SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
02-Sep
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
ASHOKLEY 24-Sep-15 CE 100.00 1.55 -0.05
-3.13%
2.05
1.40
5,712,000 1,428 91.96 6,000,000 552,000
10.13%
NIFTY 24-Sep-15 CE 8,200.00 55.60 -3.60
-6.08%
74.75
51.75
5,052,825 202,113 3,073.13 3,779,675 459,375
13.84%
NIFTY 24-Sep-15 CE 8,000.00 118.85 -6.30
-5.03%
145.10
111.10
4,429,175 177,167 5,632.14 3,535,175 354,300
11.14%
NIFTY 24-Sep-15 CE 8,100.00 82.25 -5.35
-6.11%
108.80
76.45
3,825,400 153,016 3,417.23 2,965,325 320,200
12.11%
ASHOKLEY 24-Sep-15 CE 95.00 2.65 -0.05
-1.85%
3.45
2.40
3,484,000 871 96.86 4,160,000 436,000
11.71%
JPASSOCIAT 24-Sep-15 CE 10.00 0.40 -0.05
-11.11%
0.55
0.40
3,368,000 421 16.17 10,392,000 1,928,000
22.78%
NIFTY 24-Sep-15 CE 8,300.00 36.05 -2.45
-6.36%
46.75
33.75
3,324,450 132,978 1,317.15 2,841,375 316,025
12.51%
ASHOKLEY 24-Sep-15 CE 90.00 4.30 -0.10
-2.27%
5.40
3.90
3,148,000 787 142.60 3,256,000 724,000
28.59%
NIFTY 24-Sep-15 CE 7,900.00 162.50 -8.90
-5.19%
191.00
152.35
2,586,800 103,472 4,482.41 1,672,725 239,125
16.68%
NIFTY 24-Sep-15 CE 8,400.00 22.70 -1.80
-7.35%
29.90
21.30
2,519,100 100,764 623.98 2,429,175 67,550
2.86%
RCOM 24-Sep-15 CE 65.00 1.70 0.55
47.83%
1.90
1.15
2,476,000 619 40.61 3,352,000 76,000
2.32%
SBIN 24-Sep-15 CE 250.00 7.00 -1.65
-19.08%
9.70
6.50
2,313,000 2,313 177.18 2,649,000 755,000
39.86%
DLF 24-Sep-15 CE 120.00 4.60 1.05
29.58%
5.75
3.85
2,258,000 1,129 103.19 1,866,000 -208,000
-10.03%
RCOM 24-Sep-15 CE 60.00 3.60 1.15
46.94%
3.85
2.65
2,176,000 544 73.98 2,416,000 156,000
6.90%
NIFTY 24-Sep-15 CE 8,500.00 13.65 -1.20
-8.08%
19.25
13.00
1,781,375 71,255 265.42 4,540,200 268,975
6.30%
NIFTY 24-Sep-15 CE 7,800.00 213.40 -11.25
-5.01%
255.00
201.35
1,780,550 71,222 4,004.64 1,388,100 245,975
21.54%
SBIN 24-Sep-15 CE 240.00 10.50 -2.55
-19.54%
14.05
9.75
1,710,000 1,710 192.72 1,241,000 697,000
128.13%
SBIN 24-Sep-15 CE 260.00 4.55 -0.95
-17.27%
6.40
4.15
1,709,000 1,709 83.74 3,139,000 534,000
20.50%
DLF 24-Sep-15 CE 115.00 6.35 1.40
28.28%
7.85
5.45
1,472,000 736 93.18 940,000 -102,000
-9.79%
TATASTEEL 24-Sep-15 CE 220.00 11.05 -0.05
-0.45%
12.35
8.65
1,420,000 1,420 145.41 732,000 264,000
56.41%
SBIN 24-Sep-15 CE 270.00 2.80 -0.55
-16.42%
3.85
2.55
1,384,000 1,384 41.94 2,490,000 193,000
8.40%
DLF 24-Sep-15 CE 110.00 8.80 2.00
29.41%
10.45
7.45
1,374,000 687 117.61 840,000 62,000
7.97%
RCOM 24-Sep-15 CE 70.00 0.75 0.25
50.00%
3.55
0.55
1,288,000 322 10.30 1,616,000 148,000
10.08%
SBIN 24-Sep-15 CE 280.00 1.75 -0.20
-10.26%
2.45
1.55
1,166,000 1,166 21.22 2,687,000 19,000
0.71%
NIFTY 24-Sep-15 CE 8,600.00 7.80 -0.85
-9.83%
10.00
7.50
1,162,525 46,501 99.05 1,727,700 -8,000
-0.46%
DLF 24-Sep-15 CE 130.00 2.35 0.50
27.03%
2.85
1.95
1,066,000 533 24.20 1,820,000 124,000
7.31%
NIFTY 24-Sep-15 CE 8,700.00 4.35 -0.80
-15.53%
7.45
4.30
1,058,525 42,341 51.34 1,572,325 267,250
20.48%
ITC 24-Sep-15 CE 330.00 4.85 1.05
27.63%
5.90
3.95
1,033,000 1,033 54.75 1,098,000 116,000
11.81%
AXISBANK 24-Sep-15 CE 500.00 13.60 -3.70
-21.39%
20.00
12.55
1,018,000 2,036 158.40 1,005,500 368,500
57.85%
ICICIBANK 24-Sep-15 CE 280.00 8.80 -0.90
-9.28%
11.85
8.15
988,000 988 92.48 1,152,000 415,000
56.31%
SBIN 24-Sep-15 CE 300.00 0.75 -0.10
-11.76%
0.90
0.65
954,000 954 7.25 2,397,000 164,000
7.34%
HINDALCO 24-Sep-15 CE 80.00 2.40 -0.40
-14.29%
3.05
2.20
916,000 458 23.27 2,128,000 796,000
59.76%
ASHOKLEY 24-Sep-15 CE 92.50 3.45 -0.15
-4.17%
4.15
3.10
860,000 215 31.05 1,408,000 204,000
16.94%
HDIL 24-Sep-15 CE 70.00 1.70 -0.25
-12.82%
2.30
1.55
844,000 422 15.36 2,096,000 240,000
12.93%
ASHOKLEY 24-Sep-15 CE 105.00 0.90 0.00
0.00%
1.10
0.80
840,000 210 7.73 1,756,000 32,000
1.86%
ICICIBANK 24-Sep-15 CE 300.00 3.45 -0.25
-6.76%
4.85
3.15
812,000 812 29.48 2,093,000 108,000
5.44%
TATASTEEL 24-Sep-15 CE 230.00 7.10 0.25
3.65%
7.60
5.30
812,000 812 52.78 948,000 89,000
10.36%
ICICIBANK 24-Sep-15 CE 290.00 5.60 -0.45
-7.44%
7.05
5.20
798,000 798 47.48 1,322,000 169,000
14.66%
HINDALCO 24-Sep-15 CE 85.00 1.35 -0.20
-12.90%
1.65
1.20
744,000 372 10.49 2,100,000 200,000
10.53%
VEDL 24-Sep-15 CE 100.00 3.85 -0.30
-7.23%
4.50
3.45
702,000 351 26.89 990,000 -150,000
-13.16%
IDBI 24-Sep-15 CE 60.00 2.45 0.00
0.00%
2.75
2.25
688,000 172 16.72 824,000 164,000
24.85%
IBREALEST 24-Sep-15 CE 70.00 0.85 0.05
6.25%
1.00
0.75
644,000 161 5.47 2,188,000 132,000
6.42%
AXISBANK 24-Sep-15 CE 520.00 8.50 -2.20
-20.56%
11.80
7.65
628,000 1,256 59.85 770,500 151,000
24.37%
NIFTY 24-Sep-15 CE 8,800.00 3.25 -0.45
-12.16%
5.70
3.15
624,950 24,998 21.75 1,719,500 -82,650
-4.59%
TATASTEEL 24-Sep-15 CE 240.00 4.30 0.00
0.00%
4.65
3.30
618,000 618 24.60 929,000 56,000
6.41%
BANKNIFTY 24-Sep-15 CE 17,500.00 186.20 -55.70
-23.03%
280.00
150.00
612,050 24,482 1,319.82 461,925 187,625
68.40%
VEDL 24-Sep-15 CE 95.00 5.85 -0.50
-7.87%
6.90
5.30
600,000 300 34.08 672,000 132,000
24.44%
BANKBARODA 24-Sep-15 CE 200.00 2.65 -0.45
-14.52%
3.40
2.45
596,000 298 17.16 1,232,000 176,000
16.67%
GMRINFRA 24-Sep-15 CE 12.50 0.45 0.00
0.00%
0.50
0.40
585,000 45 2.40 3,172,000 182,000
6.09%
ASHOKLEY 24-Sep-15 CE 87.50 5.40 -0.15
-2.70%
6.45
4.90
576,000 144 32.08 580,000 244,000
72.62%
BANKNIFTY 24-Sep-15 CE 18,000.00 99.50 -31.10
-23.81%
150.55
97.00
575,925 23,037 679.30 604,425 40,900
7.26%
BANKBARODA 24-Sep-15 CE 180.00 7.75 -0.75
-8.82%
9.50
7.15
550,000 275 44.83 440,000 92,000
26.44%
SAIL 24-Sep-15 CE 50.00 1.20 -0.05
-4.00%
1.70
1.10
540,000 135 6.91 888,000 40,000
4.72%
HINDALCO 24-Sep-15 CE 75.00 4.25 -0.55
-11.46%
5.20
3.90
530,000 265 23.21 412,000 254,000
160.76%
DLF 24-Sep-15 CE 125.00 3.20 0.70
28.00%
4.05
2.75
512,000 256 16.59 1,226,000 84,000
7.36%
BANKNIFTY 24-Sep-15 CE 17,000.00 326.00 -84.65
-20.61%
480.00
315.00
506,750 20,270 1,845.08 325,775 121,850
59.75%
PNB 24-Sep-15 CE 140.00 5.50 -1.25
-18.52%
7.45
5.40
492,000 246 31.44 862,000 282,000
48.62%
HDIL 24-Sep-15 CE 65.00 3.05 -0.10
-3.17%
3.65
2.65
490,000 245 15.48 1,154,000 110,000
10.54%
AXISBANK 24-Sep-15 CE 480.00 21.25 -5.35
-20.11%
29.75
19.80
479,000 958 111.89 414,500 171,500
70.58%
NIFTY 24-Sep-15 CE 8,900.00 2.80 -0.40
-12.50%
3.50
2.65
476,675 19,067 14.01 1,918,225 43,575
2.32%
DISHTV 24-Sep-15 CE 110.00 3.05 0.25
8.93%
3.25
2.65
476,000 119 14.33 1,188,000 16,000
1.37%
SBIN 24-Sep-15 CE 290.00 1.05 -0.25
-19.23%
1.55
1.00
476,000 476 5.52 1,119,000 42,000
3.90%
PNB 24-Sep-15 CE 150.00 2.95 -0.65
-18.06%
4.00
2.90
470,000 235 16.03 1,052,000 214,000
25.54%
SBIN 24-Sep-15 CE 255.00 5.65 -1.25
-18.12%
7.85
5.15
465,000 465 29.02 608,000 70,000
13.01%
HDIL 24-Sep-15 CE 60.00 4.85 -0.10
-2.02%
5.60
4.25
464,000 232 23.25 980,000 66,000
7.22%
RCOM 24-Sep-15 CE 62.50 2.50 0.75
42.86%
2.70
1.85
464,000 116 11.55 504,000 144,000
40.00%
UNIONBANK 24-Sep-15 CE 190.00 2.90 -0.90
-23.68%
4.50
2.90
464,000 232 16.89 610,000 216,000
54.82%
BANKNIFTY 24-Sep-15 CE 18,500.00 49.90 -11.45
-18.66%
82.00
46.95
453,325 18,133 255.63 461,425 39,575
9.38%
IDBI 24-Sep-15 CE 65.00 1.10 0.00
0.00%
1.25
1.00
452,000 113 4.88 1,668,000 32,000
1.96%
BHEL 24-Sep-15 CE 230.00 5.55 -1.70
-23.45%
7.20
5.10
448,000 448 26.70 573,000 241,000
72.59%
SBIN 24-Sep-15 CE 245.00 8.50 -2.15
-20.19%
11.35
7.90
448,000 448 42.74 560,000 248,000
79.49%
TATASTEEL 24-Sep-15 CE 250.00 2.60 0.05
1.96%
2.95
2.05
443,000 443 10.41 859,000 9,000
1.06%
DISHTV 24-Sep-15 CE 105.00 4.80 0.30
6.67%
5.20
4.15
440,000 110 20.86 580,000 52,000
9.85%
ONGC 24-Sep-15 CE 250.00 4.35 -0.90
-17.14%
5.30
3.50
440,000 440 17.86 1,077,000 197,000
22.39%
ASHOKLEY 24-Sep-15 CE 110.00 0.45 -0.05
-10.00%
0.60
0.40
436,000 109 2.14 1,688,000 48,000
2.93%
ASHOKLEY 24-Sep-15 CE 85.00 6.55 -0.20
-2.96%
7.85
6.05
432,000 108 28.77 780,000 32,000
4.28%
NIFTY 24-Sep-15 CE 7,700.00 270.00 -11.60
-4.12%
331.10
257.25
430,525 17,221 1,227.00 766,625 186,775
32.21%
AXISBANK 24-Sep-15 CE 540.00 5.15 -1.15
-18.25%
7.00
4.70
422,000 844 23.89 799,500 -27,000
-3.27%
UNIONBANK 24-Sep-15 CE 180.00 5.00 -1.60
-24.24%
7.45
5.00
416,000 208 26.00 634,000 310,000
95.68%
BANKBARODA 24-Sep-15 CE 190.00 4.90 -0.30
-5.77%
5.80
4.40
400,000 200 20.24 812,000 26,000
3.31%
NIFTY 24-Sep-15 CE 9,000.00 2.45 -0.20
-7.55%
3.00
2.30
395,725 15,829 9.93 2,671,625 -32,500
-1.20%
HDIL 24-Sep-15 CE 75.00 1.00 -0.10
-9.09%
1.30
0.90
394,000 197 4.26 2,728,000 48,000
1.79%
ASHOKLEY 24-Sep-15 CE 97.50 2.05 -0.05
-2.38%
2.70
1.90
392,000 98 8.78 1,000,000 64,000
6.84%
UNITECH 24-Sep-15 CE 7.50 0.20 0.00
0.00%
0.20
0.15
385,000 35 0.73 10,296,000 352,000
3.54%
BHEL 24-Sep-15 CE 240.00 3.35 -1.15
-25.56%
5.25
3.20
382,000 382 14.06 622,000 91,000
17.14%
RELCAPITAL 24-Sep-15 CE 320.00 13.20 4.20
46.67%
14.00
9.35
377,500 755 46.58 411,000 4,500
1.11%
PNB 24-Sep-15 CE 135.00 7.35 -1.55
-17.42%
9.50
7.35
376,000 188 30.08 478,000 348,000
267.69%
BHEL 24-Sep-15 CE 220.00 8.45 -2.35
-21.76%
11.05
8.00
370,000 370 34.26 396,000 234,000
144.44%
IBREALEST 24-Sep-15 CE 65.00 1.80 0.15
9.09%
2.05
1.50
364,000 91 6.48 1,240,000 176,000
16.54%
TATAMOTORS 24-Sep-15 CE 340.00 9.55 -1.05
-9.91%
12.20
9.00
358,000 716 38.16 572,000 -7,500
-1.29%
RELIANCE 24-Sep-15 CE 900.00 13.55 2.00
17.32%
15.25
12.00
354,000 1,416 48.32 733,000 -38,000
-4.93%
HINDALCO 24-Sep-15 CE 90.00 0.70 -0.15
-17.65%
0.95
0.60
350,000 175 2.35 2,550,000 -48,000
-1.85%
RELIANCE 24-Sep-15 CE 860.00 28.75 3.85
15.46%
31.70
24.00
346,000 1,384 99.86 272,000 -111,500
-29.07%
SBIN 24-Sep-15 CE 265.00 3.55 -0.80
-18.39%
5.20
3.30
341,000 341 13.23 512,000 70,000
15.84%
JINDALSTEL 24-Sep-15 CE 70.00 2.90 0.10
3.57%
3.40
2.65
340,000 170 10.06 1,470,000 76,000
5.45%
IRB 24-Sep-15 CE 240.00 8.60 1.60
22.86%
11.25
7.35
333,000 333 32.23 161,000 48,000
42.48%
VEDL 24-Sep-15 CE 105.00 2.45 -0.25
-9.26%
2.90
2.10
326,000 163 7.89 878,000 32,000
3.78%
JPPOWER 24-Sep-15 CE 7.50 0.20 0.00
0.00%
0.25
0.20
323,000 17 0.65 2,508,000 152,000
6.45%
ONGC 24-Sep-15 CE 240.00 7.30 -1.25
-14.62%
8.50
5.80
311,000 311 21.02 559,000 164,000
41.52%
RELIANCE 24-Sep-15 CE 880.00 19.85 2.65
15.41%
22.15
17.25
309,500 1,238 61.93 283,000 43,750
18.29%
SAIL 24-Sep-15 CE 47.50 2.05 0.10
5.13%
2.75
1.90
308,000 77 7.05 256,000 148,000
137.04%
DLF 24-Sep-15 CE 140.00 1.15 0.20
21.05%
1.30
0.80
304,000 152 3.31 772,000 -68,000
-8.10%
ITC 24-Sep-15 CE 320.00 9.25 1.95
26.71%
10.75
8.00
304,000 304 29.49 334,000 -98,000
-22.69%
SAIL 24-Sep-15 CE 55.00 0.45 -0.05
-10.00%
0.65
0.40
300,000 75 1.50 1,236,000 4,000
0.32%
RELIANCE 24-Sep-15 CE 920.00 8.75 1.35
18.24%
9.80
7.85
297,500 1,190 26.42 293,250 -13,750
-4.48%
NHPC 24-Sep-15 CE 17.50 0.20 -0.05
-20.00%
0.25
0.20
297,000 27 0.62 2,596,000 440,000
20.41%
ICICIBANK 24-Sep-15 CE 270.00 13.40 -1.00
-6.94%
16.30
12.50
293,000 293 40.84 495,000 241,000
94.88%
TATAMOTORS 24-Sep-15 CE 350.00 6.75 -1.00
-12.90%
8.50
6.30
288,500 577 21.64 704,000 53,500
8.22%
YESBANK 24-Sep-15 CE 680.00 31.60 -2.90
-8.41%
37.85
28.70
285,750 1,143 94.44 209,000 27,500
15.15%
IDFC 24-Sep-15 CE 142.50 1.15 -0.25
-17.86%
1.40
1.10
284,000 142 3.44 292,000 258,000
758.82%
RCOM 24-Sep-15 CE 57.50 5.00 1.45
40.85%
5.35
3.75
284,000 71 13.09 240,000 -48,000
-16.67%
IDFC 24-Sep-15 CE 140.00 1.60 -0.20
-11.11%
1.90
1.50
282,000 141 4.74 1,562,000 74,000
4.97%
IFCI 24-Sep-15 CE 22.50 0.30 -0.05
-14.29%
0.35
0.30
272,000 34 0.84 2,432,000 -16,000
-0.65%
RCOM 24-Sep-15 CE 55.00 6.75 1.85
37.76%
6.75
5.35
272,000 68 16.97 404,000 56,000
16.09%
VEDL 24-Sep-15 CE 110.00 1.50 -0.20
-11.76%
1.75
1.30
270,000 135 4.00 1,416,000 66,000
4.89%
ITC 24-Sep-15 CE 340.00 2.30 0.50
27.78%
2.85
1.85
