80%
3.90
3.90
1,375 11 0.05 1,375 1,375
0.00%
TECHM 25-Sep-14 CE 2,650.00 7.45 3.70
98.67%
7.75
7.00
1,375 11 0.10 625 625
0.00%
ULTRACEMCO 25-Sep-14 CE 2,650.00 124.00 55.05
79.84%
128.80
100.10
1,375 11 1.60 2,000 0
0.00%
ULTRACEMCO 25-Sep-14 CE 2,950.00 15.00 -92.60
-86.06%
16.95
14.05
1,375 11 0.21 1,125 1,125
0.00%
HEROMOTOCO 25-Sep-14 CE 2,600.00 242.00 63.85
35.84%
242.00
215.00
1,250 10 2.80 5,125 -500
-8.89%
HAVELLS 25-Sep-14 CE 275.00 15.00 -9.85
-39.64%
15.00
15.00
1,250 1 0.19 1,250 1,250
0.00%
HAVELLS 25-Sep-14 CE 320.00 3.00 -0.50
-14.29%
3.00
3.00
1,250 1 0.04 2,500 0
0.00%
LT 25-Sep-14 CE 1,450.00 143.00 -15.50
-9.78%
145.50
143.00
1,250 5 1.81 2,500 250
11.11%
M&M 25-Sep-14 CE 1,550.00 4.90 0.20
4.26%
7.45
3.15
1,250 5 0.06 6,750 500
8.00%
NIFTY 25-Sep-14 CE 6,100.00 1,980.95 115.65
6.20%
1,982.40
1,952.50
1,250 25 24.69 43,950 -50
-0.11%
NIFTY 31-Dec-15 CE 8,000.00 993.10 62.90
6.76%
1,008.50
932.00
1,250 1 12.13 39,000 350
0.91%
AXISBANK 30-Oct-14 CE 440.00 12.90 2.25
21.13%
12.90
12.90
1,250 1 0.16 1,250 1,250
0.00%
BANKNIFTY 25-Sep-14 CE 15,600.00 690.00 59.45
9.43%
710.00
650.00
1,225 49 8.23 7,675 50
0.66%
GRASIM 25-Sep-14 CE 3,550.00 130.00 -148.00
-53.24%
140.50
74.45
1,125 9 1.14 250 250
0.00%
NIFTY 24-Dec-14 CE 6,000.00 2,205.00 58.50
2.73%
2,219.80
2,160.90
1,100 1 24.14 279,300 -600
-0.21%
AUROPHARMA 25-Sep-14 CE 760.00 61.45 4.75
8.38%
61.45
61.45
1,000 2 0.61 4,500 1,000
28.57%
AUROPHARMA 30-Oct-14 CE 900.00 12.25 -11.25
-47.87%
12.25
12.25
1,000 2 0.12 1,000 1,000
0.00%
ASIANPAINT 25-Sep-14 CE 680.00 3.45 -0.30
-8.00%
3.50
3.45
1,000 2 0.03 5,000 0
0.00%
BHARATFORG 25-Sep-14 CE 900.00 3.50 1.00
40.00%
3.50
3.50
1,000 1 0.04 7,000 -1,000
-12.50%
BANKINDIA 25-Sep-14 CE 270.00 23.00 7.20
45.57%
23.00
23.00
1,000 1 0.23 1,000 0
0.00%
BPCL 25-Sep-14 CE 780.00 4.35 -10.55
-70.81%
4.65
4.05
1,000 2 0.04 500 500
0.00%
CESC 25-Sep-14 CE 740.00 12.00 -3.00
-20.00%
12.00
12.00
1,000 2 0.12 6,500 500
8.33%
CESC 25-Sep-14 CE 800.00 2.50 -14.10
-84.94%
3.40
2.50
1,000 2 0.03 1,000 1,000
0.00%
GLENMARK 25-Sep-14 CE 720.00 30.40 3.30
12.18%
30.40
30.40
1,000 2 0.30 1,000 -1,000
-50.00%
GODREJIND 25-Sep-14 CE 360.00 3.05 0.05
1.67%
3.05
3.05
1,000 1 0.03 7,000 0
0.00%
HINDPETRO 25-Sep-14 CE 400.00 70.20 8.20
13.23%
70.20
