SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
29-Jul
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 30-Jul-15 CE 8,400.00 24.50 0.55
2.30%
28.00
12.95
43,449,050 1,737,962 8,702.84 6,013,125 -94,550
-1.55%
NIFTY 30-Jul-15 CE 8,500.00 2.60 -2.95
-53.15%
5.60
1.95
23,597,175 943,887 726.79 5,910,175 -26,275
-0.44%
ASHOKLEY 30-Jul-15 CE 85.00 0.75 0.30
66.67%
0.90
0.35
15,144,000 3,786 92.38 3,580,000 64,000
1.82%
NIFTY 30-Jul-15 CE 8,300.00 91.50 20.50
28.87%
95.90
56.85
14,497,350 579,894 10,815.02 1,708,950 -480,200
-21.94%
NIFTY 30-Jul-15 CE 8,450.00 8.80 -2.80
-24.14%
12.00
4.70
13,361,350 534,454 1,046.19 2,112,025 304,525
16.85%
NIFTY 30-Jul-15 CE 8,600.00 0.45 -1.05
-70.00%
1.70
0.40
10,409,975 416,399 79.12 5,253,775 -164,600
-3.04%
DLF 30-Jul-15 CE 100.00 4.30 3.90
975.00%
4.95
0.10
9,952,000 4,976 203.02 1,122,000 -884,000
-44.07%
NIFTY 30-Jul-15 CE 8,350.00 53.00 10.75
25.44%
55.55
29.00
9,125,300 365,012 3,786.09 1,101,150 -154,325
-12.29%
SBIN 30-Jul-15 CE 260.00 0.45 -2.20
-83.02%
2.90
0.35
7,284,000 7,284 72.11 2,409,000 928,000
62.66%
PNB 30-Jul-15 CE 140.00 0.50 -3.45
-87.34%
4.10
0.45
6,462,000 3,231 63.33 1,756,000 230,000
15.07%
DLF 30-Jul-15 CE 105.00 1.65 1.45
725.00%
2.00
0.05
5,724,000 2,862 68.69 1,520,000 -336,000
-18.10%
ADANIPOWER 30-Jul-15 CE 27.50 0.10 -0.20
-66.67%
0.30
0.05
5,624,000 1,406 5.06 3,096,000 1,356,000
77.93%
ASHOKLEY 30-Jul-15 CE 82.50 2.50 1.05
72.41%
2.60
1.25
5,552,000 1,388 105.49 1,100,000 -828,000
-42.95%
ALBK 30-Jul-15 CE 90.00 0.35 -0.15
-30.00%
1.95
0.20
4,040,000 2,020 36.76 690,000 72,000
11.65%
DLF 30-Jul-15 CE 110.00 0.45 0.40
800.00%
0.80
0.05
3,934,000 1,967 16.92 2,158,000 -118,000
-5.18%
RCOM 30-Jul-15 CE 65.00 0.90 -0.65
-41.94%
1.70
0.40
3,872,000 968 27.49 2,312,000 324,000
16.30%
APOLLOTYRE 30-Jul-15 CE 200.00 4.50 2.90
181.25%
5.45
2.15
3,532,000 1,766 127.15 744,000 -224,000
-23.14%
DLF 30-Jul-15 CE 95.00 8.10 6.10
305.00%
9.45
0.80
3,388,000 1,694 113.84 276,000 166,000
150.91%
BANKNIFTY 30-Jul-15 CE 18,500.00 21.95 -12.60
-36.47%
53.00
15.85
3,379,375 135,175 1,082.75 620,750 2,975
0.48%
HDIL 30-Jul-15 CE 80.00 1.05 0.15
16.67%
1.60
0.45
3,344,000 1,672 33.11 1,190,000 68,000
6.06%
NIFTY 30-Jul-15 CE 8,550.00 0.70 -1.75
-71.43%
1.95
0.65
3,152,225 126,089 36.57 1,153,300 61,175
5.60%
SBIN 30-Jul-15 CE 270.00 0.05 -0.35
-87.50%
0.45
0.05
3,104,000 3,104 4.97 3,366,000 -9,000
-0.27%
DISHTV 30-Jul-15 CE 120.00 0.15 -0.25
-62.50%
0.70
0.10
2,960,000 740 5.62 2,772,000 -1,320,000
-32.26%
IBREALEST 30-Jul-15 CE 60.00 0.85 0.10
13.33%
1.40
0.35
2,924,000 731 22.22 3,132,000 -212,000
-6.34%
ARVIND 30-Jul-15 CE 300.00 4.00 2.95
280.95%
6.90
1.20
2,901,000 2,901 107.63 444,000 -129,000
-22.51%
DISHTV 30-Jul-15 CE 115.00 0.05 -1.10
-95.65%
1.30
0.05
2,900,000 725 12.18 1,308,000 -740,000
-36.13%
YESBANK 30-Jul-15 CE 820.00 5.75 -1.00
-14.81%
10.00
1.75
2,895,250 11,581 203.54 556,250 90,000
19.30%
SBIN 30-Jul-15 CE 265.00 0.15 -0.80
-84.21%
1.20
0.10
2,885,000 2,885 10.96 1,110,000 -3,000
-0.27%
JPASSOCIAT 27-Aug-15 CE 10.00 0.60 -0.10
-14.29%
0.70
0.55
2,848,000 356 17.09 2,936,000 1,800,000
158.45%
NIFTY 30-Jul-15 CE 8,700.00 0.30 -0.65
-68.42%
0.70
0.25
2,819,700 112,788 14.66 4,125,475 -678,900
-14.13%
NIFTY 27-Aug-15 CE 8,800.00 21.80 2.55
13.25%
23.15
17.75
2,716,950 108,678 565.13 2,511,950 219,150
9.56%
JPASSOCIAT 30-Jul-15 CE 10.00 0.05 -0.05
-50.00%
0.10
0.05
2,680,000 335 1.34 4,872,000 944,000
24.03%
NIFTY 27-Aug-15 CE 8,700.00 37.15 3.65
10.90%
39.15
30.30
2,653,675 106,147 923.48 1,938,900 313,275
19.27%
IDFC 30-Jul-15 CE 155.00 1.05 0.10
10.53%
1.50
0.70
2,596,000 1,298 28.30 1,818,000 -326,000
-15.21%
ICICIBANK 30-Jul-15 CE 290.00 2.15 0.15
7.50%
2.85
1.50
2,553,000 2,553 53.61 982,000 -156,000
-13.71%
L&TFH 30-Jul-15 CE 70.00 0.10 -0.10
-50.00%
0.25
0.05
2,432,000 608 2.92 2,120,000 4,000
0.19%
VEDL 30-Jul-15 CE 130.00 1.80 -0.20
-10.00%
4.00
1.05
2,404,000 1,202 58.42 1,374,000 482,000
54.04%
ALBK 30-Jul-15 CE 85.00 2.65 0.95
55.88%
4.85
0.80
2,380,000 1,190 61.40 442,000 242,000
121.00%
YESBANK 30-Jul-15 CE 800.00 18.00 3.20
21.62%
23.30
9.05
2,337,000 9,348 394.02 560,250 -4,500
-0.80%
ASHOKLEY 27-Aug-15 CE 90.00 2.35 0.45
23.68%
2.50
1.90
2,308,000 577 51.24 1,624,000 800,000
97.09%
ASHOKLEY 30-Jul-15 CE 87.50 0.10 -0.05
-33.33%
0.25
0.10
2,296,000 574 3.44 1,096,000 508,000
86.39%
JPASSOCIAT 27-Aug-15 CE 12.50 0.15 -0.05
-25.00%
0.20
0.10
2,272,000 284 3.41 3,688,000 864,000
30.59%
NIFTY 27-Aug-15 CE 8,600.00 62.95 6.00
10.54%
65.90
51.65
2,267,225 90,689 1,346.28 1,391,700 401,225
40.51%
NIFTY 27-Aug-15 CE 8,500.00 100.55 9.10
9.95%
104.00
86.65
2,262,225 90,489 2,148.21 1,829,200 283,125
18.31%
APOLLOTYRE 30-Jul-15 CE 205.00 1.50 0.95
172.73%
2.35
0.60
2,190,000 1,095 31.10 542,000 198,000
57.56%
ASHOKLEY 27-Aug-15 CE 85.00 4.30 0.75
21.13%
4.35
3.55
2,132,000 533 85.28 1,424,000 144,000
11.25%
INFY 30-Jul-15 CE 1,100.00 3.45 1.65
91.67%
6.00
1.50
2,131,500 8,526 80.14 888,250 -56,000
-5.93%
DISHTV 30-Jul-15 CE 110.00 0.40 -3.30
-89.19%
4.50
0.35
2,124,000 531 33.35 808,000 -240,000
-22.90%
BHEL 30-Jul-15 CE 280.00 4.80 1.80
60.00%
6.40
2.25
2,115,000 2,115 101.73 518,000 -128,000
-19.81%
BANKNIFTY 30-Jul-15 CE 18,400.00 50.00 -11.55
-18.77%
94.00
39.00
2,109,700 84,388 1,316.45 192,300 -3,825
-1.95%
AXISBANK 30-Jul-15 CE 580.00 0.90 -0.55
-37.93%
2.30
0.85
2,047,500 4,095 29.07 1,349,500 -151,500
-10.09%
ADANIPOWER 30-Jul-15 CE 25.00 1.60 -0.25
-13.51%
2.05
1.60
2,044,000 511 39.04 416,000 -1,168,000
-73.74%
YESBANK 30-Jul-15 CE 840.00 1.10 -1.65
-60.00%
4.15
0.65
1,995,500 7,982 43.70 700,000 57,000
8.86%
IDEA 30-Jul-15 CE 170.00 1.60 0.05
3.23%
2.70
0.50
1,984,000 992 21.63 240,000 16,000
7.14%
RELIANCE 30-Jul-15 CE 1,020.00 1.35 -4.05
-75.00%
5.00
0.85
1,973,750 7,895 50.53 1,003,250 19,000
1.93%
RCOM 30-Jul-15 CE 70.00 0.10 -0.10
-50.00%
0.20
0.05
1,968,000 492 1.77 5,764,000 -404,000
-6.55%
NHPC 30-Jul-15 CE 20.00 0.05 0.00
0.00%
0.10
0.05
1,947,000 177 1.17 7,612,000 209,000
2.82%
RCOM 30-Jul-15 CE 67.50 0.15 -0.40
-72.73%
0.60
0.10
1,940,000 485 4.07 1,412,000 228,000
19.26%
VEDL 30-Jul-15 CE 135.00 0.60 -0.15
-20.00%
1.75
0.55
1,916,000 958 19.35 1,220,000 278,000
29.51%
TATASTEEL 30-Jul-15 CE 260.00 0.30 -0.60
-66.67%
1.45
0.30
1,884,000 1,884 14.88 1,256,000 -54,000
-4.12%
GMRINFRA 27-Aug-15 CE 15.00 0.45 -0.05
-10.00%
0.65
0.45
1,872,000 144 9.36 2,210,000 845,000
61.90%
HDIL 30-Jul-15 CE 85.00 0.20 0.00
0.00%
0.30
0.10
1,868,000 934 3.36 1,428,000 198,000
16.10%
PNB 30-Jul-15 CE 145.00 0.10 -1.35
-93.10%
1.60
0.10
1,832,000 916 4.95 750,000 -400,000
-34.78%
ARVIND 30-Jul-15 CE 310.00 0.95 0.70
280.00%
1.95
0.20
1,695,000 1,695 17.63 473,000 0
0.00%
IFCI 30-Jul-15 CE 25.00 0.05 -0.05
-50.00%
0.15
0.05
1,688,000 211 1.01 1,416,000 120,000
9.26%
APOLLOTYRE 30-Jul-15 CE 210.00 0.35 0.10
40.00%
0.85
0.25
1,598,000 799 7.83 392,000 50,000
14.62%
PNB 30-Jul-15 CE 150.00 0.05 -0.45
-90.00%
0.80
0.05
1,598,000 799 2.72 1,222,000 -84,000
-6.43%
VEDL 30-Jul-15 CE 140.00 0.30 -0.15
-33.33%
0.75
0.15
1,582,000 791 7.28 1,096,000 132,000
13.69%
UNIONBANK 30-Jul-15 CE 160.00 0.20 -1.50
-88.24%
1.40
0.15
1,570,000 785 7.85 604,000 -386,000
-38.99%
PNB 30-Jul-15 CE 135.00 2.75 -5.20
-65.41%
8.10
2.10
1,546,000 773 49.47 370,000 -94,000
-20.26%
NIFTY 30-Jul-15 CE 8,800.00 0.25 -0.50
-66.67%
0.60
0.20
1,531,300 61,252 7.20 3,005,050 -457,025
-13.20%
IDFC 30-Jul-15 CE 160.00 0.30 -0.05
-14.29%
0.45
0.20
1,486,000 743 4.61 3,432,000 -318,000
-8.48%
ITC 30-Jul-15 CE 310.00 0.95 -3.10
-76.54%
3.00
0.75
1,486,000 1,486 17.24 1,158,000 240,000
26.14%
BHEL 30-Jul-15 CE 290.00 0.75 0.05
7.14%
1.30
0.50
1,479,000 1,479 13.75 836,000 41,000
5.16%
NHPC 27-Aug-15 CE 20.00 0.35 0.10
40.00%
0.35
0.30
1,463,000 133 4.83 2,222,000 737,000
49.63%
BANKNIFTY 30-Jul-15 CE 18,600.00 7.00 -11.40
-61.96%
27.00
6.50
1,434,225 57,369 205.24 355,650 39,200
12.39%
SBIN 30-Jul-15 CE 255.00 1.70 -4.40
-72.13%
5.55
1.25
1,431,000 1,431 26.90 327,000 301,000
1,157.69%
ADANIPOWER 27-Aug-15 CE 25.00 2.40 -0.40
-14.29%
2.85
2.30
1,424,000 356 34.75 1,360,000 1,348,000
11,233.33%
NIFTY 27-Aug-15 CE 8,400.00 150.15 13.00
9.48%
154.00
130.60
1,406,375 56,255 1,990.58 1,121,700 159,450
16.57%
ALBK 30-Jul-15 CE 87.50 1.05 0.15
16.67%
3.20
0.40
1,376,000 688 21.33 194,000 86,000
79.63%
BANKNIFTY 30-Jul-15 CE 18,300.00 95.95 -8.45
-8.09%
155.10
82.50
1,346,875 53,875 1,526.68 210,950 -82,150
-28.03%
TATASTEEL 30-Jul-15 CE 250.00 3.00 -0.70
-18.92%
6.25
2.40
1,319,000 1,319 53.95 651,000 -15,000
-2.25%
RPOWER 30-Jul-15 CE 42.50 0.05 -0.50
-90.91%
0.55
0.05
1,312,000 328 3.41 892,000 336,000
60.43%
TATASTEEL 30-Jul-15 CE 270.00 0.10 -0.20
-66.67%
0.40
0.05
1,308,000 1,308 2.35 1,321,000 -308,000
-18.91%
RELIANCE 30-Jul-15 CE 1,000.00 5.70 -9.95
-63.58%
16.85
4.00
1,275,500 5,102 105.36 637,000 236,250
58.95%
NIFTY 27-Aug-15 CE 8,900.00 12.55 0.80
6.81%
15.15
10.40
1,258,150 50,326 157.27 1,568,400 122,425
8.47%
TATAMOTORS 30-Jul-15 CE 380.00 2.40 0.60
33.33%
2.85
1.50
1,195,500 2,391 24.87 1,089,000 -133,500
-10.92%
MARUTI 30-Jul-15 CE 4,300.00 12.30 3.50
39.77%
36.40
2.90
1,188,625 9,509 198.38 124,375 -59,500
-32.36%
ICICIBANK 30-Jul-15 CE 300.00 0.30 -0.25
-45.45%
0.80
0.20
1,188,000 1,188 4.04 1,840,000 -144,000
-7.26%
IDBI 30-Jul-15 CE 60.00 0.30 -0.75
-71.43%
1.05
0.25
1,176,000 294 5.88 840,000 76,000
9.95%
IBREALEST 30-Jul-15 CE 62.50 0.25 -0.05
-16.67%
0.50
0.10
1,176,000 294 2.94 700,000 -288,000
-29.15%
GMRINFRA 30-Jul-15 CE 15.00 0.05 0.00
0.00%
0.10
0.05
1,170,000 90 0.70 11,869,000 78,000
0.66%
DLF 27-Aug-15 CE 100.00 7.90 3.95
100.00%
8.80
3.25
1,074,000 537 65.19 516,000 124,000
31.63%
AXISBANK 30-Jul-15 CE 600.00 0.15 -0.35
-70.00%
0.65
0.15
1,069,000 2,138 3.42 2,760,000 -638,500
-18.79%
NIFTY 30-Jul-15 CE 8,200.00 182.95 30.75
20.20%
187.65
139.00
1,063,425 42,537 1,711.16 507,750 -45,950
-8.30%
BANKINDIA 30-Jul-15 CE 150.00 1.75 -2.95
-62.77%
3.85
1.05
1,049,000 1,049 20.56 337,000 313,000
1,304.17%
UNIONBANK 30-Jul-15 CE 155.00 1.00 -3.45
-77.53%
4.00
0.75
1,048,000 524 16.56 506,000 96,000
23.41%
NIFTY 30-Jul-15 CE 8,900.00 0.25 -0.50
-66.67%
0.55
0.20
1,035,625 41,425 4.56 2,487,175 -121,050
-4.64%
ASHOKLEY 30-Jul-15 CE 80.00 4.95 1.65
50.00%
4.95
3.00
1,032,000 258 41.69 2,164,000 -340,000
-13.58%
UNITECH 27-Aug-15 CE 7.50 0.40 0.00
0.00%
0.40
0.30
1,012,000 92 3.54 3,784,000 528,000
16.22%
RPOWER 30-Jul-15 CE 45.00 0.05 -0.05
-50.00%
0.10
0.05
1,004,000 251 0.60 2,768,000 -100,000
-3.49%
SYNDIBANK 30-Jul-15 CE 90.00 0.60 -1.05
-63.64%
1.95
0.25
1,002,000 501 6.61 474,000 88,000
22.80%
ASHOKLEY 30-Jul-15 CE 90.00 0.05 -0.05
-50.00%
0.10
0.05
968,000 242 0.48 1,816,000 464,000
34.32%
TATAPOWER 30-Jul-15 CE 70.00 0.20 -1.20
-85.71%
1.00
0.10
944,000 236 2.45 436,000 316,000
263.33%
ANDHRABANK 30-Jul-15 CE 70.00 0.45 -1.05
-70.00%
1.50
0.30
932,000 233 4.75 600,000 84,000
16.28%
IFCI 27-Aug-15 CE 30.00 0.05 -0.15
-75.00%
0.15
0.05
928,000 116 0.46 1,008,000 888,000
740.00%
DLF 27-Aug-15 CE 110.00 3.95 2.20
125.71%
4.55
1.35
918,000 459 27.54 688,000 270,000
64.59%
NIFTY 27-Aug-15 CE 9,000.00 8.25 0.30
3.77%
9.90
7.35
904,400 36,176 75.79 2,833,425 77,475
2.81%
RELIANCE 30-Jul-15 CE 1,040.00 0.40 -1.30
-76.47%
1.65
0.30
901,250 3,605 7.03 1,352,000 -184,250
-11.99%
DISHTV 30-Jul-15 CE 125.00 0.05 -0.10
-66.67%
0.15
0.05
896,000 224 0.54 1,724,000 -684,000
-28.41%
INFY 30-Jul-15 CE 1,080.00 11.00 7.15
185.71%
15.00
4.00
870,750 3,483 86.29 149,500 -103,750
-40.97%
ONGC 30-Jul-15 CE 270.00 1.95 -0.75
-27.78%
3.00
1.15
846,000 846 15.31 297,000 63,000
26.92%
BANKBARODA 30-Jul-15 CE 160.00 0.95 -0.05
-5.00%
1.10
0.55
838,000 419 6.37 1,010,000 174,000
20.81%
HINDALCO 30-Jul-15 CE 110.00 0.20 -0.05
-20.00%
0.65
0.15
830,000 415 3.15 1,566,000 -70,000
-4.28%
IRB 30-Jul-15 CE 250.00 0.65 0.20
44.44%
1.40
0.20
822,000 822 5.59 539,000 12,000
2.28%
LICHSGFIN 30-Jul-15 CE 490.00 3.50 -3.80
-52.05%
9.00
2.50
820,500 1,641 38.48 184,000 56,500
44.31%
DLF 30-Jul-15 CE 115.00 0.10 0.05
100.00%
0.35
0.05
808,000 404 1.13 1,440,000 72,000
5.26%
DISHTV 30-Jul-15 CE 117.50 0.05 -0.60
-92.31%
0.70
0.05
808,000 202 1.86 744,000 -536,000
-41.88%
ICICIBANK 27-Aug-15 CE 300.00 7.60 0.80
11.76%
7.95
6.40
806,000 806 58.52 978,000 143,000
17.13%
AXISBANK 30-Jul-15 CE 560.00 8.00 0.85
11.89%
10.70
6.25
804,000 1,608 67.94 373,000 -69,000
-15.61%
BHARTIARTL 30-Jul-15 CE 420.00 2.20 0.75
51.72%
2.70
0.50
796,000 796 11.54 262,000 -25,000
-8.71%
NIFTY 30-Jul-15 CE 8,650.00 0.40 -0.80
-66.67%
1.10
0.35
782,350 31,294 4.85 813,400 -96,350
-10.59%
SBIN 27-Aug-15 CE 260.00 8.15 -2.90
-26.24%
11.90
7.40
782,000 782 68.82 545,000 367,000
206.18%
SBIN 30-Jul-15 CE 250.00 4.75 -5.50
-53.66%
10.30
4.10
781,000 781 54.12 205,000 -182,000
-47.03%
NIFTY 30-Jul-15 CE 9,000.00 0.25 -0.45
-64.29%
0.55
0.20
773,450 30,938 3.17 1,859,100 -12,350
-0.66%
DABUR 30-Jul-15 CE 300.00 0.90 -1.45
-61.70%
4.40
0.55
771,000 771 14.96 172,000 93,000
117.72%
IDEA 30-Jul-15 CE 175.00 0.25 -0.10
-28.57%
0.55
0.10
762,000 381 1.60 790,000 2,000
0.25%
RELCAPITAL 30-Jul-15 CE 380.00 1.40 -0.15
-9.68%
2.05
0.45
753,500 1,507 7.38 644,000 -2,500
-0.39%
ADANIPOWER 30-Jul-15 CE 30.00 0.05 0.00
0.00%
0.10
0.05
736,000 184 0.37 5,840,000 -448,000
-7.12%
VOLTAS 30-Jul-15 CE 320.00 0.55 -0.30
-35.29%
2.15
0.45
734,000 734 8.51 639,000 -126,000
-16.47%
L&TFH 30-Jul-15 CE 75.00 0.05 0.00
0.00%
0.10
0.05
732,000 183 0.37 3,520,000 -132,000
-3.61%
ASHOKLEY 30-Jul-15 CE 77.50 7.35 1.60
27.83%
7.35
5.50
728,000 182 48.48 1,208,000 -568,000
-31.98%
ICICIBANK 27-Aug-15 CE 310.00 4.85 0.55
12.79%
4.95
4.15
718,000 718 32.38 964,000 212,000
28.19%
DISHTV 30-Jul-15 CE 112.50 0.15 -2.05
-93.18%
1.80
0.15
708,000 177 5.17 152,000 -112,000
-42.42%
UPL 30-Jul-15 CE 530.00 4.45 -4.75
-51.63%
14.65
3.25
692,000 1,384 56.26 94,500 58,500
162.50%
IDEA 30-Jul-15 CE 190.00 0.05 -0.05
-50.00%
0.10
0.05
688,000 344 0.34 1,744,000 336,000
23.86%
BANKNIFTY 30-Jul-15 CE 18,700.00 3.05 -6.90
-69.35%
13.90
3.05
685,925 27,437 50.00 182,775 375
0.21%
HINDPETRO 30-Jul-15 CE 940.00 2.90 -4.30
-59.72%
9.90
2.05
683,000 1,366 42.48 225,500 -7,000
-3.01%
PNB 27-Aug-15 CE 140.00 5.35 -2.65
-33.13%
8.25
4.50
682,000 341 36.76 668,000 220,000
49.11%
ZEEL 30-Jul-15 CE 400.00 3.50 1.45
70.73%
4.00
1.60
675,000 675 20.05 450,000 -188,000
-29.47%
SBIN 27-Aug-15 CE 280.00 3.00 -1.15
-27.71%
4.65
2.70
667,000 667 21.48 804,000 288,000
55.81%
LICHSGFIN 30-Jul-15 CE 500.00 1.20 -1.70
-58.62%
3.90
0.70
659,500 1,319 11.87 455,000 130,500
40.22%
ALBK 30-Jul-15 CE 92.50 0.10 -0.15
-60.00%
0.90
0.10
658,000 329 2.63 248,000 82,000
49.40%
BANKINDIA 30-Jul-15 CE 155.00 0.35 -1.35
-79.41%
2.10
0.15
653,000 653 4.18 289,000 -13,000
-4.30%
LT 30-Jul-15 CE 1,800.00 9.00 4.85
116.87%
13.00
2.10
648,125 5,185 44.40 236,375 -54,125
-18.63%
RCOM 30-Jul-15 CE 72.50 0.05 0.00
0.00%
0.10
0.05
648,000 162 0.32 1,308,000 -152,000
-10.41%
ALBK 30-Jul-15 CE 82.50 4.90 2.40
96.00%
6.90
1.70
646,000 323 23.64 50,000 28,000
127.27%
MARUTI 30-Jul-15 CE 4,250.00 36.75 18.15
97.58%
68.00
7.10
644,250 5,154 175.75 66,250 -45,375
-40.65%
TATAMOTORS 30-Jul-15 CE 400.00 0.15 -0.20
-57.14%
0.45
0.10
610,500 1,221 1.16 1,804,500 -393,000
-17.88%
HDIL 30-Jul-15 CE 95.00 0.05 0.00
0.00%
0.10
0.05
608,000 304 0.30 2,162,000 -6,000
-0.28%
SUNTV 30-Jul-15 CE 300.00 8.05 6.50
419.35%
15.95
1.00
607,000 1,214 35.63 149,000 -162,500
-52.17%
NIFTY 27-Aug-15 CE 8,300.00 211.70 19.35
10.06%
214.60
185.95
605,975 24,239 1,206.86 800,950 151,700
23.37%
ITC 30-Jul-15 CE 320.00 0.20 -0.55
-73.33%
0.60
0.15
604,000 604 1.45 1,341,000 42,000
3.23%
RCOM 27-Aug-15 CE 70.00 2.15 -0.35
-14.00%
2.45
1.70
604,000 151 11.96 768,000 108,000
16.36%
NIFTY 24-Sep-15 CE 8,800.00 69.40 5.90
9.29%
70.60
62.05
601,725 24,069 409.96 1,699,350 400,375
30.82%
L&TFH 30-Jul-15 CE 72.50 0.05 -0.05
-50.00%
0.10
0.05
600,000 150 0.30 1,532,000 -16,000
-1.03%
DLF 27-Aug-15 CE 105.00 5.70 3.20
128.00%
6.40
2.20
594,000 297 29.28 398,000 204,000
105.15%
SBIN 27-Aug-15 CE 270.00 4.95 -2.05
-29.29%
7.80
4.50
591,000 591 31.56 611,000 166,000
37.30%
CROMPGREAV 30-Jul-15 CE 180.00 0.65 -0.80
-55.17%
1.70
0.55
588,000 294 5.00 490,000 -68,000
-12.19%
YESBANK 30-Jul-15 CE 860.00 0.35 -1.00
-74.07%
1.50
0.35
585,250 2,341 5.33 505,500 -98,750
-16.34%
IDFC 27-Aug-15 CE 160.00 3.90 0.10
2.63%
4.05
3.60
584,000 292 22.43 1,582,000 136,000
9.41%
UPL 30-Jul-15 CE 540.00 1.80 -3.70
-67.27%
9.40
0.15
583,500 1,167 29.23 159,500 83,500
109.87%
ICICIBANK 27-Aug-15 CE 290.00 11.70 1.15
10.90%
12.50
9.90
560,000 560 63.73 515,000 158,000
44.26%
SAIL 30-Jul-15 CE 57.50 0.90 0.25
38.46%
1.10
0.35
560,000 140 3.47 512,000 -52,000
-9.22%
ASHOKLEY 27-Aug-15 CE 80.00 7.25 1.20
19.83%
7.30
6.00
552,000 138 37.37 808,000 108,000
15.43%
TATAMOTORS 30-Jul-15 CE 370.00 8.80 3.65
70.87%
9.05
5.55
551,500 1,103 37.94 392,500 -39,500
-9.14%
TVSMOTOR 30-Jul-15 CE 240.00 0.85 -0.15
-15.00%
1.90
0.50
550,000 550 6.00 349,000 15,000
4.49%
ADANIPOWER 27-Aug-15 CE 27.50 1.20 -0.25
-17.24%
1.45
1.00
548,000 137 6.36 720,000 408,000
130.77%
TATAMOTORS 30-Jul-15 CE 390.00 0.45 -0.25
-35.71%
0.90
0.30
547,500 1,095 2.96 995,500 -132,500
-11.75%
BANKBARODA 30-Jul-15 CE 155.00 2.05 -0.45
-18.00%
2.50
1.40
546,000 273 10.76 638,000 124,000
24.12%
SAIL 30-Jul-15 CE 60.00 0.15 0.00
0.00%
0.20
0.05
540,000 135 0.54 1,224,000 -76,000
-5.85%
ARVIND 30-Jul-15 CE 320.00 0.15 -0.05
-25.00%
0.55
0.10
539,000 539 1.78 533,000 0
0.00%
ICICIBANK 30-Jul-15 CE 310.00 0.05 -0.20
-80.00%
0.20
0.05
538,000 538 0.65 1,886,000 -211,000
-10.06%
SBIN 30-Jul-15 CE 280.00 0.05 -0.05
-50.00%
0.15
0.05
534,000 534 0.27 4,341,000 -365,000
-7.76%
ALBK 27-Aug-15 CE 90.00 3.25 1.30
66.67%
4.15
1.40
532,000 266 16.86 266,000 128,000
92.75%
HINDALCO 30-Jul-15 CE 105.00 1.80 0.20
12.50%
3.35
1.55
528,000 264 12.46 750,000 -2,000
-0.27%
ITC 27-Aug-15 CE 320.00 3.60 -2.25
-38.46%
4.60
3.10
526,000 526 19.46 459,000 191,000
71.27%
VEDL 27-Aug-15 CE 140.00 3.55 -0.85
-19.32%
5.00
3.20
524,000 262 19.65 452,000 210,000
86.78%
BHARTIARTL 30-Jul-15 CE 410.00 8.00 3.20
66.67%
9.00
2.15
522,000 522 22.55 90,000 41,000
83.67%
APOLLOTYRE 27-Aug-15 CE 210.00 7.65 2.85
59.38%
8.60
6.00
520,000 260 41.24 162,000 120,000
285.71%
JINDALSTEL 30-Jul-15 CE 80.00 0.35 0.00
0.00%
0.70
0.05
520,000 260 1.30 1,546,000 -232,000
-13.05%
IDBI 30-Jul-15 CE 62.50 0.10 -0.25
-71.43%
0.35
0.05
516,000 129 0.77 512,000 -40,000
-7.25%
HDIL 30-Jul-15 CE 90.00 0.10 0.00
0.00%
0.10
0.05
506,000 253 0.30 2,102,000 -32,000
-1.50%
KTKBANK 30-Jul-15 CE 140.00 0.25 -0.35
-58.33%
1.15
0.20
490,000 245 1.86 748,000 -44,000
-5.56%
IBREALEST 27-Aug-15 CE 60.00 4.25 0.45
11.84%
4.95
3.60
488,000 122 20.40 656,000 148,000
29.13%
MARUTI 30-Jul-15 CE 4,350.00 3.00 -0.45
-13.04%
16.35
0.90
487,625 3,901 35.50 80,125 17,625
28.20%
IFCI 27-Aug-15 CE 25.00 0.80 -0.25
-23.81%
1.10
0.65
480,000 60 3.94 648,000 232,000
55.77%
HINDPETRO 30-Jul-15 CE 920.00 13.75 -5.10
-27.06%
25.65
8.15
477,000 954 72.17 131,000 -96,500
-42.42%
IRB 30-Jul-15 CE 240.00 4.00 1.95
95.12%
4.90
1.20
474,000 474 12.80 265,000 -53,000
-16.67%
UPL 30-Jul-15 CE 550.00 0.70 -3.05
-81.33%
5.80
0.70
471,500 943 12.92 151,500 -13,000
-7.90%
HINDALCO 30-Jul-15 CE 107.50 0.60 -0.05
-7.69%
1.60
0.50
470,000 235 4.47 338,000 2,000
0.60%
DLF 30-Jul-15 CE 120.00 0.05 0.00
0.00%
0.15
0.05
460,000 230 0.32 2,248,000 -304,000
-11.91%
TATASTEEL 30-Jul-15 CE 280.00 0.05 -0.15