269,000 269 6.59 967,000 -5,000
-0.51%
JPASSOCIAT 24-Sep-15 CE 12.50 0.15 0.00
0.00%
0.15
0.10
264,000 33 0.34 8,416,000 48,000
0.57%
RPOWER 24-Sep-15 CE 42.50 0.30 -0.05
-14.29%
0.45
0.30
264,000 66 0.92 2,136,000 8,000
0.38%
JINDALSTEL 24-Sep-15 CE 75.00 1.65 0.10
6.45%
1.85
1.50
260,000 130 4.24 1,866,000 -40,000
-2.10%
L&TFH 24-Sep-15 CE 65.00 1.95 -0.15
-7.14%
2.25
1.75
260,000 65 5.23 1,240,000 60,000
5.08%
YESBANK 24-Sep-15 CE 700.00 24.00 -1.45
-5.70%
28.50
21.00
254,500 1,018 63.24 376,750 10,750
2.94%
APOLLOTYRE 24-Sep-15 CE 190.00 3.00 -0.05
-1.64%
3.60
2.80
252,000 126 8.04 762,000 174,000
29.59%
RPOWER 24-Sep-15 CE 40.00 0.75 0.00
0.00%
0.95
0.70
252,000 63 2.02 1,912,000 116,000
6.46%
IBREALEST 24-Sep-15 CE 60.00 3.60 0.35
10.77%
4.00
3.10
248,000 62 8.98 724,000 176,000
32.12%
RELCAPITAL 24-Sep-15 CE 310.00 17.85 5.50
44.53%
18.75
12.45
246,500 493 41.66 83,500 -2,000
-2.34%
BANKBARODA 24-Sep-15 CE 175.00 10.05 -0.50
-4.74%
11.70
9.25
246,000 123 25.19 146,000 58,000
65.91%
CANBK 24-Sep-15 CE 280.00 12.60 -1.85
-12.80%
15.65
11.45
246,000 246 32.89 339,000 31,000
10.06%
BHARTIARTL 24-Sep-15 CE 360.00 7.90 -1.15
-12.71%
9.50
7.40
243,000 243 19.71 514,000 7,000
1.38%
APOLLOTYRE 24-Sep-15 CE 180.00 5.80 0.05
0.87%
6.90
5.30
240,000 120 14.88 326,000 24,000
7.95%
DLF 24-Sep-15 CE 150.00 0.60 0.10
20.00%
0.70
0.50
240,000 120 1.44 824,000 118,000
16.71%
UNIONBANK 24-Sep-15 CE 200.00 1.50 -0.65
-30.23%
2.50
1.50
240,000 120 4.80 996,000 -104,000
-9.45%
L&TFH 24-Sep-15 CE 70.00 0.65 -0.10
-13.33%
0.80
0.60
236,000 59 1.56 1,608,000 124,000
8.36%
NIFTY 29-Oct-15 CE 8,100.00 157.45 -5.50
-3.38%
175.00
150.10
235,800 9,432 395.04 404,550 54,050
15.42%
BANKNIFTY 24-Sep-15 CE 19,000.00 24.75 -2.25
-8.33%
32.50
22.25
232,125 9,285 61.98 421,350 41,575
10.95%
CANBK 24-Sep-15 CE 270.00 16.60 -2.50
-13.09%
19.85
15.35
232,000 232 41.11 117,000 82,000
234.29%
NTPC 24-Sep-15 CE 125.00 1.30 -0.75
-36.59%
2.50
1.30
230,000 115 3.77 382,000 68,000
21.66%
TATAMOTORS 24-Sep-15 CE 330.00 13.20 -1.80
-12.00%
17.00
12.30
230,000 460 34.34 378,000 92,500
32.40%
BANKBARODA 24-Sep-15 CE 170.00 12.80 -0.30
-2.29%
14.35
11.80
228,000 114 28.98 256,000 158,000
161.22%
IOC 24-Sep-15 CE 410.00 12.30 -0.70
-5.38%
15.40
11.45
227,000 227 31.33 541,000 72,000
15.35%
AXISBANK 24-Sep-15 CE 560.00 3.05 -0.65
-17.57%
4.00
2.70
225,000 450 7.34 570,000 18,500
3.35%
IDEA 24-Sep-15 CE 160.00 3.10 0.30
10.71%
3.35
2.55
224,000 112 6.72 384,000 -66,000
-14.67%
PNB 24-Sep-15 CE 145.00 4.05 -0.85
-17.35%
5.50
3.80
224,000 112 10.24 390,000 66,000
20.37%
BHEL 24-Sep-15 CE 250.00 2.10 -0.65
-23.64%
3.00
1.95
221,000 221 5.06 597,000 33,000
5.85%
DISHTV 24-Sep-15 CE 100.00 7.60 0.75
10.95%
8.05
6.50
220,000 55 16.15 260,000 116,000
80.56%
UNIONBANK 24-Sep-15 CE 170.00 8.30 -2.30
-21.70%
11.55
8.30
218,000 109 21.84 258,000 160,000
163.27%
IDBI 24-Sep-15 CE 70.00 0.50 0.00
0.00%
0.55
0.40
212,000 53 1.00 772,000 -8,000
-1.03%
ICICIBANK 24-Sep-15 CE 310.00 2.05 -0.10
-4.65%
2.30
1.85
211,000 211 4.41 999,000 -47,000
-4.49%
YESBANK 24-Sep-15 CE 720.00 17.25 -1.20
-6.50%
21.50
15.40
210,500 842 38.63 231,250 29,500
14.62%
UNITECH 24-Sep-15 CE 10.00 0.05 0.00
0.00%
0.05
0.05
209,000 19 0.10 3,696,000 187,000
5.33%
DISHTV 24-Sep-15 CE 115.00 1.85 0.05
2.78%
2.00
1.50
208,000 52 3.79 748,000 60,000
8.72%
CIPLA 24-Sep-15 CE 700.00 11.00 -1.60
-12.70%
14.70
9.70
207,000 414 23.78 416,000 46,000
12.43%
IOC 24-Sep-15 CE 420.00 9.00 -0.75
-7.69%
11.50
8.50
207,000 207 21.53 258,000 -20,000
-7.19%
INFY 24-Sep-15 CE 1,200.00 12.15 2.20
22.11%
12.25
9.70
204,500 818 22.02 383,500 -9,500
-2.42%
IDFC 24-Sep-15 CE 135.00 2.75 -0.35
-11.29%
3.20
2.65
204,000 102 5.96 1,102,000 -2,000
-0.18%
BANKINDIA 24-Sep-15 CE 150.00 3.45 -0.60
-14.81%
4.30
2.85
202,000 202 6.91 520,000 89,000
20.65%
DISHTV 24-Sep-15 CE 120.00 0.90 -0.20
-18.18%
1.20
0.90
200,000 50 2.08 1,528,000 36,000
2.41%
NIFTY 29-Oct-15 CE 8,000.00 203.80 -6.20
-2.95%
224.70
193.85
196,950 7,878 421.53 256,200 -3,750
-1.44%
BANKNIFTY 24-Sep-15 CE 16,500.00 524.95 -118.70
-18.44%
724.00
480.00
196,275 7,851 1,125.77 134,150 78,150
139.55%
TATAMOTORS 24-Sep-15 CE 360.00 4.55 -0.80
-14.95%
5.95
4.30
192,500 385 9.86 736,500 -14,000
-1.87%
BHARTIARTL 24-Sep-15 CE 350.00 11.70 -1.65
-12.36%
14.05
10.80
192,000 192 22.89 244,000 35,000
16.75%
TECHM 24-Sep-15 CE 540.00 18.65 7.80
71.89%
18.80
10.75
190,000 380 31.10 79,500 -45,000
-36.14%
TCS 24-Sep-15 CE 2,700.00 38.30 15.10
65.09%
39.75
24.65
188,875 1,511 61.12 160,750 -21,000
-11.55%
DLF 24-Sep-15 CE 135.00 1.60 0.30
23.08%
2.00
1.35
188,000 94 3.03 664,000 -16,000
-2.35%
HINDALCO 24-Sep-15 CE 77.50 3.35 -0.30
-8.22%
3.85
3.00
186,000 93 6.36 320,000 114,000
55.34%
DLF 24-Sep-15 CE 105.00 11.40 2.10
22.58%
12.50
10.00
184,000 92 20.59 164,000 -34,000
-17.17%
BANKBARODA 24-Sep-15 CE 185.00 6.00 -0.65
-9.77%
7.50
5.75
180,000 90 11.43 348,000 22,000
6.75%
IDFC 24-Sep-15 CE 150.00 0.45 -0.15
-25.00%
0.55
0.45
180,000 90 0.92 1,590,000 -90,000
-5.36%
SBIN 24-Sep-15 CE 275.00 2.25 -0.35
-13.46%
2.85
2.00
178,000 178 4.13 576,000 47,000
8.88%
ONGC 24-Sep-15 CE 230.00 11.50 -1.85
-13.86%
11.70
9.20
177,000 177 18.80 216,000 142,000
191.89%
FEDERALBNK 24-Sep-15 CE 65.00 0.85 -0.05
-5.56%
0.95
0.70
172,000 43 1.34 328,000 -16,000
-4.65%
ITC 24-Sep-15 CE 325.00 6.90 1.60
30.19%
8.10
5.75
172,000 172 12.30 102,000 -18,000
-15.00%
L&TFH 24-Sep-15 CE 67.50 1.00 -0.25
-20.00%
1.35
1.00
172,000 43 2.01 456,000 20,000
4.59%
JINDALSTEL 24-Sep-15 CE 65.00 5.05 0.35
7.45%
5.60
4.70
168,000 84 8.38 528,000 246,000
87.23%
KTKBANK 24-Sep-15 CE 130.00 2.15 -0.25
-10.42%
3.00
2.00
168,000 84 3.98 374,000 12,000
3.31%
RCOM 24-Sep-15 CE 75.00 0.35 0.10
40.00%
0.40
0.25
168,000 42 0.57 376,000 56,000
17.50%
RPOWER 24-Sep-15 CE 37.50 1.55 -0.05
-3.13%
1.80
1.50
168,000 42 2.77 532,000 96,000
22.02%
TCS 24-Sep-15 CE 2,600.00 82.20 30.80
59.92%
84.75
55.00
167,500 1,340 116.25 102,750 0
0.00%
INFY 24-Sep-15 CE 1,100.00 48.00 9.40
24.35%
49.75
39.00
164,750 659 71.88 218,000 -39,250
-15.26%
INDIACEM 24-Sep-15 CE 75.00 2.10 0.15
7.69%
2.50
1.80
164,000 41 3.74 420,000 64,000
17.98%
NIFTY 24-Sep-15 CE 7,600.00 334.50 -11.60
-3.35%
370.05
320.00
162,150 6,486 565.79 351,625 102,150
40.95%
PNB 24-Sep-15 CE 155.00 2.00 -0.55
-21.57%
2.65
2.00
160,000 80 3.68 502,000 50,000
11.06%
SAIL 24-Sep-15 CE 60.00 0.20 0.00
0.00%
0.25
0.15
160,000 40 0.34 468,000 -32,000
-6.40%
RELIANCE 24-Sep-15 CE 940.00 5.80 1.10
23.40%
6.25
4.50
158,250 633 8.99 284,500 6,750
2.43%
HDIL 24-Sep-15 CE 85.00 0.40 -0.05
-11.11%
0.65
0.35
158,000 79 0.74 436,000 96,000
28.24%
LT 24-Sep-15 CE 1,600.00 43.60 -7.70
-15.01%
55.45
42.55
157,875 1,263 77.26 206,250 91,000
78.96%
HDFCBANK 24-Sep-15 CE 1,000.00 26.95 -4.00
-12.92%
34.00
26.50
157,750 631 48.02 108,000 40,000
58.82%
TATASTEEL 24-Sep-15 CE 260.00 1.40 -0.10
-6.67%
1.55
1.15
157,000 157 2.04 1,070,000 -3,000
-0.28%
ANDHRABANK 24-Sep-15 CE 70.00 2.20 0.15
7.32%
2.40
1.95
156,000 39 3.43 544,000 4,000
0.74%
BANKINDIA 24-Sep-15 CE 135.00 8.30 -1.50
-15.31%
9.90
7.60
156,000 156 13.88 156,000 131,000
524.00%
GMRINFRA 24-Sep-15 CE 15.00 0.10 0.00
0.00%
0.10
0.10
156,000 12 0.16 3,172,000 117,000
3.83%
RELINFRA 24-Sep-15 CE 340.00 12.80 1.15
9.87%
15.00
11.25
154,000 308 20.64 220,500 5,500
2.56%
AMBUJACEM 24-Sep-15 CE 220.00 6.25 1.50
31.58%
7.00
4.80
154,000 154 9.59 111,000 6,000
5.71%
PNB 24-Sep-15 CE 160.00 1.45 -0.35
-19.44%
2.00
1.35
152,000 76 2.55 1,182,000 60,000
5.35%
CANBK 24-Sep-15 CE 300.00 6.60 -1.40
-17.50%
8.25
6.15
151,000 151 10.83 444,000 23,000
5.46%
HINDALCO 24-Sep-15 CE 100.00 0.20 -0.10
-33.33%
0.25
0.20
150,000 75 0.36 1,500,000 50,000
3.45%
ASHOKLEY 24-Sep-15 CE 102.50 1.10 -0.10
-8.33%
1.65
1.10
148,000 37 1.89 468,000 4,000
0.86%
ADANIPOWER 24-Sep-15 CE 25.00 0.30 0.00
0.00%
0.30
0.25
148,000 37 0.40 1,600,000 88,000
5.82%
CANBK 24-Sep-15 CE 290.00 9.50 -1.25
-11.63%
11.45
8.55
144,000 144 14.08 182,000 -9,000
-4.71%
VEDL 24-Sep-15 CE 120.00 0.60 -0.15
-20.00%
0.90
0.50
144,000 72 0.89 484,000 24,000
5.22%
YESBANK 24-Sep-15 CE 740.00 12.25 -0.75
-5.77%
14.80
11.05
142,500 570 18.37 187,500 -5,750
-2.98%
ARVIND 24-Sep-15 CE 270.00 13.25 2.30
21.00%
14.55
10.90
142,000 142 18.18 167,000 24,000
16.78%
HDIL 24-Sep-15 CE 80.00 0.60 -0.10
-14.29%
1.00
0.55
142,000 71 0.94 1,232,000 26,000
2.16%
IDFC 24-Sep-15 CE 130.00 4.60 -0.40
-8.00%
5.25
4.40
142,000 71 6.89 698,000 118,000
20.34%
INFY 24-Sep-15 CE 1,160.00 21.65 4.15
23.71%
22.40
17.45
137,500 550 26.74 170,000 -15,250
-8.23%
CIPLA 24-Sep-15 CE 680.00 17.20 -2.05
-10.65%
20.65
15.70
137,000 274 24.37 284,000 19,500
7.37%
ONGC 24-Sep-15 CE 260.00 2.60 -0.55
-17.46%
3.25
2.05
137,000 137 3.30 601,000 61,000
11.30%
NIFTY 24-Sep-15 CE 7,400.00 485.00 -1.20
-0.25%
524.75
460.45
136,750 5,470 675.56 155,150 108,625
233.48%
IFCI 24-Sep-15 CE 20.00 0.90 -0.20
-18.18%
1.05
0.90
136,000 17 1.37 2,128,000 472,000
28.50%
JPASSOCIAT 24-Sep-15 CE 7.50 2.10 0.20
10.53%
2.10
1.95
136,000 17 2.67 720,000 112,000
18.42%
INFY 24-Sep-15 CE 1,140.00 29.00 5.80
25.00%
29.70
23.35
135,250 541 34.96 234,500 31,000
15.23%
HDFCBANK 24-Sep-15 CE 1,040.00 11.15 -2.50
-18.32%
15.30
11.15
135,000 540 17.86 272,750 46,750
20.69%
RELCAPITAL 24-Sep-15 CE 340.00 6.85 2.25
48.91%
7.05
4.80
135,000 270 8.41 324,500 37,500
13.07%
TATASTEEL 24-Sep-15 CE 270.00 0.85 -0.05
-5.56%
0.90
0.70
135,000 135 1.07 449,000 21,000
4.91%
SUNTV 24-Sep-15 CE 360.00 22.55 3.85
20.59%
25.75
16.35
133,500 267 29.36 129,000 20,000
18.35%
ANDHRABANK 24-Sep-15 CE 65.00 4.00 0.05
1.27%
4.70
3.90
132,000 33 5.44 272,000 112,000
70.00%
NTPC 24-Sep-15 CE 120.00 2.50 -1.50
-37.50%
3.85
2.50
132,000 66 3.88 290,000 136,000
88.31%
SBIN 24-Sep-15 CE 285.00 1.35 -0.30
-18.18%
1.85
1.30
132,000 132 1.99 368,000 19,000
5.44%
INFY 24-Sep-15 CE 1,120.00 37.65 7.80
26.13%
38.70
30.25
131,750 527 44.70 150,000 -1,750
-1.15%
RELCAPITAL 24-Sep-15 CE 330.00 9.70 3.40
53.97%
10.15
6.65
131,000 262 11.37 107,500 11,000
11.40%
BANKINDIA 24-Sep-15 CE 140.00 6.45 -0.95
-12.84%
8.00
5.35
129,000 129 8.35 432,000 56,000
14.89%
COALINDIA 24-Sep-15 CE 380.00 4.35 -0.30
-6.45%
5.50
4.15
129,000 129 6.05 351,000 40,000
12.86%
NIFTY 29-Oct-15 CE 8,200.00 119.95 -5.15
-4.12%
135.00
115.00
128,175 5,127 163.22 353,150 53,450
17.83%
HINDPETRO 24-Sep-15 CE 820.00 23.25 -1.05
-4.32%
30.10
21.50
128,000 256 32.51 235,000 -3,500
-1.47%
JISLJALEQS 24-Sep-15 CE 60.00 1.50 -0.15
-9.09%
1.80
1.40
128,000 32 2.07 516,000 56,000
12.17%
JINDALSTEL 24-Sep-15 CE 80.00 0.95 0.05
5.56%
1.05
0.85
128,000 64 1.23 1,436,000 68,000
4.97%
SBIN 24-Sep-15 CE 230.00 15.05 -3.55
-19.09%
17.95
14.20
128,000 128 19.38 360,000 325,000
928.57%
SBIN 24-Sep-15 CE 235.00 12.85 -2.65
-17.10%
14.75
11.80
128,000 128 15.94 211,000 207,000
5,175.00%
UNIONBANK 24-Sep-15 CE 175.00 7.10 -1.40
-16.47%
9.25
6.90
128,000 64 10.06 106,000 18,000
20.45%
AUROPHARMA 24-Sep-15 CE 800.00 18.00 -2.95
-14.08%
22.95
16.80
126,000 252 23.44 290,000 21,500
8.01%
APOLLOTYRE 24-Sep-15 CE 175.00 7.80 0.30
4.00%
8.70
7.35
126,000 63 10.22 88,000 20,000
29.41%
VEDL 24-Sep-15 CE 90.00 8.85 -0.25
-2.75%
9.30
8.05
126,000 63 10.63 432,000 36,000
9.09%
SUNPHARMA 24-Sep-15 CE 940.00 18.90 -2.15
-10.21%
24.90
18.75
125,250 501 26.83 207,250 18,250
9.66%
LT 24-Sep-15 CE 1,650.00 27.75 -5.70
-17.04%
37.00
26.70
124,625 997 39.11 316,625 38,000
13.64%
NIFTY 24-Sep-15 CE 9,100.00 2.00 -0.10
-4.76%
2.10
1.85
124,100 4,964 2.49 930,075 10,525
1.14%
RECLTD 24-Sep-15 CE 260.00 7.65 1.20
18.60%
8.55
5.55
124,000 124 9.25 360,000 33,000
10.09%