70.20
1,000 1 0.70 2,000 0
0.00%
INDUSINDBK 25-Sep-14 CE 590.00 37.50 7.50
25.00%
37.50
37.50
1,000 2 0.38 8,000 -1,000
-11.11%
ITC 25-Sep-14 CE 330.00 21.70 -5.10
-19.03%
21.70
21.70
1,000 1 0.22 15,000 0
0.00%
ITC 25-Sep-14 CE 390.00 0.55 0.00
0.00%
0.55
0.55
1,000 1 0.01 10,000 0
0.00%
ITC 25-Sep-14 CE 400.00 0.30 0.05
20.00%
0.30
0.30
1,000 1 0.00 1,000 0
0.00%
JINDALSTEL 25-Sep-14 CE 200.00 45.95 5.95
14.88%
45.95
45.95
1,000 1 0.46 4,000 -1,000
-20.00%
JINDALSTEL 25-Sep-14 CE 330.00 0.55 -0.95
-63.33%
0.55
0.55
1,000 1 0.01 17,000 0
0.00%
LUPIN 25-Sep-14 CE 1,420.00 9.05 2.35
35.07%
9.05
8.65
1,000 4 0.09 2,000 500
33.33%
LUPIN 25-Sep-14 CE 1,440.00 5.00 -0.90
-15.25%
5.00
5.00
1,000 4 0.05 1,000 1,000
0.00%
LICHSGFIN 25-Sep-14 CE 290.00 21.95 2.85
14.92%
21.95
21.95
1,000 1 0.22 3,000 0
0.00%
M&M 25-Sep-14 CE 1,600.00 3.00 0.50
20.00%
8.00
2.50
1,000 4 0.04 1,000 0
0.00%
M&MFIN 25-Sep-14 CE 260.00 28.00 13.70
95.80%
28.00
28.00
1,000 1 0.28 1,000 0
0.00%
M&MFIN 25-Sep-14 CE 270.00 16.60 0.95
6.07%
16.60
16.60
1,000 1 0.17 7,000 1,000
16.67%
NIFTY 27-Nov-14 CE 8,700.00 36.95 -5.05
-12.02%
36.95
30.00
1,000 20 0.33 1,000 1,000
0.00%
PNB 25-Sep-14 CE 860.00 120.45 -7.00
-5.49%
120.45
120.45
1,000 2 1.20 7,500 0
0.00%
PNB 25-Sep-14 CE 940.00 52.40 -8.35
-13.74%
57.00
52.40
1,000 2 0.55 9,500 0
0.00%
RELIANCE 25-Sep-14 CE 1,260.00 2.25 -11.70
-83.87%
2.25
2.25
1,000 4 0.02 1,000 1,000
0.00%
SUNPHARMA 25-Sep-14 CE 800.00 70.00 18.75
36.59%
71.00
70.00
1,000 2 0.71 5,500 0
0.00%
SUNTV 25-Sep-14 CE 390.00 8.20 0.20
2.50%
8.20
8.20
1,000 1 0.08 4,000 1,000
33.33%
TATAMOTORS 25-Sep-14 CE 470.00 50.30 -3.85
-7.11%
50.30
50.30
1,000 1 0.50 18,000 -1,000
-5.26%
TATAMOTORS 30-Oct-14 CE 600.00 5.80 1.80
45.00%
5.80
5.80
1,000 1 0.06 35,000 0
0.00%
TATASTEEL 30-Oct-14 CE 580.00 8.00 -29.20
-78.49%
8.00
8.00
1,000 1 0.08 1,000 1,000
0.00%
YESBANK 30-Oct-14 CE 620.00 30.00 13.40
80.72%
30.00
30.00
1,000 1 0.30 1,000 1,000
0.00%
GRASIM 25-Sep-14 CE 3,900.00 20.00 -142.70
-87.71%
22.70
18.50
875 7 0.18 500 500
0.00%
NIFTY 27-Nov-14 CE 7,900.00 380.00 44.65
13.31%
380.00
329.90
800 16 2.90 200 200
0.00%
ACC 25-Sep-14 CE 1,700.00 9.40 -19.35
-67.30%
9.40
7.00
750 3 0.06 750 750
0.00%
BANKNIFTY 30-Oct-14 CE 17,000.00 186.75 56.25
43.10%
200.00