-75.00%
0.15
0.05
460,000 460 0.41 2,068,000 -149,000
-6.72%
ITC 30-Jul-15 CE 315.00 0.40 -1.50
-78.95%
1.35
0.35
456,000 456 2.60 313,000 33,000
11.79%
RCOM 27-Aug-15 CE 75.00 1.25 -0.05
-3.85%
1.35
1.00
456,000 114 5.56 532,000 336,000
171.43%
ICICIBANK 30-Jul-15 CE 320.00 0.05 -0.10
-66.67%
0.10
0.05
453,000 453 0.27 3,715,000 -347,000
-8.54%
ANDHRABANK 30-Jul-15 CE 72.50 0.15 -0.35
-70.00%
0.45
0.10
452,000 113 0.86 584,000 -28,000
-4.58%
L&TFH 27-Aug-15 CE 70.00 1.70 -0.15
-8.11%
2.00
1.65
452,000 113 7.91 636,000 232,000
57.43%
RPOWER 30-Jul-15 CE 47.50 0.05 0.00
0.00%
0.10
0.05
452,000 113 0.23 2,544,000 -236,000
-8.49%
AXISBANK 27-Aug-15 CE 600.00 9.20 0.95
11.52%
10.00
8.05
445,500 891 41.12 667,000 27,000
4.22%
TECHM 30-Jul-15 CE 530.00 1.40 -0.95
-40.43%
3.90
0.95
444,500 889 10.45 478,000 -61,500
-11.40%
IDEA 30-Jul-15 CE 185.00 0.10 0.00
0.00%
0.10
0.05
444,000 222 0.27 1,026,000 108,000
11.76%
IBREALEST 27-Aug-15 CE 65.00 2.45 0.40
19.51%
2.85
1.90
444,000 111 10.61 356,000 32,000
9.88%
YESBANK 27-Aug-15 CE 820.00 29.55 3.30
12.57%
31.95
21.20
441,750 1,767 122.32 141,500 80,750
132.92%
VEDL 30-Jul-15 CE 145.00 0.15 -0.10
-40.00%
0.45
0.15
438,000 219 1.01 582,000 -4,000
-0.68%
SBIN 30-Jul-15 CE 275.00 0.10 -0.05
-33.33%
0.15
0.05
436,000 436 0.44 1,150,000 15,000
1.32%
ALBK 30-Jul-15 CE 95.00 0.10 0.00
0.00%
0.45
0.05
430,000 215 1.08 320,000 90,000
39.13%
ITC 27-Aug-15 CE 310.00 7.00 -3.70
-34.58%
9.00
5.90
430,000 430 28.55 254,000 237,000
1,394.12%
PNB 27-Aug-15 CE 145.00 3.50 -2.30
-39.66%
5.85
3.05
430,000 215 16.04 1,218,000 78,000
6.84%
MARUTI 30-Jul-15 CE 4,200.00 74.20 37.20
100.54%
108.60
19.10
429,250 3,434 208.44 122,125 -9,250
-7.04%
BANKINDIA 30-Jul-15 CE 160.00 0.10 -0.45
-81.82%
0.65
0.05
424,000 424 1.10 348,000 -73,000
-17.34%
COALINDIA 30-Jul-15 CE 430.00 0.40 -0.60
-60.00%
1.80
0.40
424,000 424 2.97 763,000 0
0.00%
IDFC 30-Jul-15 CE 150.00 4.05 1.05
35.00%
4.90
3.05
422,000 211 17.77 870,000 -278,000
-24.22%
ASHOKLEY 27-Aug-15 CE 87.50 3.25 0.65
25.00%
3.30
2.65
420,000 105 12.68 316,000 140,000
79.55%
ITC 30-Jul-15 CE 305.00 2.70 -5.30
-66.25%
3.70
2.00
420,000 420 10.71 139,000 135,000
3,375.00%
ONGC 30-Jul-15 CE 280.00 0.25 -0.40
-61.54%
0.60
0.15
420,000 420 1.34 664,000 -122,000
-15.52%
BANKINDIA 30-Jul-15 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
414,000 414 0.21 596,000 -28,000
-4.49%
FEDERALBNK 30-Jul-15 CE 160.00 3.55 -0.80
-18.39%
4.70
3.00
412,000 103 16.11 452,000 0
0.00%
ALBK 27-Aug-15 CE 85.00 5.50 1.80
48.65%
7.05
2.80
410,000 205 18.94 134,000 108,000
415.38%
ICICIBANK 27-Aug-15 CE 320.00 2.90 0.15
5.45%
3.05
2.45
410,000 410 11.32 1,058,000 79,000
8.07%
HINDALCO 27-Aug-15 CE 110.00 3.30 0.30
10.00%
4.15
2.95
408,000 204 14.20 436,000 240,000
122.45%
IBREALEST 30-Jul-15 CE 65.00 0.10 -0.05
-33.33%
0.20
0.05
408,000 102 0.45 1,264,000 -96,000
-7.06%
SBIN 27-Aug-15 CE 250.00 12.95 -6.95
-34.92%
16.25
12.00
407,000 407 60.48 318,000 308,000
3,080.00%
PFC 30-Jul-15 CE 250.00 0.45 -0.90
-66.67%
1.40
0.20
404,000 404 2.30 357,000 -9,000
-2.46%
RPOWER 27-Aug-15 CE 45.00 1.00 -0.45
-31.03%
1.45
0.95
404,000 101 4.44 648,000 236,000
57.28%
RELCAPITAL 30-Jul-15 CE 370.00 6.00 0.50
9.09%
8.00
2.50
402,000 804 15.80 269,500 105,000
63.83%
RELIANCE 30-Jul-15 CE 1,060.00 0.25 -0.45
-64.29%
0.70
0.20
400,250 1,601 1.36 1,017,750 -143,500
-12.36%
BANKNIFTY 30-Jul-15 CE 19,000.00 1.40 -2.60
-65.00%
4.00
1.30
396,925 15,877 8.85 618,450 -108,425
-14.92%
MARUTI 30-Jul-15 CE 4,400.00 1.45 -0.70
-32.56%
6.30
0.75
396,000 3,168 11.48 101,750 -27,000
-20.97%
ADANIENT 30-Jul-15 CE 700.00 0.05 -2.80
-98.25%
2.25
0.05
391,000 782 1.68 246,000 0
0.00%
ASHOKLEY 27-Aug-15 CE 95.00 1.15 0.15
15.00%
1.35
0.95
384,000 96 4.45 392,000 128,000
48.48%
BPCL 30-Jul-15 CE 960.00 3.95 -0.85
-17.71%
8.50
2.35
380,000 760 19.72 157,500 6,500
4.30%
TCS 30-Jul-15 CE 2,550.00 1.60 -1.50
-48.39%
3.00
1.35
375,875 3,007 8.08 233,000 -24,250
-9.43%
RCOM 27-Aug-15 CE 65.00 4.20 -0.30
-6.67%
4.35
3.40
372,000 93 14.43 504,000 84,000
20.00%
VOLTAS 30-Jul-15 CE 330.00 0.20 -0.10
-33.33%
0.65
0.15
371,000 371 1.37 700,000 -67,000
-8.74%
VEDL 30-Jul-15 CE 150.00 0.15 0.00
0.00%
0.25
0.05
368,000 184 0.55 1,052,000 -34,000
-3.13%
HINDUNILVR 30-Jul-15 CE 920.00 0.60 -2.15
-78.18%
6.10
0.55
365,000 1,460 9.82 259,250 2,500
0.97%
RPOWER 27-Aug-15 CE 42.50 1.75 -0.65
-27.08%
2.45
1.50
364,000 91 6.55 344,000 224,000
186.67%
RELINFRA 30-Jul-15 CE 390.00 3.50 -1.75
-33.33%
6.65
1.75
363,000 726 11.00 195,500 63,500
48.11%
INFY 27-Aug-15 CE 1,100.00 23.50 7.10
43.29%
26.95
16.40
362,750 1,451 85.46 472,500 8,500
1.83%
TECHM 30-Jul-15 CE 540.00 0.55 -0.55
-50.00%
1.70
0.40
360,500 721 3.10 454,000 -29,500
-6.10%
JISLJALEQS 30-Jul-15 CE 75.00 0.10 -0.35
-77.78%
0.50
0.05
360,000 90 0.86 864,000 -68,000
-7.30%
INFY 30-Jul-15 CE 1,075.00 12.65 7.75
158.16%
18.40
5.05
356,500 1,426 40.68 103,250 -31,250
-23.23%
PNB 27-Aug-15 CE 150.00 2.40 -1.45
-37.66%
4.25
1.85
354,000 177 8.46 402,000 98,000
32.24%
SUNTV 30-Jul-15 CE 320.00 2.70 2.00
285.71%
6.05
0.30
353,000 706 8.51 213,000 -18,000
-7.79%
CEATLTD 30-Jul-15 CE 860.00 18.60 16.60
830.00%
44.00
4.20
352,000 704 58.64 37,000 17,500
89.74%
UNITECH 27-Aug-15 CE 10.00 0.10 0.00
0.00%
0.10
0.05
352,000 32 0.28 3,201,000 187,000
6.20%
TATAMOTORS 30-Jul-15 CE 410.00 0.10 -0.15
-60.00%
0.30
0.05
351,000 702 0.35 1,000,000 -262,000
-20.76%
UNIONBANK 30-Jul-15 CE 165.00 0.05 -0.50
-90.91%
0.35
0.05
350,000 175 0.53 296,000 -190,000
-39.09%
NIFTY 24-Sep-15 CE 8,700.00 98.55 8.85
9.87%
99.60
87.00
349,675 13,987 329.04 1,403,025 170,775
13.86%
HDFCBANK 30-Jul-15 CE 1,120.00 2.40 -1.70
-41.46%
6.65
2.05
349,000 1,396 14.59 299,000 -24,750
-7.64%
CIPLA 30-Jul-15 CE 680.00 5.40 2.15
66.15%
8.00
1.50
346,000 692 12.28 122,500 -31,000
-20.20%
APOLLOTYRE 30-Jul-15 CE 195.00 9.00 5.15
133.77%
9.90
4.60
344,000 172 23.74 294,000 -84,000
-22.22%
UNIONBANK 30-Jul-15 CE 170.00 0.05 -0.20
-80.00%
0.20
0.05
342,000 171 0.27 646,000 -258,000
-28.54%
CEATLTD 30-Jul-15 CE 900.00 2.75 2.05
292.86%
16.80
0.90
341,500 683 27.08 47,000 44,000
1,466.67%
SYNDIBANK 30-Jul-15 CE 95.00 0.05 -0.35
-87.50%
0.35
0.05
340,000 170 0.48 256,000 -6,000
-2.29%
VOLTAS 30-Jul-15 CE 310.00 4.00 1.15
40.35%
6.70
2.80
340,000 340 16.35 168,000 -65,000
-27.90%
DISHTV 30-Jul-15 CE 130.00 0.05 -0.05
-50.00%
0.05
0.05
336,000 84 0.17 1,264,000 -316,000
-20.00%
NTPC 30-Jul-15 CE 140.00 0.25 -0.25
-50.00%
0.40
0.10
332,000 166 0.86 1,112,000 -50,000
-4.30%
SYNDIBANK 27-Aug-15 CE 100.00 1.40 -0.40
-22.22%
2.00
1.10
324,000 162 4.60 500,000 152,000
43.68%
INFY 30-Jul-15 CE 1,120.00 0.95 0.15
18.75%
2.20
0.75
322,250 1,289 4.77 272,250 -24,500
-8.26%
IFCI 27-Aug-15 CE 27.50 0.25 -0.15
-37.50%
0.40
0.20
320,000 40 0.93 640,000 168,000
35.59%
TATASTEEL 30-Jul-15 CE 290.00 0.05 -0.05
-50.00%
0.10
0.05
319,000 319 0.19 2,079,000 -254,000
-10.89%
JINDALSTEL 30-Jul-15 CE 100.00 0.10 0.00
0.00%
0.10
0.05
318,000 159 0.22 2,000,000 -154,000
-7.15%
TATAMTRDVR 27-Aug-15 CE 250.00 6.90 0.95
15.97%
8.20
6.70
315,000 315 22.77 334,000 175,000
110.06%
SUNPHARMA 30-Jul-15 CE 840.00 2.20 0.20
10.00%
4.25
0.45
312,250 1,249 7.37 314,250 -44,500
-12.40%
ANDHRABANK 27-Aug-15 CE 70.00 3.00 -1.05
-25.93%
4.00
2.70
312,000 78 9.20 380,000 196,000
106.52%
ANDHRABANK 30-Jul-15 CE 75.00 0.05 -0.15
-75.00%
0.15
0.05
312,000 78 0.28 716,000 -116,000
-13.94%
SAIL 27-Aug-15 CE 60.00 1.35 -0.15
-10.00%
1.45
0.90
312,000 78 3.46 228,000 60,000
35.71%
BHEL 30-Jul-15 CE 300.00 0.15 -0.10
-40.00%
0.30
0.10
311,000 311 0.50 445,000 -55,000
-11.00%
FEDERALBNK 30-Jul-15 CE 155.00 5.20 -1.20
-18.75%
6.90
4.85
310,000 78 18.54 270,000 0
0.00%
ADANIPORTS 30-Jul-15 CE 320.00 0.55 -0.65
-54.17%
1.40
0.45
308,000 308 2.68 457,000 53,000
13.12%
NHPC 27-Aug-15 CE 22.50 0.05 -0.05
-50.00%
0.15
0.05
308,000 28 0.31 561,000 143,000
34.21%
ORIENTBANK 30-Jul-15 CE 160.00 1.70 -2.75
-61.80%
4.15
1.00
306,000 306 5.42 112,000 77,000
220.00%
IDEA 30-Jul-15 CE 180.00 0.10 -0.05
-33.33%
0.25
0.05
304,000 152 0.24 852,000 -64,000
-6.99%
AXISBANK 27-Aug-15 CE 580.00 15.55 1.65
11.87%
16.50
13.75
301,500 603 45.71 395,500 51,500
14.97%
TATAMOTORS 27-Aug-15 CE 400.00 8.50 1.40
19.72%
8.50
7.25
300,500 601 23.35 817,500 69,000
9.22%
AUROPHARMA 30-Jul-15 CE 1,550.00 17.80 -5.95
-25.05%
29.05
15.95
300,000 600 73.08 177,750 0
0.00%
JISLJALEQS 30-Jul-15 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
300,000 75 0.15 1,724,000 -216,000
-11.13%
BANKNIFTY 30-Jul-15 CE 18,800.00 1.50 -3.80
-71.70%
11.00
1.50
299,600 11,984 11.38 175,575 -16,325
-8.51%
GMRINFRA 27-Aug-15 CE 17.50 0.15 0.00
0.00%
0.20
0.10
299,000 23 0.45 1,092,000 169,000
18.31%
UPL 30-Jul-15 CE 560.00 0.20 -2.00
-90.91%
3.30
0.20
298,500 597 4.57 186,000 -19,000
-9.27%
ICICIBANK 27-Aug-15 CE 330.00 1.95 0.05
2.63%
2.00
1.45
297,000 297 5.23 774,000 145,000
23.05%
APOLLOTYRE 27-Aug-15 CE 200.00 12.25 3.25
36.11%
13.25
9.70
294,000 147 33.78 306,000 80,000
35.40%
L&TFH 27-Aug-15 CE 75.00 0.70 0.00
0.00%
0.80
0.65
292,000 73 2.01 716,000 112,000
18.54%
TATAPOWER 27-Aug-15 CE 75.00 0.80 -0.35
-30.43%
1.20
0.65
292,000 73 2.39 484,000 64,000
15.24%
BHARTIARTL 30-Jul-15 CE 430.00 0.35 -0.10
-22.22%
0.60
0.15
290,000 290 1.01 406,000 -29,000
-6.67%
TATAPOWER 30-Jul-15 CE 72.50 0.05 -0.25
-83.33%
0.20
0.05
288,000 72 0.26 460,000 44,000
10.58%
RCOM 27-Aug-15 CE 67.50 3.05 -0.65
-17.57%
3.15
2.25
284,000 71 7.44 116,000 84,000
262.50%
TATAPOWER 27-Aug-15 CE 70.00 2.10 -5.95
-73.91%
2.80
1.60
284,000 71 5.96 212,000 212,000
0.00%
RELINFRA 30-Jul-15 CE 400.00 0.90 -0.95
-51.35%
2.10
0.45
281,000 562 2.81 399,500 -19,000
-4.54%
ANDHRABANK 27-Aug-15 CE 75.00 1.45 -0.55
-27.50%
1.95
1.25
280,000 70 3.89 664,000 88,000
15.28%
NIFTY 31-Dec-15 CE 9,500.00 59.00 0.65
1.11%
59.05
49.00
278,250 11,130 157.02 999,450 137,350
15.93%
IDFC 27-Aug-15 CE 155.00 5.80 0.40
7.41%
5.90
5.35
278,000 139 15.82 538,000 102,000
23.39%
HEXAWARE 30-Jul-15 CE 280.00 1.45 1.00
222.22%
1.80
0.35
277,000 277 2.91 342,000 -35,000
-9.28%
ARVIND 30-Jul-15 CE 290.00 12.05 8.10
205.06%
15.35
4.60
275,000 275 24.59 168,000 -26,000
-13.40%
BANKBARODA 30-Jul-15 CE 150.00 5.00 -0.80
-13.79%
5.40
3.40
274,000 137 12.22 342,000 10,000
3.01%
TCS 30-Jul-15 CE 2,500.00 13.50 -1.20
-8.16%
18.85
6.75
273,750 2,190 31.15 166,750 -2,625
-1.55%
ADANIENT 30-Jul-15 CE 85.00 0.10 -0.10
-50.00%
0.50
0.05
271,000 542 0.51 360,000 -64,500
-15.19%
IDFC 30-Jul-15 CE 165.00 0.10 -0.05
-33.33%
0.15
0.05
270,000 135 0.30 2,096,000 -166,000
-7.34%
ITC 30-Jul-15 CE 300.00 5.80 -6.70
-53.60%
9.00
4.15
270,000 270 13.77 84,000 56,000
200.00%
NIFTY 24-Sep-15 CE 9,000.00 34.00 2.95
9.50%
35.60
29.75
269,325 10,773 89.42 2,364,925 15,775
0.67%
POWERGRID 30-Jul-15 CE 140.00 0.50 -1.30
-72.22%
1.00
0.40
268,000 134 1.82 872,000 0
0.00%
TATAPOWER 30-Jul-15 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
268,000 67 0.13 904,000 -120,000
-11.72%
IOC 30-Jul-15 CE 460.00 1.25 -1.45
-53.70%
3.95
1.20
265,000 265 5.72 162,000 -41,000
-20.20%
JPASSOCIAT 27-Aug-15 CE 15.00 0.05 -0.05
-50.00%
0.05
0.05
264,000 33 0.13 1,184,000 168,000
16.54%
YESBANK 27-Aug-15 CE 800.00 40.50 6.45
18.94%
43.25
30.00
263,000 1,052 99.36 63,250 -5,000
-7.33%
HDFC 30-Jul-15 CE 1,340.00 1.55 -1.55
-50.00%
7.00
0.60
261,250 1,045 8.86 120,000 -12,750
-9.60%
AUROPHARMA 30-Jul-15 CE 1,500.00 39.35 -7.40
-15.83%
55.00
35.00
260,500 521 120.53 288,250 0
0.00%
FEDERALBNK 30-Jul-15 CE 70.00 0.20 -0.05
-20.00%
0.30
0.05
260,000 65 0.39 716,000 -104,000
-12.68%
RCOM 30-Jul-15 CE 60.00 5.40 -0.50
-8.47%
5.60
3.80
260,000 65 12.58 828,000 36,000
4.55%
YESBANK 27-Aug-15 CE 840.00 21.50 3.10
16.85%
23.00
15.10
259,500 1,038 51.67 112,250 40,000
55.36%
AXISBANK 30-Jul-15 CE 620.00 0.10 -0.15
-60.00%
0.30
0.10
258,500 517 0.39 1,790,500 -179,000
-9.09%
BANKINDIA 30-Jul-15 CE 170.00 0.10 -0.05
-33.33%
0.15
0.05
258,000 258 0.15 438,000 -80,000
-15.44%
COALINDIA 30-Jul-15 CE 420.00 2.60 -0.90
-25.71%
6.30
2.40
258,000 258 7.95 339,000 27,000
8.65%
BANKBARODA 27-Aug-15 CE 160.00 5.00 -0.50
-9.09%
6.05
4.50
256,000 128 12.03 398,000 108,000
37.24%
IDFC 30-Jul-15 CE 152.50 2.20 0.70
46.67%
2.80
1.45
256,000 128 5.53 252,000 0
0.00%
PFC 27-Aug-15 CE 250.00 7.10 -0.90
-11.25%
7.85
5.30
256,000 256 16.26 209,000 115,000
122.34%
SKSMICRO 30-Jul-15 CE 570.00 3.00 1.60
114.29%
4.55
0.70
255,000 510 5.58 85,500 -63,000
-42.42%
CANBK 30-Jul-15 CE 260.00 1.50 -2.90
-65.91%
4.50
1.05
254,000 254 5.16 80,000 39,000
95.12%
HINDALCO 30-Jul-15 CE 115.00 0.05 -0.05
-50.00%
0.15
0.05
252,000 126 0.20 974,000 -84,000
-7.94%
PETRONET 30-Jul-15 CE 200.00 0.20 -0.25
-55.56%
0.45
0.15
252,000 126 0.58 308,000 -62,000
-16.76%
TATASTEEL 27-Aug-15 CE 270.00 5.30 -0.20
-3.64%
6.80
5.20
252,000 252 14.49 493,000 64,000
14.92%
RELIANCE 30-Jul-15 CE 1,100.00 0.15 -0.20
-57.14%
0.30
0.10
250,250 1,001 0.48 1,375,750 -166,500
-10.80%
ARVIND 27-Aug-15 CE 310.00 12.60 4.80
61.54%
14.25
9.00
250,000 250 30.20 109,000 54,000
98.18%
KTKBANK 30-Jul-15 CE 150.00 0.05 -0.10
-66.67%
0.15
0.05
250,000 125 0.20 1,400,000 -148,000
-9.56%
IOC 30-Jul-15 CE 440.00 8.65 -2.25
-20.64%
17.00
6.50
249,000 249 23.93 135,000 -48,000
-26.23%
TECHM 30-Jul-15 CE 520.00 4.00 -2.40
-37.50%
9.60
4.00
249,000 498 17.06 447,500 -24,500
-5.19%
CAIRN 30-Jul-15 CE 170.00 1.25 0.50
66.67%
1.55
0.40
248,000 248 1.88 400,000 -13,000
-3.15%
JINDALSTEL 30-Jul-15 CE 90.00 0.05 -0.05
-50.00%
0.10
0.05
248,000 124 0.17 2,320,000 -226,000
-8.88%
SYNDIBANK 30-Jul-15 CE 87.50 2.15 -1.85
-46.25%
2.20
0.95
248,000 124 3.57 76,000 74,000
3,700.00%
TATAMTRDVR 30-Jul-15 CE 250.00 0.60 0.10
20.00%
1.50
0.20
248,000 248 1.64 328,000 6,000
1.86%
CEATLTD 30-Jul-15 CE 880.00 9.00 8.65
2,471.43%
29.85
0.30
246,500 493 29.51 37,500 25,500
212.50%
TATASTEEL 27-Aug-15 CE 260.00 8.30 -0.25
-2.92%
10.35
8.20
246,000 246 22.46 310,000 60,000
24.00%
NIFTY 24-Sep-15 CE 8,900.00 49.00 5.70
13.16%
49.80
43.05
245,575 9,823 115.44 1,995,300 -64,100
-3.11%
RELIANCE 27-Aug-15 CE 1,020.00 21.00 -6.00
-22.22%
28.55
18.80
244,000 976 57.12 236,500 60,000
33.99%
UNIONBANK 27-Aug-15 CE 160.00 5.20 -1.80
-25.71%
6.30
4.65
244,000 122 13.18 276,000 68,000
32.69%
ITC 27-Aug-15 CE 330.00 1.75 -1.30
-42.62%
2.60
1.35
243,000 243 4.11 244,000 -25,000
-9.29%
NMDC 30-Jul-15 CE 105.00 1.15 0.35
43.75%
1.20
0.50
242,000 121 1.69 160,000 78,000
95.12%
HEROMOTOCO 30-Jul-15 CE 2,600.00 5.05 0.20
4.12%
10.10
0.90
241,625 1,933 12.93 110,625 24,000
27.71%
IDBI 30-Jul-15 CE 65.00 0.05 -0.05
-50.00%
0.10
0.05
240,000 60 0.12 1,080,000 -88,000
-7.53%
SKSMICRO 30-Jul-15 CE 560.00 8.95 6.15
219.64%
10.00
1.65
240,000 480 11.50 99,500 -45,500
-31.38%
APOLLOTYRE 30-Jul-15 CE 190.00 13.80 6.30
84.00%
14.10
9.60
238,000 119 28.01 902,000 -36,000
-3.84%
IDFC 30-Jul-15 CE 157.50 0.60 0.10
20.00%
0.75
0.45
236,000 118 1.32 368,000 -16,000
-4.17%
IOC 30-Jul-15 CE 450.00 3.50 -1.70
-32.69%
8.40
2.50
235,000 235 11.56 317,000 -16,000
-4.80%
PFC 30-Jul-15 CE 260.00 0.10 -0.20
-66.67%
0.40
0.05
233,000 233 0.44 453,000 -97,000
-17.64%
NIFTY 30-Jul-15 CE 8,750.00 0.25 -0.60
-70.59%
0.60
0.25
232,425 9,297 1.05 525,500 -12,600
-2.34%
HDIL 27-Aug-15 CE 85.00 4.35 0.40
10.13%
4.80
3.55
232,000 116 9.26 250,000 98,000
64.47%
TATAPOWER 30-Jul-15 CE 67.50 0.80 -5.60
-87.50%
1.25
0.40
232,000 58 1.42 96,000 88,000
1,100.00%
ALBK 30-Jul-15 CE 80.00 6.85 2.50
57.47%
8.65
2.90
230,000 115 11.55 58,000 40,000
222.22%
DISHTV 30-Jul-15 CE 122.50 0.05 -0.15
-75.00%
0.25
0.05
228,000 57 0.21 488,000 -172,000
-26.06%
TATAMOTORS 27-Aug-15 CE 380.00 15.85 2.65
20.08%
15.85
13.70
227,000 454 32.89 220,500 52,500
31.25%
IDFC 27-Aug-15 CE 165.00 2.65 0.00
0.00%
2.85
2.45
226,000 113 5.88 1,060,000 84,000
8.61%
HDFC 30-Jul-15 CE 1,320.00 8.00 0.80
11.11%
16.00
3.00
225,000 900 19.37 77,750 -7,500
-8.80%
L&TFH 27-Aug-15 CE 72.50 1.10 0.00
0.00%
1.20
1.00
224,000 56 2.46 360,000 80,000
28.57%
NIFTY 27-Aug-15 CE 9,100.00 5.20 0.00
0.00%
6.30
4.85
223,975 8,959 12.30 336,650 35,050
11.62%
ICICIBANK 30-Jul-15 CE 330.00 0.05 -0.05
-50.00%
0.10
0.05
223,000 223 0.18 1,697,000 -56,000
-3.19%
RCOM 27-Aug-15 CE 60.00 8.00 -0.80
-9.09%
8.00
6.50
220,000 55 15.95 136,000 112,000
466.67%
RCOM 30-Jul-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
220,000 55 0.11 2,456,000 -60,000
-2.38%
NIFTY 30-Jul-15 CE 8,000.00 377.20 29.80
8.58%
381.85
335.00
219,900 8,796 773.98 181,775 -52,125
-22.29%
IBREALEST 30-Jul-15 CE 57.50 2.85 0.90
46.15%
3.75
1.60
216,000 54 4.86 712,000 -20,000
-2.73%
ONGC 27-Aug-15 CE 280.00 6.10 -0.15
-2.40%
6.95
4.90
215,000 215 12.77 198,000 40,000
25.32%
INDUSINDBK 30-Jul-15 CE 960.00 2.30 -1.50
-39.47%
6.75
2.30
212,500 850 10.33 123,250 -11,000
-8.19%
LUPIN 30-Jul-15 CE 1,650.00 10.90 2.65
32.12%
13.00
3.60
212,250 1,698 16.70 103,875 -2,625
-2.46%
HDIL 27-Aug-15 CE 90.00 3.10 0.50
19.23%
3.30
2.35
212,000 106 5.83 304,000 110,000
56.70%
JINDALSTEL 30-Jul-15 CE 85.00 0.05 -0.05
-50.00%
0.20
0.05
212,000 106 0.19 1,814,000 -124,000
-6.40%
RCOM 30-Jul-15 CE 62.50 2.30 -1.20
-34.29%
2.80
1.55
212,000 53 4.77 396,000 0
0.00%
VEDL 27-Aug-15 CE 135.00 5.20 -0.65
-11.11%
6.55
4.60
212,000 106 11.47 148,000 78,000
111.43%
LT 30-Jul-15 CE 1,850.00 1.20 0.00
0.00%
1.85
0.60
211,750 1,694 2.29 229,125 -31,625
-12.13%
NIFTY 27-Aug-15 CE 8,000.00 443.25 23.40
5.57%
449.55
408.00
208,400 8,336 886.24 714,200 100,250
16.33%
AUROPHARMA 30-Jul-15 CE 750.00 0.85 -1.30
-60.47%
2.25
0.35
207,500 415 1.60 402,500 8,000
2.03%
ASIANPAINT 30-Jul-15 CE 840.00 11.00 4.55
70.54%
14.60
3.00
207,500 830 13.67 87,250 -22,750
-20.68%
HCLTECH 30-Jul-15 CE 940.00 11.95 7.95
198.75%
17.20
6.10
207,500 830 23.01 58,250 -25,250
-30.24%
ICICIBANK 30-Jul-15 CE 280.00 9.25 1.90
25.85%
10.25
6.05
206,000 206 17.04 68,000 -22,000
-24.44%
TATACHEM 30-Jul-15 CE 500.00 4.65 2.45
111.36%
7.80
1.15
204,500 409 8.22 136,000 8,500
6.67%
ASHOKLEY 27-Aug-15 CE 82.50 5.55 0.95
20.65%
5.60
4.75
204,000 51 10.67 512,000 4,000
0.79%
BANKINDIA 27-Aug-15 CE 160.00 3.90 -1.20
-23.53%
4.65
3.00
204,000 204 7.53 215,000 67,000
45.27%
ALBK 30-Jul-15 CE 100.00 0.05 0.00
0.00%
0.15
0.05
202,000 101 0.12 306,000 2,000
0.66%
FEDERALBNK 30-Jul-15 CE 150.00 7.90 -1.40
-15.05%
9.95
7.25
202,000 51 16.62 282,000 0
0.00%
CEATLTD 30-Jul-15 CE 840.00 32.00 26.90
527.45%
56.80
7.00
199,000 398 45.09 24,500 -25,500
-51.00%
UNIONBANK 30-Jul-15 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
198,000 99 0.10 562,000 -38,000
-6.33%
TATACOMM 30-Jul-15 CE 450.00 1.75 -25.40
-93.55%
6.65
1.05
198,000 396 4.71 88,500 64,000
261.22%
AUROPHARMA 30-Jul-15 CE 725.00 10.95 1.85
20.33%
10.95
3.60
196,500 393 13.50 178,000 20,000
12.66%
ASHOKLEY 27-Aug-15 CE 97.50 0.80 0.10
14.29%
0.85
0.65
196,000 49 1.53 244,000 176,000
258.82%
SYNDIBANK 27-Aug-15 CE 95.00 2.50 -0.50
-16.67%
3.05
2.00
196,000 98 4.72 246,000 86,000
53.75%
TATASTEEL 27-Aug-15 CE 250.00 12.85 -0.10
-0.77%
15.50
12.45
196,000 196 27.19 239,000 64,000
36.57%
HINDUNILVR 30-Jul-15 CE 900.00 4.35 -6.35
-59.35%
18.45
3.50
194,000 776 16.61 216,000 -29,750
-12.11%
UNIONBANK 27-Aug-15 CE 150.00 9.85 -2.75
-21.83%
10.70
8.90
194,000 97 19.30 78,000 -30,000
-27.78%
CANBK 30-Jul-15 CE 270.00 0.25 -0.80
-76.19%
0.80
0.10
193,000 193 0.75 117,000 -14,000
-10.69%
ADANIPOWER 27-Aug-15 CE 30.00 0.65 0.00
0.00%
0.70
0.50
192,000 48 1.06 868,000 112,000
14.81%
VEDL 27-Aug-15 CE 130.00 7.15 -0.45
-5.92%
8.80
6.60
192,000 96 13.96 156,000 82,000
110.81%