IOC 24-Sep-15 CE 400.00 16.60 -0.60
-3.49%
20.35
15.75
122,000 122 23.41 338,000 70,000
26.12%
ORIENTBANK 24-Sep-15 CE 130.00 8.60 0.50
6.17%
9.65
7.60
122,000 122 10.76 260,000 41,000
18.72%
ORIENTBANK 24-Sep-15 CE 140.00 4.90 0.15
3.16%
5.50
4.35
122,000 122 6.21 241,000 2,000
0.84%
HINDPETRO 24-Sep-15 CE 840.00 18.50 0.50
2.78%
23.00
16.00
121,500 243 22.39 160,500 32,500
25.39%
ADANIPOWER 24-Sep-15 CE 22.50 0.90 0.05
5.88%
0.90
0.75
120,000 30 1.00 568,000 16,000
2.90%
AMBUJACEM 24-Sep-15 CE 210.00 10.90 2.40
28.24%
11.90
8.50
120,000 120 12.36 85,000 -2,000
-2.30%
TATASTEEL 24-Sep-15 CE 210.00 16.20 0.15
0.93%
17.25
12.95
120,000 120 18.23 176,000 30,000
20.55%
SUNPHARMA 24-Sep-15 CE 900.00 35.50 -2.50
-6.58%
44.35
33.00
118,500 474 44.14 179,500 35,250
24.44%
TECHM 24-Sep-15 CE 560.00 11.15 4.80
75.59%
11.15
6.30
117,500 235 11.33 99,500 15,500
18.45%
NIFTY 29-Oct-15 CE 8,300.00 90.60 -3.10
-3.31%
100.65
86.90
117,300 4,692 112.90 393,775 78,250
24.80%
COALINDIA 24-Sep-15 CE 370.00 7.55 0.10
1.34%
8.90
6.55
117,000 117 8.60 276,000 31,000
12.65%
ITC 24-Sep-15 CE 335.00 3.40 0.80
30.77%
4.15
2.80
117,000 117 4.19 86,000 -5,000
-5.49%
PFC 24-Sep-15 CE 230.00 9.30 0.95
11.38%
10.50
7.20
117,000 117 10.89 173,000 41,000
31.06%
ASHOKLEY 24-Sep-15 CE 112.50 0.35 -0.05
-12.50%
0.40
0.30
116,000 29 0.41 1,144,000 108,000
10.42%
RPOWER 24-Sep-15 CE 45.00 0.20 0.00
0.00%
0.25
0.20
116,000 29 0.23 1,104,000 296,000
36.63%
HDFCBANK 24-Sep-15 CE 1,060.00 6.85 -1.80
-20.81%
10.00
6.70
115,000 460 9.29 232,000 -15,250
-6.17%
HDIL 24-Sep-15 CE 90.00 0.30 -0.05
-14.29%
0.40
0.30
114,000 57 0.34 566,000 -106,000
-15.77%
RECLTD 24-Sep-15 CE 270.00 4.70 0.85
22.08%
5.25
3.10
113,000 113 5.23 168,000 -4,000
-2.33%
ADANIPOWER 24-Sep-15 CE 27.50 0.10 -0.05
-33.33%
0.10
0.05
112,000 28 0.10 508,000 -4,000
-0.78%
IOB 24-Sep-15 CE 35.00 1.20 -0.10
-7.69%
1.40
1.05
112,000 14 1.36 400,000 32,000
8.70%
NIFTY 24-Sep-15 CE 7,500.00 405.70 -9.20
-2.22%
445.40
388.75
111,975 4,479 468.13 861,525 67,775
8.54%
BHARTIARTL 24-Sep-15 CE 380.00 3.55 -0.45
-11.25%
4.30
3.30
111,000 111 4.07 368,000 24,000
6.98%
NIFTY 29-Oct-15 CE 8,500.00 48.25 -1.10
-2.23%
56.95
45.50
110,550 4,422 56.23 343,875 44,650
14.92%
RELINFRA 24-Sep-15 CE 350.00 9.65 1.10
12.87%
11.50
8.60
110,000 220 10.93 143,500 1,000
0.70%
BANKINDIA 24-Sep-15 CE 145.00 4.45 -1.05
-19.09%
5.70
3.90
109,000 109 5.17 136,000 34,000
33.33%
BANKBARODA 24-Sep-15 CE 210.00 1.55 -0.25
-13.89%
1.95
1.50
108,000 54 1.88 592,000 -84,000
-12.43%
COALINDIA 24-Sep-15 CE 360.00 11.20 0.30
2.75%
13.00
10.20
108,000 108 12.33 268,000 46,000
20.72%
RELIANCE 24-Sep-15 CE 840.00 39.15 4.90
14.31%
42.95
34.05
106,250 425 41.44 147,250 -10,000
-6.36%
LT 24-Sep-15 CE 1,700.00 16.85 -3.85
-18.60%
23.00
16.20
105,625 845 20.27 295,875 31,250
11.81%
IRB 24-Sep-15 CE 250.00 5.80 1.35
30.34%
7.65
4.95
105,000 105 6.56 126,000 25,000
24.75%
NIFTY 29-Oct-15 CE 8,400.00 65.30 -2.75
-4.04%
95.00
62.75
104,400 4,176 73.76 240,900 65,075
37.01%
AXISBANK 24-Sep-15 CE 600.00 1.15 -0.25
-17.86%
1.60
1.05
103,500 207 1.27 511,000 15,000
3.02%
CAIRN 24-Sep-15 CE 150.00 5.40 -1.00
-15.63%
5.80
4.30
103,000 103 5.14 310,000 -1,000
-0.32%
ADANIENT 24-Sep-15 CE 75.00 4.55 0.00
0.00%
5.25
4.00
101,500 203 4.86 170,000 57,000
50.44%
YESBANK 24-Sep-15 CE 760.00 8.50 -0.60
-6.59%
10.20
7.90
100,750 403 8.94 187,750 -4,000
-2.09%
ANDHRABANK 24-Sep-15 CE 80.00 0.50 0.00
0.00%
0.55
0.45
100,000 25 0.50 256,000 48,000
23.08%
TATAGLOBAL 24-Sep-15 CE 120.00 4.20 0.90
27.27%
4.35
3.45
100,000 50 3.93 266,000 -34,000
-11.33%
UNIONBANK 24-Sep-15 CE 185.00 4.05 -1.10
-21.36%
5.80
4.05
100,000 50 4.84 188,000 28,000
17.50%
YESBANK 24-Sep-15 CE 660.00 41.40 -3.60
-8.00%
48.95
37.75
100,000 400 41.18 125,250 30,500
32.19%
IRB 24-Sep-15 CE 230.00 12.65 1.80
16.59%
15.75
11.30
99,000 99 13.62 102,000 26,000
34.21%
APOLLOTYRE 24-Sep-15 CE 170.00 10.00 0.15
1.52%
11.55
9.50
98,000 49 10.32 86,000 50,000
138.89%
BHARTIARTL 24-Sep-15 CE 370.00 5.45 -0.60
-9.92%
6.95
4.95
98,000 98 5.29 365,000 23,000
6.73%
HINDALCO 24-Sep-15 CE 95.00 0.40 -0.05
-11.11%
0.50
0.35
98,000 49 0.39 676,000 -18,000
-2.59%
INFY 24-Sep-15 CE 1,180.00 16.25 3.20
24.52%
16.55
12.95
96,750 387 14.12 83,750 -19,000
-18.49%
RELCAPITAL 24-Sep-15 CE 300.00 23.50 6.40
37.43%
24.00
17.50
96,500 193 21.11 132,000 -26,000
-16.46%
IDFC 24-Sep-15 CE 145.00 0.85 -0.15
-15.00%
1.00
0.80
96,000 48 0.87 798,000 24,000
3.10%
JISLJALEQS 24-Sep-15 CE 65.00 0.65 -0.10
-13.33%
0.75
0.60
96,000 24 0.63 636,000 4,000
0.63%
TECHM 24-Sep-15 CE 520.00 29.05 11.10
61.84%
29.50
19.00
95,500 191 24.59 27,500 -24,500
-47.12%
POWERGRID 24-Sep-15 CE 130.00 2.05 -0.50
-19.61%
2.65
1.90
94,000 47 2.00 496,000 248,000
100.00%
SUNPHARMA 24-Sep-15 CE 920.00 25.65 -3.05
-10.63%
33.00
25.40
92,250 369 26.72 154,250 21,500
16.20%
INDIACEM 24-Sep-15 CE 80.00 1.10 0.15
15.79%
1.25
0.85
92,000 23 1.00 528,000 8,000
1.54%
IDBI 24-Sep-15 CE 62.50 1.65 0.00
0.00%
1.85
1.55
92,000 23 1.54 340,000 0
0.00%
SAIL 24-Sep-15 CE 52.50 0.75 0.00
0.00%
1.10
0.70
92,000 23 0.79 484,000 32,000
7.08%
TATAPOWER 24-Sep-15 CE 62.50 1.45 -0.05
-3.33%
1.50
1.25
92,000 23 1.28 2,428,000 8,000
0.33%
TVSMOTOR 24-Sep-15 CE 230.00 7.00 1.30
22.81%
7.40
5.30
92,000 92 5.78 197,000 12,000
6.49%
LUPIN 24-Sep-15 CE 2,000.00 38.50 7.75
25.20%
39.75
32.15
91,625 733 33.66 92,250 8,125
9.66%
ARVIND 24-Sep-15 CE 280.00 9.40 1.60
20.51%
10.45
7.55
91,000 91 8.30 193,000 -11,000
-5.39%
RELINFRA 24-Sep-15 CE 360.00 6.95 0.70
11.20%
8.30
6.00
90,000 180 6.30 426,000 22,500
5.58%
VOLTAS 24-Sep-15 CE 270.00 13.60 3.50
34.65%
13.85
10.15
90,000 90 10.98 108,000 31,000
40.26%
TCS 24-Sep-15 CE 2,650.00 57.30 22.20
63.25%
59.30
37.05
88,875 711 42.95 53,750 -17,000
-24.03%
AMTEKAUTO 24-Sep-15 CE 50.00 4.95 -0.40
-7.48%
5.50
4.65
88,000 44 4.30 176,000 28,000
18.92%
FEDERALBNK 24-Sep-15 CE 60.00 2.40 -0.10
-4.00%
2.55
2.25
88,000 22 2.12 476,000 32,000
7.21%
IOB 24-Sep-15 CE 40.00 0.30 -0.05
-14.29%
0.30
0.30
88,000 11 0.26 336,000 24,000
7.69%
JISLJALEQS 24-Sep-15 CE 70.00 0.35 0.05
16.67%
0.40
0.15
88,000 22 0.27 392,000 36,000
10.11%
ADANIPORTS 24-Sep-15 CE 380.00 6.10 -0.30
-4.69%
7.25
5.05
88,000 88 5.35 193,000 -12,000
-5.85%
RCOM 24-Sep-15 CE 80.00 0.20 0.05
33.33%
0.20
0.10
88,000 22 0.13 316,000 0
0.00%
TATAMOTORS 24-Sep-15 CE 370.00 3.15 -0.45
-12.50%
3.85
2.90
87,500 175 3.04 328,000 36,500
12.52%
PFC 24-Sep-15 CE 240.00 4.65 -0.25
-5.10%
6.20
4.25
86,000 86 4.76 176,000 29,000
19.73%
AXISBANK 24-Sep-15 CE 580.00 1.85 -0.35
-15.91%
2.30
1.70
86,000 172 1.70 516,000 23,000
4.67%
SUNTV 24-Sep-15 CE 380.00 14.90 3.00
25.21%
17.50
11.70
85,500 171 12.60 141,000 24,500
21.03%
HEXAWARE 24-Sep-15 CE 260.00 5.20 -0.05
-0.95%
6.20
4.50
85,000 85 4.59 129,000 28,000
27.72%
IDEA 24-Sep-15 CE 155.00 4.60 0.35
8.24%
5.05
3.90
84,000 42 3.86 410,000 4,000
0.99%
IDBI 24-Sep-15 CE 75.00 0.20 -0.05
-20.00%
0.25
0.20
84,000 21 0.17 204,000 0
0.00%
TATAGLOBAL 24-Sep-15 CE 125.00 2.30 0.40
21.05%
2.45
2.00
84,000 42 1.90 286,000 12,000
4.38%
KOTAKBANK 24-Sep-15 CE 640.00 12.85 -1.75
-11.99%
15.50
11.50
83,500 167 11.28 50,500 14,500
40.28%
RELCAPITAL 24-Sep-15 CE 350.00 4.70 1.40
42.42%
5.10
3.25
83,500 167 3.67 74,500 -4,500
-5.70%
TATAMOTORS 24-Sep-15 CE 400.00 1.00 -0.10
-9.09%
1.15
0.90
83,500 167 0.87 779,500 -9,500
-1.20%
HDFCBANK 24-Sep-15 CE 1,020.00 17.60 -3.35
-15.99%
23.45
17.60
83,250 333 16.95 146,750 2,250
1.56%
YESBANK 24-Sep-15 CE 780.00 6.05 -0.25
-3.97%
7.20
5.50
82,250 329 5.21 146,500 -29,250
-16.64%
UPL 24-Sep-15 CE 540.00 27.00 4.50
20.00%
27.95
21.80
82,000 164 20.71 80,000 13,500
20.30%
HINDPETRO 24-Sep-15 CE 800.00 32.00 -1.05
-3.18%
41.70
29.90
80,500 161 25.90 79,500 10,500
15.22%
BPCL 24-Sep-15 CE 880.00 31.50 0.60
1.94%
35.95
27.25
80,000 160 25.56 220,000 10,000
4.76%
TATAPOWER 24-Sep-15 CE 65.00 0.90 -0.05
-5.26%
0.90
0.80
80,000 20 0.67 884,000 92,000
11.62%
APOLLOTYRE 24-Sep-15 CE 185.00 4.35 0.05
1.16%
4.75
3.90
78,000 39 3.47 168,000 22,000
15.07%
NTPC 24-Sep-15 CE 130.00 0.70 -0.35
-33.33%
1.05
0.70
78,000 39 0.63 484,000 46,000
10.50%
VOLTAS 24-Sep-15 CE 260.00 17.55 3.95
29.04%
18.70
14.70
78,000 78 13.17 46,000 22,000
91.67%
VOLTAS 24-Sep-15 CE 290.00 6.40 1.25
24.27%
6.85
5.20
78,000 78 4.70 160,000 2,000
1.27%
TATAMOTORS 24-Sep-15 CE 320.00 18.30 -1.80
-8.96%
21.95
17.35
77,500 155 15.14 111,500 26,500
31.18%
ASHOKLEY 24-Sep-15 CE 107.50 0.70 0.05
7.69%
0.75
0.60
76,000 19 0.52 352,000 20,000
6.02%
AMBUJACEM 24-Sep-15 CE 215.00 8.45 2.10
33.07%
9.10
6.80
76,000 76 6.28 66,000 7,000
11.86%
VOLTAS 24-Sep-15 CE 280.00 9.30 2.20
30.99%
9.90
7.20
76,000 76 6.65 138,000 8,000
6.15%
LUPIN 24-Sep-15 CE 1,950.00 56.00 11.30
25.28%
57.65
47.45
75,500 604 40.59 66,500 7,875
13.43%
MOTHERSUMI 24-Sep-15 CE 300.00 16.75 2.85
20.50%
18.65
13.05
74,250 99 12.07 85,500 -1,500
-1.72%
SYNDIBANK 24-Sep-15 CE 85.00 4.25 -0.20
-4.49%
4.75
3.95
74,000 37 3.13 134,000 22,000
19.64%
ADANIPORTS 24-Sep-15 CE 360.00 10.70 -0.95
-8.15%
13.20
9.55
73,000 73 8.28 197,000 24,000
13.87%
RELINFRA 24-Sep-15 CE 330.00 16.95 2.00
13.38%
19.85
14.55
72,500 145 12.51 65,000 0
0.00%
CANBK 24-Sep-15 CE 320.00 3.40 -0.80
-19.05%
4.50
3.10
72,000 72 2.61 175,000 -11,000
-5.91%
HINDALCO 24-Sep-15 CE 82.50 1.80 -0.25
-12.20%
2.15
1.65
72,000 36 1.40 438,000 12,000
2.82%
ICICIBANK 24-Sep-15 CE 330.00 0.70 0.00
0.00%
0.75
0.60
72,000 72 0.49 596,000 18,000
3.11%
NTPC 24-Sep-15 CE 135.00 0.35 -0.15
-30.00%
0.45
0.35
72,000 36 0.28 228,000 12,000
5.56%
ADANIENT 24-Sep-15 CE 80.00 3.15 0.10
3.28%
3.60
2.50
71,000 142 2.22 353,500 27,500
8.44%
CEATLTD 24-Sep-15 CE 1,100.00 56.05 5.05
9.90%
62.20
51.50
71,000 142 40.36 70,500 -6,000
-7.84%
HDFCBANK 29-Oct-15 CE 1,100.00 10.90 -0.05
-0.46%
13.90
10.00
70,250 281 7.69 68,500 66,500
3,325.00%
ALBK 24-Sep-15 CE 90.00 1.50 -0.25
-14.29%
1.85
1.45
70,000 35 1.16 214,000 -12,000
-5.31%
CAIRN 24-Sep-15 CE 160.00 2.55 -0.70
-21.54%
2.70
2.05
70,000 70 1.64 324,000 8,000
2.53%
LICHSGFIN 24-Sep-15 CE 470.00 6.40 -1.05
-14.09%
7.60
6.15
70,000 140 4.83 96,000 20,000
26.32%
NMDC 24-Sep-15 CE 100.00 2.55 -0.20
-7.27%
2.90
2.30
70,000 35 1.86 476,000 80,000
20.20%
SYNDIBANK 24-Sep-15 CE 95.00 1.50 -0.30
-16.67%
1.70
1.40
70,000 35 1.07 156,000 -6,000
-3.70%
TATASTEEL 29-Oct-15 CE 260.00 3.90 -0.60
-13.33%
3.90
3.70
70,000 70 2.66 111,000 74,000
200.00%
LICHSGFIN 24-Sep-15 CE 440.00 14.65 -1.60
-9.85%
16.30
14.00
69,500 139 10.54 101,000 16,500
19.53%
NIFTY 26-Nov-15 CE 8,100.00 209.40 -0.05
-0.02%
227.60
205.00
69,225 2,769 152.42 177,675 79,500
80.98%
CANBK 24-Sep-15 CE 310.00 4.70 -1.15
-19.66%
6.00
4.45
69,000 69 3.57 161,000 -3,000
-1.83%
IOC 24-Sep-15 CE 430.00 6.50 -0.60
-8.45%
8.40
6.00
69,000 69 5.06 152,000 32,000
26.67%
LICHSGFIN 24-Sep-15 CE 460.00 8.85 -1.00
-10.15%
9.95
8.30
68,500 137 6.26 155,000 20,500
15.24%
NIFTY 24-Sep-15 CE 8,250.00 45.00 -2.30
-4.86%
60.00
41.50
68,150 2,726 33.58 187,500 3,200
1.74%
BHARTIARTL 24-Sep-15 CE 340.00 16.00 -2.65
-14.21%
19.00
15.50
68,000 68 11.25 56,000 22,000
64.71%
IDEA 24-Sep-15 CE 150.00 7.05 0.60
9.30%
7.30
6.15
68,000 34 4.71 96,000 -58,000
-37.66%
RELIANCE 24-Sep-15 CE 960.00 3.35 0.65
24.07%
3.75
2.90
67,250 269 2.27 296,500 -5,500
-1.82%
NIFTY 24-Sep-15 CE 7,850.00 188.20 -9.45
-4.78%
224.90
177.35
66,975 2,679 134.31 51,075 22,300
77.50%
BANKBARODA 24-Sep-15 CE 195.00 3.75 -0.30
-7.41%
4.50
3.45
66,000 33 2.46 202,000 -4,000
-1.94%
NMDC 24-Sep-15 CE 105.00 1.20 -0.15
-11.11%
1.70
1.20
66,000 33 0.90 168,000 44,000
35.48%
UNITECH 24-Sep-15 CE 5.00 1.10 0.05
4.76%
1.15