176.35
750 30 1.47 1,000 700
233.33%
HEROMOTOCO 25-Sep-14 CE 2,650.00 180.00 44.95
33.28%
193.00
170.75
750 6 1.35 3,125 -250
-7.41%
ABIRLANUVO 25-Sep-14 CE 1,500.00 34.25 -1.75
-4.86%
38.00
34.25
750 3 0.27 1,750 250
16.67%
JUBLFOOD 25-Sep-14 CE 1,350.00 43.05 1.05
2.50%
43.05
35.60
750 3 0.30 3,250 0
0.00%
MARUTI 25-Sep-14 CE 2,750.00 190.00 -10.10
-5.05%
200.00
150.00
750 6 1.39 7,625 -250
-3.17%
NIFTY 25-Sep-14 CE 4,000.00 4,090.25 54.25
1.34%
4,103.50
4,044.00
750 15 30.65 156,150 -100
-0.06%
BANKNIFTY 30-Oct-14 CE 16,000.00 633.00 83.00
15.09%
650.00
628.95
725 29 4.59 875 725
483.33%
BANKNIFTY 25-Sep-14 CE 14,500.00 1,668.40 97.60
6.21%
1,688.45
1,623.70
675 27 11.14 10,550 -75
-0.71%
NIFTY 30-Oct-14 CE 7,500.00 663.50 47.95
7.79%
663.50
614.65
600 12 3.78 58,400 -200
-0.34%
NIFTY 25-Sep-14 CE 5,000.00 3,107.75 68.90
2.27%
3,111.55
3,030.90
550 11 16.92 46,800 100
0.21%
NIFTY 31-Dec-15 CE 8,500.00 691.00 16.00
2.37%
718.00
670.00
550 1 3.80 143,250 200
0.14%
BATAINDIA 25-Sep-14 CE 1,300.00 37.00 -2.80
-7.04%
37.00
27.30
500 2 0.16 750 0
0.00%
BATAINDIA 25-Sep-14 CE 1,350.00 22.55 -1.05
-4.45%
22.95
22.15
500 2 0.11 500 250
100.00%
BPCL 25-Sep-14 CE 640.00 46.00 -14.00
-23.33%
46.00
46.00
500 1 0.23 15,000 0
0.00%
RELINFRA 25-Sep-14 CE 680.00 73.80 9.80
15.31%
73.80
73.80
500 1 0.37 1,500 -500
-25.00%
COLPAL 25-Sep-14 CE 1,600.00 27.75 -2.00
-6.72%
27.75
23.75
500 2 0.13 3,250 250
8.33%
DRREDDY 25-Sep-14 CE 2,900.00 136.00 17.00
14.29%
140.00
130.00
500 4 0.68 4,625 -125
-2.63%
GRASIM 25-Sep-14 CE 3,400.00 282.00 142.00
101.43%
282.00
270.00
500 4 1.37 2,250 -500
-18.18%
GLENMARK 25-Sep-14 CE 760.00 11.50 0.35
3.14%
11.50
11.50
500 1 0.06 1,000 500
100.00%
HDFC 25-Sep-14 CE 1,240.00 1.00 0.05
5.26%
1.00
1.00
500 2 0.01 3,500 500
16.67%
HEROMOTOCO 25-Sep-14 CE 3,100.00 9.00 -60.40
-87.03%
9.60
9.00
500 4 0.05 500 500
0.00%
HINDUNILVR 25-Sep-14 CE 660.00 76.05 1.05
1.40%
76.05
76.05
500 1 0.38 1,500 0
0.00%
ICICIBANK 25-Sep-14 CE 1,850.00 1.45 0.00
0.00%
1.50
1.45
500 2 0.01 1,750 500
40.00%
INDUSINDBK 25-Sep-14 CE 580.00 37.00 5.45
17.27%
37.00
37.00
500 1 0.19 16,000 0
0.00%
ABIRLANUVO 25-Sep-14 CE 1,600.00 10.25 0.40
4.06%
10.25
10.25
500 2 0.05 1,750 -500
-22.22%
INFY 25-Sep-14 CE 3,300.00 319.00 11.50
3.74%
330.00
319.00