RELIANCE 27-Aug-15 CE 1,040.00 13.90 -4.90
-26.06%
20.10
12.85
189,750 759 30.80 332,750 58,250
21.22%
DLF 27-Aug-15 CE 95.00 11.40 5.55
94.87%
11.40
4.95
188,000 94 13.42 68,000 30,000
78.95%
PETRONET 30-Jul-15 CE 190.00 1.95 0.40
25.81%
2.65
0.55
188,000 94 2.39 142,000 36,000
33.96%
SYNDIBANK 30-Jul-15 CE 100.00 0.05 -0.10
-66.67%
0.15
0.05
188,000 94 0.09 702,000 -12,000
-1.68%
YESBANK 27-Aug-15 CE 860.00 14.80 1.05
7.64%
15.85
10.65
187,750 751 26.32 77,500 39,000
101.30%
BIOCON 30-Jul-15 CE 500.00 0.10 -0.20
-66.67%
0.30
0.05
186,000 372 0.28 390,500 -151,000
-27.89%
SYNDIBANK 30-Jul-15 CE 92.50 0.15 -0.75
-83.33%
0.50
0.10
186,000 93 0.39 128,000 -10,000
-7.25%
BAJAJ-AUTO 30-Jul-15 CE 2,800.00 0.25 -0.30
-54.55%
0.40
0.05
185,250 1,482 0.33 50,125 -177,625
-77.99%
ICICIBANK 30-Jul-15 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
184,000 184 0.11 1,524,000 -54,000
-3.42%
IFCI 30-Jul-15 CE 30.00 0.05 0.00
0.00%
0.05
0.05
184,000 23 0.09 4,032,000 0
0.00%
PTC 30-Jul-15 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
184,000 46 0.11 460,000 -28,000
-5.74%
TATASTEEL 30-Jul-15 CE 300.00 0.05 -0.05
-50.00%
0.10
0.05
184,000 184 0.11 2,287,000 -91,000
-3.83%
KOTAKBANK 30-Jul-15 CE 1,500.00 15.70 -6.80
-30.22%
25.20
12.55
180,500 361 34.87 213,000 0
0.00%
INDIACEM 30-Jul-15 CE 100.00 0.20 0.10
100.00%
0.25
0.05
180,000 45 0.20 1,864,000 -144,000
-7.17%
JISLJALEQS 30-Jul-15 CE 72.50 0.55 -0.45
-45.00%
1.10
0.40
180,000 45 1.10 424,000 28,000
7.07%
KTKBANK 30-Jul-15 CE 145.00 0.10 -0.10
-50.00%
0.30
0.05
180,000 90 0.20 704,000 -70,000
-9.04%
NTPC 30-Jul-15 CE 135.00 1.60 -1.00
-38.46%
2.00
0.95
180,000 90 2.34 324,000 6,000
1.89%
POWERGRID 30-Jul-15 CE 145.00 0.05 -0.15
-75.00%
0.20
0.05
180,000 90 0.23 564,000 -62,000
-9.90%
PTC 30-Jul-15 CE 70.00 0.05 -0.35
-87.50%
0.30
0.05
180,000 45 0.25 176,000 -16,000
-8.33%
NIFTY 30-Jul-15 CE 7,500.00 878.80 32.45
3.83%
884.75
837.30
178,350 7,134 1,528.82 133,500 -61,375
-31.49%
UNIONBANK 30-Jul-15 CE 150.00 4.50 -3.50
-43.75%
7.30
3.70
178,000 89 8.17 296,000 -40,000
-11.90%
DLF 27-Aug-15 CE 120.00 1.80 1.00
125.00%
2.15
0.50
176,000 88 2.66 298,000 24,000
8.76%
JISLJALEQS 30-Jul-15 CE 77.50 0.10 -0.10
-50.00%
0.20
0.05
176,000 44 0.14 684,000 -40,000
-5.52%
UCOBANK 27-Aug-15 CE 55.00 0.55 -0.50
-47.62%
0.90
0.50
176,000 44 1.06 472,000 8,000
1.72%
AMBUJACEM 30-Jul-15 CE 235.00 0.75 -0.25
-25.00%
2.40
0.35
174,000 174 1.36 69,000 -31,000
-31.00%
NIFTY 31-Dec-15 CE 9,000.00 168.90 6.40
3.94%
172.20
157.25
173,200 6,928 283.75 928,450 71,350
8.32%
ASIANPAINT 30-Jul-15 CE 860.00 3.00 0.75
33.33%
4.00
0.90
173,000 692 3.32 194,500 -92,750
-32.29%
INFY 30-Jul-15 CE 1,060.00 25.00 13.60
119.30%
31.00
10.85
172,500 690 34.40 78,750 -72,750
-48.02%
SOUTHBANK 30-Jul-15 CE 25.00 0.05 0.00
0.00%
0.05
0.05
171,000 19 0.09 2,268,000 -45,000
-1.95%
SUNTV 30-Jul-15 CE 280.00 23.30 18.35
370.71%
38.00
5.15
171,000 342 23.87 187,500 -46,500
-19.87%
WIPRO 30-Jul-15 CE 580.00 0.60 0.10
20.00%
0.95
0.40
170,000 340 1.22 195,000 -31,500
-13.91%
HDFC 30-Jul-15 CE 1,350.00 0.65 -1.05
-61.76%
3.45
0.20
169,750 679 2.87 223,250 -20,750
-8.50%
UNIONBANK 30-Jul-15 CE 175.00 0.05 -0.05
-50.00%
0.10
0.05
168,000 84 0.08 280,000 -42,000
-13.04%
SBIN 27-Aug-15 CE 290.00 1.65 -0.65
-28.26%
2.55
1.60
167,000 167 3.22 271,000 43,000
18.86%
NIFTY 27-Aug-15 CE 9,300.00 2.95 0.10
3.51%
3.50
2.75
166,775 6,671 4.85 327,850 31,825
10.75%
HEROMOTOCO 30-Jul-15 CE 2,550.00 29.40 13.10
80.37%
35.65
7.45
166,500 1,332 24.68 33,625 -10,625
-24.01%
IDEA 27-Aug-15 CE 170.00 7.45 0.75
11.19%
7.50
5.60
166,000 83 10.84 70,000 32,000
84.21%
TATAMTRDVR 30-Jul-15 CE 240.00 3.85 1.45
60.42%
6.00
2.25
166,000 166 6.52 163,000 -11,000
-6.32%
TATAGLOBAL 30-Jul-15 CE 140.00 0.20 -0.10
-33.33%
0.45
0.20
166,000 83 0.43 816,000 -66,000
-7.48%
ZEEL 30-Jul-15 CE 410.00 0.55 0.10
22.22%
1.00
0.30
166,000 166 0.90 264,000 -73,000
-21.66%
BANKINDIA 30-Jul-15 CE 165.00 0.05 -0.10
-66.67%
0.15
0.05
164,000 164 0.15 303,000 -68,000
-18.33%
IDFC 27-Aug-15 CE 170.00 1.80 -0.05
-2.70%
2.00
1.60
164,000 82 2.89 810,000 54,000
7.14%
INFY 30-Jul-15 CE 1,125.00 0.85 0.00
0.00%
1.65
0.60
164,000 656 1.85 163,750 -7,250
-4.24%
RPOWER 27-Aug-15 CE 40.00 2.75 -1.05
-27.63%
3.40
2.50
164,000 41 4.59 96,000 88,000
1,100.00%
HDFCBANK 30-Jul-15 CE 1,140.00 0.55 -0.70
-56.00%
1.90
0.30
163,750 655 1.74 363,500 -26,000
-6.68%
MOTHERSUMI 30-Jul-15 CE 540.00 4.80 -1.45
-23.20%
8.50
3.70
162,500 217 11.10 183,000 0
0.00%
SUNPHARMA 30-Jul-15 CE 820.00 10.75 3.15
41.45%
14.50
6.15
162,500 650 16.01 141,500 -20,000
-12.38%
SYNDIBANK 27-Aug-15 CE 90.00 4.40 -0.60
-12.00%
5.20
3.50
162,000 81 6.56 104,000 84,000
420.00%
VEDL 30-Jul-15 CE 160.00 0.05 0.00
0.00%
0.10
0.05
162,000 81 0.10 874,000 -24,000
-2.67%
JSWSTEEL 30-Jul-15 CE 820.00 7.60 -1.40
-15.56%
13.15
6.05
161,250 645 16.00 50,500 21,500
74.14%
INFY 30-Jul-15 CE 1,150.00 0.30 -0.35
-53.85%
0.75
0.30
161,000 644 0.79 483,250 -59,000
-10.88%
SKSMICRO 30-Jul-15 CE 580.00 1.20 0.50
71.43%
1.70
0.25
161,000 322 1.14 88,500 13,500
18.00%
SUNTV 27-Aug-15 CE 300.00 26.50 13.45
103.07%
31.05
13.55
160,500 321 32.16 194,000 47,000
31.97%
AUROPHARMA 30-Jul-15 CE 1,600.00 6.95 -3.95
-36.24%
13.10
6.05
160,000 320 16.21 138,250 0
0.00%
AMBUJACEM 30-Jul-15 CE 230.00 3.30 0.10
3.13%
5.50
1.35
160,000 160 4.14 69,000 -9,000
-11.54%
IBREALEST 30-Jul-15 CE 55.00 5.00 1.05
26.58%
5.95
3.95
160,000 40 7.44 324,000 -48,000
-12.90%
KTKBANK 30-Jul-15 CE 135.00 0.90 -1.30
-59.09%
4.00
0.85
158,000 79 3.13 242,000 -18,000
-6.92%
TVSMOTOR 30-Jul-15 CE 250.00 0.10 -0.20
-66.67%
0.50
0.10
158,000 158 0.33 291,000 -39,000
-11.82%
SUNTV 30-Jul-15 CE 340.00 0.85 0.40
88.89%
1.90
0.25
157,500 315 1.09 170,000 -17,000
-9.09%
ICICIBANK 27-Aug-15 CE 340.00 1.00 -0.35
-25.93%
1.40
0.75
157,000 157 1.49 478,000 81,000
20.40%
SBIN 27-Aug-15 CE 265.00 6.45 -2.40
-27.12%
8.95
5.80
157,000 157 10.75 132,000 55,000
71.43%
TATACOMM 30-Jul-15 CE 460.00 0.50 -17.30
-97.19%
3.00
0.40
157,000 314 1.57 56,000 18,500
49.33%
NIFTY 30-Jul-15 CE 7,000.00 1,378.65 30.20
2.24%
1,380.00
1,335.45
156,150 6,246 2,116.43 283,500 -64,900
-18.63%
DABUR 30-Jul-15 CE 310.00 0.25 -0.40
-61.54%
1.20
0.15
156,000 156 0.87 56,000 9,000
19.15%
DISHTV 27-Aug-15 CE 120.00 2.00 -1.50
-42.86%
3.00
1.80
156,000 39 3.68 648,000 -40,000
-5.81%
GMRINFRA 27-Aug-15 CE 12.50 1.40 -0.20
-12.50%
1.65
1.40
156,000 12 2.36 299,000 117,000
64.29%
GMRINFRA 30-Jul-15 CE 12.50 0.95 -0.55
-36.67%
1.45
0.90
156,000 12 1.95 676,000 0
0.00%
IRB 30-Jul-15 CE 260.00 0.25 0.00
0.00%
0.45
0.10
156,000 156 0.41 421,000 -41,000
-8.87%
TATASTEEL 30-Jul-15 CE 320.00 0.05 -0.05
-50.00%
0.10
0.05
156,000 156 0.08 1,060,000 -36,000
-3.28%
SBIN 30-Jul-15 CE 290.00 0.05 -0.05
-50.00%
0.10
0.05
153,000 153 0.08 1,647,000 -28,000
-1.67%
NIFTY 30-Jul-15 CE 9,100.00 0.20 -0.40
-66.67%
0.45
0.20
152,425 6,097 0.53 494,525 -55,600
-10.11%
NIFTY 27-Aug-15 CE 7,000.00 1,405.50 25.20
1.83%
1,410.00
1,366.00
152,175 6,087 2,106.32 318,700 124,750
64.32%
FEDERALBNK 30-Jul-15 CE 72.50 0.05 -0.05
-50.00%
0.05
0.05
152,000 38 0.08 340,000 -100,000
-22.73%
UCOBANK 30-Jul-15 CE 50.00 0.25 -0.80
-76.19%
0.65
0.20
152,000 38 0.52 60,000 16,000
36.36%
RECLTD 30-Jul-15 CE 280.00 0.55 -0.35
-38.89%
1.05
0.30
151,000 151 0.68 207,000 -7,000
-3.27%
TATAMOTORS 30-Jul-15 CE 420.00 0.10 -0.10
-50.00%
0.20
0.05
151,000 302 0.15 1,319,000 -27,500
-2.04%
SBIN 27-Aug-15 CE 300.00 1.10 -0.15
-12.00%
1.40
0.85
150,000 150 1.56 343,000 49,000
16.67%
UPL 30-Jul-15 CE 570.00 0.20 -0.80
-80.00%
1.70
0.20
150,000 300 1.19 70,500 -3,000
-4.08%
LT 30-Jul-15 CE 1,750.00 41.35 19.10
85.84%
49.00
17.50
148,500 1,188 43.20 41,000 -12,750
-23.72%
CAIRN 30-Jul-15 CE 180.00 0.15 -0.05
-25.00%
0.20
0.05
148,000 148 0.21 488,000 -74,000
-13.17%
IDFC 30-Jul-15 CE 170.00 0.05 -0.05
-50.00%
0.10
0.05
148,000 74 0.07 1,286,000 -130,000
-9.18%
RPOWER 27-Aug-15 CE 50.00 0.40 -0.10
-20.00%
0.55
0.35
148,000 37 0.59 404,000 48,000
13.48%
HCLTECH 30-Jul-15 CE 960.00 4.80 3.20
200.00%
7.50
2.00
147,000 588 6.75 88,250 -14,000
-13.69%
ONGC 27-Aug-15 CE 270.00 9.75 -0.95
-8.88%
11.15
8.50
147,000 147 14.29 132,000 36,000
37.50%
BPCL 30-Jul-15 CE 980.00 0.65 -0.90
-58.06%
2.05
0.45
146,500 293 1.79 168,000 -45,000
-21.13%
SKSMICRO 30-Jul-15 CE 550.00 17.00 10.35
155.64%
19.20
5.00
146,500 293 15.53 101,500 -30,000
-22.81%
RELIANCE 27-Aug-15 CE 1,100.00 5.55 -1.10
-16.54%
7.00
4.70
146,250 585 8.54 677,250 70,750
11.67%
TVSMOTOR 30-Jul-15 CE 270.00 0.05 -0.05
-50.00%
0.15
0.05
146,000 146 0.13 810,000 -3,000
-0.37%
WIPRO 30-Jul-15 CE 570.00 2.10 0.85
68.00%
2.65
0.95
145,500 291 2.82 92,000 5,500
6.36%
RELCAPITAL 30-Jul-15 CE 390.00 0.35 -0.10
-22.22%
0.40
0.20
145,000 290 0.42 212,000 -20,500
-8.82%
BANKINDIA 27-Aug-15 CE 170.00 2.00 -0.70
-25.93%
2.65
1.40
144,000 144 2.65 184,000 34,000
22.67%
HDIL 27-Aug-15 CE 80.00 6.65 0.80
13.68%
6.80
5.50
144,000 72 8.99 106,000 34,000
47.22%
INDIACEM 30-Jul-15 CE 95.00 0.20 0.05
33.33%
0.35
0.10
144,000 36 0.32 916,000 -84,000
-8.40%
BIOCON 30-Jul-15 CE 470.00 1.20 0.10
9.09%
2.00
0.75
143,000 286 1.80 167,500 -35,000
-17.28%
BANKNIFTY 27-Aug-15 CE 19,000.00 204.50 -0.05
-0.02%
229.50
191.00
141,350 5,654 296.64 229,275 46,275
25.29%
CIPLA 30-Jul-15 CE 700.00 0.75 0.00
0.00%
1.00
0.25
140,500 281 0.81 244,500 -15,000
-5.78%
CROMPGREAV 30-Jul-15 CE 185.00 0.15 -0.30
-66.67%
0.35
0.10
140,000 70 0.28 204,000 -28,000
-12.07%
IDEA 27-Aug-15 CE 175.00 5.35 0.60
12.63%
5.45
3.90
140,000 70 6.52 152,000 44,000
40.74%
IDBI 27-Aug-15 CE 65.00 0.90 -0.25
-21.74%
1.15
0.80
140,000 35 1.29 560,000 40,000
7.69%
IOC 27-Aug-15 CE 460.00 14.40 1.80
14.29%
17.00
11.75
140,000 140 19.29 320,000 56,000
21.21%
PNB 27-Aug-15 CE 135.00 7.90 -3.10
-28.18%
8.55
6.50
140,000 70 10.50 70,000 8,000
12.90%
PTC 30-Jul-15 CE 67.50 0.70 -0.30
-30.00%
0.70
0.20
140,000 35 0.57 60,000 40,000
200.00%
TATAPOWER 27-Aug-15 CE 72.50 1.15 -0.80
-41.03%
1.75
1.00
140,000 35 1.82 176,000 76,000
76.00%
TATASTEEL 27-Aug-15 CE 280.00 3.35 -0.10
-2.90%
4.35
3.30
139,000 139 5.24 469,000 31,000
7.08%
HINDPETRO 27-Aug-15 CE 940.00 36.60 0.80
2.23%
42.65
30.00
138,500 277 49.57 82,500 33,000
66.67%
YESBANK 30-Jul-15 CE 880.00 0.15 -0.60
-80.00%
0.95
0.15
138,250 553 0.62 366,500 -30,000
-7.57%
BANKINDIA 30-Jul-15 CE 175.00 0.05 -0.05
-50.00%
0.10
0.05
138,000 138 0.07 175,000 -64,000
-26.78%
CAIRN 30-Jul-15 CE 175.00 0.55 0.20
57.14%
0.55
0.15
138,000 138 0.35 200,000 3,000
1.52%
FEDERALBNK 30-Jul-15 CE 175.00 1.00 -0.50
-33.33%
1.50
0.90
138,000 35 1.63 226,000 0
0.00%
BPCL 30-Jul-15 CE 940.00 12.90 -0.60
-4.44%
21.75
8.00
136,500 273 18.14 78,000 -5,000
-6.02%
DABUR 30-Jul-15 CE 305.00 0.45 -1.40
-75.68%
2.30
0.25
136,000 136 1.43 32,000 15,000
88.24%
IFCI 30-Jul-15 CE 27.50 0.05 0.00
0.00%
0.05
0.05
136,000 17 0.07 4,872,000 0
0.00%
IOB 30-Jul-15 CE 35.00 0.65 -0.15
-18.75%
0.80
0.35
136,000 17 0.82 88,000 -16,000
-15.38%
RPOWER 27-Aug-15 CE 47.50 0.60 -0.40
-40.00%
0.90
0.55
136,000 34 0.95 248,000 80,000
47.62%
RELINFRA 30-Jul-15 CE 410.00 0.35 -0.15
-30.00%
0.50
0.15
135,000 270 0.34 182,000 -34,500
-15.94%
COALINDIA 27-Aug-15 CE 430.00 9.70 -0.05
-0.51%
11.80
8.65
135,000 135 12.80 80,000 19,000
31.15%
FEDERALBNK 30-Jul-15 CE 165.00 2.15 -0.75
-25.86%
3.10
2.00
134,000 34 3.38 184,000 0
0.00%
JPPOWER 27-Aug-15 CE 7.50 0.25 0.05
25.00%
0.25
0.20
133,000 7 0.29 437,000 57,000
15.00%
RELIANCE 30-Jul-15 CE 1,080.00 0.15 -0.30
-66.67%
0.35
0.10
132,750 531 0.27 515,750 -45,750
-8.15%
RELCAPITAL 30-Jul-15 CE 400.00 0.20 -0.05
-20.00%
0.35
0.15
132,500 265 0.24 537,500 -99,000
-15.55%
EXIDEIND 30-Jul-15 CE 150.00 0.35 -0.10
-22.22%
0.50
0.15
132,000 66 0.48 298,000 10,000
3.47%
JISLJALEQS 27-Aug-15 CE 80.00 1.90 -0.10
-5.00%
2.10
1.45
132,000 33 2.22 364,000 0
0.00%
JSWSTEEL 30-Jul-15 CE 840.00 3.00 -0.85
-22.08%
6.25
2.50
132,000 528 5.27 57,500 27,000
88.52%
BANKNIFTY 30-Jul-15 CE 19,500.00 0.70 -1.10
-61.11%
1.95
0.70
131,575 5,263 1.53 537,625 -65,700
-10.89%
IOC 27-Aug-15 CE 450.00 18.30 0.85
4.87%
21.00
15.50
131,000 131 22.37 573,000 41,000
7.71%
BANKNIFTY 30-Jul-15 CE 19,200.00 1.15 -2.20
-65.67%
2.80
1.15
130,625 5,225 2.49 185,525 -17,025
-8.41%
CASTROLIND 30-Jul-15 CE 500.00 10.50 5.20
98.11%
12.50
4.55
130,500 261 11.90 28,000 -4,500
-13.85%
TECHM 30-Jul-15 CE 550.00 0.35 -0.20
-36.36%
0.90
0.25
130,000 260 0.53 302,000 -15,000
-4.73%
TATACOMM 27-Aug-15 CE 450.00 12.40 -10.40
-45.61%
16.00
9.50
129,500 259 16.14 58,000 58,000
0.00%
AXISBANK 27-Aug-15 CE 560.00 24.50 1.95
8.65%
26.00
22.40
128,500 257 31.33 229,000 14,000
6.51%
BHEL 27-Aug-15 CE 300.00 5.50 1.30
30.95%
6.40
4.60
128,000 128 7.24 222,000 61,000
37.89%
DISHTV 27-Aug-15 CE 115.00 3.00 -2.05
-40.59%
5.25
2.90
128,000 32 4.79 260,000 8,000
3.17%
PNB 27-Aug-15 CE 160.00 1.00 -0.70
-41.18%
1.70
0.80
128,000 64 1.28 206,000 40,000
24.10%
BANKBARODA 30-Jul-15 CE 165.00 0.30 -0.10
-25.00%
0.35
0.20
126,000 63 0.35 296,000 -34,000
-10.30%
BANKNIFTY 30-Jul-15 CE 18,200.00 120.00 -50.55
-29.64%
234.90
120.00
124,800 4,992 223.63 58,700 -7,800
-11.73%
ASHOKLEY 30-Jul-15 CE 75.00 9.85 1.50
17.96%
9.85
8.30
124,000 31 11.47 2,560,000 -60,000
-2.29%
IDBI 27-Aug-15 CE 60.00 2.50 -0.30
-10.71%
2.90
1.90
124,000 31 2.93 224,000 56,000
33.33%
L&TFH 27-Aug-15 CE 80.00 0.30 -0.05
-14.29%
0.35
0.30
124,000 31 0.38 532,000 48,000
9.92%
RELIANCE 27-Aug-15 CE 1,060.00 10.30 -2.65
-20.46%
14.00
8.60
124,000 496 13.83 371,750 34,750
10.31%
CAIRN 30-Jul-15 CE 165.00 3.40 0.95
38.78%
4.10
1.25
123,000 123 2.67 198,000 20,000
11.24%
KOTAKBANK 30-Jul-15 CE 730.00 7.80 -1.95
-20.00%
13.60
6.70
123,000 246 10.48 136,000 36,000
36.00%
HINDPETRO 30-Jul-15 CE 960.00 0.70 -1.50
-68.18%
2.80
0.65
122,500 245 2.19 193,500 3,500
1.84%
JSWENERGY 30-Jul-15 CE 105.00 0.05 0.00
0.00%
0.05
0.05
122,000 61 0.06 298,000 -14,000
-4.49%
BHARTIARTL 27-Aug-15 CE 420.00 13.10 2.35
21.86%
13.85
8.70
121,000 121 12.89 76,000 30,000
65.22%
RECLTD 30-Jul-15 CE 300.00 0.10 -0.05
-33.33%
0.25
0.05
121,000 121 0.13 931,000 -27,000
-2.82%
BIOCON 30-Jul-15 CE 480.00 0.25 -0.25
-50.00%
0.95
0.20
120,500 241 0.59 220,000 -51,500
-18.97%
IFCI 27-Aug-15 CE 22.50 1.75 -7.25
-80.56%
2.45
1.60
120,000 15 2.29 72,000 72,000
0.00%
IFCI 30-Jul-15 CE 22.50 1.45 -3.70
-71.84%
1.45
0.85
120,000 15 1.28 72,000 48,000
200.00%
ONGC 30-Jul-15 CE 290.00 0.05 -0.25
-83.33%
0.30
0.05
120,000 120 0.14 652,000 -53,000
-7.52%
RPOWER 30-Jul-15 CE 40.00 0.95 -1.70
-64.15%
1.40
0.95
120,000 30 1.37 136,000 88,000
183.33%
RELINFRA 30-Jul-15 CE 420.00 0.20 -0.10
-33.33%
0.25
0.15
119,000 238 0.23 399,500 -39,000
-8.89%
TATASTEEL 30-Jul-15 CE 310.00 0.05 0.00
0.00%
0.10
0.05
119,000 119 0.06 2,382,000 -67,000
-2.74%
KOTAKBANK 30-Jul-15 CE 740.00 3.50 -2.20
-38.60%
7.25
3.05
118,000 236 5.78 183,500 15,000
8.90%
BHEL 27-Aug-15 CE 290.00 9.35 2.15
29.86%
9.90
7.50
117,000 117 10.34 191,000 33,000
20.89%
NIFTY 30-Jul-15 CE 8,100.00 281.65 30.05
11.94%
287.10
238.25
116,950 4,678 304.53 211,100 -3,550
-1.65%
HINDPETRO 27-Aug-15 CE 1,000.00 17.50 3.15
21.95%
19.40
12.60
116,000 232 19.53 117,500 25,500
27.72%
PNB 27-Aug-15 CE 155.00 1.35 -1.25
-48.08%
3.10
1.25
116,000 58 1.75 98,000 22,000
28.95%
BANKINDIA 27-Aug-15 CE 150.00 7.85 0.55
7.53%
8.90
5.85
115,000 115 8.14 59,000 56,000
1,866.67%
ADANIENT 27-Aug-15 CE 85.00 3.00 0.10
3.45%
3.20
2.60
114,000 228 3.25 157,000 56,000
55.45%
APOLLOTYRE 27-Aug-15 CE 220.00 5.20 1.75
50.72%
5.30
4.00
114,000 57 5.48 98,000 80,000
444.44%
RELIANCE 27-Aug-15 CE 1,000.00 29.25 -8.40
-22.31%
39.00
27.15
113,750 455 36.73 123,500 37,750
44.02%
AUROPHARMA 30-Jul-15 CE 740.00 3.70 -0.60
-13.95%
3.70
1.15
113,000 226 2.57 39,500 500
1.28%
LT 30-Jul-15 CE 1,900.00 0.20 -0.40
-66.67%
0.65
0.10
112,375 899 0.31 319,000 -87,750
-21.57%
HEXAWARE 30-Jul-15 CE 270.00 4.00 1.60
66.67%
8.15
3.40
112,000 112 6.38 157,000 1,000
0.64%
IOB 30-Jul-15 CE 37.50 0.15 0.00
0.00%
0.15
0.05
112,000 14 0.10 248,000 8,000
3.33%
IBREALEST 27-Aug-15 CE 62.50 3.30 0.40
13.79%
3.80
2.70
112,000 28 3.72 64,000 28,000
77.78%
PTC 27-Aug-15 CE 70.00 1.85 -0.65
-26.00%
1.85
1.40
112,000 28 1.81 108,000 84,000
350.00%
TATAMOTORS 30-Jul-15 CE 440.00 0.10 -0.05
-33.33%
0.15
0.05
111,500 223 0.10 1,317,500 -20,000
-1.50%
ITC 30-Jul-15 CE 330.00 0.05 -0.10
-66.67%
0.15
0.05
111,000 111 0.06 1,147,000 -40,000
-3.37%
TATACOMM 30-Jul-15 CE 440.00 5.00 -29.50
-85.51%
9.20
2.80
111,000 222 5.91 50,000 19,000
61.29%
EXIDEIND 30-Jul-15 CE 160.00 0.05 -0.05
-50.00%
0.15
0.05
110,000 55 0.12 740,000 -36,000
-4.64%
KTKBANK 30-Jul-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
110,000 55 0.06 1,366,000 -20,000
-1.44%
VOLTAS 27-Aug-15 CE 330.00 9.25 3.85
71.30%
10.90
8.65
110,000 110 10.82 61,000 46,000
306.67%
BANKNIFTY 30-Jul-15 CE 18,900.00 1.65 -2.85
-63.33%
4.60
1.30
109,475 4,379 2.88 57,675 -10,100
-14.90%
AXISBANK 30-Jul-15 CE 640.00 0.05 -0.10
-66.67%
0.10
0.05
108,500 217 0.09 497,500 -100,000
-16.74%
DABUR 30-Jul-15 CE 295.00 2.45 -2.50
-50.51%
7.50
1.25
108,000 108 3.29 34,000 17,000
100.00%
DISHTV 27-Aug-15 CE 130.00 0.75 -0.80
-51.61%
1.70
0.75
108,000 27 1.46 388,000 -4,000
-1.02%
AMBUJACEM 30-Jul-15 CE 240.00 0.15 -0.20
-57.14%
0.60
0.05
108,000 108 0.19 168,000 -16,000
-8.70%
BIOCON 27-Aug-15 CE 480.00 6.65 -1.40
-17.39%
10.65
5.95
107,500 215 8.16 56,000 -41,000
-42.27%
TATAMOTORS 27-Aug-15 CE 390.00 11.40 1.70
17.53%
11.50
10.10
107,000 214 11.41 151,000 34,000
29.06%
TATACOMM 30-Jul-15 CE 470.00 0.25 -10.45
-97.66%
3.00
0.20
106,500 213 0.82 38,000 4,000
11.76%
HINDALCO 27-Aug-15 CE 120.00 1.00 0.30
42.86%
1.30
0.80
106,000 53 1.04 212,000 74,000
53.62%
NIFTY 30-Jul-15 CE 8,250.00 133.80 25.15
23.15%
139.65
96.10
105,925 4,237 121.18 28,950 2,100
7.82%
BIOCON 30-Jul-15 CE 460.00 2.60 0.40
18.18%
6.00
2.50
105,000 210 3.97 88,500 3,500
4.12%
BHARTIARTL 27-Aug-15 CE 430.00 9.10 1.70
22.97%
9.35
5.95
105,000 105 7.51 66,000 1,000
1.54%
TATAMTRDVR 30-Jul-15 CE 260.00 0.10 -0.15
-60.00%
0.45
0.10
105,000 105 0.22 374,000 -29,000
-7.20%
WIPRO 30-Jul-15 CE 560.00 6.90 3.15
84.00%
7.60
3.30
104,500 209 6.48 108,500 -4,500
-3.98%
M&M 30-Jul-15 CE 1,320.00 4.50 -5.10
-53.13%
12.85
2.65
104,250 417 6.93 40,750 -3,000
-6.86%
ANDHRABANK 30-Jul-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
104,000 26 0.05 160,000 -44,000
-21.57%
DISHTV 27-Aug-15 CE 125.00 1.20 -1.00
-45.45%
1.90
1.15
104,000 26 1.70 360,000 -40,000
-10.00%
JISLJALEQS 27-Aug-15 CE 75.00 3.30 -0.30
-8.33%
3.50
2.90
104,000 26 3.34 200,000 56,000
38.89%
GLENMARK 30-Jul-15 CE 960.00 13.05 -25.35
-66.02%
18.00
6.30
103,000 412 11.69 19,000 16,750
744.44%
GAIL 30-Jul-15 CE 350.00 1.00 -3.50
-77.78%
6.50
1.00
102,000 102 1.89 50,000 38,000
316.67%
TATASTEEL 27-Aug-15 CE 300.00 1.50 0.00
0.00%
1.80
1.30
102,000 102 1.56 479,000 35,000
7.88%
DABUR 27-Aug-15 CE 300.00 6.70 -1.85
-21.64%
10.90
5.70
101,000 101 8.33 67,000 51,000
318.75%
GAIL 30-Jul-15 CE 380.00 0.05 -0.05
-50.00%
0.30
0.05
101,000 101 0.12 243,000 -26,000
-9.67%
IOC 27-Aug-15 CE 480.00 7.75 0.65
9.15%
9.50
6.30
101,000 101 7.98 224,000 -5,000
-2.18%
TITAN 30-Jul-15 CE 340.00 1.65 -1.45
-46.77%
4.00
1.30
101,000 101 1.92 88,000 35,000
66.04%
ANDHRABANK 30-Jul-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
100,000 25 0.05 496,000 0
0.00%
CROMPGREAV 30-Jul-15 CE 200.00 0.05 -0.05
-50.00%
0.10
0.05
100,000 50 0.05 692,000 -58,000
-7.73%
EXIDEIND 30-Jul-15 CE 145.00 1.35 0.30
28.57%
1.50
0.90
100,000 50 1.16 106,000 10,000