1.05
66,000 6 0.73 3,564,000 -22,000
-0.61%
KOTAKBANK 24-Sep-15 CE 650.00 10.95 -0.70
-6.01%
12.75
9.15
65,000 130 6.95 75,000 6,500
9.49%
ONGC 24-Sep-15 CE 270.00 1.50 -0.30
-16.67%
1.80
1.25
65,000 65 0.91 365,000 -39,000
-9.65%
SUNPHARMA 24-Sep-15 CE 1,000.00 6.55 -1.00
-13.25%
9.00
6.40
64,750 259 4.81 256,750 -500
-0.19%
HEXAWARE 24-Sep-15 CE 250.00 8.00 -0.10
-1.23%
9.60
7.05
64,000 64 5.40 89,000 -18,000
-16.82%
BHEL 24-Sep-15 CE 210.00 12.75 -3.25
-20.31%
15.00
12.20
64,000 64 8.49 213,000 180,000
545.45%
JPASSOCIAT 24-Sep-15 CE 15.00 0.05 0.00
0.00%
0.05
0.05
64,000 8 0.03 3,424,000 56,000
1.66%
RCOM 24-Sep-15 CE 67.50 1.15 0.40
53.33%
1.25
0.90
64,000 16 0.73 188,000 20,000
11.90%
TECHM 24-Sep-15 CE 580.00 6.25 2.55
68.92%
6.35
4.05
64,000 128 3.55 103,500 9,000
9.52%
VOLTAS 24-Sep-15 CE 300.00 4.35 0.95
27.94%
4.50
3.65
64,000 64 2.66 192,000 3,000
1.59%
NIFTY 29-Oct-15 CE 8,800.00 17.15 -1.35
-7.30%
21.00
16.75
63,575 2,543 11.79 345,700 -9,875
-2.78%
HINDPETRO 24-Sep-15 CE 860.00 13.00 -0.40
-2.99%
17.80
11.55
63,500 127 8.85 103,000 -4,000
-3.74%
KOTAKBANK 24-Sep-15 CE 620.00 20.50 -2.65
-11.45%
24.30
17.60
63,500 127 13.34 54,500 15,000
37.97%
ARVIND 24-Sep-15 CE 260.00 18.55 3.30
21.64%
19.60
15.05
63,000 63 10.86 47,000 3,000
6.82%
ITC 24-Sep-15 CE 350.00 1.05 0.25
31.25%
1.25
0.95
63,000 63 0.72 337,000 6,000
1.81%
ADANIPORTS 24-Sep-15 CE 370.00 8.40 -0.30
-3.45%
9.90
7.10
63,000 63 5.24 223,000 -12,000
-5.11%
CIPLA 24-Sep-15 CE 720.00 6.95 -1.15
-14.20%
8.50
6.50
62,000 124 4.61 170,000 -2,000
-1.16%
CROMPGREAV 24-Sep-15 CE 160.00 10.60 -0.80
-7.02%
11.40
10.40
62,000 31 6.82 28,000 10,000
55.56%
CROMPGREAV 24-Sep-15 CE 170.00 6.30 -0.35
-5.26%
7.05
5.45
62,000 31 3.99 94,000 32,000
51.61%
TATAMTRDVR 24-Sep-15 CE 240.00 6.20 -0.55
-8.15%
7.20
4.95
62,000 62 4.05 145,000 24,000
19.83%
TVSMOTOR 24-Sep-15 CE 220.00 10.25 1.55
17.82%
11.30
8.50
62,000 62 6.13 43,000 -5,000
-10.42%
ARVIND 24-Sep-15 CE 300.00 4.50 0.90
25.00%
4.85
3.50
61,000 61 2.60 187,000 11,000
6.25%
BANKINDIA 24-Sep-15 CE 160.00 1.60 -0.50
-23.81%
2.15
1.35
61,000 61 1.04 937,000 3,000
0.32%
ICICIBANK 24-Sep-15 CE 320.00 1.20 -0.05
-4.00%
1.50
1.10
61,000 61 0.76 1,246,000 9,000
0.73%
TATAMOTORS 24-Sep-15 CE 380.00 2.10 -0.30
-12.50%
2.45
1.90
61,000 122 1.32 417,000 4,500
1.09%
INDUSINDBK 24-Sep-15 CE 820.00 36.40 -5.40
-12.92%
43.70
33.45
60,750 243 22.97 65,750 22,250
51.15%
CIPLA 24-Sep-15 CE 660.00 25.75 -2.60
-9.17%
30.40
23.50
60,000 120 15.52 77,500 19,500
33.62%
FEDERALBNK 24-Sep-15 CE 62.50 1.50 -0.05
-3.23%
1.65
1.30
60,000 15 0.87 464,000 44,000
10.48%
AMBUJACEM 24-Sep-15 CE 230.00 3.10 0.80
34.78%
3.60
2.35
60,000 60 1.91 98,000 44,000
81.48%
IDEA 24-Sep-15 CE 170.00 1.20 0.05
4.35%
1.35
0.95
60,000 30 0.74 234,000 34,000
17.00%
ADANIPORTS 24-Sep-15 CE 350.00 15.00 -0.60
-3.85%
17.00
13.00
60,000 60 9.02 153,000 30,000
24.39%
TATAMTRDVR 24-Sep-15 CE 230.00 9.45 -0.70
-6.90%
11.10
8.05
60,000 60 5.98 114,000 15,000
15.15%
TCS 24-Sep-15 CE 2,750.00 24.55 10.05
69.31%
25.80
15.25
59,750 478 12.23 37,750 -7,125
-15.88%
CAIRN 24-Sep-15 CE 170.00 1.15 -0.35
-23.33%
1.20
1.00
59,000 59 0.64 312,000 0
0.00%
CENTURYTEX 24-Sep-15 CE 540.00 28.95 4.60
18.89%
30.30
23.70
59,000 118 15.91 60,000 34,000
130.77%
NIFTY 29-Oct-15 CE 8,600.00 34.30 -1.45
-4.06%
39.95
32.50
58,950 2,358 21.82 379,300 17,000
4.69%
TCS 24-Sep-15 CE 2,800.00 15.75 6.60
72.13%
15.95
9.70
58,875 471 7.57 69,875 10,875
18.43%
NIFTY 24-Sep-15 CE 8,150.00 68.40 -4.30
-5.91%
86.70
63.45
58,750 2,350 42.66 82,325 19,100
30.21%
BHEL 24-Sep-15 CE 260.00 1.35 -0.35
-20.59%
1.60
1.25
58,000 58 0.81 335,000 19,000
6.01%
HINDUNILVR 24-Sep-15 CE 880.00 15.45 0.00
0.00%
17.90
13.80
57,750 231 9.06 94,250 -4,250
-4.31%
LICHSGFIN 24-Sep-15 CE 430.00 18.80 -1.70
-8.29%
21.00
18.05
56,500 113 11.02 80,500 40,500
101.25%
APOLLOTYRE 24-Sep-15 CE 200.00 1.50 -0.15
-9.09%
1.80
1.35
56,000 28 0.90 832,000 16,000
1.96%
LICHSGFIN 24-Sep-15 CE 450.00 11.45 -1.35
-10.55%
13.90
10.90
56,000 112 6.70 136,000 31,500
30.14%
POWERGRID 24-Sep-15 CE 135.00 1.00 -0.25
-20.00%
1.30
0.90
56,000 28 0.59 266,000 52,000
24.30%
SUNPHARMA 24-Sep-15 CE 960.00 13.50 -1.65
-10.89%
17.80
13.20
55,750 223 8.45 138,250 1,250
0.91%
YESBANK 24-Sep-15 CE 800.00 4.20 -0.20
-4.55%
5.00
3.80
55,250 221 2.48 309,250 -16,250
-4.99%
NHPC 24-Sep-15 CE 15.00 1.10 0.05
4.76%
1.20
1.10
55,000 5 0.63 451,000 55,000
13.89%
ALBK 24-Sep-15 CE 85.00 2.85 -0.15
-5.00%
3.20
2.75
54,000 27 1.57 218,000 42,000
23.86%
CROMPGREAV 24-Sep-15 CE 190.00 2.00 -0.05
-2.44%
2.10
1.70
54,000 27 1.02 252,000 12,000
5.00%
SYNDIBANK 24-Sep-15 CE 90.00 2.70 -0.15
-5.26%
3.00
2.45
54,000 27 1.43 242,000 -102,000
-29.65%
VEDL 24-Sep-15 CE 85.00 11.35 -2.85
-20.07%
12.45
11.30
54,000 27 6.35 90,000 8,000
9.76%
LUPIN 24-Sep-15 CE 1,900.00 80.00 16.00
25.00%
83.00
65.00
52,750 422 40.05 61,375 -750
-1.21%
SUNPHARMA 24-Sep-15 CE 980.00 9.80 -0.85
-7.98%
15.00
9.25
52,500 210 5.66 118,750 -1,000
-0.84%
HEROMOTOCO 24-Sep-15 CE 2,400.00 64.40 -6.70
-9.42%
65.60
40.95
52,375 419 26.85 43,500 16,625
61.86%
DLF 24-Sep-15 CE 100.00 13.10 0.85
6.94%
15.40
13.10
52,000 26 7.55 416,000 -14,000
-3.26%
IBREALEST 24-Sep-15 CE 62.50 2.25 -0.10
-4.26%
2.80
2.25
52,000 13 1.28 280,000 152,000
118.75%
UCOBANK 24-Sep-15 CE 45.00 2.10 -0.10
-4.55%
2.35
1.70
52,000 13 1.05 212,000 32,000
17.78%
CIPLA 24-Sep-15 CE 740.00 4.40 -0.80
-15.38%
5.45
4.10
50,500 101 2.34 167,000 -5,000
-2.91%
NIFTY 24-Sep-15 CE 7,950.00 140.05 -7.80
-5.28%
164.00
130.90
50,375 2,015 75.28 64,150 10,400
19.35%
ARVIND 24-Sep-15 CE 290.00 6.40 1.10
20.75%
6.90
5.15
50,000 50 3.04 111,000 -6,000
-5.13%
CANBK 24-Sep-15 CE 260.00 23.35 -0.80
-3.31%
24.60
20.00
50,000 50 10.86 49,000 42,000
600.00%
HINDALCO 24-Sep-15 CE 87.50 0.95 -0.20
-17.39%
1.15
0.90
50,000 25 0.50 182,000 -2,000
-1.09%
RECLTD 24-Sep-15 CE 250.00 12.20 2.00
19.61%
13.30
9.00
50,000 50 5.67 124,000 4,000
3.33%
SYNDIBANK 24-Sep-15 CE 100.00 0.90 -0.20
-18.18%
1.00
0.80
50,000 25 0.45 194,000 28,000
16.87%
SUNTV 24-Sep-15 CE 340.00 32.20 4.35
15.62%
36.20
24.05
50,000 100 15.58 73,000 -1,000
-1.35%
TATAMTRDVR 24-Sep-15 CE 250.00 3.90 -0.25
-6.02%
4.50
3.05
50,000 50 1.92 168,000 2,000
1.20%
BPCL 24-Sep-15 CE 900.00 23.00 -0.35
-1.50%
27.00
20.55
49,500 99 11.95 84,000 8,500
11.26%
WOCKPHARMA 24-Sep-15 CE 1,500.00 28.20 -0.60
-2.08%
30.95
24.05
49,000 392 13.49 125,000 -7,500
-5.66%
HEXAWARE 24-Sep-15 CE 240.00 11.90 0.35
3.03%
13.85
10.55
48,000 48 5.94 47,000 0
0.00%
IFCI 24-Sep-15 CE 27.50 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 664,000 16,000
2.47%
KTKBANK 24-Sep-15 CE 135.00 1.20 -0.30
-20.00%
1.55
1.20
48,000 24 0.65 148,000 -28,000
-15.91%
VEDL 24-Sep-15 CE 130.00 0.25 -0.10
-28.57%
0.30
0.25
48,000 24 0.13 210,000 28,000
15.38%
UNIONBANK 24-Sep-15 CE 210.00 0.85 -0.35
-29.17%
1.40
0.85
48,000 24 0.53 284,000 -20,000
-6.58%
NIFTY 26-Nov-15 CE 8,200.00 167.00 -3.75
-2.20%
185.50
165.75
47,175 1,887 83.09 121,275 57,750
90.91%
LT 24-Sep-15 CE 1,550.00 65.15 -10.20
-13.54%
83.75
63.95
46,250 370 32.48 73,750 51,500
231.46%
AMTEKAUTO 24-Sep-15 CE 60.00 2.15 -0.10
-4.44%
2.50
1.95
46,000 23 1.00 288,000 6,000
2.13%
CENTURYTEX 24-Sep-15 CE 600.00 11.00 2.20
25.00%
15.05
7.75
46,000 92 4.31 173,500 -1,500
-0.86%
IDEA 24-Sep-15 CE 165.00 1.85 0.05
2.78%
2.10
1.65
46,000 23 0.87 182,000 46,000
33.82%
KTKBANK 24-Sep-15 CE 120.00 5.70 -0.55
-8.80%
6.85
5.50
46,000 23 2.77 56,000 30,000
115.38%
BANKNIFTY 24-Sep-15 CE 16,600.00 489.75 -107.30
-17.97%
649.00
465.45
45,225 1,809 255.09 20,550 9,075
79.08%
IRB 24-Sep-15 CE 260.00 3.75 0.65
20.97%
5.10
3.35
45,000 45 2.02 70,000 -5,000
-6.67%
RELCAPITAL 24-Sep-15 CE 360.00 3.30 0.95
40.43%
3.55
2.30
45,000 90 1.37 125,500 9,000
7.73%
BPCL 24-Sep-15 CE 860.00 41.45 1.75
4.41%
46.10
35.65
44,500 89 18.32 57,500 9,500
19.79%
GAIL 24-Sep-15 CE 320.00 3.50 0.50
16.67%
3.50
2.25
44,000 44 1.21 162,000 19,000
13.29%
IOC 24-Sep-15 CE 450.00 3.25 -0.25
-7.14%
4.70
2.80
44,000 44 1.57 167,000 -10,000
-5.65%
SBIN 24-Sep-15 CE 320.00 0.30 -0.05
-14.29%
0.35
0.30
44,000 44 0.13 249,000 14,000
5.96%
TATAGLOBAL 24-Sep-15 CE 130.00 1.25 0.20
19.05%
1.30
1.15
44,000 22 0.55 286,000 -2,000
-0.69%
NIFTY 26-Nov-15 CE 8,000.00 258.05 -3.10
-1.19%
278.50
253.00
43,800 1,752 117.68 103,950 49,275
90.12%
WOCKPHARMA 24-Sep-15 CE 1,400.00 53.65 0.15
0.28%
57.40
44.25
43,500 348 22.59 56,625 -1,375
-2.37%
INFY 24-Sep-15 CE 1,220.00 9.00 1.25
16.13%
9.00
7.70
43,250 173 3.49 151,250 2,500
1.68%
COALINDIA 24-Sep-15 CE 400.00 1.70 -0.15
-8.11%
2.10
1.70
43,000 43 0.80 437,000 -5,000
-1.13%
IOC 24-Sep-15 CE 440.00 4.90 0.20
4.26%
5.95
3.95
43,000 43 2.21 182,000 3,000
1.68%
INDUSINDBK 24-Sep-15 CE 840.00 26.15 -5.05
-16.19%
33.85
25.00
42,750 171 12.22 96,000 14,250
17.43%
RELIANCE 24-Sep-15 CE 1,000.00 1.35 0.25
22.73%
1.45
1.15
42,750 171 0.56 497,750 7,750
1.58%
RELINFRA 24-Sep-15 CE 320.00 19.85 0.00
0.00%
25.20
19.75
42,500 85 9.52 61,000 -15,000
-19.74%
AUROPHARMA 24-Sep-15 CE 750.00 35.90 -3.25
-8.30%
40.00
33.55
42,000 84 15.40 76,000 31,000
68.89%
BHEL 24-Sep-15 CE 270.00 0.85 -0.25
-22.73%
1.00
0.75
42,000 42 0.36 193,000 35,000
22.15%
BHARTIARTL 24-Sep-15 CE 390.00 2.35 -0.25
-9.62%
4.00
2.10
42,000 42 1.03 156,000 8,000
5.41%
HDFC 24-Sep-15 CE 1,160.00 41.00 -4.15
-9.19%
53.05
40.35
42,000 168 18.13 99,750 46,000
85.58%
KTKBANK 24-Sep-15 CE 125.00 3.50 -0.60
-14.63%
4.60
3.30
42,000 21 1.67 98,000 22,000
28.95%
SBIN 24-Sep-15 CE 295.00 0.90 -0.20
-18.18%
1.00
0.80
42,000 42 0.37 103,000 5,000
5.10%
HINDPETRO 24-Sep-15 CE 900.00 7.00 -0.20
-2.78%
9.35
6.00
41,500 83 3.08 266,500 -3,000
-1.11%
HEROMOTOCO 24-Sep-15 CE 2,500.00 29.65 -5.90
-16.60%
33.75
18.80
41,250 330 10.08 54,375 -8,625
-13.69%
COALINDIA 24-Sep-15 CE 390.00 2.80 -0.10
-3.45%
3.40
2.65
41,000 41 1.18 165,000 44,000
36.36%
ICICIBANK 24-Sep-15 CE 350.00 0.25 0.00
0.00%
0.30
0.20
41,000 41 0.08 111,000 -31,000
-21.83%
ITC 24-Sep-15 CE 360.00 0.55 0.05
10.00%
0.65
0.45
41,000 41 0.22 63,000 3,000
5.00%
TATASTEEL 24-Sep-15 CE 200.00 22.00 -0.20
-0.90%
24.00
19.10
41,000 41 8.62 135,000 33,000
32.35%
BANKNIFTY 24-Sep-15 CE 17,200.00 264.00 -73.00
-21.66%
380.10
256.15
40,975 1,639 122.26 43,325 4,175
10.66%
ADANIPOWER 24-Sep-15 CE 30.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 376,000 4,000
1.08%
HINDUNILVR 24-Sep-15 CE 860.00 24.50 1.45
6.29%
26.90
21.10
40,000 160 9.67 123,500 31,250
33.88%
IOB 24-Sep-15 CE 45.00 0.10 0.00
0.00%
0.10
0.10
40,000 5 0.04 120,000 8,000
7.14%
PTC 24-Sep-15 CE 60.00 1.85 0.00
0.00%
2.20
1.85
40,000 10 0.81 268,000 4,000
1.52%
NIFTY 29-Oct-15 CE 7,800.00 310.65 -6.90
-2.17%
339.00
300.05
39,675 1,587 126.98 51,850 17,100
49.21%
HEROMOTOCO 24-Sep-15 CE 2,450.00 43.40 -7.20
-14.23%
45.00
28.90
39,375 315 14.21 52,000 11,125
27.22%
HCLTECH 24-Sep-15 CE 1,000.00 21.50 4.25
24.64%
21.95
15.75
39,250 157 7.35 71,750 -750
-1.03%
HDFC 24-Sep-15 CE 1,200.00 23.80 -3.20
-11.85%
29.00
23.55
39,250 157 10.56 164,500 -4,750
-2.81%
HINDPETRO 24-Sep-15 CE 880.00 9.85 0.15
1.55%
12.00
8.00
39,000 78 3.92 108,500 4,500
4.33%
TATAMTRDVR 24-Sep-15 CE 260.00 1.90 -0.60
-24.00%
3.00
1.80
39,000 39 0.85 192,000 23,000
13.61%
NIFTY 29-Oct-15 CE 8,700.00 24.55 -1.25
-4.84%
27.65
23.50
38,525 1,541 10.13 210,400 -8,200
-3.75%
AUROPHARMA 24-Sep-15 CE 780.00 24.05 -2.95
-10.93%
27.15
22.10
38,500 77 9.37 84,500 1,500
1.81%
HINDUNILVR 24-Sep-15 CE 900.00 10.40 0.65
6.67%
11.30
8.50
38,250 153 3.88 175,000 20,250
13.09%
ALBK 24-Sep-15 CE 95.00 1.00 0.00
0.00%
1.05
0.80
38,000 19 0.37 154,000 6,000
4.05%