500 4 1.62 18,000 500
2.86%
KOTAKBANK 25-Sep-14 CE 1,140.00 4.95 -3.15
-38.89%
4.95
4.95
500 1 0.02 500 500
0.00%
KOTAKBANK 30-Oct-14 CE 1,060.00 32.00 -0.20
-0.62%
32.00
32.00
500 1 0.16 500 500
0.00%
LUPIN 25-Sep-14 CE 1,180.00 137.00 75.00
120.97%
172.00
137.00
500 2 0.77 250 0
0.00%
LUPIN 25-Sep-14 CE 1,260.00 71.80 11.55
19.17%
71.80
60.40
500 2 0.33 10,500 0
0.00%
LT 30-Oct-14 CE 1,700.00 35.00 -1.10
-3.05%
35.35
35.00
500 2 0.18 750 250
50.00%
MCDOWELL-N 25-Sep-14 CE 2,800.00 3.00 -1.25
-29.41%
3.00
3.00
500 4 0.02 6,500 500
8.33%
M&M 25-Sep-14 CE 1,350.00 88.75 6.95
8.50%
88.75
88.75
500 2 0.44 7,500 500
7.14%
PNB 25-Sep-14 CE 900.00 87.65 3.40
4.04%
87.65
87.65
500 1 0.44 6,000 0
0.00%
PNB 25-Sep-14 CE 920.00 68.00 18.00
36.00%
68.00
68.00
500 1 0.34 10,000 500
5.26%
PNB 25-Sep-14 CE 1,140.00 2.15 -29.90
-93.29%
2.15
2.15
500 1 0.01 500 500
0.00%
RELIANCE 30-Oct-14 CE 1,040.00 41.00 14.45
54.43%
41.00
40.15
500 2 0.20 10,500 500
5.00%
TECHM 25-Sep-14 CE 2,300.00 132.95 26.95
25.42%
132.95
107.90
500 4 0.58 8,375 0
0.00%
UBL 25-Sep-14 CE 740.00 11.05 -0.85
-7.14%
11.05
11.05
500 2 0.06 6,250 0
0.00%
WIPRO 30-Oct-14 CE 600.00 12.70 -7.40
-36.82%
12.70
12.70
500 1 0.06 500 500
0.00%
BANKNIFTY 25-Sep-14 CE 13,500.00 2,610.00 71.45
2.81%
2,632.20
2,610.00
450 18 11.76 4,500 0
0.00%
BANKNIFTY 25-Sep-14 CE 15,200.00 1,051.25 98.85
10.38%
1,055.00
980.00
400 16 4.10 5,200 -125
-2.35%
NIFTY 24-Dec-14 CE 3,000.00 5,152.80 32.80
0.64%
5,175.55
5,130.00
400 3 20.63 221,350 0
0.00%
NIFTY 25-Sep-14 CE 6,300.00 1,801.00 53.75
3.08%
1,810.25
1,760.00
400 8 7.12 20,900 -200
-0.95%
NIFTY 25-Sep-14 CE 6,800.00 1,309.60 57.45
4.59%
1,309.80
1,254.25
400 8 5.10 53,050 -300
-0.56%
NIFTY 25-Sep-14 CE 6,900.00 1,211.45 61.80
5.38%
1,216.75
1,162.35
400 8 4.74 27,750 -200
-0.72%
JUSTDIAL 25-Sep-14 CE 1,600.00 144.50 40.00
38.28%
144.50
95.00
375 3 0.45 375 0
0.00%
SBIN 25-Sep-14 CE 2,300.00 241.00 16.00
7.11%
241.00
241.00
375 3 0.90 14,750 -125
-0.84%
SBIN 30-Oct-14 CE 2,400.00 187.50 12.50
7.14%
187.50
187.50
375 3 0.70 2,625 375
16.67%
NIFTY 25-Sep-14 CE 7,100.00 1,016.75 48.90
5.05%
1,016.75
976.75
300 6 2.99 24,100 -200
-0.82%
NIFTY 30-Oct-14 CE 6,750.00 1,388.65 33.50
2.47%
1,388.65
1,388.65
300 6 4.17 17,550 0
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,200.00 124.00 27.15