10.42%
HDFCBANK 30-Jul-15 CE 1,100.00 11.00 -1.65
-13.04%
19.90
10.45
100,000 400 14.30 170,750 -5,250
-2.98%
L&TFH 30-Jul-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
100,000 25 0.05 812,000 56,000
7.41%
ORIENTBANK 30-Jul-15 CE 165.00 0.75 -0.60
-44.44%
1.45
0.30
100,000 100 0.68 101,000 5,000
5.21%
MARUTI 27-Aug-15 CE 4,300.00 92.50 27.15
41.55%
110.35
55.10
99,375 795 86.77 59,875 15,750
35.69%
NIFTY 27-Aug-15 CE 9,500.00 1.70 -0.45
-20.93%
2.40
1.60
99,125 3,965 1.76 156,250 3,200
2.09%
ALBK 27-Aug-15 CE 95.00 1.80 0.75
71.43%
2.50
0.90
98,000 49 1.57 66,000 14,000
26.92%
BANKINDIA 27-Aug-15 CE 155.00 5.60 -1.55
-21.68%
6.90
4.10
98,000 98 5.31 71,000 54,000
317.65%
CEATLTD 30-Jul-15 CE 920.00 0.85 -18.15
-95.53%
8.50
0.85
98,000 196 4.17 35,500 35,500
0.00%
DLF 27-Aug-15 CE 115.00 2.80 1.55
124.00%
3.15
1.25
98,000 49 2.47 118,000 22,000
22.92%
WOCKPHARMA 30-Jul-15 CE 1,500.00 4.95 -3.60
-42.11%
10.20
3.00
97,625 781 5.08 104,250 -8,625
-7.64%
ADANIENT 30-Jul-15 CE 720.00 0.05 -2.05
-97.62%
0.30
0.05
97,500 195 0.19 63,000 0
0.00%
UPL 27-Aug-15 CE 540.00 17.10 -3.30
-16.18%
23.90
15.50
97,500 195 19.22 34,500 29,000
527.27%
FEDERALBNK 30-Jul-15 CE 170.00 1.45 -0.50
-25.64%
2.10
1.25
96,000 24 1.60 254,000 0
0.00%
IDEA 30-Jul-15 CE 165.00 5.50 0.70
14.58%
5.90
2.40
96,000 48 3.71 28,000 22,000
366.67%
IOC 30-Jul-15 CE 430.00 17.70 1.10
6.63%
19.00
14.00
96,000 96 15.34 83,000 -36,000
-30.25%
L&TFH 30-Jul-15 CE 67.50 1.05 0.00
0.00%
1.50
0.75
96,000 24 1.06 480,000 8,000
1.69%
RCOM 27-Aug-15 CE 80.00 0.55 -0.15
-21.43%
0.65
0.45
96,000 24 0.52 172,000 36,000
26.47%
UCOBANK 30-Jul-15 CE 55.00 0.05 -0.05
-50.00%
0.05
0.05
96,000 24 0.05 584,000 -12,000
-2.01%
SBIN 27-Aug-15 CE 285.00 2.40 -0.60
-20.00%
2.95
2.00
95,000 95 2.31 128,000 63,000
96.92%
NIFTY 27-Aug-15 CE 7,500.00 910.00 27.60
3.13%
920.55
874.00
93,375 3,735 833.30 230,350 77,950
51.15%
NIFTY 27-Aug-15 CE 8,450.00 124.30 9.75
8.51%
128.15
107.80
93,300 3,732 108.48 56,650 12,925
29.56%
BANKNIFTY 27-Aug-15 CE 18,500.00 402.00 9.35
2.38%
495.00
367.55
92,975 3,719 372.56 111,700 17,975
19.18%
KOTAKBANK 30-Jul-15 CE 1,460.00 26.60 -8.85
-24.96%
39.25
24.15
92,750 186 29.37 99,000 0
0.00%
LUPIN 27-Aug-15 CE 1,700.00 37.00 6.20
20.13%
38.70
25.15
92,625 741 29.69 90,125 19,000
26.71%
LICHSGFIN 30-Jul-15 CE 510.00 0.30 -0.60
-66.67%
1.25
0.20
92,500 185 0.46 128,500 -15,500
-10.76%
RELINFRA 27-Aug-15 CE 400.00 15.90 1.05
7.07%
16.70
13.20
92,000 184 13.47 67,000 -17,500
-20.71%
DISHTV 30-Jul-15 CE 127.50 0.05 -0.05
-50.00%
0.10
0.05
92,000 23 0.05 284,000 -60,000
-17.44%
KTKBANK 30-Jul-15 CE 155.00 0.05 -0.05
-50.00%
0.10
0.05
92,000 46 0.05 684,000 -20,000
-2.84%
PFC 27-Aug-15 CE 260.00 3.95 -0.60
-13.19%
4.45
2.85
92,000 92 3.16 177,000 29,000
19.59%
VEDL 27-Aug-15 CE 150.00 1.90 -0.65
-25.49%
2.40
1.50
92,000 46 1.75 204,000 36,000
21.43%
BANKNIFTY 27-Aug-15 CE 19,500.00 92.60 -0.75
-0.80%
106.00
85.95
91,650 3,666 86.53 122,225 27,600
29.17%
YESBANK 30-Jul-15 CE 780.00 35.35 9.40
36.22%
40.00
18.55
90,500 362 29.78 74,750 -19,500
-20.69%
BHEL 27-Aug-15 CE 280.00 14.20 3.30
30.28%
14.35
11.20
90,000 90 12.03 153,000 20,000
15.04%
HINDZINC 30-Jul-15 CE 160.00 0.60 -0.05
-7.69%
0.70
0.15
90,000 45 0.27 68,000 -2,000
-2.86%
LICHSGFIN 30-Jul-15 CE 480.00 9.35 -5.15
-35.52%
17.50
7.10
90,000 180 9.58 202,500 -37,000
-15.45%
PNB 30-Jul-15 CE 130.00 7.20 -5.65
-43.97%
12.90
6.00
90,000 45 7.40 152,000 -30,000
-16.48%
ADANIENT 30-Jul-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
89,000 178 0.04 759,500 -26,000
-3.31%
LICHSGFIN 27-Aug-15 CE 500.00 11.90 -2.95
-19.87%
16.30
10.35
89,000 178 11.72 105,000 7,500
7.69%
LUPIN 30-Jul-15 CE 1,700.00 1.60 -0.60
-27.27%
3.05
1.05
88,750 710 1.59 131,000 -15,875
-10.81%
TCS 30-Jul-15 CE 2,600.00 0.55 -0.60
-52.17%
0.95
0.20
88,375 707 0.51 406,000 -50,875
-11.14%
FEDERALBNK 27-Aug-15 CE 70.00 2.30 0.20
9.52%
2.45
2.00
88,000 22 1.93 96,000 20,000
26.32%
HDIL 30-Jul-15 CE 100.00 0.05 0.00
0.00%
0.05
0.05
88,000 44 0.04 2,216,000 2,000
0.09%
INDIACEM 30-Jul-15 CE 90.00 0.15 -0.05
-25.00%
0.45
0.15
88,000 22 0.23 1,436,000 -20,000
-1.37%
IDBI 30-Jul-15 CE 67.50 0.05 0.00
0.00%
0.05
0.05
88,000 22 0.04 644,000 -56,000
-8.00%
PNB 30-Jul-15 CE 155.00 0.05 -0.15
-75.00%
0.15
0.05
88,000 44 0.05 326,000 -38,000
-10.44%
TATAGLOBAL 30-Jul-15 CE 145.00 0.05 -0.10
-66.67%
0.10
0.05
88,000 44 0.04 396,000 -38,000
-8.76%
YESBANK 27-Aug-15 CE 900.00 7.00 -0.45
-6.04%
8.50
5.00
87,000 348 5.55 62,000 26,750
75.89%
APOLLOTYRE 30-Jul-15 CE 215.00 0.15 0.05
50.00%
0.30
0.10
86,000 43 0.15 36,000 12,000
50.00%
UNIONBANK 27-Aug-15 CE 155.00 7.30 -1.95
-21.08%
8.65
6.55
86,000 43 6.45 46,000 -2,000
-4.17%
CEATLTD 30-Jul-15 CE 820.00 61.00 49.20
416.95%
70.00
17.50
85,500 171 32.68 21,000 -29,000
-58.00%
HEXAWARE 30-Jul-15 CE 290.00 0.30 0.10
50.00%
0.35
0.15
85,000 85 0.21 271,000 -11,000
-3.90%
HINDPETRO 27-Aug-15 CE 960.00 29.35 2.60
9.72%
32.75
22.05
85,000 170 22.80 66,500 36,000
118.03%
ADANIENT 30-Jul-15 CE 80.00 2.30 0.95
70.37%
2.45
1.10
84,500 169 1.53 291,500 -11,000
-3.64%
ASHOKLEY 27-Aug-15 CE 92.50 1.65 0.45
37.50%
1.70
1.45
84,000 21 1.34 84,000 60,000
250.00%
BHEL 30-Jul-15 CE 270.00 13.55 4.00
41.88%
15.50
11.90
84,000 84 11.46 232,000 -34,000
-12.78%
EXIDEIND 30-Jul-15 CE 155.00 0.15 -0.05
-25.00%
0.25
0.05
84,000 42 0.13 380,000 -40,000
-9.52%
FEDERALBNK 30-Jul-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
84,000 21 0.04 820,000 24,000
3.02%
IDEA 27-Aug-15 CE 180.00 3.75 0.60
19.05%
3.75
2.90
84,000 42 2.73 116,000 30,000
34.88%
INFY 27-Aug-15 CE 1,150.00 8.90 2.55
40.16%
11.60
6.00
84,000 336 7.87 220,500 9,250
4.38%
L&TFH 30-Jul-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
84,000 21 0.04 2,548,000 -64,000
-2.45%
M&MFIN 30-Jul-15 CE 260.00 3.30 1.00
43.48%
4.10
1.80
84,000 84 2.18 115,000 -2,000
-1.71%
SAIL 30-Jul-15 CE 62.50 0.05 0.00
0.00%
0.10
0.05
84,000 21 0.04 680,000 -44,000
-6.08%
HDFC 30-Jul-15 CE 1,360.00 0.40 -0.80
-66.67%
3.90
0.35
82,250 329 1.05 114,250 -750
-0.65%
LT 27-Aug-15 CE 1,800.00 61.80 15.00
32.05%
64.15
45.00
81,750 654 45.25 71,250 14,625
25.83%
ONGC 27-Aug-15 CE 300.00 1.95 -0.05
-2.50%
2.40
1.55
81,000 81 1.62 326,000 46,000
16.43%
NIFTY 24-Sep-15 CE 9,100.00 23.50 2.20
10.33%
25.00
21.50
80,575 3,223 18.81 1,002,100 1,625
0.16%
ANDHRABANK 27-Aug-15 CE 72.50 2.05 -0.75
-26.79%
2.70
1.85
80,000 20 1.75 96,000 52,000
118.18%
ARVIND 27-Aug-15 CE 320.00 9.50 3.50
58.33%
10.35
6.45
80,000 80 7.14 62,000 31,000
100.00%
DISHTV 30-Jul-15 CE 132.50 0.05 0.00
0.00%
0.05
0.05
80,000 20 0.04 112,000 -32,000
-22.22%
BAJAJ-AUTO 30-Jul-15 CE 2,600.00 1.40 -1.45
-50.88%
2.75
1.25
79,750 638 1.32 125,625 -33,750
-21.18%
INFY 30-Jul-15 CE 1,050.00 34.90 15.80
82.72%
40.90
16.95
79,000 316 24.40 180,500 -16,250
-8.26%
KOTAKBANK 30-Jul-15 CE 1,440.00 33.90 -10.05
-22.87%
48.75
30.00
79,000 158 31.00 76,500 0
0.00%
ONGC 30-Jul-15 CE 300.00 0.05 -0.10
-66.67%
0.10
0.05
79,000 79 0.05 967,000 -36,000
-3.59%
SUNPHARMA 30-Jul-15 CE 900.00 0.10 -0.20
-66.67%
1.20
0.05
78,750 315 0.10 425,250 -51,000
-10.71%
BAJAJ-AUTO 30-Jul-15 CE 2,500.00 11.10 -2.35
-17.47%
26.00
9.00
78,000 624 12.97 60,375 -7,625
-11.21%
CANBK 30-Jul-15 CE 280.00 0.20 -0.15
-42.86%
0.25
0.05
78,000 78 0.08 140,000 -31,000
-18.13%
IDEA 30-Jul-15 CE 195.00 0.05 0.00
0.00%
0.05
0.05
78,000 39 0.04 320,000 -8,000
-2.44%
POWERGRID 30-Jul-15 CE 142.50 0.15 -0.45
-75.00%
0.35
0.15
78,000 39 0.22 162,000 22,000
15.71%
RECLTD 30-Jul-15 CE 290.00 0.05 -0.20
-80.00%
0.20
0.05
78,000 78 0.08 513,000 -4,000
-0.77%
TITAN 30-Jul-15 CE 350.00 0.50 -0.45
-47.37%
0.60
0.30
78,000 78 0.34 144,000 -20,000
-12.20%
TATASTEEL 30-Jul-15 CE 240.00 10.95 0.35
3.30%
14.50
9.60
78,000 78 9.45 80,000 20,000
33.33%
ARVIND 27-Aug-15 CE 300.00 17.65 6.35
56.19%
18.20
12.00
77,000 77 11.30 86,000 13,000
17.81%
UNITECH 27-Aug-15 CE 5.00 1.60 -0.20
-11.11%
1.65
1.55
77,000 7 1.24 132,000 44,000
50.00%
GLENMARK 30-Jul-15 CE 980.00 6.00 -17.00
-73.91%
10.00
2.50
76,500 306 4.05 20,500 12,000
141.18%
TATAMOTORS 27-Aug-15 CE 420.00 4.45 0.70
18.67%
4.45
3.40
76,500 153 3.05 291,000 48,500
20.00%
NIFTY 27-Aug-15 CE 8,100.00 357.15 22.05
6.58%
363.25
327.25
76,425 3,057 264.28 163,325 44,650
37.62%
CROMPGREAV 30-Jul-15 CE 175.00 3.50 -0.45
-11.39%
4.50
2.40
76,000 38 2.40 212,000 6,000
2.91%
NTPC 27-Aug-15 CE 140.00 1.85 -0.75
-28.85%
2.50
1.80
76,000 38 1.54 216,000 30,000
16.13%
AXISBANK 27-Aug-15 CE 620.00 5.20 0.55
11.83%
5.70
4.45
76,000 152 3.88 346,500 26,000
8.11%
SUNPHARMA 30-Jul-15 CE 860.00 0.35 -0.35
-50.00%
0.95
0.20
75,750 303 0.38 299,000 -40,750
-11.99%
WOCKPHARMA 30-Jul-15 CE 1,600.00 0.45 -1.50
-76.92%
1.65
0.25
75,750 606 0.55 187,375 -65,500
-25.90%
UPL 30-Jul-15 CE 520.00 9.80 -4.05
-29.24%
20.10
6.45
75,500 151 8.79 36,500 1,500
4.29%
ONGC 27-Aug-15 CE 290.00 3.45 -0.20
-5.48%
4.00
2.85
75,000 75 2.71 163,000 14,000
9.40%
ALBK 27-Aug-15 CE 87.50 4.50 1.70
60.71%
5.00
2.20
74,000 37 2.77 40,000 14,000
53.85%
BHARTIARTL 30-Jul-15 CE 450.00 0.05 -0.15
-75.00%
0.30
0.05
74,000 74 0.07 358,000 -55,000
-13.32%
COALINDIA 30-Jul-15 CE 440.00 0.10 -0.20
-66.67%
0.45
0.05
74,000 74 0.12 738,000 -29,000
-3.78%
NIFTY 27-Aug-15 CE 7,100.00 1,307.00 28.30
2.21%
1,308.00
1,265.10
72,725 2,909 932.19 570,100 56,000
10.89%
NIFTY 27-Aug-15 CE 8,200.00 279.00 19.55
7.54%
284.95
251.35
72,525 2,901 193.84 304,975 17,500
6.09%
HDFC 30-Jul-15 CE 1,300.00 18.10 2.30
14.56%
32.05
12.00
72,250 289 16.96 77,250 -22,750
-22.75%
NIFTY 30-Jul-15 CE 7,100.00 1,276.00 24.75
1.98%
1,281.00
1,237.00
72,225 2,889 906.89 89,600 -29,575
-24.82%
NIFTY 30-Jul-15 CE 7,800.00 575.30 27.30
4.98%
578.00
536.25
72,025 2,881 400.75 32,150 -47,825
-59.80%
ASHOKLEY 30-Jul-15 CE 65.00 19.00 2.10
12.43%
19.00
18.30
72,000 18 13.64 96,000 -32,000
-25.00%
GAIL 30-Jul-15 CE 360.00 0.20 -0.75
-78.95%
1.70
0.15
72,000 72 0.42 83,000 -1,000
-1.19%
HINDALCO 27-Aug-15 CE 115.00 1.65 0.05
3.13%
2.30
1.60
72,000 36 1.39 184,000 12,000
6.98%
HAVELLS 30-Jul-15 CE 280.00 0.75 -0.80
-51.61%
2.75
0.70
72,000 72 0.91 40,000 -16,000
-28.57%
IOB 27-Aug-15 CE 40.00 0.40 0.00
0.00%
0.40
0.30
72,000 9 0.26 272,000 32,000
13.33%
JSWENERGY 30-Jul-15 CE 95.00 0.10 -0.05
-33.33%
0.20
0.05
72,000 36 0.08 148,000 -20,000
-11.90%
PETRONET 30-Jul-15 CE 195.00 0.45 -0.20
-30.77%
1.00
0.20
72,000 36 0.40 80,000 0
0.00%
UNIONBANK 27-Aug-15 CE 170.00 2.25 -1.40
-38.36%
3.00
2.25
72,000 36 1.81 168,000 12,000
7.69%
NIFTY 31-Dec-15 CE 10,000.00 24.00 -0.90
-3.61%
25.80
21.05
71,050 2,842 17.02 530,350 4,550
0.87%
AMBUJACEM 27-Aug-15 CE 240.00 5.30 0.85
19.10%
6.50
4.10
71,000 71 3.76 70,000 27,000
62.79%
TATACOMM 27-Aug-15 CE 480.00 4.15 -14.30
-77.51%
6.60
3.05
70,500 141 2.95 28,000 12,500
80.65%
CROMPGREAV 30-Jul-15 CE 190.00 0.15 -0.05
-25.00%
0.20
0.10
70,000 35 0.08 422,000 -28,000
-6.22%
NIFTY 30-Jul-15 CE 9,500.00 0.20 -0.35
-63.64%
0.50
0.20
69,300 2,772 0.22 160,900 4,625
2.96%
HINDPETRO 30-Jul-15 CE 900.00 29.00 -5.30
-15.45%
43.50
22.00
69,000 138 24.25 98,000 -25,000
-20.33%
ONGC 30-Jul-15 CE 310.00 0.05 -0.05
-50.00%
0.10
0.05
69,000 69 0.03 832,000 -14,000
-1.65%
RELCAPITAL 27-Aug-15 CE 400.00 8.70 -0.50
-5.43%
10.40
7.15
69,000 138 5.71 165,000 11,500
7.49%
M&M 30-Jul-15 CE 1,340.00 1.25 -3.40
-73.12%
4.50
1.00
68,750 275 1.50 47,500 4,000
9.20%
ASHOKLEY 30-Jul-15 CE 72.50 12.45 1.80
16.90%
12.45
10.80
68,000 17 7.80 816,000 -20,000
-2.39%
HDIL 27-Aug-15 CE 95.00 2.25 0.45
25.00%
2.25
1.55
68,000 34 1.26 200,000 12,000
6.38%
IDBI 27-Aug-15 CE 62.50 1.40 -0.55
-28.21%
1.80
1.40
68,000 17 1.03 116,000 20,000
20.83%
INFY 30-Jul-15 CE 1,140.00 0.30 -0.25
-45.45%
0.85
0.30
67,250 269 0.45 169,750 -21,250
-11.13%
BANKINDIA 27-Aug-15 CE 180.00 1.00 -0.65
-39.39%
1.50
0.45
67,000 67 0.62 148,000 25,000
20.33%
CANBK 27-Aug-15 CE 270.00 8.30 -1.50
-15.31%
9.55
7.25
67,000 67 5.35 106,000 27,000
34.18%
IOC 27-Aug-15 CE 470.00 11.00 1.30
13.40%
13.20
8.80
67,000 67 7.40 243,000 -3,000
-1.22%
BANKNIFTY 30-Jul-15 CE 18,000.00 345.00 4.95
1.46%
413.00
300.05
66,950 2,678 234.42 69,575 -3,675
-5.02%
DRREDDY 30-Jul-15 CE 3,800.00 16.00 -19.25
-54.61%
45.00
9.05
66,750 534 8.72 29,000 9,250
46.84%
JSWSTEEL 30-Jul-15 CE 860.00 0.55 -1.30
-70.27%
3.00
0.55
66,750 267 1.17 40,500 3,000
8.00%
ITC 27-Aug-15 CE 300.00 11.75 -5.15
-30.47%
15.00
10.15
66,000 66 7.46 43,000 40,000
1,333.33%
BANKNIFTY 30-Jul-15 CE 19,300.00 1.20 -1.65
-57.89%
2.50
1.00
65,950 2,638 1.04 114,150 -12,950
-10.19%
NIFTY 30-Jul-15 CE 7,900.00 475.00 20.65
4.54%
480.85
434.25
65,875 2,635 298.74 33,750 -34,250
-50.37%
INFY 30-Jul-15 CE 1,000.00 82.45 18.90
29.74%
88.40
63.85
65,750 263 53.95 471,750 -42,000
-8.18%
KOTAKBANK 30-Jul-15 CE 750.00 1.50 -1.15
-43.40%
5.00
1.50
65,500 131 1.62 189,500 -10,000
-5.01%
SIEMENS 30-Jul-15 CE 1,450.00 14.25 13.25
1,325.00%
17.50
0.75
65,250 261 6.42 24,500 0
0.00%
CANBK 27-Aug-15 CE 280.00 5.50 -1.00
-15.38%
6.75
5.00
65,000 65 3.62 74,000 37,000
100.00%
MOTHERSUMI 30-Jul-15 CE 520.00 11.60 -2.75
-19.16%
18.30
10.10
65,000 87 10.07 129,000 0
0.00%
TVSMOTOR 27-Aug-15 CE 250.00 5.50 0.05
0.92%
7.00
4.60
65,000 65 3.80 89,000 14,000
18.67%
VOLTAS 30-Jul-15 CE 340.00 0.10 -0.10
-50.00%
0.40
0.10
65,000 65 0.13 353,000 -15,000
-4.08%
ASHOKLEY 30-Jul-15 CE 70.00 14.60 2.60
21.67%
14.60
13.00
64,000 16 8.92 1,288,000 -56,000
-4.17%
AUROPHARMA 27-Aug-15 CE 750.00 26.20 2.05
8.49%
26.40
21.00
64,000 128 14.74 53,000 12,500
30.86%
CEATLTD 27-Aug-15 CE 900.00 31.45 -3.40
-9.76%
37.95
19.50
64,000 128 17.37 26,500 26,500
0.00%
INDIACEM 30-Jul-15 CE 135.00 0.10 0.00
0.00%
0.10
0.10
64,000 16 0.06 60,000 -12,000
-16.67%
IDFC 30-Jul-15 CE 175.00 0.05 -0.05
-50.00%
0.05
0.05
64,000 32 0.03 404,000 -14,000
-3.35%
JPASSOCIAT 30-Jul-15 CE 7.50 1.40 -0.50
-26.32%
1.60
1.30
64,000 8 0.94 344,000 16,000
4.88%
JPASSOCIAT 30-Jul-15 CE 27.50 0.05 0.00
0.00%
0.05
0.05
64,000 8 0.03 48,000 32,000
200.00%
PTC 30-Jul-15 CE 72.50 0.05 -0.05
-50.00%
0.10
0.05
64,000 16 0.03 196,000 -8,000
-3.92%
TATAGLOBAL 30-Jul-15 CE 135.00 1.15 -0.25
-17.86%
1.75
0.95
64,000 32 0.94 258,000 6,000
2.38%
UCOBANK 27-Aug-15 CE 50.00 1.90 -1.20
-38.71%
2.05
1.80
64,000 16 1.23 60,000 52,000
650.00%
VOLTAS 27-Aug-15 CE 320.00 13.20 3.05
30.05%
14.50
11.70
64,000 64 8.67 45,000 0
0.00%
YESBANK 30-Jul-15 CE 900.00 0.10 -0.30
-75.00%
0.55
0.10
64,000 256 0.16 282,250 16,000
6.01%
NIFTY 24-Sep-15 CE 8,600.00 133.00 10.40
8.48%
135.45
118.90
63,950 2,558 81.70 483,600 -18,400
-3.67%
LUPIN 30-Jul-15 CE 1,600.00 44.00 17.90
68.58%
50.50
15.00
63,750 510 18.01 15,000 6,875
84.62%
SOUTHBANK 30-Jul-15 CE 22.50 0.50 -0.20
-28.57%
0.65
0.45
63,000 7 0.33 306,000 -9,000
-2.86%
ZEEL 30-Jul-15 CE 390.00 11.80 6.10
107.02%
12.25
5.50
63,000 63 6.04 83,000 -15,000
-15.31%
BHARATFORG 30-Jul-15 CE 1,100.00 11.00 1.10
11.11%
15.95
4.05
62,750 251 6.28 80,750 -9,750
-10.77%
LT 27-Aug-15 CE 1,850.00 39.90 10.05
33.67%
42.75
27.90
62,250 498 21.79 68,000 21,750
47.03%
DLF 30-Jul-15 CE 125.00 0.05 0.00
0.00%
0.05
0.05
62,000 31 0.03 908,000 -20,000
-2.16%
HINDUNILVR 30-Jul-15 CE 940.00 0.20 -0.55
-73.33%
1.25
0.20
62,000 248 0.42 190,250 -17,500
-8.42%
VEDL 30-Jul-15 CE 155.00 0.05 0.00
0.00%
0.15
0.05
62,000 31 0.05 398,000 -18,000
-4.33%
BAJAJ-AUTO 30-Jul-15 CE 2,650.00 0.50 -1.05
-67.74%
2.10
0.45
61,375 491 0.42 130,000 -27,125
-17.26%
GLENMARK 30-Jul-15 CE 1,040.00 0.45 -2.15
-82.69%
1.25
0.05
61,250 245 0.21 20,750 -8,250
-28.45%
PFC 30-Jul-15 CE 240.00 5.15 -19.15
-78.81%
5.50
1.95
61,000 61 2.12 23,000 22,000
2,200.00%
BANKNIFTY 27-Aug-15 CE 20,000.00 38.75 -1.85
-4.56%
45.05
37.00
60,650 2,426 25.19 171,300 20,200
13.37%
ASHOKLEY 30-Jul-15 CE 97.50 0.05 -0.50
-90.91%
0.10
0.05
60,000 15 0.05 60,000 60,000
0.00%
DLF 30-Jul-15 CE 130.00 0.05 0.00
0.00%
0.05
0.05
60,000 30 0.03 1,460,000 20,000
1.39%
GAIL 30-Jul-15 CE 370.00 0.05 -0.25
-83.33%
0.30
0.05
60,000 60 0.08 128,000 0
0.00%
HDIL 27-Aug-15 CE 100.00 1.35 0.20
17.39%
1.40
1.00
60,000 30 0.72 306,000 26,000
9.29%
HINDPETRO 27-Aug-15 CE 920.00 47.25 1.50
3.28%
52.50
39.10
60,000 120 26.96 53,500 9,000
20.22%
HINDZINC 30-Jul-15 CE 165.00 0.15 -0.05
-25.00%
0.25
0.05
60,000 30 0.07 120,000 -28,000
-18.92%
INDIACEM 30-Jul-15 CE 110.00 0.05 -0.05
-50.00%
0.05
0.05
60,000 15 0.03 476,000 -56,000
-10.53%
L&TFH 30-Jul-15 CE 65.00 3.30 0.05
1.54%
3.70
3.00
60,000 15 1.99 624,000 -24,000
-3.70%
NTPC 30-Jul-15 CE 137.50 0.90 -0.25
-21.74%
0.95
0.35
60,000 30 0.32 98,000 8,000
8.89%
UCOBANK 27-Aug-15 CE 52.50 1.05 -0.85
-44.74%
1.80
1.00
60,000 15 0.70 52,000 36,000
225.00%
IOC 30-Jul-15 CE 470.00 0.45 -0.85
-65.38%
1.40
0.40
59,000 59 0.46 88,000 -17,000
-16.19%
ORIENTBANK 30-Jul-15 CE 170.00 0.30 -0.40
-57.14%
0.80
0.15
59,000 59 0.17 120,000 2,000
1.69%
TITAN 30-Jul-15 CE 360.00 0.15 -0.35
-70.00%
0.40
0.10
59,000 59 0.12 171,000 -11,000
-6.04%
WIPRO 27-Aug-15 CE 600.00 5.60 1.55
38.27%
5.80
4.85
59,000 118 3.16 65,000 23,000
54.76%
APOLLOTYRE 27-Aug-15 CE 205.00 10.00 3.10
44.93%
10.70
7.80
58,000 29 5.44 46,000 0
0.00%
CROMPGREAV 30-Jul-15 CE 195.00 0.05 -0.05
-50.00%
0.05
0.05
58,000 29 0.03 206,000 -38,000
-15.57%
JINDALSTEL 27-Aug-15 CE 80.00 2.80 -0.10
-3.45%
4.10
2.80
58,000 29 1.78 414,000 -2,000
-0.48%
PETRONET 30-Jul-15 CE 185.00 5.05 -4.45
-46.84%
6.00
1.25
58,000 29 1.43 32,000 20,000
166.67%
TATAGLOBAL 27-Aug-15 CE 145.00 2.15 0.05
2.38%
2.15
1.80
58,000 29 1.11 120,000 36,000
42.86%
NIFTY 30-Jul-15 CE 8,850.00 0.30 -0.45
-60.00%
0.60
0.25
57,950 2,318 0.24 240,025 -12,325
-4.88%
BANKNIFTY 30-Jul-15 CE 20,000.00 0.40 -0.95
-70.37%
1.50
0.25
57,400 2,296 0.45 330,675 -13,475
-3.92%
MARUTI 30-Jul-15 CE 4,500.00 0.35 -0.70
-66.67%
1.40
0.10
57,250 458 0.29 52,250 -32,750
-38.53%
SKSMICRO 30-Jul-15 CE 590.00 0.35 0.00
0.00%
0.50
0.15
56,500 113 0.20 23,500 -32,500
-58.04%
ANDHRABANK 27-Aug-15 CE 80.00 0.65 -0.35
-35.00%
0.75
0.50
56,000 14 0.36 212,000 36,000
20.45%
ALBK 27-Aug-15 CE 100.00 1.00 0.45
81.82%
1.35
0.45
56,000 28 0.54 40,000 28,000
233.33%
ASHOKLEY 27-Aug-15 CE 75.00 10.95 2.70
32.73%
10.95
9.50
56,000 14 5.70 484,000 32,000
7.08%
ADANIPOWER 30-Jul-15 CE 32.50 0.05 0.00
0.00%
0.05
0.05
56,000 14 0.03 6,096,000 -24,000
-0.39%
INDIACEM 30-Jul-15 CE 105.00 0.10 -0.05
-33.33%
0.15
0.10
56,000 14 0.06 1,008,000 -28,000
-2.70%
IDFC 30-Jul-15 CE 162.50 0.15 0.00
0.00%
0.20
0.15
56,000 28 0.10 350,000 -8,000
-2.23%
IFCI 27-Aug-15 CE 20.00 3.60 -7.70
-68.14%
4.50
3.60
56,000 7 2.37 48,000 48,000
0.00%
IOB 27-Aug-15 CE 37.50 0.70 -0.25
-26.32%
0.80
0.70
56,000 7 0.40 144,000 32,000
28.57%
JSWENERGY 30-Jul-15 CE 90.00 0.50 -0.05
-9.09%
0.55
0.25
56,000 28 0.22 76,000 8,000
11.76%
RCOM 27-Aug-15 CE 72.50 1.60 -0.35
-17.95%
1.80
1.20
56,000 14 0.85 92,000 16,000
21.05%
TVSMOTOR 30-Jul-15 CE 260.00 0.15 -0.05
-25.00%
0.20
0.05
56,000 56 0.06 351,000 -41,000
-10.46%
VOLTAS 30-Jul-15 CE 360.00 0.05 -0.05
-50.00%
0.10
0.05
56,000 56 0.03 196,000 -46,000
-19.01%
CAIRN 30-Jul-15 CE 190.00 0.10 -0.05
-33.33%
0.20
0.05
55,000 55 0.05 480,000 -10,000
-2.04%
UNITECH 30-Jul-15 CE 5.00 1.40 -0.15
-9.68%
1.40
1.20
55,000 5 0.74 253,000 0
0.00%
RELIANCE 30-Jul-15 CE 980.00 19.00 -12.65
-39.97%
38.15
15.90
54,750 219 11.68 81,500 -1,500
-1.81%
NIFTY 27-Aug-15 CE 9,200.00 3.75 0.05
1.35%
4.35
3.45
54,725 2,189 2.12 325,700 5,225
1.63%
DHFL 30-Jul-15 CE 480.00 6.50 1.50
30.00%
9.60
5.40
54,500 109 3.93 60,000 -4,000
-6.25%
M&M 30-Jul-15 CE 1,300.00 14.30 -5.40
-27.41%
23.50
8.30
54,250 217 7.67 64,250 -750