JPPOWER 24-Sep-15 CE 10.00 0.05 0.00
0.00%
0.05
0.05
38,000 2 0.02 1,159,000 38,000
3.39%
PNB 24-Sep-15 CE 180.00 0.40 -0.10
-20.00%
0.55
0.35
38,000 19 0.16 240,000 6,000
2.56%
VEDL 24-Sep-15 CE 115.00 0.95 -0.15
-13.64%
1.20
0.80
38,000 19 0.35 158,000 24,000
17.91%
IBULHSGFIN 24-Sep-15 CE 800.00 8.85 -0.95
-9.69%
9.90
7.00
37,500 75 3.05 260,500 12,500
5.04%
M&M 24-Sep-15 CE 1,200.00 32.00 -6.35
-16.56%
39.00
29.95
37,500 150 13.10 71,250 57,250
408.93%
PFC 24-Sep-15 CE 250.00 2.50 -0.05
-1.96%
3.45
2.35
37,000 37 1.09 162,000 2,000
1.25%
LT 24-Sep-15 CE 1,750.00 10.15 -2.45
-19.44%
13.30
9.60
36,875 295 4.17 166,500 8,750
5.55%
RELINFRA 24-Sep-15 CE 380.00 3.75 0.45
13.64%
4.50
3.05
36,500 73 1.37 154,000 7,500
5.12%
MARUTI 24-Sep-15 CE 4,200.00 93.10 -1.65
-1.74%
100.00
80.10
36,375 291 32.23 73,875 3,500
4.97%
MARUTI 24-Sep-15 CE 4,300.00 61.35 -1.50
-2.39%
67.80
50.65
36,375 291 20.90 73,500 1,125
1.55%
MARUTI 24-Sep-15 CE 4,100.00 135.70 -2.90
-2.09%
142.70
117.30
36,250 290 46.35 25,875 8,125
45.77%
ANDHRABANK 24-Sep-15 CE 75.00 1.15 0.10
9.52%
1.25
1.10
36,000 9 0.41 300,000 20,000
7.14%
BPCL 24-Sep-15 CE 920.00 16.60 -0.55
-3.21%
19.85
14.60
36,000 72 6.15 84,000 -7,500
-8.20%
CEATLTD 24-Sep-15 CE 1,140.00 41.00 5.30
14.85%
45.00
37.60
36,000 72 14.85 45,000 13,500
42.86%
FEDERALBNK 24-Sep-15 CE 70.00 0.30 -0.10
-25.00%
0.45
0.30
36,000 9 0.12 240,000 24,000
11.11%
IDFC 24-Sep-15 CE 125.00 7.10 -0.80
-10.13%
8.60
7.10
36,000 18 2.79 98,000 30,000
44.12%
L&TFH 24-Sep-15 CE 62.50 2.85 -0.40
-12.31%
3.45
2.85
36,000 9 1.18 136,000 4,000
3.03%
MOTHERSUMI 24-Sep-15 CE 310.00 11.90 1.65
16.10%
13.55
9.50
36,000 48 4.29 89,250 16,500
22.68%
SBIN 29-Oct-15 CE 250.00 11.00 -2.00
-15.38%
13.05
9.90
36,000 36 3.91 65,000 63,000
3,150.00%
NIFTY 31-Dec-15 CE 8,000.00 343.00 5.05
1.49%
361.00
330.30
35,850 1,434 124.75 495,100 10,150
2.09%
ASIANPAINT 24-Sep-15 CE 840.00 22.50 -1.70
-7.02%
26.60
22.00
35,500 142 8.62 43,500 23,750
120.25%
BPCL 24-Sep-15 CE 940.00 12.75 0.25
2.00%
14.55
10.75
35,500 71 4.53 89,500 1,500
1.70%
ASIANPAINT 24-Sep-15 CE 860.00 17.00 -0.65
-3.68%
19.40
16.25
35,250 141 6.27 71,250 2,750
4.01%
ASIANPAINT 24-Sep-15 CE 900.00 8.00 -0.90
-10.11%
9.70
7.55
35,250 141 3.09 79,750 9,500
13.52%
SBIN 24-Sep-15 CE 310.00 0.45 0.00
0.00%
0.50
0.40
35,000 35 0.16 311,000 7,000
2.30%
NIFTY 24-Sep-15 CE 7,000.00 821.65 1.85
0.23%
871.00
800.00
34,775 1,391 292.07 672,250 -3,300
-0.49%
MOTHERSUMI 24-Sep-15 CE 320.00 8.95 1.45
19.33%
10.00
7.00
34,500 46 3.07 111,750 0
0.00%
AMTEKAUTO 24-Sep-15 CE 55.00 3.30 -0.50
-13.16%
3.95
3.20
34,000 17 1.15 168,000 12,000
7.69%
CENTURYTEX 24-Sep-15 CE 560.00 22.00 4.10
22.91%
22.00
16.40
34,000 68 6.74 60,500 13,000
27.37%
LICHSGFIN 24-Sep-15 CE 420.00 23.75 -1.45
-5.75%
25.00
22.10
34,000 68 8.11 57,000 42,000
280.00%
POWERGRID 24-Sep-15 CE 140.00 0.40 -0.10
-20.00%
0.40
0.35
34,000 17 0.13 512,000 30,000
6.22%
PNB 24-Sep-15 CE 130.00 10.00 -1.80
-15.25%
12.15
9.65
34,000 17 3.64 210,000 146,000
228.13%
TATASTEEL 24-Sep-15 CE 280.00 0.55 -0.05
-8.33%
0.70
0.40
34,000 34 0.17 504,000 14,000
2.86%
NIFTY 24-Sep-15 CE 8,050.00 101.55 -3.80
-3.61%
120.00
93.20
33,175 1,327 35.06 73,000 5,000
7.35%
INDUSINDBK 24-Sep-15 CE 860.00 18.70 -3.95
-17.44%
23.00
17.65
33,000 132 6.59 202,500 0
0.00%
NHPC 24-Sep-15 CE 20.00 0.05 0.00
0.00%
0.05
0.05
33,000 3 0.02 1,584,000 11,000
0.70%
NIFTY 24-Sep-15 CE 9,200.00 1.70 -0.10
-5.56%
1.95
1.60
32,775 1,311 0.54 380,525 6,225
1.66%
AUROPHARMA 24-Sep-15 CE 760.00 32.05 -3.15
-8.95%
35.00
30.00
32,500 65 10.47 43,000 2,500
6.17%
CENTURYTEX 24-Sep-15 CE 520.00 38.45 5.30
15.99%
38.85
32.00
32,500 65 11.53 13,000 8,500
188.89%
INDUSINDBK 24-Sep-15 CE 900.00 9.30 -1.75
-15.84%
12.00
9.00
32,500 130 3.26 81,250 10,000
14.04%
BANKNIFTY 24-Sep-15 CE 16,800.00 400.00 -95.10
-19.21%
560.60
386.00
32,125 1,285 145.29 19,250 3,850
25.00%
NIFTY 29-Oct-15 CE 9,000.00 9.65 -0.60
-5.85%
11.00
9.10
32,125 1,285 3.23 473,575 12,325
2.67%
ANDHRABANK 24-Sep-15 CE 72.50 1.55 0.05
3.33%
1.70
1.45
32,000 8 0.51 148,000 24,000
19.35%
ADANIENT 24-Sep-15 CE 85.00 1.95 -0.10
-4.88%
2.30
1.70
32,000 64 0.65 199,000 11,000
5.85%
APOLLOTYRE 24-Sep-15 CE 210.00 0.75 -0.15
-16.67%
0.90
0.75
32,000 16 0.25 126,000 18,000
16.67%
DISHTV 24-Sep-15 CE 125.00 0.65 0.00
0.00%
0.70
0.60
32,000 8 0.21 208,000 -8,000
-3.70%
DISHTV 24-Sep-15 CE 130.00 0.45 0.05
12.50%
0.45
0.45
32,000 8 0.14 220,000 -4,000
-1.79%
INDIACEM 24-Sep-15 CE 70.00 4.05 0.30
8.00%
4.55
4.05
32,000 8 1.36 104,000 0
0.00%
IDBI 24-Sep-15 CE 57.50 3.45 -0.05
-1.43%
3.70
3.35
32,000 8 1.14 108,000 16,000
17.39%
IBREALEST 24-Sep-15 CE 67.50 1.05 -0.10
-8.70%
1.30
1.05
32,000 8 0.40 96,000 0
0.00%
IBREALEST 24-Sep-15 CE 75.00 0.40 0.05
14.29%
0.40
0.35
32,000 8 0.12 552,000 24,000
4.55%
SAIL 24-Sep-15 CE 57.50 0.25 -0.05
-16.67%
0.40
0.25
32,000 8 0.10 176,000 -20,000
-10.20%
NIFTY 29-Oct-15 CE 7,900.00 254.40 -7.35
-2.81%
282.25
243.00
31,925 1,277 85.10 61,925 6,825
12.39%
LT 24-Sep-15 CE 1,800.00 6.20 -1.35
-17.88%
8.05
5.65
31,875 255 2.16 254,500 16,250
6.82%
IBULHSGFIN 24-Sep-15 CE 780.00 13.20 -1.05
-7.37%
15.00
10.85
31,500 63 3.99 73,000 -3,500
-4.58%
NIFTY 31-Dec-15 CE 8,500.00 143.00 -1.70
-1.17%
156.50
138.00
31,100 1,244 46.00 677,550 32,350
5.01%
RELINFRA 24-Sep-15 CE 370.00 5.20 0.60
13.04%
5.95
4.70
31,000 62 1.65 58,000 -3,500
-5.69%
GAIL 24-Sep-15 CE 290.00 13.95 1.35
10.71%
14.40
10.00
31,000 31 3.82 91,000 -10,000
-9.90%
ADANIPORTS 24-Sep-15 CE 400.00 3.00 -0.35
-10.45%
3.45
2.90
31,000 31 0.94 154,000 -23,000
-12.99%
NIFTY 31-Dec-15 CE 9,000.00 52.00 -2.45
-4.50%
57.65
51.25
31,000 1,240 17.03 2,032,250 4,750
0.23%
MARUTI 24-Sep-15 CE 4,400.00 38.20 -1.55
-3.90%
41.00
31.15
30,875 247 11.10 93,000 500
0.54%
IBULHSGFIN 24-Sep-15 CE 760.00 18.90 -0.55
-2.83%
22.15
16.35
30,500 61 5.64 45,000 2,500
5.88%
LICHSGFIN 24-Sep-15 CE 480.00 5.00 -0.70
-12.28%
5.60
4.75
30,500 61 1.56 108,500 -500
-0.46%
LICHSGFIN 24-Sep-15 CE 490.00 3.65 -0.65
-15.12%
4.20
3.65
30,500 61 1.24 55,000 -8,000
-12.70%
UPL 24-Sep-15 CE 560.00 17.80 2.35
15.21%
19.50
15.40
30,500 61 5.28 33,500 -500
-1.47%
BANKBARODA 24-Sep-15 CE 205.00 2.20 -0.20
-8.33%
2.50
2.00
30,000 15 0.68 184,000 4,000
2.22%
BANKBARODA 24-Sep-15 CE 220.00 0.90 -0.25
-21.74%
1.10
0.90
30,000 15 0.29 314,000 6,000
1.95%
BANKINDIA 24-Sep-15 CE 155.00 2.15 -0.80
-27.12%
2.90
2.00
30,000 30 0.71 70,000 -1,000
-1.41%
CANBK 24-Sep-15 CE 330.00 2.30 -0.75
-24.59%
2.95
2.30
30,000 30 0.79 147,000 -1,000
-0.68%
HDFC 24-Sep-15 CE 1,180.00 31.25 -3.55
-10.20%
37.70
31.25
30,000 120 10.65 41,750 18,000
75.79%
PNB 24-Sep-15 CE 170.00 0.75 -0.15
-16.67%
0.95
0.75
30,000 15 0.26 318,000 24,000
8.16%
SUNTV 24-Sep-15 CE 400.00 9.55 1.85
24.03%
11.50
7.35
29,500 59 2.81 96,000 36,500
61.34%
AMBUJACEM 24-Sep-15 CE 225.00 4.50 1.15
34.33%
5.00
3.90
29,000 29 1.29 42,000 8,000
23.53%
GAIL 24-Sep-15 CE 300.00 9.75 1.30
15.38%
10.00
6.20
29,000 29 2.39 139,000 5,000
3.73%
KOTAKBANK 24-Sep-15 CE 610.00 26.45 -10.30
-28.03%
29.45
23.50
29,000 58 7.40 11,000 9,000
450.00%
INDUSINDBK 24-Sep-15 CE 880.00 13.80 -2.20
-13.75%
16.50
12.95
28,750 115 4.24 61,250 -20,250
-24.85%
KOTAKBANK 24-Sep-15 CE 680.00 4.60 -0.40
-8.00%
6.00
3.20
28,500 57 1.46 51,000 500
0.99%
RELIANCE 24-Sep-15 CE 980.00 2.05 0.30
17.14%
2.25
1.75
28,500 114 0.59 210,750 -3,750
-1.75%
BANKNIFTY 24-Sep-15 CE 16,700.00 437.40 -110.65
-20.19%
644.20
425.00
28,475 1,139 144.27 16,175 8,250
104.10%
CROMPGREAV 24-Sep-15 CE 180.00 3.50 -0.30
-7.89%
4.00
3.30
28,000 14 1.01 212,000 6,000
2.91%
GAIL 24-Sep-15 CE 310.00 5.70 0.40
7.55%
5.75
3.90
28,000 28 1.36 58,000 -6,000
-9.38%
IDBI 24-Sep-15 CE 67.50 0.75 0.10
15.38%
0.80
0.70
28,000 7 0.20 292,000 0
0.00%
JSWENERGY 24-Sep-15 CE 75.00 4.00 -0.05
-1.23%
4.45
3.75
28,000 14 1.14 130,000 26,000
25.00%
JISLJALEQS 24-Sep-15 CE 55.00 3.50 0.20
6.06%
3.95
3.25
28,000 7 1.01 84,000 16,000
23.53%
RCOM 24-Sep-15 CE 77.50 0.25 0.10
66.67%
0.25
0.15
28,000 7 0.04 40,000 0
0.00%
UCOBANK 24-Sep-15 CE 50.00 0.70 -0.20
-22.22%
0.90
0.70
28,000 7 0.22 304,000 16,000
5.56%
TATAMOTORS 24-Sep-15 CE 390.00 1.40 -0.15
-9.68%
1.60
1.30
27,500 55 0.39 188,500 7,000
3.86%
MARUTI 24-Sep-15 CE 4,500.00 23.10 -1.00
-4.15%
25.00
18.50
27,250 218 5.98 83,750 4,375
5.51%
WOCKPHARMA 24-Sep-15 CE 1,350.00 71.80 -0.25
-0.35%
77.75
63.20
27,125 217 19.55 50,500 4,875
10.68%
ACC 24-Sep-15 CE 1,360.00 44.95 8.10
21.98%
53.75
39.15
27,000 216 12.74 13,000 3,125
31.65%
BANKNIFTY 24-Sep-15 CE 19,500.00 13.00 0.20
1.56%
15.30
12.20
26,650 1,066 3.61 150,075 -4,350
-2.82%
CEATLTD 24-Sep-15 CE 1,160.00 31.10 -0.65
-2.05%
37.85
30.90
26,500 53 9.07 23,500 -2,500
-9.62%
ASIANPAINT 24-Sep-15 CE 820.00 30.60 -2.20
-6.71%
35.90
29.75
26,000 104 8.58 36,000 17,000
89.47%
CROMPGREAV 24-Sep-15 CE 185.00 2.35 -0.45
-16.07%
2.95
2.35
26,000 13 0.67 46,000 10,000
27.78%
CROMPGREAV 24-Sep-15 CE 200.00 1.00 -0.15
-13.04%
1.20
1.00
26,000 13 0.29 324,000 28,000
9.46%
GODREJIND 24-Sep-15 CE 380.00 6.80 -0.65
-8.72%
7.95
5.75
26,000 26 1.78 26,000 9,000
52.94%
JINDALSTEL 24-Sep-15 CE 85.00 0.55 0.00
0.00%
0.65
0.55
26,000 13 0.16 184,000 8,000
4.55%
HEROMOTOCO 24-Sep-15 CE 2,550.00 19.20 -4.65
-19.50%
24.50
13.00
25,625 205 4.08 19,750 -375
-1.86%
AUROPHARMA 24-Sep-15 CE 740.00 41.00 -2.20
-5.09%
44.00
38.25
25,500 51 10.51 28,000 9,500
51.35%
HCLTECH 24-Sep-15 CE 960.00 39.70 8.75
28.27%
40.00
30.00
25,500 102 9.07 45,500 -4,000
-8.08%
HDFCBANK 24-Sep-15 CE 1,080.00 4.15 -1.20
-22.43%
5.65
4.05
25,250 101 1.15 94,250 -9,000
-8.72%
CANBK 24-Sep-15 CE 350.00 1.10 -0.50
-31.25%
1.70
1.10
25,000 25 0.35 168,000 -6,000
-3.45%
ORIENTBANK 24-Sep-15 CE 150.00 2.65 0.05
1.92%
2.85
2.30
25,000 25 0.67 270,000 5,000
1.89%
BANKNIFTY 24-Sep-15 CE 16,000.00 804.00 -121.75
-13.15%
1,000.00
762.20
24,600 984 204.56 35,225 18,325
108.43%
KOTAKBANK 24-Sep-15 CE 630.00 17.10 -1.35
-7.32%
19.05
14.55
24,500 49 4.22 23,000 12,500
119.05%
ANDHRABANK 24-Sep-15 CE 67.50 2.85 0.05
1.79%
3.20
2.85
24,000 6 0.72 80,000 16,000
25.00%
ANDHRABANK 24-Sep-15 CE 85.00 0.25 0.00
0.00%
0.25
0.20
24,000 6 0.05 68,000 4,000
6.25%
IOB 24-Sep-15 CE 37.50 0.55 -0.10
-15.38%
0.60
0.55
24,000 3 0.14 136,000 0
0.00%
JISLJALEQS 24-Sep-15 CE 62.50 1.00 -0.15
-13.04%
1.20
0.95
24,000 6 0.25 92,000 -20,000
-17.86%
L&TFH 24-Sep-15 CE 75.00 0.25 0.00
0.00%
0.25
0.25
24,000 6 0.06 344,000 -4,000
-1.15%
PTC 24-Sep-15 CE 57.50 2.65 -0.25
-8.62%
3.15
2.65
24,000 6 0.73 72,000 24,000
50.00%
NIFTY 29-Oct-15 CE 8,900.00 12.45 -1.00
-7.43%
15.90
12.15
23,800 952 3.20 502,500 -15,625
-3.02%
BANKNIFTY 24-Sep-15 CE 17,300.00 234.65 -65.50
-21.82%
342.35
230.00
23,775 951 61.96 29,475 6,050
25.83%
BAJAJ-AUTO 24-Sep-15 CE 2,300.00 60.45 1.15
1.94%
71.65
48.00
23,625 189 13.37 81,125 250
0.31%
CEATLTD 24-Sep-15 CE 1,120.00 48.50 6.65
15.89%
53.30
45.05
23,500 47 11.12 20,500 -3,500
-14.58%
IBULHSGFIN 24-Sep-15 CE 740.00 27.00 -0.65
-2.35%
31.00
23.65
23,500 47 6.35 52,500 30,000
133.33%
BANKNIFTY 24-Sep-15 CE 17,100.00 294.75 -77.80
-20.88%
420.75
285.25
23,250 930 75.63 18,175 4,575
33.64%
SRTRANSFIN 24-Sep-15 CE 860.00 41.95 20.70
97.41%
43.65
32.90
23,250 93 9.18 9,000 4,250
89.47%
ITC 24-Sep-15 CE 345.00 1.55 0.25
19.23%
1.90
1.55
23,000 23 0.40 60,000 -4,000
-6.25%
RELCAPITAL 24-Sep-15 CE 290.00 28.25 5.10
22.03%
30.45
24.00
23,000 46 6.40 30,500 5,000
19.61%
HDFCBANK 24-Sep-15 CE 1,100.00 2.75 -0.60
-17.91%
3.60
2.65
22,750 91 0.75 149,500 7,250
5.10%
BHARATFORG 24-Sep-15 CE 1,200.00 33.95 5.15
17.88%
36.00
27.65
22,500 90 7.22 44,500 6,500
17.11%