28.03%
124.00
114.00
250 2 0.30 2,625 0
0.00%
BANKNIFTY 25-Sep-14 CE 15,400.00 846.40 33.60
4.13%
849.15
828.80
250 10 2.10 950 -125
-11.63%
COLPAL 25-Sep-14 CE 1,580.00 32.05 -6.95
-17.82%
32.05
32.05
250 1 0.08 250 250
0.00%
GRASIM 25-Sep-14 CE 3,450.00 173.25 68.25
65.00%
173.25
165.00
250 2 0.42 1,625 0
0.00%
HCLTECH 25-Sep-14 CE 1,900.00 1.80 -6.55
-78.44%
1.80
1.80
250 1 0.00 250 250
0.00%
HDFC 25-Sep-14 CE 1,220.00 1.25 -1.60
-56.14%
1.25
1.25
250 1 0.00 500 250
100.00%
HAVELLS 25-Sep-14 CE 1,240.00 56.65 -4.55
-7.43%
56.65
56.65
250 0 0.14 250 0
0.00%
HAVELLS 25-Sep-14 CE 1,300.00 22.95 -22.75
-49.78%
22.95
22.95
250 0 0.06 250 0
0.00%
ICICIBANK 25-Sep-14 CE 1,350.00 243.50 45.50
22.98%
243.50
243.50
250 1 0.61 250 0
0.00%
JUSTDIAL 25-Sep-14 CE 1,850.00 29.25 9.75
50.00%
29.25
29.25
250 2 0.07 125 0
0.00%
JUSTDIAL 25-Sep-14 CE 1,900.00 18.30 -26.75
-59.38%
18.30
18.30
250 2 0.05 500 250
100.00%
JSWSTEEL 25-Sep-14 CE 1,250.00 75.75 -10.90
-12.58%
75.75
75.75
250 1 0.19 5,250 -250
-4.55%
LT 25-Sep-14 CE 1,850.00 2.25 0.30
15.38%
2.25
2.25
250 1 0.01 2,750 250
10.00%
MCDOWELL-N 25-Sep-14 CE 2,300.00 140.00 -10.00
-6.67%
140.00
140.00
250 2 0.35 11,000 250
2.33%
M&M 25-Sep-14 CE 1,100.00 315.00 10.00
3.28%
315.00
315.00
250 1 0.79 250 0
0.00%
MARUTI 25-Sep-14 CE 2,600.00 317.20 -18.05
-5.38%
317.20
312.60
250 2 0.79 1,500 0
0.00%
RELIANCE 25-Sep-14 CE 920.00 122.00 16.00
15.09%
122.00
122.00
250 1 0.31 6,500 0
0.00%
SBIN 25-Sep-14 CE 2,250.00 288.00 5.70
2.02%
288.00
287.00
250 2 0.72 250 125
100.00%
SBIN 25-Sep-14 CE 2,950.00 1.70 -7.20
-80.90%
1.75
1.70
250 2 0.00 375 250
200.00%
TCS 25-Sep-14 CE 2,450.00 100.00 -15.00
-13.04%
100.00
100.00
250 2 0.25 2,375 0
0.00%
BANKNIFTY 25-Sep-14 CE 14,000.00 2,162.70 98.95
4.79%
2,196.20
2,125.80
200 8 4.30 12,100 25
0.21%
NIFTY 25-Sep-14 CE 6,700.00 1,410.50 56.75
4.19%
1,415.40
1,385.00
150 3 2.11 209,600 -50
-0.02%
DRREDDY 25-Sep-14 CE 3,300.00 5.60 1.35
31.76%
5.60
5.60
125 1 0.01 125 125
0.00%
JUSTDIAL 25-Sep-14 CE 1,550.00 184.90 35.65
23.89%
184.90
184.90
125 1 0.23 125 125
0.00%
JUSTDIAL 25-Sep-14 CE 1,950.00 11.00 -29.75
-73.01%
11.00
11.00
125 1 0.01 125 0
0.00%
MCDOWELL-N 25-Sep-14 CE 2,350.00 91.25 8.55
10.34%
91.25
91.25
125 1 0.11 375 0