-1.15%
BANKBARODA 27-Aug-15 CE 170.00 2.50 -0.50
-16.67%
2.55
2.00
54,000 27 1.26 74,000 2,000
2.78%
DLF 27-Aug-15 CE 90.00 14.30 5.70
66.28%
14.85
7.20
54,000 27 5.16 46,000 36,000
360.00%
ICICIBANK 27-Aug-15 CE 350.00 0.75 -0.35
-31.82%
1.10
0.65
54,000 54 0.44 318,000 30,000
10.42%
IGL 30-Jul-15 CE 520.00 0.05 -0.50
-90.91%
0.20
0.05
54,000 108 0.04 216,000 -1,500
-0.69%
SYNDIBANK 30-Jul-15 CE 105.00 0.05 -0.05
-50.00%
0.05
0.05
54,000 27 0.03 448,000 4,000
0.90%
VEDL 30-Jul-15 CE 125.00 5.65 0.30
5.61%
8.15
4.20
54,000 27 2.86 38,000 -10,000
-20.83%
SOUTHBANK 27-Aug-15 CE 25.00 0.40 -0.10
-20.00%
0.45
0.30
54,000 6 0.21 135,000 36,000
36.36%
TATAMTRDVR 27-Aug-15 CE 240.00 11.50 1.80
18.56%
12.80
10.50
54,000 54 6.32 323,000 -1,000
-0.31%
TVSMOTOR 30-Jul-15 CE 230.00 6.45 1.65
34.38%
9.50
4.35
54,000 54 4.10 29,000 -19,000
-39.58%
SUNTV 27-Aug-15 CE 280.00 35.70 16.45
85.45%
43.00
20.65
53,500 107 16.00 55,000 11,000
25.00%
ENGINERSIN 30-Jul-15 CE 230.00 1.00 -1.40
-58.33%
2.50
1.00
53,000 53 0.76 69,000 -20,000
-22.47%
GLENMARK 30-Jul-15 CE 940.00 25.10 -30.50
-54.86%
30.00
14.90
53,000 212 10.41 23,500 18,250
347.62%
NIFTY 24-Sep-15 CE 9,200.00 17.30 1.20
7.45%
18.90
15.75
53,000 2,120 9.31 409,325 0
0.00%
TATAMOTORS 27-Aug-15 CE 410.00 5.80 0.55
10.48%
6.00
5.20
53,000 106 2.94 131,000 12,000
10.08%
TATAMTRDVR 27-Aug-15 CE 260.00 4.05 0.45
12.50%
4.50
3.95
53,000 53 2.19 151,000 15,000
11.03%
BANKINDIA 27-Aug-15 CE 175.00 1.40 -0.75
-34.88%
1.50
1.05
52,000 52 0.64 57,000 -1,000
-1.72%
GMRINFRA 30-Jul-15 CE 10.00 3.30 -0.95
-22.35%
3.45
3.30
52,000 4 1.76 78,000 -26,000
-25.00%
IDBI 30-Jul-15 CE 57.50 1.85 -0.85
-31.48%
2.70
1.45
52,000 13 0.89 32,000 20,000
166.67%
IBULHSGFIN 30-Jul-15 CE 760.00 2.00 -2.65
-56.99%
9.05
1.95
52,000 104 2.62 49,000 4,000
8.89%
IBREALEST 27-Aug-15 CE 70.00 1.60 0.55
52.38%
1.60
1.05
52,000 13 0.68 88,000 8,000
10.00%
IBREALEST 30-Jul-15 CE 52.50 7.00 0.50
7.69%
7.05
6.25
52,000 13 3.50 112,000 -44,000
-28.21%
KTKBANK 27-Aug-15 CE 140.00 4.10 -0.50
-10.87%
4.85
3.75
52,000 26 2.16 74,000 22,000
42.31%
MARUTI 27-Aug-15 CE 4,500.00 30.35 12.60
70.99%
38.75
17.00
51,625 413 15.52 48,000 16,000
50.00%
AUROPHARMA 30-Jul-15 CE 775.00 0.10 -0.40
-80.00%
0.35
0.05
51,500 103 0.08 218,500 -24,000
-9.90%
LUPIN 30-Jul-15 CE 1,750.00 0.50 -0.70
-58.33%
0.85
0.35
51,125 409 0.30 129,125 -31,875
-19.80%
BPCL 30-Jul-15 CE 1,000.00 0.25 -0.30
-54.55%
0.80
0.20
51,000 102 0.21 159,500 -14,000
-8.07%
COALINDIA 27-Aug-15 CE 420.00 14.00 0.10
0.72%
16.50
12.80
51,000 51 7.24 57,000 14,000
32.56%
SBIN 27-Aug-15 CE 275.00 3.80 -1.50
-28.30%
5.20
3.50
51,000 51 2.08 82,000 13,000
18.84%
CANBK 27-Aug-15 CE 260.00 11.40 -2.40
-17.39%
13.30
10.85
50,000 50 5.77 22,000 17,000
340.00%
CANBK 30-Jul-15 CE 290.00 0.10 -0.10
-50.00%
0.10
0.05
50,000 50 0.03 308,000 -23,000
-6.95%
CAIRN 30-Jul-15 CE 185.00 0.10 -0.05
-33.33%
0.15
0.05
50,000 50 0.04 186,000 -25,000
-11.85%
HINDALCO 27-Aug-15 CE 105.00 5.90 0.75
14.56%
6.50
5.35
50,000 25 2.88 100,000 12,000
13.64%
HINDPETRO 27-Aug-15 CE 980.00 22.50 2.50
12.50%
25.10
17.35
50,000 100 10.59 28,000 5,000
21.74%
IDEA 27-Aug-15 CE 185.00 2.50 0.45
21.95%
2.85
1.85
50,000 25 1.06 60,000 0
0.00%
JINDALSTEL 30-Jul-15 CE 95.00 0.05 -0.05
-50.00%
0.05
0.05
50,000 25 0.03 1,012,000 -44,000
-4.17%
NMDC 30-Jul-15 CE 110.00 0.15 -0.10
-40.00%
0.20
0.10
50,000 25 0.08 116,000 0
0.00%
VEDL 30-Jul-15 CE 165.00 0.05 0.00
0.00%
0.05
0.05
50,000 25 0.03 332,000 4,000
1.22%
TATAMOTORS 27-Aug-15 CE 370.00 20.50 2.90
16.48%
20.50
18.45
50,000 100 9.57 116,500 -10,500
-8.27%
TATAGLOBAL 27-Aug-15 CE 140.00 3.80 0.40
11.76%
3.80
3.25
50,000 25 1.75 222,000 20,000
9.90%
WOCKPHARMA 30-Jul-15 CE 1,550.00 1.35 -2.60
-65.82%
5.00
1.05
49,625 397 1.00 124,000 -18,625
-13.06%
GLENMARK 30-Jul-15 CE 1,000.00 2.65 -6.75
-71.81%
5.90
1.00
49,250 197 1.13 26,000 -2,000
-7.14%
SIEMENS 30-Jul-15 CE 1,500.00 2.55 1.60
168.42%
4.50
0.40
49,250 197 1.11 94,000 -17,000
-15.32%
BANKINDIA 30-Jul-15 CE 190.00 0.05 -0.05
-50.00%
0.10
0.05
49,000 49 0.02 264,000 -8,000
-2.94%
ORIENTBANK 27-Aug-15 CE 170.00 4.85 -1.60
-24.81%
5.50
4.15
49,000 49 2.33 103,000 22,000
27.16%
ORIENTBANK 30-Jul-15 CE 180.00 0.05 -0.05
-50.00%
0.15
0.05
49,000 49 0.03 356,000 -21,000
-5.57%
HDFCBANK 27-Aug-15 CE 1,100.00 34.00 -0.80
-2.30%
40.95
30.10
48,500 194 17.66 50,750 30,250
147.56%
TATACOMM 30-Jul-15 CE 480.00 0.35 -6.55
-94.93%
0.95
0.15
48,500 97 0.21 52,500 -6,000
-10.26%
ASIANPAINT 30-Jul-15 CE 880.00 0.95 0.10
11.76%
1.00
0.25
48,250 193 0.24 141,000 -41,750
-22.85%
GAIL 30-Jul-15 CE 400.00 0.05 -0.05
-50.00%
0.35
0.05
48,000 48 0.03 239,000 -27,000
-10.15%
IFCI 30-Jul-15 CE 20.00 3.90 -2.10
-35.00%
3.90
3.60
48,000 6 1.80 24,000 -24,000
-50.00%
IBREALEST 27-Aug-15 CE 55.00 7.50 1.85
32.74%
7.50
6.65
48,000 12 3.45 60,000 4,000
7.14%
JPASSOCIAT 30-Jul-15 CE 45.00 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 48,000 48,000
0.00%
MOTHERSUMI 30-Jul-15 CE 360.00 0.10 -0.25
-71.43%
0.50
0.10
48,000 64 0.12 222,000 0
0.00%
POWERGRID 30-Jul-15 CE 150.00 0.05 -0.05
-50.00%
0.15
0.05
48,000 24 0.03 234,000 2,000
0.86%
PTC 30-Jul-15 CE 65.00 2.40 -3.95
-62.20%
2.75
1.10
48,000 12 0.85 84,000 -4,000
-4.55%
SUNTV 27-Aug-15 CE 320.00 17.95 9.60
114.97%
22.90
8.40
48,000 96 6.95 41,500 20,500
97.62%
TATAPOWER 27-Aug-15 CE 67.50 3.50 -6.25
-64.10%
3.50
2.60
48,000 12 1.46 12,000 12,000
0.00%
LUPIN 27-Aug-15 CE 1,800.00 15.00 2.25
17.65%
19.00
10.25
47,625 381 6.12 113,375 16,125
16.58%
CIPLA 27-Aug-15 CE 700.00 17.15 3.70
27.51%
19.00
12.80
47,500 95 7.41 104,500 13,500
14.84%
RELCAPITAL 30-Jul-15 CE 360.00 14.70 0.80
5.76%
17.40
8.20
47,500 95 6.23 89,000 -16,500
-15.64%
RELIANCE 27-Aug-15 CE 1,080.00 7.10 -1.90
-21.11%
9.70
6.40
47,250 189 3.67 158,750 16,500
11.60%
BHEL 27-Aug-15 CE 310.00 3.45 0.85
32.69%
3.85
2.70
47,000 47 1.65 199,000 6,000
3.11%
BANKINDIA 27-Aug-15 CE 165.00 2.75 -0.80
-22.54%
3.55
2.05
47,000 47 1.27 133,000 21,000
18.75%
SBIN 27-Aug-15 CE 310.00 0.55 -0.35
-38.89%
0.75
0.45
47,000 47 0.25 50,000 14,000
38.89%
BANKNIFTY 30-Jul-15 CE 19,100.00 1.40 -2.25
-61.64%
3.90
1.20
46,600 1,864 0.86 83,350 -9,625
-10.35%
BPCL 27-Aug-15 CE 960.00 30.55 -0.85
-2.71%
37.50
27.75
46,500 93 14.31 40,000 19,500
95.12%
NIFTY 30-Jul-15 CE 9,200.00 0.20 -0.40
-66.67%
0.50
0.20
46,300 1,852 0.16 401,975 -10,550
-2.56%
DABUR 27-Aug-15 CE 310.00 3.70 -1.90
-33.93%
6.45
3.35
46,000 46 2.19 19,000 2,000
11.76%
DRREDDY 30-Jul-15 CE 3,750.00 34.95 -9.45
-21.28%
55.00
18.00
46,000 368 11.14 21,000 15,375
273.33%
INFY 27-Aug-15 CE 1,200.00 3.90 0.50
14.71%
5.00
2.00
46,000 184 1.93 341,750 12,000
3.64%
JINDALSTEL 30-Jul-15 CE 75.00 0.80 -0.15
-15.79%
2.50
0.80
46,000 23 0.87 346,000 20,000
6.13%
VEDL 27-Aug-15 CE 180.00 0.50 -0.20
-28.57%
0.70
0.35
46,000 23 0.24 140,000 46,000
48.94%
TATAGLOBAL 30-Jul-15 CE 130.00 6.30 0.60
10.53%
7.95
5.65
46,000 23 2.76 94,000 -20,000
-17.54%
SUNPHARMA 30-Jul-15 CE 880.00 0.20 -0.20
-50.00%
0.55
0.10
45,250 181 0.10 255,500 -36,500
-12.50%
BHARATFORG 30-Jul-15 CE 1,150.00 1.05 -1.30
-55.32%
2.75
0.50
45,000 180 0.61 147,500 -8,250
-5.30%
ONGC 30-Jul-15 CE 320.00 0.10 0.00
0.00%
0.15
0.05
45,000 45 0.03 768,000 -32,000
-4.00%
ADANIENT 30-Jul-15 CE 820.00 0.05 -0.20
-80.00%
0.15
0.05
44,500 89 0.02 47,000 0
0.00%
HCLTECH 30-Jul-15 CE 980.00 1.05 0.25
31.25%
2.45
0.50
44,250 177 0.60 70,750 -4,750
-6.29%
ALBK 27-Aug-15 CE 80.00 9.10 -1.40
-13.33%
9.30
4.85
44,000 22 3.04 20,000 18,000
900.00%
DLF 27-Aug-15 CE 130.00 0.80 0.40
100.00%
1.10
0.30
44,000 22 0.26 96,000 24,000
33.33%
HINDALCO 30-Jul-15 CE 135.00 0.05 0.00
0.00%
0.05
0.05
44,000 22 0.02 164,000 20,000
13.89%
IDFC 27-Aug-15 CE 150.00 8.30 0.65
8.50%
8.50
7.70
44,000 22 3.60 196,000 28,000
16.67%
ITC 30-Jul-15 CE 325.00 0.10 -0.15
-60.00%
0.15
0.05
44,000 44 0.04 306,000 -13,000
-4.08%
JISLJALEQS 27-Aug-15 CE 77.50 2.60 -0.15
-5.45%
2.60
2.10
44,000 11 1.00 40,000 16,000
66.67%
JISLJALEQS 30-Jul-15 CE 70.00 2.65 0.00
0.00%
3.15
1.65
44,000 11 1.01 212,000 8,000
3.92%
L&TFH 27-Aug-15 CE 67.50 2.80 -5.20
-65.00%
3.00
2.60
44,000 11 1.22 28,000 24,000
600.00%
NMDC 27-Aug-15 CE 110.00 2.00 0.15
8.11%
2.00
1.55
44,000 22 0.81 76,000 6,000
8.57%
PNB 27-Aug-15 CE 130.00 10.80 -3.30
-23.40%
13.90
9.10
44,000 22 4.80 26,000 14,000
116.67%
RCOM 27-Aug-15 CE 77.50 0.80 -0.20
-20.00%
0.80
0.70
44,000 11 0.34 20,000 0
0.00%
STAR 30-Jul-15 CE 1,300.00 2.25 -5.70
-71.70%
9.00
1.50
44,000 176 2.23 106,000 7,500
7.61%
TATACHEM 30-Jul-15 CE 520.00 0.50 -0.45
-47.37%
1.00
0.25
44,000 88 0.24 108,000 -26,500
-19.70%
TATAGLOBAL 30-Jul-15 CE 137.50 0.45 -0.15
-25.00%
0.70
0.40
44,000 22 0.21 86,000 2,000
2.38%
UNITECH 30-Jul-15 CE 7.50 0.05 0.00
0.00%
0.05
0.05
44,000 4 0.02 8,459,000 0
0.00%
HCLTECH 30-Jul-15 CE 1,000.00 0.60 0.00
0.00%
1.00
0.20
43,750 175 0.32 126,750 -26,250
-17.16%
BHARTIARTL 30-Jul-15 CE 440.00 0.15 -0.10
-40.00%
0.20
0.10
43,000 43 0.06 268,000 -19,000
-6.62%
CANBK 30-Jul-15 CE 300.00 0.10 -0.10
-50.00%
0.15
0.05
43,000 43 0.03 433,000 -19,000
-4.20%
CAIRN 27-Aug-15 CE 170.00 7.80 0.70
9.86%
7.80
5.80
43,000 43 2.82 62,000 10,000
19.23%
ADANIPORTS 27-Aug-15 CE 350.00 3.50 -0.15
-4.11%
4.00
3.15
43,000 43 1.57 57,000 -7,000
-10.94%
HCLTECH 27-Aug-15 CE 1,000.00 22.35 7.75
53.08%
23.50
17.00
42,500 170 9.14 113,500 -4,750
-4.02%
IBULHSGFIN 30-Jul-15 CE 740.00 4.50 -6.90
-60.53%
16.00
4.50
42,500 85 3.69 45,000 4,000
9.76%
KOTAKBANK 27-Aug-15 CE 740.00 19.00 -3.50
-15.56%
24.60
18.75
42,500 85 8.66 32,000 29,000
966.67%
BAJAJ-AUTO 30-Jul-15 CE 2,550.00 3.30 -1.80
-35.29%
8.80
3.00
42,000 336 1.91 88,000 -5,500
-5.88%
JINDALSTEL 30-Jul-15 CE 105.00 0.05 0.00
0.00%
0.10
0.05
42,000 21 0.02 300,000 -18,000
-5.66%
SYNDIBANK 30-Jul-15 CE 110.00 0.05 0.00
0.00%
0.05
0.05
42,000 21 0.02 874,000 8,000
0.92%
SBIN 27-Aug-15 CE 255.00 10.25 -9.15
-47.16%
12.25
9.70
42,000 42 4.34 20,000 19,000
1,900.00%
VEDL 27-Aug-15 CE 145.00 2.45 -0.15
-5.77%
2.65
2.25
42,000 21 1.02 42,000 2,000
5.00%
YESBANK 27-Aug-15 CE 880.00 10.05 0.60
6.35%
10.80
7.65
41,750 167 3.83 40,000 22,500
128.57%
WIPRO 30-Jul-15 CE 620.00 0.10 -0.10
-50.00%
0.15
0.10
41,500 83 0.05 160,500 -35,500
-18.11%
MARUTI 27-Aug-15 CE 4,400.00 55.80 18.60
50.00%
67.00
30.20
41,375 331 21.77 28,750 3,000
11.65%
INFY 30-Jul-15 CE 1,200.00 0.15 -0.25
-62.50%
0.30
0.10
41,250 165 0.09 245,500 -17,750
-6.74%
BPCL 27-Aug-15 CE 1,000.00 17.90 0.15
0.85%
21.20
15.25
41,000 82 7.24 83,500 13,000
18.44%
COALINDIA 30-Jul-15 CE 450.00 0.10 0.00
0.00%
0.15
0.05
41,000 41 0.04 617,000 -35,000
-5.37%
HDFC 27-Aug-15 CE 1,360.00 21.70 3.55
19.56%
28.00
17.95
41,000 164 9.98 21,000 20,000
2,000.00%
TECHM 30-Jul-15 CE 510.00 13.95 0.25
1.82%
18.00
12.70
41,000 82 6.07 116,000 -6,500
-5.31%
DHFL 30-Jul-15 CE 490.00 2.15 -0.75
-25.86%
5.40
2.15
40,500 81 1.63 47,500 1,500
3.26%
BPCL 30-Jul-15 CE 1,020.00 0.05 -0.05
-50.00%
0.35
0.05
40,000 80 0.08 65,000 -5,000
-7.14%
DABUR 30-Jul-15 CE 290.00 4.00 -2.60
-39.39%
10.60
3.15
40,000 40 2.27 40,000 -2,000
-4.76%
DISHTV 27-Aug-15 CE 110.00 4.70 -3.30
-41.25%
5.25
4.60
40,000 10 1.96 52,000 24,000
85.71%
FEDERALBNK 30-Jul-15 CE 157.50 4.40 -1.00
-18.52%
5.40
4.25
40,000 10 1.90 148,000 0
0.00%
HINDALCO 27-Aug-15 CE 107.50 4.20 -0.20
-4.55%
5.25
4.15
40,000 20 1.77 36,000 32,000
800.00%
IDEA 30-Jul-15 CE 160.00 10.40 0.95
10.05%
10.40
9.25
40,000 20 3.87 28,000 16,000
133.33%
ICICIBANK 30-Jul-15 CE 350.00 0.05 -0.05
-50.00%
0.05
0.05
40,000 40 0.02 444,000 -31,000
-6.53%
JPASSOCIAT 27-Aug-15 CE 7.50 2.00 -0.60
-23.08%
2.00
2.00
40,000 5 0.80 88,000 24,000
37.50%
JPASSOCIAT 30-Jul-15 CE 12.50 0.05 0.00
0.00%
0.05
0.05
40,000 5 0.02 21,512,000 -8,000
-0.04%
ORIENTBANK 27-Aug-15 CE 180.00 2.75 -1.25
-31.25%
3.20
2.40
40,000 40 1.05 110,000 9,000
8.91%
SAIL 27-Aug-15 CE 62.50 0.80 -0.05
-5.88%
0.95
0.60
40,000 10 0.28 52,000 24,000
85.71%
SBIN 30-Jul-15 CE 300.00 0.05 -0.05
-50.00%
0.10
0.05
40,000 40 0.02 1,960,000 -36,000
-1.80%
TATAGLOBAL 30-Jul-15 CE 150.00 0.05 0.00
0.00%
0.10
0.05
40,000 20 0.02 456,000 -18,000
-3.80%
UCOBANK 30-Jul-15 CE 52.50 0.05 -0.30
-85.71%
0.20
0.05
40,000 10 0.04 144,000 4,000
2.86%
HEROMOTOCO 30-Jul-15 CE 2,650.00 1.45 -0.30
-17.14%
2.70
0.30
39,750 318 0.69 28,250 -11,625
-29.15%
NIFTY 27-Aug-15 CE 6,500.00 1,902.30 34.85
1.87%
1,905.00
1,859.35
39,525 1,581 743.66 65,525 36,075
122.50%
BIOCON 30-Jul-15 CE 490.00 0.20 -0.20
-50.00%
0.40
0.10
39,500 79 0.11 159,000 -23,500
-12.88%
INDUSINDBK 27-Aug-15 CE 960.00 23.75 1.75
7.95%
29.85
23.75
39,500 158 10.77 80,500 22,500
38.79%
M&M 30-Jul-15 CE 1,360.00 0.50 -1.15
-69.70%
2.85
0.40
39,500 158 0.42 96,750 5,500
6.03%
UPL 30-Jul-15 CE 580.00 0.20 -0.50
-71.43%
1.00
0.20
39,500 79 0.27 63,000 -7,000
-10.00%
ASIANPAINT 30-Jul-15 CE 900.00 0.20 -0.20
-50.00%
0.20
0.05
39,000 156 0.06 118,750 -17,750
-13.00%
BHEL 30-Jul-15 CE 310.00 0.10 0.00
0.00%
0.10
0.05
39,000 39 0.02 90,000 -37,000
-29.13%
GMRINFRA 27-Aug-15 CE 10.00 3.50 -1.20
-25.53%
3.50
3.50
39,000 3 1.37 39,000 39,000
0.00%
PFC 27-Aug-15 CE 240.00 11.75 -1.25
-9.62%
12.50
9.50
39,000 39 4.28 33,000 28,000
560.00%
TATACHEM 30-Jul-15 CE 490.00 10.00 5.40
117.39%
13.20
3.80
39,000 78 2.96 56,500 -2,000
-3.42%
TVSMOTOR 27-Aug-15 CE 240.00 8.15 -0.25
-2.98%
10.90
7.80
39,000 39 3.53 51,000 15,000
41.67%
INFY 27-Aug-15 CE 1,080.00 33.00 9.05
37.79%
37.00
22.65
38,500 154 12.58 28,000 17,000
154.55%
TATACHEM 30-Jul-15 CE 510.00 1.35 0.05
3.85%
2.80
0.60
38,500 77 0.54 41,500 -8,500
-17.00%
SUNPHARMA 27-Aug-15 CE 900.00 8.55 0.65
8.23%
9.45
7.70
38,250 153 3.27 110,000 7,000
6.80%
MARUTI 27-Aug-15 CE 4,200.00 148.15 42.60
40.36%
165.85
93.00
38,125 305 46.90 22,250 -3,125
-12.32%
APOLLOTYRE 27-Aug-15 CE 215.00 6.50 3.10
91.18%
6.75
5.25
38,000 19 2.24 24,000 22,000
1,100.00%
BANKBARODA 27-Aug-15 CE 155.00 7.15 -0.60
-7.74%
7.20
6.25
38,000 19 2.56 86,000 18,000
26.47%
IDFC 27-Aug-15 CE 175.00 1.20 -0.10
-7.69%
1.40
1.10
38,000 19 0.47 250,000 12,000
5.04%
JSWENERGY 30-Jul-15 CE 100.00 0.05 -0.05
-50.00%
0.10
0.05
38,000 19 0.02 394,000 -2,000
-0.51%
JPPOWER 30-Jul-15 CE 5.00 1.00 0.05
5.26%
1.00
0.90
38,000 2 0.36 266,000 -19,000
-6.67%
POWERGRID 27-Aug-15 CE 145.00 1.85 -0.40
-17.78%
2.10
1.85
38,000 19 0.77 272,000 0
0.00%
RELCAPITAL 27-Aug-15 CE 380.00 16.00 -0.20
-1.23%
17.35
12.90
38,000 76 5.83 61,500 17,500
39.77%
TECHM 27-Aug-15 CE 530.00 16.35 0.25
1.55%
19.00
15.35
38,000 76 6.31 46,500 7,000
17.72%
TATACHEM 27-Aug-15 CE 500.00 17.50 5.55
46.44%
18.00
11.50
37,500 75 5.46 60,000 13,000
27.66%
HINDUNILVR 27-Aug-15 CE 920.00 16.80 -2.55
-13.18%
25.00
16.50
37,250 149 7.82 45,500 21,000
85.71%
LUPIN 27-Aug-15 CE 1,750.00 22.50 3.00
15.38%
24.00
16.10
37,250 298 7.03 65,875 3,750
6.04%
TCS 27-Aug-15 CE 2,600.00 29.45 2.60
9.68%
31.00
26.00
37,125 297 10.74 42,250 -2,500
-5.59%
ARVIND 27-Aug-15 CE 330.00 6.20 2.20
55.00%
7.00
5.55
37,000 37 2.38 37,000 12,000
48.00%
ARVIND 30-Jul-15 CE 330.00 0.10 -0.05
-33.33%
0.20
0.10
37,000 37 0.04 128,000 0
0.00%
SBIN 30-Jul-15 CE 310.00 0.05 0.00
0.00%
0.05
0.05
37,000 37 0.02 350,000 -25,000
-6.67%
LT 27-Aug-15 CE 1,900.00 25.35 6.40
33.77%
27.15
18.00
36,625 293 8.34 63,500 -4,125
-6.10%
CIPLA 27-Aug-15 CE 680.00 25.20 3.30
15.07%
28.50
20.00
36,500 73 8.78 42,000 18,500
78.72%
MARUTI 27-Aug-15 CE 4,250.00 116.10 31.70
37.56%
132.15
75.75
36,500 292 39.86 22,375 8,625
62.73%
SRTRANSFIN 30-Jul-15 CE 950.00 0.20 -0.25
-55.56%
0.70
0.15
36,500 146 0.16 59,750 -33,000
-35.58%
ANDHRABANK 30-Jul-15 CE 67.50 1.70 -1.90
-52.78%
2.35
1.45
36,000 9 0.62 36,000 20,000
125.00%
ALBK 30-Jul-15 CE 75.00 11.75 3.40
40.72%
11.75
7.10
36,000 18 3.08 30,000 28,000
1,400.00%
BANKBARODA 27-Aug-15 CE 165.00 3.40 -0.50
-12.82%
3.70
3.20
36,000 18 1.22 34,000 12,000
54.55%
HINDALCO 27-Aug-15 CE 112.50 2.45 -0.05
-2.00%
3.00
2.35
36,000 18 0.94 32,000 12,000
60.00%
HINDALCO 30-Jul-15 CE 112.50 0.10 -0.05
-33.33%
1.05
0.05
36,000 18 0.06 466,000 12,000
2.64%
INDIACEM 30-Jul-15 CE 85.00 0.60 0.40
200.00%
0.60
0.10
36,000 9 0.15 272,000 -4,000
-1.45%
IDBI 30-Jul-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
36,000 9 0.02 1,968,000 4,000
0.20%
IBREALEST 30-Jul-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
36,000 9 0.02 492,000 36,000
7.89%
KTKBANK 27-Aug-15 CE 145.00 2.30 -0.50
-17.86%
2.90
2.25
36,000 18 0.91 70,000 20,000
40.00%
ORIENTBANK 27-Aug-15 CE 160.00 8.50 -2.60
-23.42%
10.35
7.00
36,000 36 2.85 23,000 20,000
666.67%
UNIONBANK 27-Aug-15 CE 165.00 3.55 -1.50
-29.70%
4.35
3.25
36,000 18 1.30 78,000 2,000
2.63%
WIPRO 30-Jul-15 CE 600.00 0.10 -0.05
-33.33%
0.20
0.10
36,000 72 0.05 157,000 -28,500
-15.36%
STAR 30-Jul-15 CE 1,250.00 12.00 -17.15
-58.83%
25.00
4.00
35,250 141 4.19 31,750 -4,250
-11.81%
COALINDIA 30-Jul-15 CE 410.00 10.50 0.00
0.00%
12.70
8.35
35,000 35 3.51 56,000 -5,000
-8.20%
AMBUJACEM 30-Jul-15 CE 260.00 0.05 -0.05
-50.00%
0.10
0.05
35,000 35 0.02 131,000 -2,000
-1.50%
KOTAKBANK 27-Aug-15 CE 750.00 15.00 -3.10
-17.13%
22.60
15.00
35,000 70 5.93 61,500 9,500
18.27%
SUNPHARMA 27-Aug-15 CE 940.00 3.60 -1.10
-23.40%
4.80
0.80
35,000 140 1.19 39,000 21,000
116.67%
NIFTY 30-Jul-15 CE 6,500.00 1,872.00 19.55
1.06%
1,875.00
1,827.00
34,700 1,388 644.39 24,550 -25,350
-50.80%
AUROPHARMA 27-Aug-15 CE 740.00 31.00 3.20
11.51%
32.00
24.70
34,500 69 9.44 13,000 10,000
333.33%
CEATLTD 27-Aug-15 CE 860.00 43.50 -1.45
-3.23%
55.65
25.00
34,500 69 12.31 13,000 13,000
0.00%
CEATLTD 30-Jul-15 CE 940.00 0.55 -15.45
-96.56%
5.00
0.55
34,500 69 0.73 11,500 11,500
0.00%
SUNPHARMA 27-Aug-15 CE 840.00 26.00 2.60
11.11%
28.00
23.00
34,500 138 8.84 83,250 7,000
9.18%
HDFC 27-Aug-15 CE 1,350.00 25.75 3.50
15.73%
32.20
21.25
34,250 137 9.47 26,750 8,000
42.67%
HEXAWARE 27-Aug-15 CE 300.00 6.80 1.80
36.00%
6.80
6.15
34,000 34 2.19 31,000 14,000
82.35%
APOLLOTYRE 30-Jul-15 CE 180.00 23.75 7.25
43.94%
23.75
19.60
34,000 17 7.37 208,000 -12,000
-5.45%
DHFL 30-Jul-15 CE 500.00 1.45 -0.25
-14.71%
2.70
0.80
34,000 68 0.61 118,500 -9,000
-7.06%
HDFCBANK 27-Aug-15 CE 1,180.00 5.45 0.10
1.87%
6.75
5.25
34,000 136 2.00 30,000 24,250
421.74%
ICICIBANK 27-Aug-15 CE 280.00 17.60 1.90
12.10%
18.00
15.35
34,000 34 5.79 53,000 2,000
3.92%
M&MFIN 30-Jul-15 CE 270.00 0.60 -0.05
-7.69%
0.60
0.30
34,000 34 0.16 177,000 -12,000
-6.35%
PETRONET 30-Jul-15 CE 210.00 0.10 0.00
0.00%
0.10
0.05
34,000 17 0.02 164,000 -12,000
-6.82%
SYNDIBANK 27-Aug-15 CE 110.00 0.50 -0.25
-33.33%
0.55
0.40
34,000 17 0.16 196,000 14,000
7.69%
TVSMOTOR 27-Aug-15 CE 260.00 3.35 -0.25
-6.94%
4.40
2.85
34,000 34 1.19 63,000 -1,000
-1.56%
MOTHERSUMI 30-Jul-15 CE 346.65 1.45 0.80
123.08%
1.65
0.60
33,750 45 0.34 153,000 -19,500
-11.30%
HINDPETRO 30-Jul-15 CE 980.00 0.15 -0.55
-78.57%
0.95
0.15
33,500 67 0.19 19,500 1,000
5.41%
KOTAKBANK 30-Jul-15 CE 1,480.00 20.75 -7.60
-26.81%
31.50
18.50
33,250 67 8.01 20,500 0
0.00%
ARVIND 30-Jul-15 CE 280.00 25.05 14.60
139.71%
25.05
15.40
33,000 33 6.71 164,000 -16,000
-8.89%
BHARTIARTL 30-Jul-15 CE 400.00 16.05 -0.40
-2.43%
16.05
7.95
33,000 33 3.26 8,000 -11,000
-57.89%
CIPLA 30-Jul-15 CE 660.00 18.00 4.95
37.93%
23.55
9.30
33,000 66 4.91 154,000 -2,500
-1.60%
INDUSINDBK 30-Jul-15 CE 940.00 11.00 -3.00
-21.43%
19.75
11.00
33,000 132 5.12 106,750 -2,500
-2.29%
IOC 27-Aug-15 CE 500.00 3.95 0.00
0.00%
5.50
3.45
33,000 33 1.35 204,000 9,000
4.62%
ADANIPORTS 30-Jul-15 CE 330.00 0.10 -0.10
-50.00%
0.20
0.10
33,000 33 0.05 417,000 -22,000
-5.01%
RECLTD 27-Aug-15 CE 290.00 4.80 -1.30
-21.31%
5.45