CEATLTD 24-Sep-15 CE 1,200.00 24.30 2.45
11.21%
26.15
21.50
22,000 44 5.31 69,000 0
0.00%
CROMPGREAV 24-Sep-15 CE 165.00 8.50 -0.30
-3.41%
8.95
7.80
22,000 11 1.86 26,000 14,000
116.67%
COALINDIA 24-Sep-15 CE 350.00 15.55 -0.20
-1.27%
18.45
15.20
22,000 22 3.68 136,000 25,000
22.52%
JINDALSTEL 24-Sep-15 CE 90.00 0.40 0.05
14.29%
0.40
0.35
22,000 11 0.08 536,000 10,000
1.90%
NTPC 24-Sep-15 CE 140.00 0.25 -0.05
-16.67%
0.25
0.20
22,000 11 0.05 212,000 44,000
26.19%
ONGC 24-Sep-15 CE 280.00 0.90 -0.20
-18.18%
0.95
0.80
22,000 22 0.19 370,000 -23,000
-5.85%
UPL 24-Sep-15 CE 520.00 37.75 5.95
18.71%
38.00
32.10
22,000 44 7.84 40,000 -3,500
-8.05%
TATAMTRDVR 24-Sep-15 CE 270.00 1.00 -0.40
-28.57%
1.25
1.00
22,000 22 0.26 132,000 -2,000
-1.49%
MOTHERSUMI 24-Sep-15 CE 290.00 21.85 2.95
15.61%
22.30
17.75
21,750 29 4.47 20,250 2,250
12.50%
ADANIENT 24-Sep-15 CE 70.00 6.85 0.05
0.74%
7.50
6.00
21,500 43 1.45 52,500 12,500
31.25%
CENTURYTEX 24-Sep-15 CE 580.00 15.00 2.10
16.28%
15.00
11.55
21,500 43 2.92 46,000 -3,000
-6.12%
HCLTECH 24-Sep-15 CE 980.00 29.70 5.70
23.75%
29.70
21.95
21,250 85 5.55 30,000 -1,250
-4.00%
RECLTD 24-Sep-15 CE 280.00 2.85 0.65
29.55%
3.10
2.50
21,000 21 0.61 118,000 11,000
10.28%
SBIN 24-Sep-15 CE 220.00 21.35 -3.95
-15.61%
24.60
18.50
21,000 21 4.33 20,000 15,000
300.00%
SBIN 29-Oct-15 CE 270.00 5.50 -1.00
-15.38%
6.40
5.20
21,000 21 1.23 67,000 29,000
76.32%
SBIN 29-Oct-15 CE 300.00 1.85 -0.60
-24.49%
2.55
1.80
21,000 21 0.43 229,000 6,000
2.69%
SKSMICRO 24-Sep-15 CE 500.00 9.50 -1.10
-10.38%
11.50
9.00
20,500 41 2.13 114,500 1,500
1.33%
HCLTECH 24-Sep-15 CE 1,020.00 15.50 2.95
23.51%
15.50
10.65
20,250 81 2.74 29,500 4,000
15.69%
AMTEKAUTO 24-Sep-15 CE 70.00 1.00 -0.20
-16.67%
1.40
1.00
20,000 10 0.23 112,000 -6,000
-5.08%
ASHOKLEY 24-Sep-15 CE 80.00 9.00 0.25
2.86%
10.15
9.00
20,000 5 1.86 280,000 12,000
4.48%
ASHOKLEY 29-Oct-15 CE 90.00 6.90 0.40
6.15%
6.90
6.50
20,000 5 1.33 24,000 20,000
500.00%
BANKINDIA 24-Sep-15 CE 165.00 1.00 -0.50
-33.33%
1.55
1.00
20,000 20 0.27 90,000 20,000
28.57%
FEDERALBNK 24-Sep-15 CE 67.50 0.50 0.00
0.00%
0.55
0.50
20,000 5 0.10 100,000 20,000
25.00%
HINDALCO 24-Sep-15 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
20,000 10 0.01 244,000 0
0.00%
HDFC 24-Sep-15 CE 1,220.00 17.75 -2.30
-11.47%
21.70
17.55
20,000 80 4.00 42,250 -11,000
-20.66%
INDIACEM 24-Sep-15 CE 90.00 0.25 0.00
0.00%
0.30
0.20
20,000 5 0.05 208,000 0
0.00%
IDFC 24-Sep-15 CE 132.50 3.60 -0.30
-7.69%
3.90
3.45
20,000 10 0.73 50,000 16,000
47.06%
KTKBANK 24-Sep-15 CE 140.00 0.70 -0.10
-12.50%
0.90
0.70
20,000 10 0.15 402,000 8,000
2.03%
KOTAKBANK 24-Sep-15 CE 660.00 6.80 -2.05
-23.16%
10.10
6.80
20,000 40 1.72 93,000 2,500
2.76%
NTPC 24-Sep-15 CE 122.50 2.00 -0.95
-32.20%
2.65
2.00
20,000 10 0.48 52,000 2,000
4.00%
SKSMICRO 24-Sep-15 CE 480.00 14.70 -1.05
-6.67%
17.95
12.65
20,000 40 2.93 90,500 8,000
9.70%
TATAPOWER 24-Sep-15 CE 70.00 0.35 0.00
0.00%
0.35
0.30
20,000 5 0.06 412,000 40,000
10.75%
ZEEL 24-Sep-15 CE 400.00 6.90 0.50
7.81%
7.45
4.90
20,000 20 1.36 97,000 12,000
14.12%
RELCAPITAL 24-Sep-15 CE 380.00 1.75 0.55
45.83%
1.80
1.20
19,500 39 0.33 106,500 65,500
159.76%
EICHERMOT 24-Sep-15 CE 20,000.00 297.95 39.85
15.44%
341.65
270.00
19,375 155 58.61 13,625 -125
-0.91%
STAR 24-Sep-15 CE 1,250.00 41.40 -1.10
-2.59%
47.90
39.00
19,250 77 8.63 53,000 3,000
6.00%
SRTRANSFIN 24-Sep-15 CE 900.00 28.75 16.75
139.58%
28.75
13.90
19,250 77 4.59 11,500 9,500
475.00%
CAIRN 24-Sep-15 CE 145.00 7.30 -0.80
-9.88%
8.15
6.20
19,000 19 1.31 56,000 -4,000
-6.67%
KOTAKBANK 24-Sep-15 CE 600.00 31.90 -1.35
-4.06%
35.15
26.00
19,000 38 5.66 11,500 9,000
360.00%
ORIENTBANK 24-Sep-15 CE 160.00 1.30 -0.10
-7.14%
1.55
1.30
19,000 19 0.27 272,000 5,000
1.87%
RELIANCE 29-Oct-15 CE 740.00 130.00 -145.25
-52.77%
130.00
127.35
19,000 76 24.61 16,500 16,500
0.00%
ZEEL 24-Sep-15 CE 380.00 13.00 0.30
2.36%
14.90
12.00
19,000 19 2.60 48,000 15,000
45.45%
NIFTY 28-Jun-18 CE 8,000.00 1,985.65 -72.10
-3.50%
1,985.65
1,985.65
18,500 740 367.35 87,000 0
0.00%
TECHM 24-Sep-15 CE 600.00 3.55 1.55
77.50%
3.80
2.50
18,500 37 0.60 56,000 8,500
17.89%
GLENMARK 24-Sep-15 CE 1,200.00 27.90 -5.50
-16.47%
34.45
21.35
18,250 73 4.94 75,250 3,000
4.15%
HEROMOTOCO 24-Sep-15 CE 2,600.00 12.10 -3.95
-24.61%
15.50
8.30
18,125 145 1.89 37,500 -3,000
-7.41%
BANKINDIA 24-Sep-15 CE 170.00 0.80 -0.30
-27.27%
1.05
0.80
18,000 18 0.16 230,000 -1,000
-0.43%
BHARTIARTL 24-Sep-15 CE 400.00 1.55 -0.20
-11.43%
1.75
1.50
18,000 18 0.29 319,000 4,000
1.27%
EXIDEIND 24-Sep-15 CE 160.00 2.30 -0.15
-6.12%
2.70
2.30
18,000 9 0.44 148,000 -4,000
-2.63%
ICICIBANK 24-Sep-15 CE 260.00 19.70 -0.90
-4.37%
21.90
18.50
18,000 18 3.54 61,000 33,000
117.86%
LICHSGFIN 24-Sep-15 CE 500.00 2.85 -0.55
-16.18%
3.30
2.60
18,000 36 0.54 109,000 -12,000
-9.92%
NTPC 24-Sep-15 CE 117.50 3.60 -3.95
-52.32%
4.20
3.50
18,000 9 0.72 66,000 50,000
312.50%
ORIENTBANK 24-Sep-15 CE 135.00 6.10 -0.10
-1.61%
7.10
5.95
18,000 18 1.20 54,000 12,000
28.57%
UNIONBANK 24-Sep-15 CE 165.00 11.25 -5.10
-31.19%
14.00
11.00
18,000 9 2.09 62,000 60,000
3,000.00%
BANKNIFTY 24-Sep-15 CE 17,600.00 169.05 -46.45
-21.55%
230.00
162.65
17,975 719 35.83 34,050 9,150
36.75%
BAJAJ-AUTO 24-Sep-15 CE 2,400.00 28.25 -0.10
-0.35%
35.00
20.15
17,625 141 4.62 29,000 2,000
7.41%
BANKNIFTY 24-Sep-15 CE 18,200.00 81.15 -17.50
-17.74%
105.50
76.00
17,575 703 16.18 43,000 -4,725
-9.90%
HDFC 24-Sep-15 CE 1,240.00 12.95 -1.80
-12.20%
16.00
12.85
17,500 70 2.53 40,500 -1,250
-2.99%
BANKINDIA 24-Sep-15 CE 130.00 11.00 -1.45
-11.65%
12.10
9.50
17,000 17 1.74 41,000 27,000
192.86%
HCLTECH 24-Sep-15 CE 1,040.00 10.90 2.25
26.01%
10.90
8.90
17,000 68 1.75 45,500 1,000
2.25%
ADANIPORTS 24-Sep-15 CE 390.00 4.50 -0.10
-2.17%
4.50
2.75
17,000 17 0.71 56,000 4,000
7.69%
PFC 24-Sep-15 CE 220.00 13.50 0.30
2.27%
15.35
12.50
17,000 17 2.31 119,000 24,000
25.26%
SBIN 29-Oct-15 CE 260.00 7.40 -1.75
-19.13%
8.60
7.35
17,000 17 1.35 72,000 32,000
80.00%
INFY 24-Sep-15 CE 1,240.00 6.30 0.80
14.55%
6.30
5.40
16,500 66 0.97 28,750 -2,750
-8.73%
SRTRANSFIN 24-Sep-15 CE 840.00 51.85 25.55
97.15%
51.85
26.00
16,500 66 7.33 4,750 250
5.56%
LUPIN 24-Sep-15 CE 2,050.00 24.90 4.00
19.14%
26.70
21.50
16,375 131 3.98 18,000 500
2.86%
TCS 24-Sep-15 CE 2,850.00 9.70 3.90
67.24%
9.70
6.05
16,375 131 1.30 17,000 -3,750
-18.07%
BANKNIFTY 24-Sep-15 CE 17,800.00 128.40 -39.50
-23.53%
195.00
126.00
16,125 645 25.04 31,500 1,875
6.33%
BANKNIFTY 24-Sep-15 CE 17,400.00 208.00 -64.60
-23.70%
307.45
196.90
16,100 644 39.10 28,650 4,050
16.46%
AMTEKAUTO 24-Sep-15 CE 65.00 1.30 -0.20
-13.33%
1.70
1.25
16,000 8 0.24 74,000 -2,000
-2.63%
ALBK 24-Sep-15 CE 100.00 0.65 0.05
8.33%
0.65
0.50
16,000 8 0.09 152,000 14,000
10.14%
ASHOKLEY 29-Oct-15 CE 97.50 3.75 1.60
74.42%
3.75
3.75
16,000 4 0.60 16,000 16,000
0.00%
AUROPHARMA 24-Sep-15 CE 820.00 13.00 -2.95
-18.50%
15.40
12.65
16,000 32 2.24 84,000 2,500
3.07%
AUROPHARMA 24-Sep-15 CE 840.00 9.95 -1.95
-16.39%
11.55
9.40
16,000 32 1.56 50,500 -2,500
-4.72%
ADANIPOWER 24-Sep-15 CE 20.00 2.20 0.05
2.33%
2.20
1.95
16,000 4 0.33 172,000 100,000
138.89%
APOLLOTYRE 24-Sep-15 CE 220.00 0.45 0.05
12.50%
0.45
0.25
16,000 8 0.04 94,000 10,000
11.90%
CAIRN 24-Sep-15 CE 140.00 10.00 -1.60
-13.79%
10.70
8.60
16,000 16 1.46 94,000 1,000
1.08%
EXIDEIND 24-Sep-15 CE 155.00 3.60 -0.15
-4.00%
4.60
3.50
16,000 8 0.61 100,000 -6,000
-5.66%
HINDALCO 24-Sep-15 CE 70.00 6.65 -0.95
-12.50%
7.95
6.65
16,000 8 1.15 40,000 18,000
81.82%
JISLJALEQS 24-Sep-15 CE 57.50 2.35 -0.15
-6.00%
2.65
2.25
16,000 4 0.38 52,000 28,000
116.67%
M&MFIN 24-Sep-15 CE 270.00 5.10 0.05
0.99%
6.30
5.10
16,000 16 0.90 55,000 -3,000
-5.17%
ADANIPORTS 24-Sep-15 CE 420.00 1.80 0.10
5.88%
1.80
1.70
16,000 16 0.28 56,000 -7,000
-11.11%
NMDC 24-Sep-15 CE 110.00 0.50 -0.15
-23.08%
0.60
0.50
16,000 8 0.09 226,000 10,000
4.63%
POWERGRID 24-Sep-15 CE 137.50 0.65 -0.15
-18.75%
0.85
0.65
16,000 8 0.11 66,000 -12,000
-15.38%
PTC 24-Sep-15 CE 65.00 0.90 0.05
5.88%
1.00
0.90
16,000 4 0.15 108,000 -12,000
-10.00%
RCOM 24-Sep-15 CE 72.50 0.50 0.15
42.86%
0.55
0.50
16,000 4 0.08 64,000 -4,000
-5.88%
RPOWER 24-Sep-15 CE 35.00 3.10 0.10
3.33%
3.10
3.00
16,000 4 0.49 252,000 20,000
8.62%
SAIL 24-Sep-15 CE 40.00 6.20 -17.45
-73.78%
6.70
6.00
16,000 4 1.02 4,000 4,000
0.00%
SAIL 24-Sep-15 CE 45.00 3.10 -0.05
-1.59%
4.00
3.10
16,000 4 0.57 48,000 -8,000
-14.29%
TATAPOWER 24-Sep-15 CE 67.50 0.45 -0.20
-30.77%
0.45
0.40
16,000 4 0.07 64,000 4,000
6.67%
LUPIN 24-Sep-15 CE 2,100.00 15.90 2.05
14.80%
17.95
14.55
15,750 126 2.53 33,875 -3,875
-10.26%
RELINFRA 24-Sep-15 CE 400.00 2.05 0.15
7.89%
2.30
1.70
15,500 31 0.32 184,000 -2,000
-1.08%
CEATLTD 24-Sep-15 CE 1,080.00 59.75 -0.65
-1.08%
69.60
59.75
15,500 31 10.20 16,000 -2,000
-11.11%
WIPRO 24-Sep-15 CE 600.00 6.75 0.55
8.87%
6.75
6.05
15,500 31 1.00 68,000 -4,000
-5.56%
MARUTI 24-Sep-15 CE 4,350.00 50.00 -1.20
-2.34%
51.15
35.00
15,125 121 7.05 13,750 1,000
7.84%
NIFTY 24-Sep-15 CE 9,300.00 1.45 -0.15
-9.38%
1.55
1.35
15,075 603 0.22 160,325 -7,025
-4.20%
HEXAWARE 24-Sep-15 CE 270.00 3.40 0.20
6.25%
3.80
2.95
15,000 15 0.50 180,000 -7,000
-3.74%
ADANIPORTS 24-Sep-15 CE 340.00 19.90 -0.10
-0.50%
21.90
17.45
15,000 15 2.97 47,000 19,000
67.86%
SBIN 24-Sep-15 CE 340.00 0.20 -0.10
-33.33%
0.20
0.20
15,000 15 0.03 20,000 15,000
300.00%
SKSMICRO 24-Sep-15 CE 460.00 21.50 -1.65
-7.13%
24.00
19.00
15,000 30 3.14 38,500 10,000
35.09%
TATASTEEL 24-Sep-15 CE 300.00 0.25 0.00
0.00%
0.30
0.20
15,000 15 0.04 513,000 1,000
0.20%
YESBANK 24-Sep-15 CE 820.00 3.10 -0.35
-10.14%
3.70
2.80
15,000 60 0.50 62,000 -750
-1.20%
WOCKPHARMA 24-Sep-15 CE 1,450.00 38.90 -0.70
-1.77%
41.30
33.65
14,625 117 5.52 46,250 2,625
6.02%
BHARATFORG 24-Sep-15 CE 1,250.00 19.40 2.55
15.13%
20.00
16.80
14,500 58 2.71 40,000 5,750
16.79%
IBULHSGFIN 24-Sep-15 CE 720.00 36.50 1.85
5.34%
39.20
31.90
14,500 29 5.09 14,500 6,000
70.59%
STAR 24-Sep-15 CE 1,300.00 28.00 -0.55
-1.93%
31.30
24.20
14,500 58 4.23 40,750 1,250
3.16%
UPL 24-Sep-15 CE 580.00 12.00 1.70
16.50%
13.00
10.40
14,500 29 1.72 27,500 0
0.00%
WOCKPHARMA 24-Sep-15 CE 1,600.00 14.30 0.10
0.70%
15.55
12.35
14,250 114 2.07 82,000 10,000
13.89%
HEROMOTOCO 24-Sep-15 CE 2,350.00 90.00 -8.15
-8.30%
90.00
61.20
14,125 113 9.90 5,875 5,000
571.43%
ASIANPAINT 24-Sep-15 CE 880.00 11.35 -1.25
-9.92%
13.85
11.00
14,000 56 1.75 37,250 3,250
9.56%
DLF 24-Sep-15 CE 160.00 0.30 0.05
20.00%
0.30
0.30
14,000 7 0.04 240,000 8,000
3.45%
EXIDEIND 24-Sep-15 CE 165.00 1.50 -0.25
-14.29%
1.65
1.40
14,000 7 0.21 66,000 10,000
17.86%
HINDALCO 24-Sep-15 CE 92.50 0.55 -0.05
-8.33%
0.60
0.50
14,000 7 0.08 246,000 10,000
4.24%
HINDPETRO 24-Sep-15 CE 920.00 5.00 -0.05
-0.99%
5.50
4.10
14,000 28 0.66 72,500 3,000
4.32%
IDFC 24-Sep-15 CE 155.00 0.30 -0.05
-14.29%
0.30
0.25
14,000 7 0.04 256,000 -8,000
-3.03%
ITC 24-Sep-15 CE 310.00 17.30 5.20
42.98%
17.45
13.95
14,000 14 2.12 47,000 6,000
14.63%
M&M 24-Sep-15 CE 1,180.00 40.80 -41.20
-50.24%
50.10
38.20
14,000 56 5.94 8,000 7,250
966.67%
POWERGRID 24-Sep-15 CE 127.50 2.90 -0.80
-21.62%
3.50
2.75
14,000 7 0.43 80,000 28,000
53.85%
POWERGRID 24-Sep-15 CE 132.50 1.55 -0.25
-13.89%
1.55
1.35
14,000 7 0.20 50,000 22,000
78.57%
PNB 24-Sep-15 CE 190.00 0.20 -0.15
-42.86%
0.25
0.20
14,000 7 0.03 116,000 16,000
16.00%
PNB 24-Sep-15 CE 200.00 0.20 0.00
0.00%
0.90
0.20
14,000 7 0.04 268,000 16,000
6.35%
UNIONBANK 24-Sep-15 CE 160.00 14.25 -4.95
-25.78%
14.60
13.10
14,000 7 1.96 78,000 76,000
3,800.00%
UNIONBANK 24-Sep-15 CE 220.00 0.50 -0.25
-33.33%
0.80
0.50
14,000 7 0.08 180,000 30,000
20.00%
WOCKPHARMA 24-Sep-15 CE 1,300.00 94.00 0.25