0.00%
OFSS 25-Sep-14 CE 3,700.00 80.00 73.70
1,169.84%
80.00
80.00
125 1 0.10 125 125
0.00%
OFSS 25-Sep-14 CE 4,000.00 45.00 -11.45
-20.28%
45.00
45.00
125 1 0.06 625 125
25.00%
SBIN 25-Sep-14 CE 2,200.00 334.00 45.35
15.71%
334.00
334.00
125 1 0.42 750 0
0.00%
TECHM 25-Sep-14 CE 2,150.00 275.00 176.90
180.33%
275.00
275.00
125 1 0.34 125 0
0.00%
TECHM 25-Sep-14 CE 2,200.00 216.00 42.05
24.17%
216.00
216.00
125 1 0.27 3,750 0
0.00%
TECHM 25-Sep-14 CE 2,250.00 172.00 31.10
22.07%
172.00
172.00
125 1 0.22 5,750 0
0.00%
TECHM 25-Sep-14 CE 2,700.00 4.85 2.25
86.54%
4.85
4.85
125 1 0.01 125 125
0.00%
ULTRACEMCO 25-Sep-14 CE 3,000.00 11.05 -82.35
-88.17%
11.05
11.05
125 1 0.01 125 125
0.00%
BANKNIFTY 25-Sep-14 CE 17,600.00 16.95 -6.40
-27.41%
21.35
12.00
100 4 0.02 50 50
0.00%
NIFTY 24-Dec-14 CE 10,000.00 4.00 0.00
0.00%
4.00
4.00
100 0 0.00 800 0
0.00%
NIFTY 25-Sep-14 CE 5,900.00 2,195.00 69.85
3.29%
2,195.55
2,195.00
100 2 2.20 13,900 0
0.00%
NIFTY 26-Mar-15 CE 9,000.00 119.50 34.50
40.59%
119.50
119.50
100 0 0.12 2,750 100
3.77%
NIFTY 30-Oct-14 CE 7,950.00 290.00 125.00
75.76%
290.00
242.00
100 2 0.27 1,050 50
5.00%
BANKNIFTY 25-Sep-14 CE 12,900.00 3,000.00 200.00
7.14%
3,280.00
3,000.00
75 3 2.36 2,225 25
1.14%
NIFTY 24-Dec-14 CE 4,000.00 4,090.00 30.00
0.74%
4,090.00
4,090.00
50 0 2.05 77,100 50
0.06%
NIFTY 24-Dec-14 CE 5,500.00 2,666.00 36.00
1.37%
2,666.00
2,666.00
50 0 1.33 284,750 0
0.00%
NIFTY 25-Sep-14 CE 5,500.00 2,577.30 66.95
2.67%
2,577.30
2,577.30
50 1 1.29 24,850 -50
-0.20%
NIFTY 25-Sep-14 CE 6,200.00 1,907.00 77.90
4.26%
1,907.00
1,907.00
50 1 0.95 17,450 -50
-0.29%
NIFTY 25-Sep-14 CE 8,650.00 1.20 0.90
300.00%
1.20
1.20
50 1 0.00 - 0
0.00%
NIFTY 26-Mar-15 CE 8,500.00 300.00 15.05
5.28%
300.00
300.00
50 0 0.15 25,050 0
0.00%
NIFTY 27-Nov-14 CE 7,500.00 705.00 64.30
10.04%
705.00
705.00
50 1 0.35 50 50
0.00%
NIFTY 27-Nov-14 CE 7,800.00 399.90 -2.95
-0.73%
399.90
399.90
50 1 0.20 50 50
0.00%
NIFTY 30-Oct-14 CE 7,000.00 1,085.00 6.45
0.60%
1,085.00
1,085.00
50 1 0.54 1,700 50
3.03%
NIFTY 30-Oct-14 CE 8,150.00 169.90 35.05
25.99%
169.90
169.90
50 1 0.08 50 50
0.00%
BANKNIFTY 30-Oct-14 CE 16,300.00 451.00 -24.00
-5.05%
451.00
451.00
25 1 0.11 25 25
0.00%
Explore Moneycontrol

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