4.35
33,000 33 1.63 42,000 11,000
35.48%
VOLTAS 30-Jul-15 CE 350.00 0.10 -0.05
-33.33%
0.15
0.10
33,000 33 0.03 550,000 -6,000
-1.08%
NIFTY 27-Aug-15 CE 9,900.00 1.25 -0.05
-3.85%
1.35
0.25
32,700 1,308 0.34 13,825 4,800
53.19%
BAJAJ-AUTO 30-Jul-15 CE 2,700.00 0.40 -0.55
-57.89%
0.90
0.35
32,500 260 0.17 133,000 -11,250
-7.80%
HDFCBANK 27-Aug-15 CE 1,140.00 14.25 -0.80
-5.32%
19.40
14.25
32,500 130 5.24 32,750 12,250
59.76%
INDUSINDBK 30-Jul-15 CE 1,000.00 0.25 -0.30
-54.55%
0.35
0.10
32,500 130 0.06 44,750 -25,000
-35.84%
INFY 27-Aug-15 CE 1,120.00 16.80 5.40
47.37%
18.50
12.90
32,500 130 5.41 39,500 21,500
119.44%
RELIANCE 30-Jul-15 CE 1,120.00 0.10 -0.20
-66.67%
0.20
0.10
32,500 130 0.04 304,250 -15,750
-4.92%
TATAMOTORS 30-Jul-15 CE 430.00 0.10 -0.05
-33.33%
0.10
0.05
32,500 65 0.03 448,000 -19,000
-4.07%
TATACOMM 27-Aug-15 CE 460.00 9.60 -31.40
-76.59%
12.75
7.20
32,500 65 3.08 11,000 10,500
2,100.00%
BANKNIFTY 27-Aug-15 CE 18,000.00 678.00 4.15
0.62%
724.25
650.00
32,425 1,297 221.19 51,300 16,500
47.41%
LUPIN 27-Aug-15 CE 1,650.00 57.80 11.10
23.77%
59.00
40.00
32,125 257 15.79 26,625 4,625
21.02%
RELINFRA 27-Aug-15 CE 420.00 10.00 0.05
0.50%
10.00
7.50
32,000 64 2.86 92,000 -1,500
-1.60%
BHARTIARTL 27-Aug-15 CE 410.00 18.60 -1.40
-7.00%
18.60
13.50
32,000 32 5.39 7,000 5,000
250.00%
CROMPGREAV 30-Jul-15 CE 205.00 0.05 -0.05
-50.00%
0.10
0.05
32,000 16 0.02 118,000 0
0.00%
COALINDIA 27-Aug-15 CE 440.00 6.40 0.15
2.40%
8.30
6.00
32,000 32 2.19 66,000 10,000
17.86%
FEDERALBNK 30-Jul-15 CE 180.00 0.55 -0.35
-38.89%
1.00
0.55
32,000 8 0.22 64,000 0
0.00%
IRB 27-Aug-15 CE 260.00 6.70 1.75
35.35%
7.00
4.90
32,000 32 2.00 29,000 -5,000
-14.71%
MOTHERSUMI 30-Jul-15 CE 560.00 2.00 -0.20
-9.09%
3.00
1.10
32,000 43 0.71 130,500 0
0.00%
PFC 30-Jul-15 CE 270.00 0.10 -0.05
-33.33%
0.15
0.05
32,000 32 0.03 208,000 -13,000
-5.88%
PTC 27-Aug-15 CE 72.50 0.95 -0.65
-40.63%
0.95
0.75
32,000 8 0.28 44,000 16,000
57.14%
RELCAPITAL 27-Aug-15 CE 390.00 11.40 -1.80
-13.64%
13.50
11.00
32,000 64 3.96 27,500 23,000
511.11%
RPOWER 27-Aug-15 CE 55.00 0.15 -0.10
-40.00%
0.20
0.15
32,000 8 0.05 96,000 12,000
14.29%
SAIL 27-Aug-15 CE 55.00 3.30 -0.60
-15.38%
3.30
2.65
32,000 8 0.93 8,000 4,000
100.00%
VEDL 27-Aug-15 CE 170.00 0.55 -0.05
-8.33%
0.90
0.55
32,000 16 0.23 62,000 24,000
63.16%
TATAPOWER 27-Aug-15 CE 80.00 0.30 -0.25
-45.45%
0.40
0.30
32,000 8 0.11 108,000 24,000
28.57%
VOLTAS 27-Aug-15 CE 310.00 17.70 3.10
21.23%
19.35
16.30
32,000 32 5.69 28,000 8,000
40.00%
TATACOMM 30-Jul-15 CE 490.00 0.25 -3.75
-93.75%
1.10
0.15
32,000 64 0.12 51,000 -5,000
-8.93%
ZEEL 27-Aug-15 CE 400.00 15.50 3.30
27.05%
16.10
12.95
32,000 32 4.86 65,000 5,000
8.33%
ADANIENT 27-Aug-15 CE 80.00 5.15 0.15
3.00%
5.15
4.20
31,500 63 1.45 48,500 21,500
79.63%
AUROPHARMA 30-Jul-15 CE 720.00 14.00 -6.00
-30.00%
14.00
6.55
31,500 63 3.10 6,500 6,000
1,200.00%
WIPRO 27-Aug-15 CE 580.00 11.05 2.75
33.13%
11.50
10.00
31,500 63 3.35 49,000 10,500
27.27%
IOC 30-Jul-15 CE 410.00 37.65 0.85
2.31%
43.90
33.50
31,000 31 11.32 62,000 -12,000
-16.22%
KOTAKBANK 30-Jul-15 CE 760.00 0.60 -0.50
-45.45%
1.40
0.50
31,000 62 0.24 44,500 12,500
39.06%
ADANIPORTS 30-Jul-15 CE 340.00 0.10 0.05
100.00%
0.15
0.05
31,000 31 0.03 300,000 -27,000
-8.26%
RELIANCE 30-Jul-15 CE 1,140.00 0.10 -0.10
-50.00%
0.15
0.10
30,750 123 0.03 232,500 -27,500
-10.58%
TATACOMM 30-Jul-15 CE 500.00 0.20 -1.75
-89.74%
0.50
0.15
30,500 61 0.09 52,000 -15,000
-22.39%
BANKBARODA 30-Jul-15 CE 170.00 0.10 -0.15
-60.00%
0.15
0.10
30,000 15 0.04 232,000 -16,000
-6.45%
RELINFRA 27-Aug-15 CE 430.00 7.15 0.30
4.38%
7.15
6.00
30,000 60 1.87 11,500 -14,000
-54.90%
CEATLTD 30-Jul-15 CE 800.00 72.95 49.80
215.12%
89.80
32.10
30,000 60 17.64 20,500 -14,500
-41.43%
GAIL 27-Aug-15 CE 360.00 5.20 -1.40
-21.21%
7.00
4.65
30,000 30 1.64 40,000 15,000
60.00%
GODREJIND 30-Jul-15 CE 400.00 0.10 -0.50
-83.33%
0.35
0.10
30,000 30 0.07 124,000 -17,000
-12.06%
IOC 30-Jul-15 CE 420.00 27.95 -2.30
-7.60%
32.95
23.25
30,000 30 7.65 77,000 -20,000
-20.62%
SYNDIBANK 27-Aug-15 CE 92.50 3.40 -0.55
-13.92%
3.60
2.75
30,000 15 0.87 6,000 4,000
200.00%
SYNDIBANK 27-Aug-15 CE 105.00 0.80 -0.25
-23.81%
1.00
0.70
30,000 15 0.23 150,000 12,000
8.70%
UPL 27-Aug-15 CE 530.00 21.80 -2.40
-9.92%
28.50
19.25
30,000 60 6.83 14,000 7,000
100.00%
ZEEL 30-Jul-15 CE 380.00 21.30 8.70
69.05%
21.30
14.00
30,000 30 5.03 155,000 -18,000
-10.40%
ZEEL 30-Jul-15 CE 420.00 0.30 -0.05
-14.29%
0.30
0.15
30,000 30 0.05 119,000 -19,000
-13.77%
CENTURYTEX 30-Jul-15 CE 780.00 0.05 -0.10
-66.67%
0.10
0.05
29,500 59 0.01 57,000 -29,000
-33.72%
SUNPHARMA 30-Jul-15 CE 960.00 0.15 0.05
50.00%
0.30
0.05
29,500 118 0.04 193,500 -3,000
-1.53%
DRREDDY 30-Jul-15 CE 3,700.00 56.90 -28.10
-33.06%
72.75
36.05
29,000 232 13.06 11,875 4,500
61.02%
HAVELLS 30-Jul-15 CE 290.00 0.20 -0.15
-42.86%
0.60
0.10
29,000 29 0.10 46,000 -5,000
-9.80%
HINDPETRO 30-Jul-15 CE 880.00 49.00 -3.45
-6.58%
62.50
40.50
29,000 58 14.92 81,500 -18,000
-18.09%
JUBLFOOD 30-Jul-15 CE 1,850.00 9.00 5.45
153.52%
11.00
0.80
29,000 116 1.65 12,250 -3,000
-19.67%
ONGC 30-Jul-15 CE 260.00 9.95 -0.90
-8.29%
11.45
6.20
29,000 29 2.58 23,000 -4,000
-14.81%
SKSMICRO 27-Aug-15 CE 570.00 28.00 10.45
59.54%
28.40
17.00
29,000 58 7.00 25,500 17,000
200.00%
TATASTEEL 27-Aug-15 CE 290.00 2.10 -0.20
-8.70%
2.75
1.95
29,000 29 0.66 196,000 9,000
4.81%
ADANIENT 27-Aug-15 CE 90.00 1.70 0.25
17.24%
1.90
1.50
28,500 57 0.48 61,500 2,000
3.36%
CIPLA 27-Aug-15 CE 720.00 9.80 0.70
7.69%
11.00
8.00
28,500 57 2.67 29,000 3,500
13.73%
RELCAPITAL 27-Aug-15 CE 420.00 4.50 -0.30
-6.25%
6.00
3.80
28,500 57 1.40 47,500 19,500
69.64%
NIFTY 24-Sep-15 CE 9,400.00 11.15 0.85
8.25%
11.50
10.50
28,400 1,136 3.11 140,675 26,075
22.75%
LUPIN 30-Jul-15 CE 1,900.00 0.05 -0.25
-83.33%
0.20
0.05
28,375 227 0.03 182,625 -24,500
-11.83%
ADANIPOWER 27-Aug-15 CE 32.50 0.35 0.05
16.67%
0.35
0.30
28,000 7 0.09 180,000 8,000
4.65%
ADANIPOWER 27-Aug-15 CE 35.00 0.15 -0.10
-40.00%
0.25
0.15
28,000 7 0.06 76,000 24,000
46.15%
CANBK 27-Aug-15 CE 290.00 3.70 -0.50
-11.90%
4.35
3.55
28,000 28 1.15 38,000 19,000
100.00%
DISHTV 30-Jul-15 CE 105.00 3.55 -6.25
-63.78%
5.75
3.55
28,000 7 1.28 348,000 -16,000
-4.40%
EXIDEIND 27-Aug-15 CE 155.00 2.35 -0.05
-2.08%
2.50
2.25
28,000 14 0.67 72,000 14,000
24.14%
FEDERALBNK 27-Aug-15 CE 75.00 0.85 0.15
21.43%
0.95
0.70
28,000 7 0.23 140,000 16,000
12.90%
FEDERALBNK 30-Jul-15 CE 71.25 0.10 0.00
0.00%
0.10
0.05
28,000 7 0.02 72,000 -4,000
-5.26%
HINDALCO 30-Jul-15 CE 100.00 6.15 0.45
7.89%
7.70
6.15
28,000 14 2.03 204,000 -2,000
-0.97%
HINDALCO 30-Jul-15 CE 120.00 0.05 0.00
0.00%
0.05
0.05
28,000 14 0.01 1,244,000 0
0.00%
JSWENERGY 27-Aug-15 CE 85.00 7.35 -22.90
-75.70%
7.35
4.70
28,000 14 1.68 14,000 14,000
0.00%
JISLJALEQS 30-Jul-15 CE 82.50 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 112,000 0
0.00%
JINDALSTEL 27-Aug-15 CE 90.00 1.35 0.05
3.85%
1.60
1.35
28,000 14 0.42 478,000 -4,000
-0.83%
LICHSGFIN 30-Jul-15 CE 520.00 0.15 -0.15
-50.00%
0.45
0.15
28,000 56 0.06 159,500 -4,500
-2.74%
NMDC 30-Jul-15 CE 115.00 0.10 0.00
0.00%
0.10
0.05
28,000 14 0.02 238,000 -4,000
-1.65%
NTPC 27-Aug-15 CE 135.00 3.80 -1.25
-24.75%
4.10
3.55
28,000 14 1.07 92,000 16,000
21.05%
PTC 27-Aug-15 CE 67.50 2.45 -3.10
-55.86%
2.95
2.35
28,000 7 0.70 24,000 24,000
0.00%
UPL 27-Aug-15 CE 550.00 13.30 -3.15
-19.15%
19.35
11.85
28,000 56 4.50 17,500 11,000
169.23%
SUNTV 30-Jul-15 CE 360.00 0.35 0.15
75.00%
0.70
0.15
28,000 56 0.11 85,000 -1,500
-1.73%
TECHM 30-Jul-15 CE 500.00 22.45 -0.45
-1.97%
27.60
22.00
28,000 56 6.70 304,500 -5,500
-1.77%
UNIONBANK 30-Jul-15 CE 185.00 0.05 0.00
0.00%
0.05
0.05
28,000 14 0.01 90,000 -2,000
-2.17%
BHARATFORG 27-Aug-15 CE 1,200.00 18.80 1.35
7.74%
21.55
11.50
27,750 111 5.08 29,500 6,000
25.53%
LUPIN 30-Jul-15 CE 1,800.00 0.30 -0.35
-53.85%
0.55
0.30
27,750 222 0.11 153,250 -17,250
-10.12%
HINDPETRO 27-Aug-15 CE 1,040.00 9.60 3.85
66.96%
10.00
8.00
27,500 55 2.39 18,000 17,500
3,500.00%
GLENMARK 27-Aug-15 CE 980.00 39.15 8.25
26.70%
41.30
26.50
27,250 109 9.15 12,250 12,250
0.00%
SIEMENS 30-Jul-15 CE 1,400.00 51.90 43.25
500.00%
53.00
14.30
27,250 109 9.59 12,500 -1,250
-9.09%
CANBK 27-Aug-15 CE 320.00 1.05 0.25
31.25%
1.45
0.50
27,000 27 0.19 32,000 23,000
255.56%
HAVELLS 30-Jul-15 CE 300.00 0.15 -0.10
-40.00%
0.35
0.15
27,000 27 0.05 113,000 -10,000
-8.13%
KOTAKBANK 30-Jul-15 CE 1,420.00 42.50 -11.05
-20.63%
57.30
36.40
27,000 54 12.04 27,250 0
0.00%
ADANIPORTS 27-Aug-15 CE 320.00 11.25 -0.45
-3.85%
12.55
10.55
27,000 27 3.08 41,000 15,000
57.69%
RECLTD 30-Jul-15 CE 270.00 5.40 -0.35
-6.09%
5.50
3.20
27,000 27 1.21 74,000 0
0.00%
SBIN 30-Jul-15 CE 330.00 0.05 0.00
0.00%
0.10
0.05
27,000 27 0.01 321,000 1,000
0.31%
SOUTHBANK 27-Aug-15 CE 22.50 1.30 -0.15
-10.34%
1.30
1.10
27,000 3 0.32 36,000 18,000
100.00%
TITAN 30-Jul-15 CE 370.00 0.15 -0.05
-25.00%
0.20
0.10
27,000 27 0.03 232,000 -19,000
-7.57%
TATASTEEL 30-Jul-15 CE 360.00 0.05 0.00
0.00%
0.10
0.05
27,000 27 0.02 124,000 0
0.00%
SRTRANSFIN 30-Jul-15 CE 900.00 1.25 -0.70
-35.90%
3.00
1.00
26,750 107 0.40 38,750 -13,750
-26.19%
ASIANPAINT 30-Jul-15 CE 820.00 27.30 11.60
73.89%
31.65
11.10
26,500 106 5.10 49,750 0
0.00%
HDFCBANK 27-Aug-15 CE 1,120.00 23.00 -0.70
-2.95%
28.55
22.70
26,500 106 6.63 67,750 12,750
23.18%
SKSMICRO 30-Jul-15 CE 540.00 26.45 14.95
130.00%
26.80
10.50
26,500 53 5.51 132,000 -500
-0.38%
APOLLOTYRE 27-Aug-15 CE 195.00 14.90 4.20
39.25%
15.00
12.70
26,000 13 3.72 20,000 6,000
42.86%
APOLLOTYRE 30-Jul-15 CE 220.00 0.10 0.00
0.00%
0.10
0.10
26,000 13 0.03 142,000 0
0.00%
CIPLA 27-Aug-15 CE 740.00 5.75 0.25
4.55%
8.00
4.25
26,000 52 1.28 52,500 3,500
7.14%
CAIRN 30-Jul-15 CE 200.00 0.05 0.00
0.00%
0.15
0.05
26,000 26 0.01 503,000 -20,000
-3.82%
DLF 27-Aug-15 CE 125.00 1.45 0.90
163.64%
1.55
0.60
26,000 13 0.28 42,000 8,000
23.53%
EXIDEIND 27-Aug-15 CE 150.00 3.80 0.30
8.57%
4.00
3.50
26,000 13 0.95 48,000 10,000
26.32%
GAIL 27-Aug-15 CE 380.00 1.60 -0.95
-37.25%
2.05
1.50
26,000 26 0.47 68,000 14,000
25.93%
GMRINFRA 27-Aug-15 CE 20.00 0.05 -0.05
-50.00%
0.05
0.05
26,000 2 0.01 143,000 13,000
10.00%
JUSTDIAL 30-Jul-15 CE 1,100.00 2.00 -2.80
-58.33%
4.00
0.80
26,000 104 0.47 35,750 -4,000
-10.06%
JSWENERGY 30-Jul-15 CE 85.00 3.05 -0.30
-8.96%
3.05
1.30
26,000 13 0.53 20,000 10,000
100.00%
KOTAKBANK 30-Jul-15 CE 720.00 13.00 -3.10
-19.25%
19.80
10.70
26,000 52 3.71 162,000 -1,500
-0.92%
SUNPHARMA 27-Aug-15 CE 860.00 17.50 0.90
5.42%
19.40
16.05
25,750 103 4.65 103,500 6,750
6.98%
NIFTY 24-Sep-15 CE 8,500.00 175.00 10.50
6.38%
180.45
161.15
25,275 1,011 43.00 350,700 -975
-0.28%
HDFC 30-Jul-15 CE 1,250.00 60.00 -0.45
-0.74%
79.70
60.00
25,250 101 17.82 11,750 -14,750
-55.66%
BIOCON 27-Aug-15 CE 470.00 9.15 -0.80
-8.04%
13.20
8.90
25,000 50 2.73 39,000 7,000
21.88%
BHARTIARTL 27-Aug-15 CE 450.00 4.00 0.75
23.08%
4.15
2.60
25,000 25 0.91 73,000 -2,000
-2.67%
CASTROLIND 30-Jul-15 CE 510.00 5.00 1.95
63.93%
6.95
2.00
25,000 50 1.27 8,500 3,000
54.55%
CAIRN 27-Aug-15 CE 180.00 4.50 0.45
11.11%
4.55
3.00
25,000 25 0.90 147,000 13,000
9.70%
GODREJIND 30-Jul-15 CE 370.00 5.40 -3.60
-40.00%
6.95
4.00
25,000 25 1.27 34,000 13,000
61.90%
LICHSGFIN 27-Aug-15 CE 520.00 5.50 -3.00
-35.29%
9.00
5.40
25,000 50 1.83 21,500 2,500
13.16%
SKSMICRO 27-Aug-15 CE 580.00 24.15 9.45
64.29%
24.95
13.00
25,000 50 4.99 20,500 13,500
192.86%
TATAMOTORS 30-Jul-15 CE 500.00 0.10 0.00
0.00%
0.10
0.05
25,000 50 0.02 221,500 -1,000
-0.45%
TVSMOTOR 30-Jul-15 CE 280.00 0.05 -0.05
-50.00%
0.10
0.05
25,000 25 0.02 411,000 -21,000
-4.86%
VOLTAS 27-Aug-15 CE 340.00 6.80 2.65
63.86%
9.00
6.55
25,000 25 1.92 18,000 12,000
200.00%
ZEEL 27-Aug-15 CE 410.00 11.75 3.25
38.24%
11.85
9.80
25,000 25 2.70 28,000 9,000
47.37%
NIFTY 27-Aug-15 CE 7,800.00 626.00 32.10
5.40%
630.00
589.00
24,775 991 151.08 65,625 12,675
23.94%
ASIANPAINT 27-Aug-15 CE 860.00 23.85 6.85
40.29%
25.45
15.00
24,750 99 5.12 33,000 1,750
5.60%
HCLTECH 27-Aug-15 CE 960.00 36.50 11.10
43.70%
39.20
28.00
24,750 99 8.94 33,500 7,500
28.85%
KOTAKBANK 27-Aug-15 CE 730.00 23.20 -3.90
-14.39%
30.65
23.20
24,500 49 6.32 31,500 13,500
75.00%
TECHM 27-Aug-15 CE 540.00 12.35 0.55
4.66%
14.40
11.70
24,500 49 3.07 27,000 1,000
3.85%
HDFC 27-Aug-15 CE 1,340.00 29.95 5.30
21.50%
37.45
25.80
24,250 97 7.77 16,750 -3,500
-17.28%
MARUTI 30-Jul-15 CE 4,150.00 129.00 63.45
96.80%
158.00
44.00
24,250 194 25.76 17,750 -9,250
-34.26%
TCS 30-Jul-15 CE 2,800.00 0.40 -0.10
-20.00%
0.45
0.20
24,125 193 0.09 118,625 -4,125
-3.36%
ADANIENT 30-Jul-15 CE 760.00 0.05 -24.45
-99.80%
0.25
0.05
24,000 48 0.01 10,000 0
0.00%
AUROPHARMA 30-Jul-15 CE 800.00 0.15 -0.15
-50.00%
0.25
0.05
24,000 48 0.02 262,000 -16,500
-5.92%
BPCL 27-Aug-15 CE 980.00 24.20 0.80
3.42%
28.65
21.60
24,000 48 5.68 41,000 11,500
38.98%
BHARTIARTL 30-Jul-15 CE 460.00 0.05 0.00
0.00%
0.10
0.05
24,000 24 0.01 277,000 -20,000
-6.73%
CANBK 27-Aug-15 CE 300.00 2.45 -0.55
-18.33%
3.00
2.10
24,000 24 0.55 65,000 10,000
18.18%
EXIDEIND 27-Aug-15 CE 160.00 1.40 -0.30
-17.65%
1.65
1.40
24,000 12 0.38 102,000 8,000
8.51%
FEDERALBNK 30-Jul-15 CE 68.75 0.50 -0.45
-47.37%
0.60
0.45
24,000 6 0.12 72,000 8,000
12.50%
FEDERALBNK 30-Jul-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 1,300,000 12,000
0.93%
GODREJIND 30-Jul-15 CE 380.00 1.35 -1.75
-56.45%
2.00
1.15
24,000 24 0.39 28,000 -2,000
-6.67%
HINDZINC 30-Jul-15 CE 170.00 0.05 0.00
0.00%
0.10
0.05
24,000 12 0.01 506,000 2,000
0.40%
IFCI 27-Aug-15 CE 32.50 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 64,000 8,000
14.29%
IGL 30-Jul-15 CE 500.00 0.15 -0.40
-72.73%
0.70
0.15
24,000 48 0.06 92,000 -5,000
-5.15%
IRB 27-Aug-15 CE 270.00 4.40 1.45
49.15%
4.40
3.45
24,000 24 0.96 22,000 1,000
4.76%
IOB 27-Aug-15 CE 35.00 1.80 0.00
0.00%
1.80
1.70
24,000 3 0.42 48,000 0
0.00%
IOB 30-Jul-15 CE 40.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 816,000 16,000
2.00%
IOC 30-Jul-15 CE 380.00 66.10 -7.90
-10.68%
75.20
66.10
24,000 24 17.32 37,000 -20,000
-35.09%
ITC 30-Jul-15 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
24,000 24 0.01 348,000 -10,000
-2.79%
JSWENERGY 27-Aug-15 CE 90.00 4.00 -2.00
-33.33%
4.00
3.00
24,000 12 0.79 16,000 14,000
700.00%
JSWENERGY 30-Jul-15 CE 115.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 86,000 -4,000
-4.44%
KTKBANK 27-Aug-15 CE 150.00 1.55 0.00
0.00%
1.75
1.50
24,000 12 0.37 116,000 12,000
11.54%
M&MFIN 30-Jul-15 CE 290.00 0.35 0.15
75.00%
3.20
0.05
24,000 24 0.16 144,000 -3,000
-2.04%
PIDILITIND 30-Jul-15 CE 560.00 6.20 2.70
77.14%
9.00
3.50
24,000 48 1.49 10,000 -500
-4.76%
RCOM 30-Jul-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 1,616,000 20,000
1.25%
RPOWER 27-Aug-15 CE 52.50 0.25 -0.10
-28.57%
0.35
0.25
24,000 6 0.07 44,000 0
0.00%
SAIL 27-Aug-15 CE 57.50 2.20 0.35
18.92%
2.20
1.65
24,000 6 0.46 76,000 4,000
5.56%
SAIL 27-Aug-15 CE 65.00 0.40 -0.25
-38.46%
0.75
0.40
24,000 6 0.12 44,000 4,000
10.00%
SAIL 30-Jul-15 CE 65.00 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 984,000 0
0.00%
SYNDIBANK 27-Aug-15 CE 97.50 1.95 -0.35
-15.22%
1.95
1.50
24,000 12 0.39 20,000 12,000
150.00%
TATAGLOBAL 27-Aug-15 CE 150.00 1.30 -0.45
-25.71%
1.45
1.10
24,000 12 0.30 144,000 22,000
18.03%
UCOBANK 30-Jul-15 CE 47.50 1.25 -15.35
-92.47%
1.65
1.25
24,000 6 0.36 16,000 16,000
0.00%
SIEMENS 27-Aug-15 CE 1,450.00 65.00 27.30
72.41%
68.00
43.00
23,750 95 13.38 14,000 12,750
1,020.00%
BPCL 30-Jul-15 CE 900.00 50.25 2.60
5.46%
58.00
41.00
23,500 47 11.20 96,000 -12,000
-11.11%
KOTAKBANK 30-Jul-15 CE 800.00 0.30 -0.20
-40.00%
0.40
0.30
23,500 47 0.07 122,500 -1,000
-0.81%
TATAMOTORS 27-Aug-15 CE 430.00 2.75 0.15
5.77%
2.80
1.55
23,500 47 0.53 120,000 8,500
7.62%
WIPRO 27-Aug-15 CE 570.00 15.00 3.25
27.66%
16.00
14.00
23,500 47 3.49 23,500 6,000
34.29%
GLENMARK 30-Jul-15 CE 1,020.00 0.20 -5.65
-96.58%
1.70
0.20
23,000 92 0.20 15,250 -1,750
-10.29%
INDUSINDBK 30-Jul-15 CE 980.00 0.40 -0.40
-50.00%
1.55
0.20
23,000 92 0.24 88,250 4,500
5.37%
IRB 27-Aug-15 CE 250.00 10.40 2.85
37.75%
10.50
7.00
23,000 23 2.10 64,000 11,000
20.75%
RECLTD 27-Aug-15 CE 300.00 2.50 -1.35
-35.06%
3.10
2.40
23,000 23 0.63 155,000 7,000
4.73%
RECLTD 30-Jul-15 CE 310.00 0.10 -0.05
-33.33%
0.15
0.10
23,000 23 0.03 269,000 -31,000
-10.33%
GLENMARK 27-Aug-15 CE 960.00 48.00 11.90
32.96%
49.25
35.05
22,750 91 9.73 6,750 6,750
0.00%
HEROMOTOCO 30-Jul-15 CE 2,500.00 69.00 22.20
47.44%
78.00
3.00
22,625 181 7.71 23,125 11,000
90.72%
BIOCON 30-Jul-15 CE 450.00 7.45 2.00
36.70%
11.60
6.15
22,500 45 1.99 15,500 0
0.00%
HDFC 27-Aug-15 CE 1,300.00 50.40 7.45
17.35%
58.50
43.55
22,500 90 11.58 25,250 12,000
90.57%
HDFC 27-Aug-15 CE 1,400.00 10.00 0.10
1.01%
16.00
9.00
22,500 90 2.84 28,500 -6,000
-17.39%
HINDPETRO 27-Aug-15 CE 800.00 134.50 17.75
15.20%
146.50
125.50
22,500 45 29.19 38,000 15,000
65.22%
MOTHERSUMI 30-Jul-15 CE 340.00 1.50 0.05
3.45%
4.45
1.50
22,500 30 0.67 4,500 0
0.00%
HEXAWARE 27-Aug-15 CE 280.00 13.55 3.10
29.67%
13.80
12.00
22,000 22 2.94 42,000 8,000
23.53%
BANKBARODA 27-Aug-15 CE 150.00 9.40 -0.35
-3.59%
10.20
8.60
22,000 11 2.06 28,000 12,000
75.00%
BPCL 30-Jul-15 CE 820.00 125.90 -33.10
-20.82%
128.00
119.00
22,000 44 27.55 12,000 1,500
14.29%
RELINFRA 30-Jul-15 CE 380.00 8.40 -4.05
-32.53%
12.80
6.05
22,000 44 1.87 72,000 0
0.00%
BHARTIARTL 27-Aug-15 CE 440.00 6.30 1.30
26.00%
6.35
4.20
22,000 22 1.14 45,000 -1,000
-2.17%
COALINDIA 30-Jul-15 CE 460.00 0.05 -0.05
-50.00%
0.10
0.05
22,000 22 0.01 189,000 -19,000
-9.13%
AMBUJACEM 30-Jul-15 CE 250.00 0.10 0.00
0.00%
0.20
0.05
22,000 22 0.01 154,000 0
0.00%
HINDPETRO 30-Jul-15 CE 840.00 91.05 4.05
4.66%
91.05
78.05
22,000 44 18.43 89,000 -17,500
-16.43%
IOC 27-Aug-15 CE 430.00 26.50 -7.50
-22.06%
33.00
26.00
22,000 22 6.19 29,000 -3,000
-9.38%
ITC 27-Aug-15 CE 315.00 4.75 -3.80
-44.44%
5.60
4.35
22,000 22 1.08 14,000 12,000
600.00%
NMDC 27-Aug-15 CE 105.00 3.95 0.95
31.67%
3.95
3.40
22,000 11 0.81 18,000 2,000
12.50%
NMDC 30-Jul-15 CE 107.50 0.30 -0.05
-14.29%
0.35
0.20
22,000 11 0.06 62,000 -4,000
-6.06%
NMDC 30-Jul-15 CE 120.00 0.05 0.00
0.00%
0.10
0.05
22,000 11 0.02 280,000 -8,000
-2.78%
VEDL 30-Jul-15 CE 170.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 806,000 -18,000
-2.18%
TECHM 27-Aug-15 CE 550.00 8.90 0.05
0.56%
10.65
8.55
22,000 44 2.12 48,500 2,500
5.43%
UNITECH 24-Sep-15 CE 7.50 0.55 -0.10
-15.38%
0.55
0.50
22,000 2 0.11 242,000 11,000
4.76%
UNITECH 24-Sep-15 CE 10.00 0.25 -0.05
-16.67%
0.25
0.25
22,000 2 0.06 154,000 11,000
7.69%
SUNPHARMA 27-Aug-15 CE 880.00 13.10 1.65
14.41%
14.10
10.85
21,750 87 2.76 54,750 6,500
13.47%
CEATLTD 27-Aug-15 CE 880.00 40.05 27.35
215.35%
42.25
18.00
21,500 43 7.00 11,000 10,500
2,100.00%
HDFCBANK 27-Aug-15 CE 1,160.00 8.70 -0.60
-6.45%
12.00
8.70
21,500 86 2.10 25,250 10,000
65.57%
IGL 30-Jul-15 CE 460.00 3.25 -5.50
-62.86%
8.30
3.25
21,500 43 1.13 74,500 1,000
1.36%
TATACOMM 27-Aug-15 CE 440.00 18.05 -9.05
-33.39%
20.75
13.50
21,500 43 3.82 11,000 11,000
0.00%
NIFTY 27-Aug-15 CE 7,400.00 1,010.40 42.25
4.36%
1,011.55
971.55
21,075 843 207.43 24,700 16,850
214.65%
HEXAWARE 27-Aug-15 CE 290.00 9.75 1.95
25.00%
9.85
8.50
21,000 21 1.99 19,000 8,000
72.73%
BHEL 27-Aug-15 CE 250.00 34.80 4.30
14.10%
36.00
32.15
21,000 21 7.09 21,000 16,000
320.00%
CANBK 30-Jul-15 CE 250.00 6.75 -7.15
-51.44%
11.20
6.00
21,000 21 1.62 12,000 8,000
200.00%
AMBUJACEM 27-Aug-15 CE 245.00 4.30 1.15
36.51%
4.70
2.95
21,000 21 0.76 67,000 3,000
4.69%
MCLEODRUSS 30-Jul-15 CE 230.00 0.50 -0.25
-33.33%