0.27%
102.30
82.00
13,875 111 12.54 27,250 13,000
91.23%
M&M 24-Sep-15 CE 1,240.00 19.35 -5.50
-22.13%
26.00
18.15
13,750 55 2.85 39,750 5,500
16.06%
NIFTY 29-Oct-15 CE 9,100.00 6.75 -0.40
-5.59%
8.10
6.70
13,575 543 1.03 677,375 -19,850
-2.85%
CENTURYTEX 24-Sep-15 CE 620.00 6.15 -0.15
-2.38%
8.00
4.55
13,500 27 0.85 79,000 9,500
13.67%
ADANIENT 24-Sep-15 CE 90.00 1.10 -0.25
-18.52%
1.45
1.10
13,000 26 0.17 167,000 4,000
2.45%
CANBK 24-Sep-15 CE 340.00 1.75 -0.45
-20.45%
2.20
1.55
13,000 13 0.24 96,000 -6,000
-5.88%
CAIRN 24-Sep-15 CE 155.00 3.75 -1.00
-21.05%
3.90
3.30
13,000 13 0.46 69,000 9,000
15.00%
CAIRN 24-Sep-15 CE 180.00 0.60 -0.15
-20.00%
0.70
0.55
13,000 13 0.08 59,000 -3,000
-4.84%
GMRINFRA 24-Sep-15 CE 10.00 1.55 -0.05
-3.13%
1.55
1.55
13,000 1 0.20 572,000 0
0.00%
GLENMARK 24-Sep-15 CE 1,160.00 40.90 -5.55
-11.95%
45.50
33.25
13,000 52 5.01 21,750 5,750
35.94%
IRB 24-Sep-15 CE 270.00 3.25 1.45
80.56%
3.25
2.90
13,000 13 0.38 66,000 29,000
78.38%
BANKNIFTY 24-Sep-15 CE 20,000.00 9.00 -0.10
-1.10%
9.45
7.55
12,925 517 1.11 136,675 950
0.70%
NIFTY 29-Oct-15 CE 7,700.00 376.10 -4.05
-1.07%
399.90
362.65
12,900 516 50.35 43,175 32,550
306.35%
ACC 24-Sep-15 CE 1,400.00 29.80 5.90
24.69%
32.75
25.50
12,625 101 3.67 17,375 -1,250
-6.71%
TCS 24-Sep-15 CE 2,550.00 115.35 42.35
58.01%
115.35
74.30
12,625 101 11.66 7,625 -1,875
-19.74%
CENTURYTEX 24-Sep-15 CE 500.00 46.25 3.10
7.18%
52.35
43.25
12,500 25 5.92 4,500 3,000
200.00%
TATACHEM 24-Sep-15 CE 400.00 13.25 -4.00
-23.19%
15.55
12.30
12,500 25 1.66 32,500 9,000
38.30%
TATACOMM 24-Sep-15 CE 420.00 5.25 0.95
22.09%
6.00
4.75
12,500 25 0.66 36,500 11,500
46.00%
NIFTY 24-Sep-15 CE 8,350.00 29.75 -1.40
-4.49%
35.10
27.50
12,400 496 3.84 52,800 -775
-1.45%
EICHERMOT 24-Sep-15 CE 21,000.00 135.00 16.25
13.68%
149.95
114.95
12,375 99 16.21 17,875 125
0.70%
MARUTI 24-Sep-15 CE 4,250.00 76.45 -2.10
-2.67%
80.05
61.45
12,375 99 9.01 23,250 1,250
5.68%
EICHERMOT 24-Sep-15 CE 19,000.00 610.65 98.30
19.19%
650.75
540.00
12,250 98 74.22 8,875 -1,125
-11.25%
YESBANK 24-Sep-15 CE 640.00 54.30 -3.40
-5.89%
61.05
49.00
12,250 49 6.35 60,000 10,000
20.00%
BANKNIFTY 24-Sep-15 CE 16,900.00 364.15 -88.90
-19.62%
521.00
348.60
12,075 483 47.17 9,375 700
8.07%
APOLLOTYRE 24-Sep-15 CE 230.00 0.25 -0.10
-28.57%
0.25
0.25
12,000 6 0.03 26,000 16,000
160.00%
DLF 29-Oct-15 CE 120.00 7.05 -2.35
-25.00%
7.60
7.05
12,000 6 0.90 18,000 12,000
200.00%
HINDPETRO 24-Sep-15 CE 1,000.00 1.55 -0.15
-8.82%
2.15
1.40
12,000 24 0.20 85,000 3,500
4.29%
INDIACEM 24-Sep-15 CE 82.50 0.75 0.15
25.00%
0.75
0.75
12,000 3 0.09 24,000 4,000
20.00%
INDIACEM 24-Sep-15 CE 100.00 0.10 0.00
0.00%
0.10
0.10
12,000 3 0.01 44,000 4,000
10.00%
ICICIBANK 24-Sep-15 CE 340.00 0.35 -0.05
-12.50%
0.45
0.35
12,000 12 0.05 131,000 -4,000
-2.96%
IDFC 24-Sep-15 CE 137.50 2.05 -0.30
-12.77%
2.25
2.05
12,000 6 0.26 162,000 2,000
1.25%
JSWENERGY 24-Sep-15 CE 80.00 1.85 -0.70
-27.45%
2.30
1.85
12,000 6 0.26 116,000 -2,000
-1.69%
L&TFH 24-Sep-15 CE 60.00 5.20 0.70
15.56%
5.20
4.65
12,000 3 0.59 192,000 4,000
2.13%
PNB 24-Sep-15 CE 175.00 0.50 -0.05
-9.09%
0.65
0.50
12,000 6 0.06 180,000 8,000
4.65%
PTC 24-Sep-15 CE 50.00 6.15 -0.85
-12.14%
6.20
6.15
12,000 3 0.74 48,000 0
0.00%
RELCAPITAL 24-Sep-15 CE 370.00 2.15 0.45
26.47%
2.55
1.95
12,000 24 0.28 34,500 1,500
4.55%
SAIL 24-Sep-15 CE 65.00 0.05 -0.10
-66.67%
0.05
0.05
12,000 3 0.01 80,000 4,000
5.26%
VEDL 24-Sep-15 CE 70.00 24.70 1.65
7.16%
24.70
23.75
12,000 6 2.91 14,000 12,000
600.00%
TATACHEM 24-Sep-15 CE 410.00 9.60 -3.00
-23.81%
13.15
8.70
12,000 24 1.26 20,500 1,500
7.89%
TVSMOTOR 24-Sep-15 CE 210.00 14.30 1.75
13.94%
16.00
12.40
12,000 12 1.76 20,000 -5,000
-20.00%
UCOBANK 24-Sep-15 CE 55.00 0.35 -0.05
-12.50%
0.40
0.30
12,000 3 0.04 180,000 4,000
2.27%
AXISBANK 24-Sep-15 CE 460.00 31.50 -37.00
-54.01%
37.00
28.65
12,000 24 3.82 111,000 110,000
11,000.00%
BANKNIFTY 24-Sep-15 CE 17,700.00 146.00 -42.95
-22.73%
210.00
144.45
11,800 472 18.87 19,050 -175
-0.91%
GLENMARK 24-Sep-15 CE 1,100.00 64.70 -4.30
-6.23%
70.60
54.85
11,500 46 7.26 13,000 10,750
477.78%
HINDUNILVR 24-Sep-15 CE 920.00 6.10 0.15
2.52%
6.60
5.25
11,500 46 0.69 43,000 5,750
15.44%
UPL 24-Sep-15 CE 600.00 7.00 0.45
6.87%
8.60
6.55
11,500 23 0.87 27,500 2,000
7.84%
BHARATFORG 24-Sep-15 CE 1,150.00 54.00 8.60
18.94%
55.50
47.65
11,250 45 5.83 12,250 2,000
19.51%
M&M 24-Sep-15 CE 1,300.00 8.90 -1.75
-16.43%
10.85
7.85
11,250 45 1.05 103,500 7,500
7.81%
SIEMENS 24-Sep-15 CE 1,300.00 32.50 -12.10
-27.13%
48.30
31.40
11,250 45 4.02 28,250 -500
-1.74%
HEXAWARE 24-Sep-15 CE 280.00 1.80 -0.35
-16.28%
2.10
1.80
11,000 11 0.22 120,000 2,000
1.69%
AUROPHARMA 24-Sep-15 CE 775.00 25.75 -2.00
-7.21%
28.75
24.00
11,000 22 2.88 30,500 6,000
24.49%
DABUR 24-Sep-15 CE 300.00 4.40 1.65
60.00%
4.40
3.20
11,000 11 0.43 59,000 1,000
1.72%
AMBUJACEM 24-Sep-15 CE 240.00 1.40 0.70
100.00%
1.70
1.40
11,000 11 0.16 78,000 13,000
20.00%
TITAN 24-Sep-15 CE 350.00 4.00 -0.95
-19.19%
4.75
3.60
11,000 11 0.46 84,000 1,000
1.20%
TATAMTRDVR 24-Sep-15 CE 220.00 13.40 -1.55
-10.37%
14.65
12.70
11,000 11 1.49 27,000 4,000
17.39%
TATAMTRDVR 24-Sep-15 CE 280.00 0.80 0.15
23.08%
0.80
0.70
11,000 11 0.09 93,000 -1,000
-1.06%
UNITECH 24-Sep-15 CE 12.50 0.05 0.00
0.00%
0.05
0.05
11,000 1 0.01 385,000 11,000
2.94%
VOLTAS 24-Sep-15 CE 250.00 22.40 3.40
17.89%
23.00
20.00
11,000 11 2.37 11,000 4,000
57.14%
JUSTDIAL 24-Sep-15 CE 1,000.00 11.80 1.15
10.80%
15.00
11.00
10,500 42 1.33 33,250 -1,500
-4.32%
KOTAKBANK 24-Sep-15 CE 700.00 2.95 -0.45
-13.24%
5.00
2.65
10,500 21 0.35 141,000 8,000
6.02%
MOTHERSUMI 24-Sep-15 CE 330.00 6.50 1.25
23.81%
7.40
5.00
10,500 14 0.70 78,000 -750
-0.95%
SIEMENS 24-Sep-15 CE 1,350.00 19.00 -9.90
-34.26%
30.85
19.00
10,250 41 2.51 37,500 1,500
4.17%
NIFTY 29-Oct-15 CE 9,200.00 6.00 -0.15
-2.44%
6.60
5.50
10,075 403 0.63 210,200 6,450
3.17%
ARVIND 24-Sep-15 CE 320.00 1.75 0.15
9.38%
2.00
1.50
10,000 10 0.19 56,000 4,000
7.69%
BIOCON 24-Sep-15 CE 460.00 6.15 -0.60
-8.89%
7.25
5.60
10,000 20 0.63 96,500 1,000
1.05%
CANBK 24-Sep-15 CE 360.00 0.90 -0.35
-28.00%
1.15
0.90
10,000 10 0.10 144,000 6,000
4.35%
EXIDEIND 24-Sep-15 CE 170.00 0.90 -0.25
-21.74%
1.00
0.90
10,000 5 0.10 194,000 -6,000
-3.00%
IDEA 24-Sep-15 CE 175.00 0.85 0.15
21.43%
0.85
0.80
10,000 5 0.08 82,000 24,000
41.38%
IDFC 24-Sep-15 CE 152.50 0.40 -0.30
-42.86%
0.45
0.40
10,000 5 0.04 20,000 2,000
11.11%
IDFC 29-Oct-15 CE 160.00 0.10 -0.80
-88.89%
0.90
0.10
10,000 5 0.04 108,000 10,000
10.20%
SYNDIBANK 24-Sep-15 CE 135.00 0.80 0.00
0.00%
0.90
0.80
10,000 5 0.09 10,000 10,000
0.00%
SBIN 24-Sep-15 CE 305.00 0.50 -0.10
-16.67%
0.55
0.50
10,000 10 0.05 53,000 6,000
12.77%
SUNPHARMA 24-Sep-15 CE 1,020.00 4.10 -0.95
-18.81%
5.95
4.10
10,000 40 0.51 41,500 -3,250
-7.26%
TATAMOTORS 24-Sep-15 CE 310.00 24.00 -3.00
-11.11%
28.00
22.90
10,000 20 2.53 67,000 2,500
3.88%
TITAN 24-Sep-15 CE 340.00 6.35 -1.80
-22.09%
7.50
6.35
10,000 10 0.70 52,000 15,000
40.54%
BANKNIFTY 24-Sep-15 CE 18,400.00 60.65 -11.30
-15.71%
90.95
54.00
9,925 397 7.45 15,925 4,450
38.78%
ACC 24-Sep-15 CE 1,380.00 35.40 5.85
19.80%
40.00
32.70
9,875 79 3.74 11,750 1,875
18.99%
LT 24-Sep-15 CE 1,500.00 94.50 -6.85
-6.76%
110.80
93.70
9,625 77 9.25 17,625 12,125
220.45%
NIFTY 24-Sep-15 CE 7,300.00 565.20 6.25
1.12%
596.95
548.00
9,600 384 55.23 123,950 17,725
16.69%
NIFTY 26-Nov-15 CE 8,500.00 84.00 -1.55
-1.81%
107.55
81.00
9,525 381 8.63 156,450 60,975
63.86%
INFY 29-Oct-15 CE 1,200.00 32.20 2.25
7.51%
32.40
30.45
9,500 38 2.95 44,750 -750
-1.65%
NIFTY 24-Sep-15 CE 9,500.00 1.10 0.15
15.79%
1.50
1.00
9,425 377 0.11 141,300 -4,175
-2.87%
UBL 24-Sep-15 CE 950.00 22.00 -6.20
-21.99%
32.00
21.05
9,250 37 2.24 17,250 -1,250
-6.76%
BHEL 24-Sep-15 CE 280.00 0.55 -0.20
-26.67%
0.65
0.50
9,000 9 0.05 91,000 4,000
4.60%
CIPLA 24-Sep-15 CE 760.00 2.70 -0.50
-15.63%
3.25
2.70
9,000 18 0.27 153,000 -1,000
-0.65%
DABUR 24-Sep-15 CE 280.00 10.75 3.25
43.33%
11.35
9.90
9,000 9 0.94 38,000 1,000
2.70%
DABUR 24-Sep-15 CE 290.00 7.00 2.40
52.17%
7.00
5.40
9,000 9 0.56 55,000 4,000
7.84%
ONGC 24-Sep-15 CE 200.00 32.50 -12.25
-27.37%
32.50
32.50
9,000 9 2.93 4,000 1,000
33.33%
SOUTHBANK 24-Sep-15 CE 22.50 0.25 0.00
0.00%
0.25
0.25
9,000 1 0.02 342,000 9,000
2.70%
SOUTHBANK 24-Sep-15 CE 25.00 0.10 0.00
0.00%
0.10
0.10
9,000 1 0.01 153,000 9,000
6.25%
GLENMARK 24-Sep-15 CE 1,140.00 48.15 -7.35
-13.24%
54.00
39.10
8,750 35 4.16 8,500 4,500
112.50%
HDFC 24-Sep-15 CE 1,300.00 4.50 -0.65
-12.62%
5.35
4.50
8,750 35 0.43 91,750 250
0.27%
INFY 24-Sep-15 CE 1,080.00 60.95 12.35
25.41%
60.95
51.00
8,750 35 4.92 35,250 0
0.00%
BIOCON 24-Sep-15 CE 440.00 12.50 -1.85
-12.89%
17.00
12.50
8,500 17 1.20 17,500 4,500
34.62%
DRREDDY 24-Sep-15 CE 4,300.00 111.00 -8.35
-7.00%
125.00
102.00
8,250 66 9.30 31,500 1,625
5.44%
MOTHERSUMI 24-Sep-15 CE 340.00 4.40 0.80
22.22%
4.40
3.95
8,250 11 0.34 99,750 0
0.00%
STAR 24-Sep-15 CE 1,200.00 62.90 0.25
0.40%
69.90
61.75
8,250 33 5.41 27,500 1,750
6.80%
NIFTY 26-Nov-15 CE 9,000.00 20.00 -2.85
-12.47%
26.00
20.00
8,175 327 1.87 27,225 7,125
35.45%
ALBK 24-Sep-15 CE 80.00 4.60 0.00
0.00%
4.65
4.45
8,000 4 0.36 44,000 34,000
340.00%
ASHOKLEY 24-Sep-15 CE 75.00 14.45 0.10
0.70%
14.45
13.85
8,000 2 1.13 68,000 0
0.00%
ASHOKLEY 24-Sep-15 CE 82.50 7.80 0.20
2.63%
8.25
7.80
8,000 2 0.64 56,000 0
0.00%
DRREDDY 24-Sep-15 CE 4,500.00 42.60 -5.55
-11.53%
51.10
42.00
8,000 64 3.76 29,500 5,000
20.41%
DISHTV 24-Sep-15 CE 95.00 10.80 0.60
5.88%
10.80
10.15
8,000 2 0.84 84,000 8,000
10.53%
EXIDEIND 24-Sep-15 CE 150.00 5.35 -0.20
-3.60%
5.90
5.10
8,000 4 0.44 44,000 8,000
22.22%
ENGINERSIN 24-Sep-15 CE 200.00 4.45 -0.05
-1.11%
4.45
3.10
8,000 8 0.31 36,000 1,000
2.86%
HINDALCO 24-Sep-15 CE 72.50 5.50 -0.50
-8.33%
5.50
5.40
8,000 4 0.44 26,000 6,000
30.00%
HINDALCO 24-Sep-15 CE 110.00 0.10 0.00
0.00%
0.10
0.10
8,000 4 0.01 352,000 0
0.00%
HDFCBANK 24-Sep-15 CE 980.00 38.70 -5.30
-12.05%
44.65
37.90
8,000 32 3.21 9,000 2,000
28.57%
HINDPETRO 24-Sep-15 CE 780.00 42.20 -6.80
-13.88%
49.45
39.25
8,000 16 3.29 14,000 -500
-3.45%
INDIACEM 24-Sep-15 CE 85.00 0.50 0.00
0.00%
0.50
0.45
8,000 2 0.04 172,000 16,000
10.26%
IDEA 24-Sep-15 CE 180.00 0.50 -0.05
-9.09%
0.55
0.50
8,000 4 0.04 108,000 60,000
125.00%
IDBI 24-Sep-15 CE 55.00 5.45 0.55
11.22%
5.45
5.10
8,000 2 0.42 68,000 8,000
13.33%
IFCI 24-Sep-15 CE 17.50 2.35 -0.15
-6.00%
2.35
2.35
8,000 1 0.19 320,000 0
0.00%
IFCI 24-Sep-15 CE 25.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 1 0.01 2,464,000 -80,000
-3.14%
IBREALEST 24-Sep-15 CE 80.00 0.20 0.00
0.00%
0.20
0.20
8,000 2 0.02 124,000 48,000
63.16%
ITC 24-Sep-15 CE 315.00 13.30 3.85
40.74%
13.80
11.80
8,000 8 1.03 18,000 -5,000
-21.74%
PTC 24-Sep-15 CE 55.00 4.00 0.65
19.40%
4.00
3.10
8,000 2 0.28 44,000 4,000
10.00%
PTC 24-Sep-15 CE 70.00 0.30 0.00
0.00%
0.30
0.30
8,000 2 0.02 152,000 -4,000
-2.56%
SAIL 24-Sep-15 CE 62.50 0.15 0.00
0.00%
0.15
0.15
8,000 2 0.01 52,000 4,000
8.33%
SBIN 29-Oct-15 CE 310.00 1.30 -0.25
-16.13%
2.20
1.00
8,000 8 0.12 47,000 0
0.00%
TATAPOWER 24-Sep-15 CE 60.00 2.65 -0.10
-3.64%
2.65
2.60
8,000 2 0.21 288,000 88,000
44.00%
TATAGLOBAL 24-Sep-15 CE 115.00 6.05 0.90
17.48%
6.05
5.95
8,000 4 0.48 52,000 4,000
8.33%
TVSMOTOR 24-Sep-15 CE 240.00 4.30 0.25
6.17%
4.30
3.90
8,000 8 0.33 69,000 -2,000
-2.82%
TVSMOTOR 24-Sep-15 CE 250.00 2.80 0.30
12.00%
3.05
2.60
8,000 8 0.23 48,000 1,000
2.13%
UNIONBANK 24-Sep-15 CE 195.00 2.20 -0.75
-25.42%
2.90
2.20
8,000 4 0.20 88,000 12,000
15.79%
ZEEL 24-Sep-15 CE 390.00 9.50 0.45
4.97%
10.60
8.35
8,000 8 0.76 61,000 3,000
5.17%