0.60
0.50
21,000 21 0.12 185,000 0
0.00%
TATAMOTORS 30-Jul-15 CE 360.00 18.00 5.90
48.76%
18.00
13.95
21,000 42 3.32 28,000 -11,000
-28.21%
JUSTDIAL 30-Jul-15 CE 1,050.00 7.90 -10.45
-56.95%
24.85
5.05
20,750 83 2.00 5,000 1,500
42.86%
AUROPHARMA 30-Jul-15 CE 1,450.00 73.35 -5.10
-6.50%
95.25
67.70
20,500 41 17.37 94,750 0
0.00%
CENTURYTEX 30-Jul-15 CE 740.00 0.45 0.00
0.00%
0.55
0.25
20,500 41 0.09 150,000 -17,000
-10.18%
KOTAKBANK 30-Jul-15 CE 700.00 27.65 -3.10
-10.08%
33.45
25.00
20,500 41 6.27 181,500 -13,000
-6.68%
SKSMICRO 30-Jul-15 CE 600.00 0.30 0.00
0.00%
0.30
0.10
20,500 41 0.04 103,500 -12,000
-10.39%
WIPRO 30-Jul-15 CE 590.00 0.25 0.00
0.00%
0.35
0.20
20,500 41 0.06 121,000 -11,000
-8.33%
INFY 27-Aug-15 CE 1,060.00 45.00 11.15
32.94%
49.00
36.50
20,250 81 9.12 7,750 -1,000
-11.43%
MARUTI 30-Jul-15 CE 4,450.00 0.35 -0.85
-70.83%
2.50
0.35
20,250 162 0.25 5,750 -4,000
-41.03%
TCS 30-Jul-15 CE 2,750.00 0.40 -0.10
-20.00%
0.50
0.25
20,125 161 0.08 75,625 0
0.00%
AMTEKAUTO 30-Jul-15 CE 170.00 0.15 -0.10
-40.00%
0.55
0.15
20,000 10 0.09 450,000 -10,000
-2.17%
ALBK 27-Aug-15 CE 82.50 7.20 -18.55
-72.04%
7.60
4.00
20,000 10 1.04 10,000 10,000
0.00%
ASHOKLEY 27-Aug-15 CE 70.00 15.55 3.15
25.40%
15.55
13.90
20,000 5 2.99 172,000 8,000
4.88%
ASHOKLEY 30-Jul-15 CE 67.50 15.75 0.75
5.00%
15.95
15.65
20,000 5 3.16 100,000 -8,000
-7.41%
BHEL 27-Aug-15 CE 270.00 19.55 3.55
22.19%
20.25
17.80
20,000 20 3.80 27,000 10,000
58.82%
BIOCON 27-Aug-15 CE 460.00 13.45 -0.35
-2.54%
18.00
12.50
20,000 40 3.09 21,500 4,500
26.47%
RELINFRA 30-Jul-15 CE 430.00 0.15 -0.10
-40.00%
0.15
0.10
20,000 40 0.02 209,000 -11,000
-5.00%
CROMPGREAV 30-Jul-15 CE 170.00 7.50 -1.35
-15.25%
7.50
7.00
20,000 10 1.45 118,000 -12,000
-9.23%
CAIRN 30-Jul-15 CE 210.00 0.05 0.00
0.00%
0.05
0.05
20,000 20 0.01 73,000 -16,000
-17.98%
DABUR 27-Aug-15 CE 330.00 3.55 1.50
73.17%
3.70
0.30
20,000 20 0.40 13,000 13,000
0.00%
DISHTV 30-Jul-15 CE 135.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 240,000 0
0.00%
FEDERALBNK 30-Jul-15 CE 67.50 1.00 -0.50
-33.33%
1.25
1.00
20,000 5 0.22 212,000 -16,000
-7.02%
AMBUJACEM 27-Aug-15 CE 250.00 3.05 0.55
22.00%
3.40
1.75
20,000 20 0.57 25,000 2,000
8.70%
HDIL 30-Jul-15 CE 115.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 366,000 0
0.00%
HINDPETRO 30-Jul-15 CE 780.00 147.00 1.00
0.68%
159.50
138.00
20,000 40 28.91 52,500 -6,000
-10.26%
INDIACEM 30-Jul-15 CE 115.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 96,000 0
0.00%
IDBI 27-Aug-15 CE 67.50 0.50 -0.30
-37.50%
0.60
0.50
20,000 5 0.11 36,000 4,000
12.50%
IDBI 27-Aug-15 CE 70.00 0.35 -0.05
-12.50%
0.45
0.35
20,000 5 0.08 372,000 -4,000
-1.06%
IDFC 30-Jul-15 CE 167.50 0.05 -0.05
-50.00%
0.05
0.05
20,000 10 0.01 182,000 -14,000
-7.14%
INDUSINDBK 27-Aug-15 CE 980.00 16.80 -0.40
-2.33%
20.95
16.10
20,000 80 3.47 16,500 6,000
57.14%
IOC 27-Aug-15 CE 420.00 35.05 -3.95
-10.13%
38.60
33.00
20,000 20 7.02 12,000 -12,000
-50.00%
ADANIPORTS 30-Jul-15 CE 310.00 5.80 0.30
5.45%
6.25
3.95
20,000 20 1.09 91,000 -1,000
-1.09%
TATAMOTORS 27-Aug-15 CE 450.00 1.40 -0.20
-12.50%
2.20
1.05
20,000 40 0.27 150,500 7,500
5.24%
TATAPOWER 30-Jul-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 360,000 -8,000
-2.17%
UCOBANK 30-Jul-15 CE 60.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 460,000 0
0.00%
INFY 27-Aug-15 CE 1,050.00 51.00 12.75
33.33%
54.75
42.95
19,750 79 9.99 71,500 5,750
8.75%
JSWSTEEL 27-Aug-15 CE 820.00 26.30 -40.30
-60.51%
43.80
25.05
19,750 79 5.77 10,750 10,500
4,200.00%
TECHM 30-Jul-15 CE 560.00 0.15 -0.15
-50.00%
0.40
0.10
19,500 39 0.04 127,000 -3,500
-2.68%
CESC 27-Aug-15 CE 620.00 8.55 -0.75
-8.06%
9.00
6.75
19,000 38 1.41 14,000 13,500
2,700.00%
AMBUJACEM 30-Jul-15 CE 245.00 0.05 -0.10
-66.67%
0.10
0.05
19,000 19 0.01 61,000 1,000
1.67%
HCLTECH 27-Aug-15 CE 1,040.00 11.55 3.50
43.48%
13.00
9.00
19,000 76 2.28 38,000 12,750
50.50%
HDFCBANK 30-Jul-15 CE 1,160.00 0.30 -0.35
-53.85%
0.55
0.25
19,000 76 0.08 163,250 -12,750
-7.24%
JPPOWER 27-Aug-15 CE 10.00 0.05 0.00
0.00%
0.05
0.05
19,000 1 0.01 266,000 0
0.00%
JPPOWER 30-Jul-15 CE 10.00 0.05 0.00
0.00%
0.05
0.05
19,000 1 0.01 1,919,000 0
0.00%
ORIENTBANK 30-Jul-15 CE 155.00 6.10 -21.50
-77.90%
6.10
3.45
19,000 19 0.83 8,000 6,000
300.00%
ORIENTBANK 30-Jul-15 CE 200.00 0.05 -0.05
-50.00%
0.05
0.05
19,000 19 0.01 111,000 -16,000
-12.60%
PFC 27-Aug-15 CE 270.00 2.10 -0.50
-19.23%
2.50
1.50
19,000 19 0.39 61,000 2,000
3.39%
TATAMOTORS 30-Jul-15 CE 460.00 0.10 0.00
0.00%
0.10
0.05
19,000 38 0.02 670,500 -9,500
-1.40%
TATASTEEL 30-Jul-15 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
19,000 19 0.01 305,000 -13,000
-4.09%
ZEEL 27-Aug-15 CE 430.00 5.85 -1.05
-15.22%
5.85
4.45
19,000 19 0.95 16,000 13,000
433.33%
HDFC 30-Jul-15 CE 1,400.00 0.05 -0.15
-75.00%
0.25
0.05
18,750 75 0.03 111,500 -3,250
-2.83%
MOTHERSUMI 30-Jul-15 CE 333.35 7.00 4.60
191.67%
8.00
5.00
18,750 25 1.22 54,000 -3,750
-6.49%
BANKNIFTY 30-Jul-15 CE 18,100.00 249.00 -0.45
-0.18%
322.70
222.00
18,525 741 49.69 9,575 2,525
35.82%
RELINFRA 27-Aug-15 CE 390.00 20.45 0.75
3.81%
21.40
17.00
18,500 37 3.48 32,000 12,500
64.10%
HINDPETRO 27-Aug-15 CE 900.00 57.00 -1.35
-2.31%
65.25
48.20
18,500 37 10.18 58,500 -3,500
-5.65%
PIDILITIND 30-Jul-15 CE 550.00 16.00 12.00
300.00%
16.00
8.00
18,500 37 2.15 19,000 -6,000
-24.00%
UPL 30-Jul-15 CE 590.00 0.20 -0.65
-76.47%
0.75
0.15
18,500 37 0.10 17,000 -7,500
-30.61%
APOLLOTYRE 30-Jul-15 CE 185.00 18.90 6.90
57.50%
18.90
14.85
18,000 9 2.98 210,000 -4,000
-1.87%
BANKBARODA 30-Jul-15 CE 175.00 0.10 -0.05
-33.33%
0.10
0.05
18,000 9 0.01 80,000 -6,000
-6.98%
CROMPGREAV 27-Aug-15 CE 200.00 1.60 -0.35
-17.95%
1.95
1.55
18,000 9 0.31 156,000 4,000
2.63%
CAIRN 27-Aug-15 CE 175.00 5.30 0.15
2.91%
5.30
4.25
18,000 18 0.86 33,000 10,000
43.48%
CAIRN 27-Aug-15 CE 200.00 1.75 0.00
0.00%
2.00
1.25
18,000 18 0.28 260,000 7,000
2.77%
EXIDEIND 27-Aug-15 CE 140.00 8.55 1.40
19.58%
8.55
7.50
18,000 9 1.45 8,000 6,000
300.00%
HDIL 30-Jul-15 CE 105.00 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 1,152,000 -16,000
-1.37%
HINDUNILVR 27-Aug-15 CE 900.00 25.00 -4.65
-15.68%
36.95
25.00
18,000 72 5.19 19,250 2,250
13.24%
IDEA 27-Aug-15 CE 160.00 12.25 -0.45
-3.54%
12.75
10.20
18,000 9 2.06 38,000 16,000
72.73%
IDFC 27-Aug-15 CE 180.00 0.85 0.05
6.25%
0.85
0.75
18,000 9 0.14 344,000 6,000
1.78%
IDFC 27-Aug-15 CE 200.00 0.15 -0.30
-66.67%
0.40
0.15
18,000 9 0.05 80,000 8,000
11.11%
IDFC 30-Jul-15 CE 145.00 8.90 1.15
14.84%
9.40
8.65
18,000 9 1.62 144,000 -14,000
-8.86%
IOC 30-Jul-15 CE 400.00 47.80 2.95
6.58%
52.50
43.00
18,000 18 8.36 173,000 7,000
4.22%
PFC 30-Jul-15 CE 280.00 0.10 -0.05
-33.33%
0.10
0.05
18,000 18 0.01 204,000 -15,000
-6.85%
PETRONET 27-Aug-15 CE 200.00 3.30 -0.45
-12.00%
3.30
2.20
18,000 9 0.49 20,000 6,000
42.86%
SYNDIBANK 30-Jul-15 CE 97.50 0.05 -0.15
-75.00%
0.10
0.05
18,000 9 0.01 48,000 6,000
14.29%
SOUTHBANK 27-Aug-15 CE 30.00 0.10 0.00
0.00%
0.10
0.10
18,000 2 0.02 216,000 18,000
9.09%
TCS 27-Aug-15 CE 2,550.00 46.65 3.65
8.49%
49.80
40.00
18,000 144 8.04 21,125 4,625
28.03%
AXISBANK 30-Jul-15 CE 540.00 26.00 2.00
8.33%
27.65
22.75
18,000 36 4.59 186,000 -3,500
-1.85%
MARUTI 30-Jul-15 CE 4,100.00 165.70 58.05
53.92%
200.00
81.50
17,875 143 24.87 49,625 -5,375
-9.77%
HINDPETRO 30-Jul-15 CE 680.00 250.00 15.00
6.38%
251.00
240.00
17,500 35 42.68 5,000 -16,000
-76.19%
LICHSGFIN 27-Aug-15 CE 490.00 17.10 -1.70
-9.04%
20.50
14.95
17,500 35 3.27 38,500 3,500
10.00%
BIOCON 27-Aug-15 CE 500.00 3.00 -1.60
-34.78%
5.50
2.80
17,000 34 0.68 69,500 8,000
13.01%
CAIRN 27-Aug-15 CE 190.00 2.40 0.00
0.00%
2.40
1.70
17,000 17 0.33 85,000 9,000
11.84%
LICHSGFIN 27-Aug-15 CE 440.00 49.00 -1.00
-2.00%
50.00
48.50
17,000 34 8.31 9,000 8,500
1,700.00%
ORIENTBANK 30-Jul-15 CE 175.00 0.15 -0.05
-25.00%
0.20
0.05
17,000 17 0.02 104,000 -9,000
-7.96%
RELCAPITAL 30-Jul-15 CE 420.00 0.10 -0.10
-50.00%
0.15
0.10
17,000 34 0.02 90,500 -11,500
-11.27%
RECLTD 27-Aug-15 CE 280.00 7.95 -2.15
-21.29%
8.50
6.95
17,000 17 1.34 38,000 3,000
8.57%
TATAMOTORS 27-Aug-15 CE 440.00 2.00 -0.05
-2.44%
3.00
1.40
17,000 34 0.31 159,500 4,500
2.90%
NIFTY 27-Aug-15 CE 7,600.00 814.60 31.95
4.08%
820.20
776.85
16,850 674 134.63 41,750 6,575
18.69%
SUNPHARMA 30-Jul-15 CE 920.00 0.05 -0.15
-75.00%
0.15
0.05
16,750 67 0.01 178,750 -3,000
-1.65%
DHFL 30-Jul-15 CE 450.00 32.00 0.75
2.40%
35.00
29.40
16,500 33 5.24 29,000 -500
-1.69%
LICHSGFIN 30-Jul-15 CE 470.00 15.80 -9.25
-36.93%
22.00
15.80
16,500 33 3.08 85,500 -14,000
-14.07%
BANKNIFTY 30-Jul-15 CE 19,400.00 1.00 -1.35
-57.45%
2.00
1.00
16,425 657 0.22 48,125 -4,675
-8.85%
HEROMOTOCO 30-Jul-15 CE 2,700.00 0.75 -0.55
-42.31%
1.50
0.65
16,250 130 0.16 42,750 -10,750
-20.09%
ARVIND 30-Jul-15 CE 240.00 60.05 9.75
19.38%
60.30
54.75
16,000 16 9.58 34,000 -3,000
-8.11%
CEATLTD 30-Jul-15 CE 720.00 152.10 58.10
61.81%
174.75
119.45
16,000 32 22.06 23,000 -1,500
-6.12%
CROMPGREAV 27-Aug-15 CE 195.00 2.45 0.00
0.00%
2.85
2.35
16,000 8 0.40 30,000 12,000
66.67%
CAIRN 27-Aug-15 CE 165.00 10.10 0.90
9.78%
10.10
7.75
16,000 16 1.34 18,000 6,000
50.00%
CAIRN 30-Jul-15 CE 220.00 0.05 0.00
0.00%
0.05
0.05
16,000 16 0.01 45,000 0
0.00%
DISHTV 30-Jul-15 CE 107.50 1.15 -10.85
-90.42%
4.00
1.15
16,000 4 0.52 196,000 -12,000
-5.77%
HINDPETRO 30-Jul-15 CE 860.00 69.40 -2.15
-3.00%
82.00
61.10
16,000 32 11.08 57,500 -12,500
-17.86%
IDEA 30-Jul-15 CE 200.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 630,000 2,000
0.32%
IDFC 27-Aug-15 CE 145.00 11.25 1.15
11.39%
11.75
11.10
16,000 8 1.84 14,000 10,000
250.00%
IOC 30-Jul-15 CE 480.00 0.20 -0.30
-60.00%
0.35
0.10
16,000 16 0.03 54,000 -5,000
-8.47%
JSWENERGY 27-Aug-15 CE 100.00 1.10 -0.20
-15.38%
1.50
1.00
16,000 8 0.18 40,000 8,000
25.00%
JISLJALEQS 27-Aug-15 CE 72.50 3.75 -3.90
-50.98%
4.35
3.75
16,000 4 0.64 8,000 8,000
0.00%
JINDALSTEL 27-Aug-15 CE 75.00 4.85 -0.15
-3.00%
6.30
4.85
16,000 8 0.86 54,000 2,000
3.85%
L&TFH 27-Aug-15 CE 65.00 4.75 -0.70
-12.84%
4.75
4.25
16,000 4 0.73 16,000 4,000
33.33%
ONGC 27-Aug-15 CE 330.00 0.45 0.10
28.57%
0.45
0.30
16,000 16 0.05 70,000 -3,000
-4.11%
VEDL 27-Aug-15 CE 160.00 1.00 0.40
66.67%
1.20
0.65
16,000 8 0.15 36,000 10,000
38.46%
TATASTEEL 27-Aug-15 CE 310.00 1.00 0.15
17.65%
1.15
0.75
16,000 16 0.14 100,000 5,000
5.26%
TATAMTRDVR 30-Jul-15 CE 230.00 11.45 0.45
4.09%
13.25
10.10
16,000 16 1.96 22,000 -1,000
-4.35%
TATACOMM 30-Jul-15 CE 510.00 0.15 -0.75
-83.33%
0.40
0.05
16,000 32 0.03 19,500 -13,000
-40.00%
WIPRO 30-Jul-15 CE 610.00 0.10 -0.10
-50.00%
0.15
0.10
16,000 32 0.02 123,000 -10,000
-7.52%
TCS 30-Jul-15 CE 2,650.00 0.40 -0.15
-27.27%
0.55
0.20
15,875 127 0.06 164,500 -10,250
-5.87%
TCS 30-Jul-15 CE 2,700.00 0.35 -0.20
-36.36%
0.75
0.25
15,875 127 0.07 213,125 -1,125
-0.53%
HDFC 27-Aug-15 CE 1,320.00 39.00 5.80
17.47%
48.05
33.00
15,750 63 6.35 7,750 1,000
14.81%
INFY 27-Aug-15 CE 1,075.00 38.80 12.00
44.78%
39.50
24.50
15,750 63 5.66 22,750 -2,750
-10.78%
NIFTY 27-Aug-15 CE 8,650.00 49.30 4.25
9.43%
50.05
40.60
15,650 626 7.25 22,350 4,400
24.51%
HCLTECH 30-Jul-15 CE 920.00 30.00 18.35
157.51%
37.30
16.00
15,500 62 3.85 14,750 -1,750
-10.61%
JSWSTEEL 30-Jul-15 CE 880.00 0.50 -0.55
-52.38%
1.20
0.50
15,500 62 0.13 44,250 -6,500
-12.81%
RELCAPITAL 27-Aug-15 CE 370.00 21.00 0.00
0.00%
22.50
17.00
15,500 31 2.88 12,000 8,500
242.86%
HINDUNILVR 30-Jul-15 CE 880.00 18.00 -4.65
-20.53%
32.35
18.00
15,250 61 3.30 29,500 -5,250
-15.11%
RELIANCE 30-Jul-15 CE 920.00 83.00 -6.90
-7.68%
89.00
76.95
15,250 61 12.77 32,750 -13,750
-29.57%
NIFTY 27-Aug-15 CE 9,400.00 2.25 -0.20
-8.16%
2.95
2.10
15,225 609 0.35 149,600 4,750
3.28%
ARVIND 27-Aug-15 CE 240.00 61.20 33.25
118.96%
61.20
61.10
15,000 15 9.18 15,000 15,000
0.00%
BPCL 30-Jul-15 CE 920.00 30.45 2.05
7.22%
36.00
22.00
15,000 30 4.34 36,500 -6,500
-15.12%
CEATLTD 30-Jul-15 CE 740.00 129.55 54.40
72.39%
156.10
93.00
15,000 30 18.46 35,000 -2,000
-5.41%
CANBK 30-Jul-15 CE 320.00 0.05 -0.05
-50.00%
0.10
0.05
15,000 15 0.01 119,000 -4,000
-3.25%
COALINDIA 27-Aug-15 CE 450.00 4.30 0.10
2.38%
5.30
4.00
15,000 15 0.69 76,000 11,000
16.92%
CAIRN 27-Aug-15 CE 185.00 3.50 0.30
9.38%
3.50
2.45
15,000 15 0.39 50,000 10,000
25.00%
CAIRN 30-Jul-15 CE 160.00 8.70 2.65
43.80%
8.70
3.25
15,000 15 0.90 53,000 -1,000
-1.85%
ENGINERSIN 30-Jul-15 CE 250.00 0.05 -0.05
-50.00%
0.10
0.05
15,000 15 0.01 102,000 -8,000
-7.27%
IGL 30-Jul-15 CE 470.00 1.10 -2.50
-69.44%
4.15
1.10
15,000 30 0.32 55,000 -2,000
-3.51%
JSWSTEEL 30-Jul-15 CE 800.00 15.00 -11.00
-42.31%
22.60
13.20
15,000 60 2.75 7,000 6,500
1,300.00%
VOLTAS 27-Aug-15 CE 350.00 4.40 1.20
37.50%
5.65
4.00
15,000 15 0.74 9,000 4,000
80.00%
YESBANK 30-Jul-15 CE 920.00 0.15 -0.20
-57.14%
0.50
0.15
15,000 60 0.04 90,250 -2,000
-2.17%
ASIANPAINT 27-Aug-15 CE 900.00 10.00 2.00
25.00%
11.00
7.00
14,750 59 1.31 26,750 4,500
20.22%
TCS 27-Aug-15 CE 2,700.00 9.75 -0.05
-0.51%
11.85
9.05
14,750 118 1.54 53,625 3,625
7.25%
BANKNIFTY 27-Aug-15 CE 18,700.00 310.00 3.60
1.17%
339.00
291.00
14,525 581 45.30 11,575 575
5.23%
ACC 27-Aug-15 CE 1,400.00 32.90 3.75
12.86%
34.80
26.00
14,500 116 4.32 12,375 6,750
120.00%
BAJAJ-AUTO 30-Jul-15 CE 2,750.00 0.35 -0.45
-56.25%
0.70
0.20
14,500 116 0.06 45,250 -1,625
-3.47%
BIOCON 27-Aug-15 CE 490.00 4.40 -1.85
-29.60%
6.90
4.00
14,500 29 0.82 18,500 6,500
54.17%
BPCL 30-Jul-15 CE 880.00 69.90 3.60
5.43%
75.00
61.10
14,500 29 9.81 65,000 -7,500
-10.34%
RELINFRA 27-Aug-15 CE 410.00 13.35 1.55
13.14%
13.35
10.00
14,500 29 1.62 31,500 0
0.00%
CENTURYTEX 30-Jul-15 CE 700.00 2.05 1.55
310.00%
3.95
0.60
14,500 29 0.31 68,500 1,500
2.24%
KOTAKBANK 30-Jul-15 CE 690.00 37.60 -1.90
-4.81%
44.50
33.85
14,500 29 5.59 39,500 0
0.00%
LUPIN 27-Aug-15 CE 1,850.00 8.55 0.10
1.18%
10.00
6.20
14,500 116 1.27 62,625 6,500
11.58%
LICHSGFIN 30-Jul-15 CE 440.00 48.45 -5.40
-10.03%
54.55
46.70
14,500 29 7.33 41,500 -5,500
-11.70%
UPL 30-Jul-15 CE 510.00 18.30 -7.75
-29.75%
26.65
14.35
14,500 29 3.17 7,500 3,000
66.67%
DRREDDY 30-Jul-15 CE 3,850.00 8.40 -11.50
-57.79%
10.00
3.95
14,250 114 0.89 15,000 250
1.69%
GLENMARK 27-Aug-15 CE 1,000.00 28.60 -11.40
-28.50%
32.50
21.00
14,250 57 3.82 6,250 5,500
733.33%
GLENMARK 30-Jul-15 CE 1,060.00 0.40 -1.30
-76.47%
0.80
0.05
14,250 57 0.05 26,250 -1,500
-5.41%
MARUTI 27-Aug-15 CE 4,350.00 74.55 25.35
51.52%
85.85
44.95
14,250 114 9.55 9,250 2,000
27.59%
RELIANCE 27-Aug-15 CE 980.00 41.35 -9.65
-18.92%
48.00
37.50
14,250 57 5.92 13,250 2,750
26.19%
ALBK 30-Jul-15 CE 97.50 0.05 0.00
0.00%
0.20
0.05
14,000 7 0.02 54,000 -2,000
-3.57%
BHEL 30-Jul-15 CE 240.00 43.60 4.10
10.38%
43.60
41.80
14,000 14 6.08 71,000 -11,000
-13.41%
BANKBARODA 30-Jul-15 CE 190.00 0.05 -0.05
-50.00%
0.05
0.05
14,000 7 0.01 64,000 0
0.00%
CROMPGREAV 27-Aug-15 CE 180.00 7.25 0.20
2.84%
7.35
6.45
14,000 7 0.96 54,000 4,000
8.00%
GAIL 30-Jul-15 CE 440.00 0.05 -0.05
-50.00%
0.05
0.05
14,000 14 0.01 25,000 -21,000
-45.65%
HAVELLS 30-Jul-15 CE 270.00 5.00 -2.25
-31.03%
8.25
4.70
14,000 14 0.78 6,000 2,000
50.00%
HAVELLS 30-Jul-15 CE 275.00 2.05 -1.10
-34.92%
5.55
2.05
14,000 14 0.47 8,000 3,000
60.00%
HINDZINC 27-Aug-15 CE 165.00 2.70 0.65
31.71%
2.70
2.50
14,000 7 0.37 20,000 2,000
11.11%
KTKBANK 30-Jul-15 CE 130.00 5.90 0.90
18.00%
8.00
4.40
14,000 7 0.87 20,000 -6,000
-23.08%
MINDTREE 30-Jul-15 CE 1,250.00 21.50 9.45
78.42%
21.50
5.00
14,000 56 1.53 13,500 -1,750
-11.48%
NMDC 27-Aug-15 CE 115.00 0.75 -0.25
-25.00%
0.95
0.75
14,000 7 0.11 40,000 0
0.00%
NTPC 30-Jul-15 CE 145.00 0.05 -0.05
-50.00%
0.05
0.05
14,000 7 0.01 684,000 -6,000
-0.87%
PETRONET 30-Jul-15 CE 205.00 0.15 -0.25
-62.50%
0.15
0.10
14,000 7 0.01 44,000 -4,000
-8.33%
UPL 30-Jul-15 CE 600.00 0.15 -0.15
-50.00%
0.65
0.15
14,000 28 0.04 65,000 -2,000
-2.99%
SKSMICRO 27-Aug-15 CE 560.00 34.35 13.45
64.35%
34.35
19.10
14,000 28 3.67 26,500 4,500
20.45%
TATAMOTORS 27-Aug-15 CE 480.00 0.40 -0.20
-33.33%
0.65
0.40
14,000 28 0.07 36,000 4,500
14.29%
TECHM 27-Aug-15 CE 520.00 21.15 0.45
2.17%
23.70
20.15
14,000 28 3.00 73,000 3,000
4.29%
NIFTY 27-Aug-15 CE 7,700.00 719.50 32.45
4.72%
724.05
684.00
13,950 558 97.35 47,200 10,825
29.76%
NIFTY 27-Aug-15 CE 7,900.00 533.95 26.80
5.28%
537.80
495.00
13,775 551 71.26 56,075 5,425
10.71%
NIFTY 27-Aug-15 CE 8,550.00 79.10 5.70
7.77%
83.70
69.00
13,750 550 10.32 19,050 3,675
23.90%
ASIANPAINT 27-Aug-15 CE 840.00 34.65 6.85
24.64%
35.70
23.55
13,500 54 3.59 13,750 6,000
77.42%
EICHERMOT 30-Jul-15 CE 20,000.00 9.00 -33.10
-78.62%
64.00
8.10
13,500 108 4.32 13,875 875
6.73%
HDFC 30-Jul-15 CE 1,380.00 0.10 -0.55
-84.62%
0.65
0.05
13,500 54 0.05 47,250 -9,000
-16.00%
HINDPETRO 27-Aug-15 CE 1,020.00 12.00 -0.05
-0.41%
14.25
9.50
13,500 27 1.53 17,500 5,500
45.83%
AXISBANK 27-Aug-15 CE 640.00 3.25 0.50
18.18%
3.40
2.80
13,500 27 0.42 164,000 3,000
1.86%
LT 27-Aug-15 CE 1,750.00 86.60 15.55
21.89%
92.35
65.00
13,375 107 10.58 20,625 2,250
12.24%
COLPAL 30-Jul-15 CE 2,100.00 12.90 7.20
126.32%
15.50
8.00
13,250 106 1.54 21,125 -3,125
-12.89%
ABIRLANUVO 30-Jul-15 CE 2,200.00 20.00 -1.80
-8.26%
29.50
11.00
13,250 106 2.55 7,375 -2,625
-26.25%
HEROMOTOCO 30-Jul-15 CE 2,750.00 0.75 -0.40
-34.78%
1.10
0.60
13,125 105 0.10 42,000 -5,750
-12.04%
NIFTY 27-Aug-15 CE 8,350.00 179.95 14.10
8.50%
181.45
158.00
13,075 523 22.36 5,850 3,650
165.91%
BPCL 27-Aug-15 CE 940.00 41.00 -3.00
-6.82%
47.90
37.15
13,000 26 5.38 17,500 4,500
34.62%
BHARTIARTL 27-Aug-15 CE 400.00 21.75 -0.75
-3.33%
21.75
17.45
13,000 13 2.34 11,000 10,000
1,000.00%
CANBK 27-Aug-15 CE 310.00 1.35 -0.65
-32.50%
1.55
1.30
13,000 13 0.18 21,000 4,000
23.53%
CENTURYTEX 30-Jul-15 CE 660.00 19.00 10.75
130.30%
23.00
6.80
13,000 26 1.95 19,000 -2,000
-9.52%
DABUR 30-Jul-15 CE 280.00 13.00 -2.10
-13.91%
19.60
13.00
13,000 13 2.15 46,000 -4,000
-8.00%
AMBUJACEM 27-Aug-15 CE 260.00 1.55 0.45
40.91%
1.55
1.00
13,000 13 0.16 51,000 3,000
6.25%
GAIL 27-Aug-15 CE 350.00 8.50 -15.80
-65.02%
10.00
8.00
13,000 13 1.10 10,000 5,000
100.00%
KOTAKBANK 30-Jul-15 CE 710.00 19.00 -4.95
-20.67%
26.55
17.10
13,000 26 2.83 26,500 3,000
12.77%
M&MFIN 30-Jul-15 CE 275.00 0.30 0.10
50.00%
0.30
0.15
13,000 13 0.03 72,000 -5,000
-6.49%
ONGC 27-Aug-15 CE 320.00 0.60 -0.60
-50.00%
0.80
0.60
13,000 13 0.09 133,000 10,000
8.13%
TATAMOTORS 30-Jul-15 CE 480.00 0.05 -0.05
-50.00%
0.10
0.05
13,000 26 0.01 566,000 -500
-0.09%
TVSMOTOR 30-Jul-15 CE 290.00 0.05 0.00
0.00%
0.10
0.05
13,000 13 0.01 154,000 -10,000
-6.10%
JUSTDIAL 30-Jul-15 CE 1,150.00 0.55 -1.45
-72.50%
1.50
0.35
12,750 51 0.12 38,000 -4,500
-10.59%
MOTHERSUMI 27-Aug-15 CE 360.00 7.25 1.25
20.83%
9.00
7.25
12,750 17 0.99 17,250 0
0.00%
RELIANCE 30-Jul-15 CE 960.00 36.00 -15.60
-30.23%
49.95
36.00
12,750 51 5.96 66,000 -10,250
-13.44%
RELIANCE 30-Jul-15 CE 1,160.00 0.05 -0.15
-75.00%
0.15
0.05
12,750 51 0.01 116,750 -4,500
-3.71%
SUNPHARMA 27-Aug-15 CE 920.00 5.05 -2.00
-28.37%
5.55
4.80
12,750 51 0.65 22,750 6,750
42.19%
DRREDDY 30-Jul-15 CE 3,900.00 4.05 -8.20
-66.94%
6.65
1.60
12,625 101 0.41 18,875 2,625
16.15%
CENTURYTEX 30-Jul-15 CE 760.00 0.45 0.10
28.57%
0.45
0.10
12,500 25 0.04 128,000 -7,000
-5.19%
HINDPETRO 30-Jul-15 CE 820.00 107.25 -5.85
-5.17%
122.75
99.50
12,500 25 13.73 42,500 -6,000
-12.37%
IBULHSGFIN 27-Aug-15 CE 740.00 28.70 -6.30
-18.00%
36.00
26.50
12,500 25 3.55 12,500 4,500
56.25%
LICHSGFIN 30-Jul-15 CE 430.00 61.75 4.90
8.62%
65.30
60.95
12,500 25 7.70 55,000 -4,000
-6.78%
TECHM 30-Jul-15 CE 480.00 43.00 -0.10
-0.23%
45.90
42.00
12,500 25 5.47 224,500 -1,000
-0.44%
TATACOMM 27-Aug-15 CE 470.00 6.40 -17.80
-73.55%
9.00
4.95
12,500 25 0.85 4,000 2,500
166.67%
TATACOMM 27-Aug-15 CE 500.00 2.90 -8.05
-73.52%
4.00
1.55
12,500 25 0.31 9,000 2,500
38.46%
INFY 30-Jul-15 CE 1,175.00 0.25 -0.10
-28.57%
0.60
0.25
12,250 49 0.05 89,000 -6,500
-6.81%
ULTRACEMCO 30-Jul-15 CE 3,200.00 4.45 -2.65
-37.32%
10.30
2.50
12,250 98 0.71 16,375 -250
-1.50%
AMTEKAUTO 30-Jul-15 CE 165.00 1.50 0.20
15.38%
2.50
1.50
12,000 6 0.28 92,000 0
0.00%
ANDHRABANK 30-Jul-15 CE 65.00 3.85 -2.20
-36.36%
3.85
3.55
12,000 3 0.45 48,000 0
0.00%
AUROPHARMA 30-Jul-15 CE 760.00 0.30 -0.80
-72.73%
0.95
0.25
12,000 24 0.07 41,000 5,000
13.89%
APOLLOTYRE 27-Aug-15 CE 230.00 3.00 -2.00
-40.00%
3.25
2.50
12,000 6 0.37 10,000 10,000
0.00%
APOLLOTYRE 30-Jul-15 CE 170.00 32.60 8.25
33.88%
33.00
30.35
12,000 6 3.77 74,000 -8,000
-9.76%
BANKINDIA 30-Jul-15 CE 200.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 12 0.01 252,000 -2,000
-0.79%
RELINFRA 27-Aug-15 CE 440.00 5.80 0.25
4.50%
5.80
4.40
12,000 24 0.59 33,500 -1,500
-4.29%
CANBK 30-Jul-15 CE 350.00 0.05 0.00
0.00%
0.10
0.05
12,000 12 0.01 34,000 4,000
13.33%
DISHTV 27-Aug-15 CE 117.50 2.70 -1.50
-35.71%
2.70
2.70
12,000 3 0.32 96,000 -4,000
-4.00%
EXIDEIND 27-Aug-15 CE 145.00 5.45 0.25
4.81%
5.60
5.35
12,000 6 0.66 10,000 0
0.00%
FEDERALBNK 27-Aug-15 CE 72.50 1.35 -0.05
-3.57%
1.60
1.35
12,000 3 0.18 24,000 8,000
50.00%
FEDERALBNK 30-Jul-15 CE 73.75 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 72,000 -4,000
-5.26%
AMBUJACEM 27-Aug-15 CE 235.00 7.75 1.70
28.10%
8.35
6.15
12,000 12 0.91 8,000 4,000
100.00%
GAIL 30-Jul-15 CE 290.00 59.70 -17.95
-23.12%
60.40
59.70
12,000 12 7.20 - 0
0.00%
GAIL 30-Jul-15 CE 430.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 12 0.01 101,000 -4,000
-3.81%
HINDALCO 30-Jul-15 CE 102.50 4.05 1.00
32.79%
5.00
3.85
12,000 6 0.50 34,000 2,000
6.25%
HDIL 30-Jul-15 CE 120.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 986,000 0
0.00%
HINDPETRO 30-Jul-15 CE 800.00 126.80 -2.20
-1.71%
141.00
119.05
12,000 24 15.48 97,000 -8,500
-8.06%
JSWENERGY 27-Aug-15 CE 95.00 2.15 -0.25
-10.42%
2.40
1.90
12,000 6 0.26 22,000 6,000
37.50%
KOTAKBANK 30-Jul-15 CE 1,600.00 3.85 -1.55
-28.70%
5.40
3.50
12,000 24 0.56 33,250 0
0.00%
LICHSGFIN 27-Aug-15 CE 510.00 9.50 -2.15
-18.45%
11.60
8.30
12,000 24 1.16 24,000 2,000
9.09%
M&MFIN 30-Jul-15 CE 280.00 0.15 -0.05
-25.00%
0.25
0.10
12,000 12 0.02 193,000 -4,000
-2.03%
MOTHERSUMI 30-Jul-15 CE 373.35 0.10 0.00
0.00%
0.10
0.05
12,000 16 0.01 141,000 -8,250
-5.53%
NIFTY 30-Jul-15 CE 7,200.00 1,174.90 26.65
2.32%
1,177.00
1,112.45
12,000 480 138.76 21,850 -300
-1.35%
ONGC 30-Jul-15 CE 350.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 12 0.01 139,000 -12,000
-7.95%
PNB 27-Aug-15 CE 165.00 0.95 -0.25
-20.83%
0.95
0.60
12,000 6 0.10 12,000 2,000
20.00%
PTC 27-Aug-15 CE 75.00 0.70 -0.20
-22.22%
0.70
0.70
12,000 3 0.08 60,000 8,000
15.38%
RCOM 27-Aug-15 CE 82.50 0.55 -0.35
-38.89%
0.55
0.40
12,000 3 0.06 68,000 0
0.00%
RECLTD 27-Aug-15 CE 270.00 12.60 -0.90
-6.67%
13.25
11.90
12,000 12 1.48 23,000 8,000
53.33%
RPOWER 30-Jul-15 CE 50.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 3,788,000 0
0.00%
VEDL 30-Jul-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 1,286,000 -4,000
-0.31%
VEDL 30-Jul-15 CE 200.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 302,000 0
0.00%
SUNTV 30-Jul-15 CE 260.00 45.00 21.65
92.72%
45.00
20.00
12,000 24 3.01 40,500 -2,500
-5.81%
SUNTV 30-Jul-15 CE 380.00 0.25 0.15
150.00%
0.25
0.10
12,000 24 0.02 50,000 -2,000
-3.85%
TATACHEM 30-Jul-15 CE 530.00 0.05 -0.40
-88.89%
0.40
0.05
12,000 24 0.03 19,000 -7,500
-28.30%
TVSMOTOR 27-Aug-15 CE 270.00 2.15 -0.20
-8.51%
2.60
1.85
12,000 12 0.26 94,000 2,000
2.17%
MINDTREE 30-Jul-15 CE 1,300.00 2.10 0.05
2.44%
2.45
1.00
11,750 47 0.17 42,000 -9,000
-17.65%
ADANIENT 30-Jul-15 CE 780.00 0.05 -0.20
-80.00%
0.20
0.05
11,500 23 0.01 8,500 0
0.00%
AUROPHARMA 27-Aug-15 CE 725.00 36.55 3.65
11.09%
38.00
31.35
11,500 23 3.95 13,000 4,500
52.94%
RELINFRA 30-Jul-15 CE 440.00 0.05 -0.05
-50.00%
0.10
0.05
11,500 23 0.01 197,500 -8,000
-3.89%
CEATLTD 27-Aug-15 CE 920.00 20.20 -10.40
-33.99%
27.20
14.55
11,500 23 2.27 7,500 7,500
0.00%
HEROMOTOCO 27-Aug-15 CE 2,600.00 70.00 16.30
30.35%
75.40
47.60
11,500 92 6.77 9,250 4,750
105.56%
JSWSTEEL 27-Aug-15 CE 840.00 18.00 -2.75
-13.25%
22.35
17.50
11,500 46 2.33 10,250 6,250
156.25%
KOTAKBANK 27-Aug-15 CE 760.00 11.90 -2.75
-18.77%
15.00
11.90
11,500 23 1.64 11,500 5,000
76.92%
LICHSGFIN 27-Aug-15 CE 450.00 40.00 -5.35
-11.80%
42.00
40.00
11,500 23 4.82 14,500 11,000
314.29%
SKSMICRO 30-Jul-15 CE 510.00 56.00 15.50
38.27%
56.20
44.40
11,500 23 5.90 46,500 500
1.09%
NIFTY 30-Jul-15 CE 7,700.00 675.30 21.85
3.34%
675.30
635.00
11,475 459 75.19 27,775 -6,175
-18.19%
BANKNIFTY 30-Jul-15 CE 19,600.00 0.80 -1.20
-60.00%
2.00
0.75
11,450 458 0.13 64,775 -1,250
-1.89%
BANKNIFTY 27-Aug-15 CE 20,500.00 20.00 0.00
0.00%
22.00
18.35
11,300 452 2.24 39,150 -1,250
-3.09%
AUROPHARMA 30-Jul-15 CE 1,650.00 2.50 -2.15
-46.24%
5.10
2.20
11,250 23 0.42 53,000 0
0.00%
HCLTECH 27-Aug-15 CE 940.00 47.85 14.55
43.69%
48.85
39.00
11,250 45 4.90 8,750 2,250
34.62%
KOTAKBANK 30-Jul-15 CE 1,520.00 13.40 -4.25
-24.08%
17.50
10.80
11,250 23 1.51 9,250 0
0.00%
M&M 30-Jul-15 CE 1,280.00 22.80 -11.85
-34.20%
41.00
20.60
11,250 45 3.52 17,750 -7,500
-29.70%
SRF 30-Jul-15 CE 1,350.00 5.00 -2.00
-28.57%
6.50
4.00
11,250 45 0.52 23,250 -250
-1.06%
BANKNIFTY 27-Aug-15 CE 18,400.00 448.10 11.60
2.66%
482.10
425.00
11,225 449 50.23 30,875 25
0.08%
BANKNIFTY 27-Aug-15 CE 19,200.00 148.15 -4.25
-2.79%
170.55
145.20
11,125 445 17.37 27,325 3,200
13.26%
BHEL 30-Jul-15 CE 250.00 33.00 5.25
18.92%
33.00
31.30
11,000 11 3.61 251,000 -11,000
-4.20%
BIOCON 30-Jul-15 CE 510.00 0.15 -0.15
-50.00%
0.20
0.05
11,000 22 0.01 49,500 -8,000
-13.91%
CEATLTD 30-Jul-15 CE 780.00 100.00 64.00
177.78%
109.40
65.00
11,000 22 8.85 22,500 -5,000
-18.18%
GODREJIND 30-Jul-15 CE 360.00 11.00 -4.00
-26.67%
15.10
9.00
11,000 11 1.25 9,000 -2,000
-18.18%
HAVELLS 27-Aug-15 CE 300.00 2.80 -0.10
-3.45%
3.80
2.70
11,000 11 0.38 18,000 -1,000
-5.26%
IRB 30-Jul-15 CE 230.00 14.05 6.00
74.53%
14.05
8.05
11,000 11 1.31 25,000 -4,000
-13.79%
LUPIN 30-Jul-15 CE 1,850.00 0.15 -0.25
-62.50%
0.30
0.05
11,000 88 0.01 128,375 -4,250
-3.20%
M&MFIN 30-Jul-15 CE 265.00 0.90 -0.30
-25.00%
1.50
0.55
11,000 11 0.11 13,000 -4,000
-23.53%
ADANIPORTS 27-Aug-15 CE 330.00 7.85 -0.95
-10.80%
8.45
7.65
11,000 11 0.88 51,000 3,000
6.25%
ADANIPORTS 27-Aug-15 CE 340.00 5.60 0.50
9.80%
6.10
5.25
11,000 11 0.62 41,000 1,000
2.50%
RELIANCE 27-Aug-15 CE 1,140.00 3.00 -0.45
-13.04%
6.35
2.80
11,000 44 0.34 46,250 3,750
8.82%
SBIN 27-Aug-15 CE 330.00 0.15 -0.50
-76.92%
2.80
0.15
11,000 11 0.06 15,000 -6,000
-28.57%
TITAN 30-Jul-15 CE 380.00 0.05 -0.05
-50.00%
0.05
0.05
11,000 11 0.01 97,000 -11,000
-10.19%
VOLTAS 30-Jul-15 CE 300.00 14.00 5.50
64.71%
14.95
11.25
11,000 11 1.47 27,000 -6,000
-18.18%
ZEEL 30-Jul-15 CE 360.00 39.75 7.40
22.87%
40.85
35.00
11,000 11 4.30 88,000 -6,000
-6.38%
LUPIN 30-Jul-15 CE 1,950.00 0.15 -0.20
-57.14%
0.30
0.15
10,875 87 0.02 119,500 -6,875
-5.44%
HDFC 30-Jul-15 CE 1,420.00 0.10 0.05
100.00%
0.10
0.05
10,750 43 0.01 17,750 0
0.00%
INFY 27-Aug-15 CE 1,140.00 11.20 2.70
31.76%
12.60
9.70
10,750 43 1.23 9,750 8,500
680.00%
RELIANCE 30-Jul-15 CE 940.00 58.25 -13.75
-19.10%
71.00
55.00
10,750 43 6.63 62,250 -2,250
-3.49%
STAR 30-Jul-15 CE 1,350.00 0.75 -0.60
-44.44%
1.50
0.55
10,750 43 0.10 56,000 -4,250
-7.05%
AUROPHARMA 30-Jul-15 CE 700.00 35.00 7.15
25.67%
35.00
20.00
10,500 21 2.50 47,500 -4,500
-8.65%
IGL 30-Jul-15 CE 480.00 0.75 -1.00
-57.14%
1.55
0.60
10,500 21 0.11 77,500 -3,000
-3.73%
INFY 30-Jul-15 CE 1,160.00 0.30 -0.15
-33.33%
0.50
0.25
10,500 42 0.04 116,500 -2,000
-1.69%
LICHSGFIN 30-Jul-15 CE 450.00 38.50 -4.50
-10.47%
41.20
35.60
10,500 21 4.14 31,000 -4,000
-11.43%
RELIANCE 27-Aug-15 CE 960.00 55.65 -8.35
-13.05%
58.50
53.00
10,500 42 5.80 13,250 6,250
89.29%
RELIANCE 27-Aug-15 CE 1,200.00 1.50 -0.15
-9.09%
3.80
1.50
10,500 42 0.17 46,000 2,250
5.14%
TECHM 27-Aug-15 CE 560.00 6.35 0.25
4.10%
7.50
6.00
10,500 21 0.71 28,000 4,000
16.67%
ULTRACEMCO 30-Jul-15 CE 3,150.00 19.00 -2.30
-10.80%
27.50
6.00
10,375 83 1.42 7,375 2,250
43.90%
BANKNIFTY 27-Aug-15 CE 18,600.00 350.10 6.25
1.82%
384.70
326.90
10,250 410 36.03 16,275 3,850
30.99%
GLENMARK 30-Jul-15 CE 1,080.00 0.55 -1.40
-71.79%
0.90
0.20
10,250 41 0.04 33,500 -1,250
-3.60%
HCLTECH 30-Jul-15 CE 1,020.00 0.50 0.25
100.00%
0.60
0.30
10,250 41 0.05 48,250 -2,750
-5.39%
HINDUNILVR 30-Jul-15 CE 980.00 0.25 0.05
25.00%
0.90
0.10
10,250 41 0.02 67,000 -2,750
-3.94%
INFY 30-Jul-15 CE 1,040.00 43.00 18.35
74.44%
49.00
35.00
10,250 41 4.37 56,250 -4,000
-6.64%
RELIANCE 24-Sep-15 CE 1,100.00 11.00 -3.10
-21.99%
14.10
11.00
10,250 41 1.40 40,750 9,500
30.40%
SUNPHARMA 30-Jul-15 CE 940.00 0.10 -0.15
-60.00%
0.35
0.10
10,250 41 0.01 245,750 -3,250
-1.31%
TCS 30-Jul-15 CE 3,000.00 0.25 -0.10
-28.57%
0.40
0.20
10,250 82 0.03 33,500 -2,875
-7.90%
YESBANK 30-Jul-15 CE 940.00 0.05 -0.15
-75.00%
0.20
0.05
10,250 41 0.01 51,750 -10,250
-16.53%
INFY 30-Jul-15 CE 2,100.00 31.30 -8.00
-20.36%
45.65
26.15
10,125 41 3.71 9,375 0
0.00%
ADANIENT 27-Aug-15 CE 100.00 0.85 0.10
13.33%
1.20
0.65
10,000 20 0.08 46,000 -1,000
-2.13%
ARVIND 27-Aug-15 CE 340.00 4.00 -2.25
-36.00%
5.00
4.00
10,000 10 0.44 13,000 3,000
30.00%
ARVIND 30-Jul-15 CE 250.00 52.35 12.60
31.70%
54.05
47.65
10,000 10 4.91 80,000 -4,000
-4.76%
AJANTPHARM 30-Jul-15 CE 1,700.00 0.30 -0.35
-53.85%
2.00
0.20
10,000 40 0.05 17,500 -7,250
-29.29%
APOLLOTYRE 30-Jul-15 CE 175.00 28.60 6.75
30.89%
28.60
24.30
10,000 5 2.64 42,000 -6,000
-12.50%
BHARTIARTL 30-Jul-15 CE 380.00 28.00 -19.00
-40.43%
28.00
27.65
10,000 10 2.79 12,000 -2,000
-14.29%
CANBK 30-Jul-15 CE 310.00 0.05 -0.05
-50.00%
0.15
0.05
10,000 10 0.01 191,000 -6,000
-3.05%
CROMPGREAV 27-Aug-15 CE 190.00 3.80 0.05
1.33%
3.80
3.40
10,000 5 0.36 60,000 2,000
3.45%
COALINDIA 30-Jul-15 CE 470.00 0.05 0.00
0.00%
0.05
0.05
10,000 10 0.01 114,000 -10,000
-8.06%
DLF 30-Jul-15 CE 90.00 13.50 8.00
145.45%
13.50
5.15
10,000 5 0.95 10,000 2,000
25.00%
DLF 30-Jul-15 CE 135.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 124,000 0
0.00%
EXIDEIND 30-Jul-15 CE 175.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 22,000 2,000
10.00%
FEDERALBNK 30-Jul-15 CE 162.50 2.75 -0.75
-21.43%
3.25
2.75
10,000 3 0.31 32,000 0
0.00%
GAIL 30-Jul-15 CE 310.00 38.45 -21.90
-36.29%
38.45
38.45
10,000 10 3.85 4,000 4,000
0.00%
GAIL 30-Jul-15 CE 390.00 0.05 -0.05
-50.00%
0.10
0.05
10,000 10 0.01 194,000 -6,000
-3.00%
GODREJIND 30-Jul-15 CE 390.00 0.45 -1.85
-80.43%
0.95
0.30
10,000 10 0.05 32,000 2,000
6.67%
HCLTECH 27-Aug-15 CE 980.00 28.15 8.40
42.53%
30.25
24.10
10,000 40 2.75 18,750 6,500
53.06%
HDFCBANK 30-Jul-15 CE 1,040.00 70.00 6.05
9.46%
77.85
66.50
10,000 40 7.21 55,750 -4,250
-7.08%
HDIL 27-Aug-15 CE 70.00 11.25 -0.25
-2.17%
12.30
11.25
10,000 5 1.17 12,000 2,000
20.00%
HINDZINC 30-Jul-15 CE 155.00 3.00 -19.70
-86.78%
3.00
1.00
10,000 5 0.20 4,000 4,000
0.00%
IDFC 27-Aug-15 CE 157.50 4.80 0.30
6.67%
5.00
4.60
10,000 5 0.48 10,000 4,000
66.67%
IOC 27-Aug-15 CE 440.00 25.65 3.00
13.25%
26.55
22.30
10,000 10 2.50 26,000 0
0.00%
LICHSGFIN 30-Jul-15 CE 460.00 26.95 -6.40
-19.19%
36.15
26.60
10,000 20 2.91 109,500 -3,000
-2.67%
LT 30-Jul-15 CE 1,950.00 0.30 0.10
50.00%
0.30
0.10
10,000 80 0.01 126,625 -7,875
-5.86%
NMDC 30-Jul-15 CE 87.50 17.30 -25.25
-59.34%
17.30
17.30
10,000 5 1.73 6,000 6,000
0.00%
NMDC 30-Jul-15 CE 90.00 14.80 -25.35
-63.14%
14.80
14.80
10,000 5 1.48 6,000 6,000
0.00%
NTPC 27-Aug-15 CE 150.00 0.50 -0.30
-37.50%
0.50
0.50
10,000 5 0.05 32,000 10,000
45.45%
NTPC 30-Jul-15 CE 150.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 696,000 0
0.00%
PNB 27-Aug-15 CE 180.00 0.10 -6.40
-98.46%
0.10
0.10
10,000 5 0.01 10,000 10,000
0.00%
SYNDIBANK 27-Aug-15 CE 87.50 6.00 -11.45
-65.62%
6.00
4.65
10,000 5 0.54 6,000 6,000
0.00%
SBIN 30-Jul-15 CE 295.00 0.05 0.00
0.00%
0.10
0.05
10,000 10 0.01 75,000 -4,000
-5.06%
UPL 27-Aug-15 CE 580.00 7.00 -6.35
-47.57%
8.50
7.00
10,000 20 0.75 2,000 -3,000
-60.00%
TITAN 27-Aug-15 CE 350.00 8.15 -1.25
-13.30%
11.70
7.30
10,000 10 0.86 30,000 1,000
3.45%
TATAGLOBAL 30-Jul-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 76,000 0
0.00%
VOLTAS 27-Aug-15 CE 290.00 29.80 -36.95
-55.36%
30.30
29.80
10,000 10 3.03 9,000 9,000
0.00%
NIFTY 27-Aug-15 CE 7,200.00 1,202.70 15.25
1.28%
1,210.10
1,171.00
9,975 399 118.41 158,475 4,675
3.04%
AUROPHARMA 27-Aug-15 CE 720.00 40.35 -28.15
-41.09%
41.30
35.50
9,500 19 3.51 7,500 7,500
0.00%
CESC 30-Jul-15 CE 580.00 3.60 1.30
56.52%
4.95
1.05
9,500 19 0.27 14,500 -1,500
-9.38%
CENTURYTEX 30-Jul-15 CE 720.00 0.95 0.75
375.00%
1.70
0.15
9,500 19 0.06 67,500 -4,000
-5.59%
CENTURYTEX 30-Jul-15 CE 800.00 0.10 0.00
0.00%
0.15
0.05
9,500 19 0.01 98,000 -7,000
-6.67%
HINDUNILVR 27-Aug-15 CE 940.00 10.75 -4.50
-29.51%
17.30
10.50
9,500 38 1.35 24,750 2,250
10.00%
PIDILITIND 30-Jul-15 CE 580.00 1.90 -1.10
-36.67%
3.40
0.75
9,500 19 0.16 16,000 -1,000
-5.88%
SKSMICRO 30-Jul-15 CE 500.00 59.00 7.90
15.46%
63.40
50.50
9,500 19 5.70 45,500 -7,000
-13.33%
SRTRANSFIN 30-Jul-15 CE 850.00 9.00 0.00
0.00%
18.00
8.75
9,500 38 1.14 3,250 -500
-13.33%
TATACHEM 27-Aug-15 CE 520.00 10.30 3.55
52.59%
10.90
7.25
9,500 19 0.86 36,500 5,000
15.87%
LUPIN 27-Aug-15 CE 1,600.00 84.50 15.00
21.58%
85.55
60.00
9,375 75 6.79 8,875 3,125
54.35%
BAJAJ-AUTO 30-Jul-15 CE 2,450.00 56.55 17.30
44.08%
61.50
36.75
9,250 74 4.94 5,500 -4,500
-45.00%
BHARATFORG 27-Aug-15 CE 1,150.00 32.55 0.65
2.04%
34.25
30.00
9,250 37 3.02 17,000 5,000
41.67%
HDFCBANK 30-Jul-15 CE 1,060.00 48.70 0.70
1.46%
57.60
48.70
9,250 37 4.80 57,750 -5,250
-8.33%
JUSTDIAL 27-Aug-15 CE 1,100.00 30.05 -9.90
-24.78%
37.00
26.00
9,250 37 2.73 10,000 5,500
122.22%
NIFTY 30-Jul-15 CE 7,600.00 781.45 35.35
4.74%
781.45
736.00
9,125 365 69.19 16,600 -6,475
-28.06%
HEXAWARE 27-Aug-15 CE 350.00 3.00 -7.95
-72.60%
3.00
3.00
9,000 9 0.27 - 0
0.00%
BHEL 30-Jul-15 CE 260.00 23.50 4.50
23.68%
24.70
22.80
9,000 9 2.14 265,000 -4,000
-1.49%
CIPLA 30-Jul-15 CE 640.00 39.00 6.75
20.93%
39.50
29.35
9,000 18 3.10 137,500 -3,500
-2.48%
GAIL 27-Aug-15 CE 400.00 1.00 0.10
11.11%
1.00
1.00
9,000 9 0.09 81,000 0
0.00%
GAIL 30-Jul-15 CE 300.00 49.05 -19.75
-28.71%
49.05
49.05
9,000 9 4.41 - 0
0.00%
GAIL 30-Jul-15 CE 340.00 7.85 -5.25
-40.08%
13.10
6.45
9,000 9 0.88 3,000 -2,000
-40.00%
GAIL 30-Jul-15 CE 420.00 0.05 -0.05
-50.00%
0.05
0.05
9,000 9 0.00 105,000 -9,000
-7.89%
IBULHSGFIN 30-Jul-15 CE 780.00 1.15 -0.65
-36.11%
3.60
1.15
9,000 18 0.23 15,000 6,500
76.47%
ITC 27-Aug-15 CE 340.00 0.90 -0.80
-47.06%
1.00
0.90
9,000 9 0.08 46,000 2,000
4.55%
ITC 30-Jul-15 CE 290.00 12.55 -14.10
-52.91%
14.30
12.55
9,000 9 1.23 8,000 5,000
166.67%
ORIENTBANK 27-Aug-15 CE 165.00 6.35 -2.00
-23.95%
7.00
5.75
9,000 9 0.56 7,000 4,000
133.33%
UPL 27-Aug-15 CE 560.00 11.45 -2.45
-17.63%
15.00
10.00
9,000 18 1.12 11,000 2,500
29.41%
SOUTHBANK 27-Aug-15 CE 27.50 0.15 -0.05
-25.00%
0.15
0.15
9,000 1 0.01 162,000 0
0.00%
TCS 27-Aug-15 CE 2,500.00 70.00 2.55
3.78%
72.90
61.00
9,000 72 6.17 6,375 2,750
75.86%
TITAN 27-Aug-15 CE 340.00 12.15 -1.35
-10.00%
16.75
11.00
9,000 9 1.15 5,000 2,000
66.67%
TITAN 30-Jul-15 CE 330.00 10.25 2.75
36.67%
10.25
4.00
9,000 9 0.78 10,000 -1,000
-9.09%
TATASTEEL 27-Aug-15 CE 320.00 0.50 0.00
0.00%
0.60
0.45
9,000 9 0.05 94,000 0
0.00%
TATAMTRDVR 30-Jul-15 CE 270.00 0.05 -0.05
-50.00%
0.15
0.05
9,000 9 0.01 164,000 -4,000
-2.38%
AXISBANK 30-Jul-15 CE 660.00 0.10 -0.05
-33.33%
0.15
0.05
9,000 18 0.01 255,500 -5,000
-1.92%
NIFTY 27-Aug-15 CE 8,750.00 29.20 3.00
11.45%
30.00
24.25
8,950 358 2.37 16,150 6,200
62.31%
WOCKPHARMA 27-Aug-15 CE 1,500.00 69.60 -7.15
-9.32%
75.75
58.45
8,875 71 6.04 5,750 1,500
35.29%
NIFTY 30-Jul-15 CE 9,300.00 0.20 -0.30
-60.00%
0.40
0.20
8,800 352 0.02 80,950 -1,000
-1.22%
MARUTI 30-Jul-15 CE 4,000.00 282.95 80.25
39.59%
304.35
180.00
8,750 70 21.54 45,000 -3,000
-6.25%
STAR 30-Jul-15 CE 1,400.00 0.25 -0.75
-75.00%
1.00
0.20
8,750 35 0.05 70,500 -5,750
-7.54%
DRREDDY 27-Aug-15 CE 3,800.00 92.00 -13.70
-12.96%
102.00
75.10
8,625 69 7.19 4,750 2,125
80.95%
AUROPHARMA 27-Aug-15 CE 775.00 17.40 1.85
11.90%
17.40
14.25
8,500 17 1.31 32,500 -500
-1.52%
AUROPHARMA 27-Aug-15 CE 800.00 11.00 0.05
0.46%
11.00
8.50
8,500 17 0.84 31,500 0
0.00%
DHFL 27-Aug-15 CE 500.00 16.25 2.45
17.75%
16.65
15.00
8,500 17 1.37 25,000 1,000
4.17%
EICHERMOT 30-Jul-15 CE 21,500.00 1.05 -4.30
-80.37%
7.00
0.60
8,500 68 0.20 22,375 -3,375
-13.11%
JUBLFOOD 30-Jul-15 CE 1,900.00 1.80 0.60
50.00%
1.90
0.30
8,500 34 0.07 24,250 -750
-3.00%
KOTAKBANK 27-Aug-15 CE 720.00 29.00 -0.50
-1.69%
31.15
29.00
8,500 17 2.61 3,500 0
0.00%
MOTHERSUMI 27-Aug-15 CE 560.00 13.00 2.10
19.27%
14.00
13.00
8,500 11 1.17 5,000 0
0.00%
SUNTV 27-Aug-15 CE 340.00 12.50 6.70
115.52%
14.80
5.75
8,500 17 0.84 10,000 2,500
33.33%
TATACHEM 30-Jul-15 CE 540.00 0.40 0.10
33.33%
0.45
0.05
8,500 17 0.02 21,500 -5,500
-20.37%
TCS 27-Aug-15 CE 2,650.00 17.85 1.10
6.57%
19.80
17.00
8,375 67 1.50 17,375 -1,375
-7.33%
NIFTY 30-Jul-15 CE 9,400.00 0.25 -0.20
-44.44%
0.45
0.20
8,250 330 0.02 41,400 600
1.47%
DRREDDY 27-Aug-15 CE 4,000.00 32.90 -4.80
-12.73%
32.90
25.00
8,125 65 2.23 6,750 -1,750
-20.59%
EICHERMOT 30-Jul-15 CE 19,500.00 50.00 -127.85
-71.89%
299.00
45.00
8,125 65 7.78 5,250 1,500
40.00%
NIFTY 31-Dec-15 CE 8,500.00 400.90 7.75
1.97%
402.00
385.05
8,050 322 31.77 406,200 1,650
0.41%
ALBK 30-Jul-15 CE 72.50 14.25 -18.10
-55.95%
14.25
10.10
8,000 4 0.89 6,000 6,000
0.00%
ALBK 30-Jul-15 CE 77.50 10.00 -3.10
-23.66%
10.00
5.60
8,000 4 0.55 4,000 0
0.00%
ASHOKLEY 27-Aug-15 CE 77.50 9.05 1.55
20.67%
9.05
8.40
8,000 2 0.70 160,000 0
0.00%
ASHOKLEY 30-Jul-15 CE 60.00 23.45 12.55
115.14%
23.45
23.35
8,000 2 1.87 56,000 -8,000
-12.50%
ARVIND 27-Aug-15 CE 350.00 2.25 -2.55
-53.13%
2.85
2.25
8,000 8 0.21 8,000 0
0.00%
ADANIPOWER 27-Aug-15 CE 22.50 4.30 -12.25
-74.02%
4.30
4.30
8,000 2 0.34 8,000 8,000
0.00%
APOLLOTYRE 27-Aug-15 CE 180.00 22.00 2.50
12.82%
23.00
22.00
8,000 4 1.80 10,000 8,000
400.00%
BHARATFORG 30-Jul-15 CE 1,050.00 57.00 4.60
8.78%
57.00
40.00
8,000 32 3.87 22,000 -4,250
-16.19%
BHEL 27-Aug-15 CE 260.00 26.00 5.00
23.81%
26.00
24.50
8,000 8 2.05 12,000 2,000
20.00%
BANKBARODA 27-Aug-15 CE 180.00 0.90 -0.35
-28.00%
0.90
0.80
8,000 4 0.07 6,000 4,000
200.00%
BANKBARODA 30-Jul-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 84,000 -6,000
-6.67%
BHARTIARTL 27-Aug-15 CE 460.00 2.70 0.60
28.57%
2.75
1.75
8,000 8 0.20 95,000 2,000
2.15%
CROMPGREAV 27-Aug-15 CE 185.00 5.45 0.00
0.00%
5.45
4.95
8,000 4 0.42 16,000 4,000
33.33%
CENTURYTEX 30-Jul-15 CE 680.00 8.00 6.35
384.85%
9.60
1.80
8,000 16 0.44 35,500 4,500
14.52%
DISHTV 27-Aug-15 CE 135.00 0.65 -0.30
-31.58%
0.70
0.65
8,000 2 0.05 76,000 -16,000
-17.39%
DISHTV 30-Jul-15 CE 102.50 6.30 -7.80
-55.32%
8.60
6.30
8,000 2 0.60 44,000 -4,000
-8.33%
EXIDEIND 30-Jul-15 CE 140.00 3.20 0.20
6.67%
3.20
3.00
8,000 4 0.24 18,000 4,000
28.57%
EXIDEIND 30-Jul-15 CE 165.00 0.05 0.00
0.00%
0.10
0.05
8,000 4 0.00 144,000 -2,000
-1.37%
EICHERMOT 30-Jul-15 CE 21,000.00 0.75 -8.00
-91.43%
7.00
0.75
8,000 64 0.21 10,875 -2,750
-20.18%
FEDERALBNK 27-Aug-15 CE 68.75 2.90 -12.65
-81.35%
2.95
2.90
8,000 2 0.23 4,000 4,000
0.00%
FEDERALBNK 30-Jul-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 440,000 -8,000
-1.79%