ZEEL 24-Sep-15 CE 410.00 5.25 0.90
20.69%
5.35
4.25
8,000 8 0.40 39,000 3,000
8.33%
ACC 24-Sep-15 CE 1,340.00 57.50 14.55
33.88%
60.25
51.25
7,875 63 4.45 4,625 -1,750
-27.45%
ACC 24-Sep-15 CE 1,420.00 22.50 5.25
30.43%
25.50
21.00
7,875 63 1.82 3,375 1,625
92.86%
INFY 24-Sep-15 CE 1,280.00 3.20 0.00
0.00%
3.20
2.90
7,750 31 0.24 19,000 3,750
24.59%
INFY 24-Sep-15 CE 1,300.00 2.45 -0.05
-2.00%
2.70
2.25
7,750 31 0.19 77,000 -3,500
-4.35%
WOCKPHARMA 24-Sep-15 CE 1,700.00 8.00 -0.35
-4.19%
8.50
7.35
7,625 61 0.59 29,125 -1,000
-3.32%
DRREDDY 24-Sep-15 CE 4,400.00 71.00 -4.30
-5.71%
82.55
64.00
7,500 60 5.64 66,750 0
0.00%
M&M 24-Sep-15 CE 1,220.00 25.60 -5.80
-18.47%
31.50
23.75
7,500 30 2.03 23,250 6,750
40.91%
AXISBANK 29-Oct-15 CE 500.00 22.00 -5.70
-20.58%
28.00
21.00
7,500 15 1.74 7,500 4,500
150.00%
LUPIN 24-Sep-15 CE 2,200.00 5.55 -1.00
-15.27%
9.00
1.65
7,375 59 0.48 8,500 1,000
13.33%
LT 24-Sep-15 CE 1,900.00 2.05 -0.80
-28.07%
2.75
2.05
7,250 58 0.18 67,375 -1,875
-2.71%
WOCKPHARMA 24-Sep-15 CE 1,550.00 20.10 0.25
1.26%
22.35
17.50
7,125 57 1.44 14,125 -4,000
-22.07%
AUROPHARMA 24-Sep-15 CE 850.00 8.00 -1.95
-19.60%
9.65
8.00
7,000 14 0.60 85,500 0
0.00%
BAJAJ-AUTO 24-Sep-15 CE 2,250.00 82.55 0.50
0.61%
92.00
70.00
7,000 56 5.54 12,500 2,625
26.58%
BANKINDIA 24-Sep-15 CE 180.00 0.55 -0.05
-8.33%
0.55
0.55
7,000 7 0.04 172,000 2,000
1.18%
BANKINDIA 24-Sep-15 CE 190.00 0.35 -0.10
-22.22%
0.35
0.35
7,000 7 0.02 68,000 0
0.00%
BANKINDIA 24-Sep-15 CE 200.00 0.20 -0.05
-20.00%
0.50
0.20
7,000 7 0.02 102,000 3,000
3.03%
ICICIBANK 29-Oct-15 CE 270.00 18.80 -0.35
-1.83%
20.50
18.80
7,000 7 1.37 28,000 6,000
27.27%
INDUSINDBK 24-Sep-15 CE 920.00 6.20 -1.80
-22.50%
8.00
6.00
7,000 28 0.48 25,250 -5,000
-16.53%
IOC 24-Sep-15 CE 370.00 33.90 -1.40
-3.97%
37.45
33.90
7,000 7 2.50 36,000 -1,000
-2.70%
ITC 24-Sep-15 CE 355.00 0.80 -0.30
-27.27%
0.85
0.80
7,000 7 0.06 9,000 -4,000
-30.77%
JSWSTEEL 24-Sep-15 CE 940.00 28.60 1.10
4.00%
30.00
23.10
7,000 28 1.85 18,750 1,500
8.70%
ORIENTBANK 24-Sep-15 CE 145.00 3.20 -0.30
-8.57%
4.00
3.20
7,000 7 0.26 33,000 1,000
3.13%
JUSTDIAL 24-Sep-15 CE 900.00 34.40 3.35
10.79%
37.00
30.55
6,750 27 2.24 61,750 2,250
3.78%
MOTHERSUMI 24-Sep-15 CE 293.35 18.90 1.30
7.39%
21.20
16.00
6,750 9 1.30 5,250 750
16.67%
NIFTY 26-Nov-15 CE 8,800.00 35.75 -2.35
-6.17%
38.65
35.75
6,750 270 2.56 140,100 41,925
42.70%
BANKNIFTY 24-Sep-15 CE 18,300.00 71.00 -16.00
-18.39%
94.00
63.60
6,650 266 5.40 23,700 1,350
6.04%
ADANIENT 24-Sep-15 CE 100.00 0.55 0.00
0.00%
0.60
0.55
6,500 13 0.04 203,000 3,500
1.75%
KOTAKBANK 24-Sep-15 CE 670.00 7.20 -0.30
-4.00%
7.50
5.35
6,500 13 0.47 33,000 0
0.00%
RELIANCE 24-Sep-15 CE 820.00 51.90 6.60
14.57%
53.00
48.30
6,500 26 3.27 34,500 0
0.00%
TATAMOTORS 24-Sep-15 CE 300.00 31.10 -1.70
-5.18%
34.95
30.90
6,500 13 2.05 19,500 500
2.63%
WIPRO 24-Sep-15 CE 580.00 12.90 1.05
8.86%
13.30
12.00
6,500 13 0.82 70,500 7,500
11.90%
BAJAJ-AUTO 24-Sep-15 CE 2,350.00 41.50 0.90
2.22%
50.00
33.80
6,125 49 2.48 10,125 2,000
24.62%
HEXAWARE 24-Sep-15 CE 290.00 1.20 0.20
20.00%
1.55
1.10
6,000 6 0.08 26,000 2,000
8.33%
BHEL 24-Sep-15 CE 200.00 19.25 -2.85
-12.90%
22.15
19.25
6,000 6 1.25 20,000 10,000
100.00%
RELINFRA 24-Sep-15 CE 300.00 34.30 4.10
13.58%
37.80
33.55
6,000 12 2.14 88,500 -2,000
-2.21%
CEATLTD 24-Sep-15 CE 1,240.00 16.00 2.00
14.29%
17.00
13.50
6,000 12 0.96 21,000 10,000
90.91%
CROMPGREAV 24-Sep-15 CE 220.00 0.35 -0.05
-12.50%
0.35
0.35
6,000 3 0.02 72,000 0
0.00%
COALINDIA 24-Sep-15 CE 410.00 1.20 0.25
26.32%
1.20
1.20
6,000 6 0.07 50,000 -2,000
-3.85%
AMBUJACEM 24-Sep-15 CE 205.00 13.40 2.40
21.82%
14.05
12.25
6,000 6 0.80 9,000 -5,000
-35.71%
AMBUJACEM 24-Sep-15 CE 250.00 1.30 0.85
188.89%
1.30
0.95
6,000 6 0.07 28,000 3,000
12.00%
HDIL 24-Sep-15 CE 95.00 0.20 0.05
33.33%
0.25
0.20
6,000 3 0.01 104,000 -2,000
-1.89%
ICICIBANK 24-Sep-15 CE 240.00 35.10 0.00
0.00%
35.10
35.10
6,000 6 2.11 7,000 1,000
16.67%
IRB 24-Sep-15 CE 300.00 0.85 0.35
70.00%
0.95
0.85
6,000 6 0.05 10,000 6,000
150.00%
JUSTDIAL 24-Sep-15 CE 950.00 19.50 0.00
0.00%
22.00
19.25
6,000 24 1.22 18,000 -2,000
-10.00%
JSWENERGY 24-Sep-15 CE 70.00 6.40 0.50
8.47%
6.40
6.00
6,000 3 0.37 32,000 8,000
33.33%
KTKBANK 24-Sep-15 CE 145.00 0.40 -0.10
-20.00%
0.40
0.40
6,000 3 0.02 46,000 -8,000
-14.81%
KTKBANK 24-Sep-15 CE 150.00 0.25 0.00
0.00%
0.25
0.25
6,000 3 0.02 94,000 16,000
20.51%
M&M 24-Sep-15 CE 1,280.00 11.00 -3.85
-25.93%
12.00
10.50
6,000 24 0.68 39,750 2,250
6.00%
NIFTY 31-Dec-15 CE 10,000.00 10.00 -0.75
-6.98%
14.50
10.00
6,000 240 0.65 670,150 5,000
0.75%
NMDC 24-Sep-15 CE 95.00 4.50 0.00
0.00%
5.25
4.25
6,000 3 0.28 34,000 -2,000
-5.56%
NMDC 24-Sep-15 CE 102.50 2.00 0.10
5.26%
2.00
2.00
6,000 3 0.12 26,000 6,000
30.00%
ORIENTBANK 24-Sep-15 CE 125.00 10.20 -0.55
-5.12%
11.80
10.20
6,000 6 0.69 6,000 1,000
20.00%
ONGC 24-Sep-15 CE 210.00 22.85 -7.75
-25.33%
23.65
22.05
6,000 6 1.35 10,000 -6,000
-37.50%
PFC 24-Sep-15 CE 260.00 1.60 -0.05
-3.03%
1.70
1.25
6,000 6 0.09 57,000 4,000
7.55%
PNB 24-Sep-15 CE 185.00 0.25 -0.40
-61.54%
0.25
0.25
6,000 3 0.02 20,000 6,000
42.86%
SYNDIBANK 24-Sep-15 CE 80.00 6.00 -0.55
-8.40%
6.90
6.00
6,000 3 0.38 32,000 6,000
23.08%
SYNDIBANK 24-Sep-15 CE 82.50 5.65 0.15
2.73%
5.65
5.65
6,000 3 0.34 18,000 6,000
50.00%
SYNDIBANK 24-Sep-15 CE 110.00 0.30 -0.10
-25.00%
0.30
0.30
6,000 3 0.02 72,000 6,000
9.09%
VEDL 24-Sep-15 CE 80.00 15.70 -1.60
-9.25%
15.70
15.70
6,000 3 0.94 46,000 6,000
15.00%
TITAN 24-Sep-15 CE 330.00 10.00 -1.85
-15.61%
12.80
10.00
6,000 6 0.67 25,000 6,000
31.58%
TATAGLOBAL 24-Sep-15 CE 135.00 0.60 0.00
0.00%
0.60
0.55
6,000 3 0.03 86,000 12,000
16.22%
VOLTAS 24-Sep-15 CE 310.00 2.60 0.20
8.33%
3.05
2.50
6,000 6 0.16 80,000 6,000
8.11%
WIPRO 24-Sep-15 CE 570.00 16.85 1.05
6.65%
17.85
16.60
6,000 12 1.04 29,500 8,000
37.21%
ZEEL 24-Sep-15 CE 420.00 3.50 0.55
18.64%
3.55
3.50
6,000 6 0.21 20,000 -4,000
-16.67%
EICHERMOT 24-Sep-15 CE 20,500.00 200.10 22.65
12.76%
225.00
180.00
5,875 47 11.85 4,500 250
5.88%
NIFTY 24-Sep-15 CE 8,450.00 16.60 -2.90
-14.87%
23.10
16.60
5,775 231 1.11 29,300 3,100
11.83%
M&M 24-Sep-15 CE 1,260.00 14.00 -4.90
-25.93%
20.45
14.00
5,750 23 0.93 43,750 1,000
2.34%
BANKNIFTY 24-Sep-15 CE 17,900.00 114.00 -34.05
-23.00%
155.10
110.00
5,700 228 7.60 15,825 5,425
52.16%
GLENMARK 24-Sep-15 CE 1,120.00 55.20 -6.80
-10.97%
60.50
49.20
5,500 22 3.02 5,500 4,250
340.00%
IGL 24-Sep-15 CE 510.00 7.40 -0.60
-7.50%
7.40
5.00
5,500 11 0.36 8,500 2,000
30.77%
SKSMICRO 24-Sep-15 CE 520.00 6.45 -0.25
-3.73%
6.75
5.50
5,500 11 0.35 45,500 0
0.00%
SUNTV 24-Sep-15 CE 420.00 6.00 1.15
23.71%
7.90
5.40
5,500 11 0.32 22,500 7,000
45.16%
TATACHEM 24-Sep-15 CE 420.00 6.60 -2.95
-30.89%
8.40
6.30
5,500 11 0.38 40,000 3,000
8.11%
TATAMOTORS 29-Oct-15 CE 360.00 9.50 -2.65
-21.81%
10.00
9.40
5,500 11 0.53 64,500 19,000
41.76%
NIFTY 24-Sep-15 CE 8,550.00 11.60 -0.05
-0.43%
22.00
9.55
5,275 211 0.68 34,875 2,750
8.56%
BHARATFORG 24-Sep-15 CE 1,300.00 10.75 1.70
18.78%
11.10
9.00
5,250 21 0.55 27,000 250
0.93%
BANKNIFTY 24-Sep-15 CE 16,300.00 630.00 -169.00
-21.15%
727.20
600.00
5,175 207 32.74 8,325 8,150
4,657.14%
NIFTY 24-Sep-15 CE 7,200.00 648.20 -2.05
-0.32%
690.00
629.65
5,175 207 34.34 112,475 15,725
16.25%
MARUTI 24-Sep-15 CE 4,050.00 158.15 -121.75
-43.50%
166.50
143.00
5,125 41 7.87 3,250 3,125
2,500.00%
ARVIND 24-Sep-15 CE 250.00 24.50 4.15
20.39%
24.65
22.25
5,000 5 1.19 17,000 0
0.00%
BIOCON 24-Sep-15 CE 480.00 2.50 -0.75
-23.08%
2.55
2.50
5,000 10 0.13 35,000 4,000
12.90%
BPCL 24-Sep-15 CE 1,000.00 4.05 -0.35
-7.95%
4.35
4.00
5,000 10 0.21 48,500 1,500
3.19%
BPCL 24-Sep-15 CE 1,060.00 1.70 -0.10
-5.56%
1.75
1.70
5,000 10 0.09 1,500 -5,000
-76.92%
BHARTIARTL 24-Sep-15 CE 420.00 0.75 -0.35
-31.82%
0.80
0.75
5,000 5 0.04 50,000 0
0.00%
HDFC 24-Sep-15 CE 1,260.00 9.00 -1.25
-12.20%
10.65
9.00
5,000 20 0.49 60,250 2,250
3.88%
ICICIBANK 29-Oct-15 CE 300.00 8.05 -0.55
-6.40%
8.90
7.25
5,000 5 0.40 33,000 11,000
50.00%
IBULHSGFIN 24-Sep-15 CE 660.00 73.00 47.45
185.71%
73.00
73.00
5,000 10 3.65 2,000 2,000
0.00%
LT 24-Sep-15 CE 1,850.00 3.45 -0.75
-17.86%
4.20
3.30
5,000 40 0.19 76,625 -1,875
-2.39%
MARUTI 24-Sep-15 CE 4,150.00 108.00 -7.10
-6.17%
116.70
97.75
5,000 40 5.46 11,125 1,500
15.58%
SBIN 24-Sep-15 CE 210.00 28.30 -31.70
-52.83%
28.30
28.00
5,000 5 1.41 5,000 5,000
0.00%
SBIN 24-Sep-15 CE 315.00 0.40 0.00
0.00%
0.40
0.35
5,000 5 0.02 40,000 -2,000
-4.76%
TATASTEEL 24-Sep-15 CE 190.00 29.90 -3.90
-11.54%
29.90
29.50
5,000 5 1.49 8,000 6,000
300.00%
ULTRACEMCO 24-Sep-15 CE 3,000.00 58.40 9.90
20.41%
65.45
53.00
5,000 40 3.01 9,875 2,125
27.42%
TCS 24-Sep-15 CE 2,900.00 5.00 1.10
28.21%
5.35
4.20
4,875 39 0.25 19,500 -125
-0.64%
SIEMENS 24-Sep-15 CE 1,250.00 51.00 -14.50
-22.14%
69.90
47.95
4,750 19 2.63 7,750 3,250
72.22%
STAR 24-Sep-15 CE 1,350.00 17.90 -0.80
-4.28%
20.20
16.90
4,750 19 0.90 40,250 6,000
17.52%
SRF 24-Sep-15 CE 1,200.00 43.70 7.45
20.55%
43.70
27.20
4,750 19 1.66 7,500 500
7.14%
UBL 24-Sep-15 CE 900.00 39.25 -6.85
-14.86%
43.00
35.00
4,750 19 1.82 6,000 1,000
20.00%
NIFTY 24-Sep-15 CE 7,750.00 236.00 -17.30
-6.83%
272.85
233.45
4,675 187 11.88 40,125 33,500
505.66%
CIPLA 24-Sep-15 CE 640.00 33.95 -3.60
-9.59%
41.20
33.95
4,500 9 1.70 63,500 1,500
2.42%
CENTURYTEX 24-Sep-15 CE 640.00 5.00 0.30
6.38%
5.00
3.80
4,500 9 0.20 57,000 2,500
4.59%
DHFL 24-Sep-15 CE 460.00 15.55 -2.65
-14.56%
19.00
15.55
4,500 9 0.72 35,000 4,500
14.75%
HCLTECH 24-Sep-15 CE 940.00 48.00 6.35
15.25%
49.00
40.20
4,500 18 1.99 26,000 1,750
7.22%
JSWSTEEL 24-Sep-15 CE 920.00 38.60 3.95
11.40%
40.90
31.50
4,500 18 1.74 18,250 12,750
231.82%
MOTHERSUMI 24-Sep-15 CE 350.00 3.00 0.15
5.26%
3.10
2.75
4,500 6 0.13 39,750 750
1.92%
MARUTI 24-Sep-15 CE 4,000.00 179.15 -9.85
-5.21%
192.85
160.70
4,500 36 7.78 7,125 2,125
42.50%
MARUTI 24-Sep-15 CE 4,800.00 3.45 -1.45
-29.59%
4.85
3.45
4,500 36 0.20 9,625 2,000
26.23%
TATACHEM 24-Sep-15 CE 390.00 16.45 -5.80
-26.07%
24.05
16.45
4,500 9 0.85 3,500 -500
-12.50%
BRITANNIA 24-Sep-15 CE 3,000.00 113.00 33.25
41.69%
118.00
85.00
4,375 35 4.62 8,750 1,625
22.81%
BANKNIFTY 24-Sep-15 CE 18,100.00 90.00 -22.90
-20.28%
120.95
87.25
4,300 172 4.28 12,175 -375
-2.99%
INDUSINDBK 24-Sep-15 CE 800.00 47.00 -0.15
-0.32%
55.00
46.00
4,250 17 2.13 3,500 750
27.27%
RELIANCE 29-Oct-15 CE 900.00 26.00 4.00
18.18%
29.20
26.00
4,250 17 1.17 9,750 3,500
56.00%
EICHERMOT 24-Sep-15 CE 19,500.00 435.05 62.10
16.65%
455.00
375.00
4,125 33 17.67 4,125 -125
-2.94%
ANDHRABANK 24-Sep-15 CE 77.50 0.80 0.10
14.29%
0.80
0.80
4,000 1 0.03 16,000 4,000
33.33%
ANDHRABANK 24-Sep-15 CE 95.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 1 0.00 12,000 4,000
50.00%
ASHOKLEY 24-Sep-15 CE 70.00 18.65 -2.75
-12.85%
18.65
18.65
4,000 1 0.75 24,000 0
0.00%
ARVIND 24-Sep-15 CE 310.00 2.40 0.25
11.63%
3.00
2.40
4,000 4 0.11 43,000 2,000
4.88%
APOLLOTYRE 24-Sep-15 CE 195.00 2.50 0.35
16.28%
2.50
2.05
4,000 2 0.09 58,000 -2,000
-3.33%
BANKBARODA 24-Sep-15 CE 230.00 0.60 -0.15
-20.00%
0.60
0.50
4,000 2 0.02 108,000 0
0.00%
BANKBARODA 24-Sep-15 CE 240.00 0.35 -0.15
-30.00%
0.40
0.35
4,000 2 0.01 76,000 0
0.00%
CEATLTD 24-Sep-15 CE 1,180.00 27.00 0.85
3.25%
29.55
26.00
4,000 8 1.12 13,500 2,000
17.39%
DLF 24-Sep-15 CE 90.00 22.95 -3.95
-14.68%
22.95
22.95
4,000 2 0.92 14,000 -2,000
-12.50%
DLF 24-Sep-15 CE 145.00 0.70 0.00
0.00%
0.75
0.70
4,000 2 0.03 90,000 4,000
4.65%
DHFL 24-Sep-15 CE 480.00 11.60 0.25
2.20%
12.05
9.75
4,000 8 0.46 23,000 2,500
12.20%
DISHTV 24-Sep-15 CE 135.00 0.20 -0.15
-42.86%
0.20
0.20
4,000 1 0.01 36,000 -4,000
-10.00%
AMBUJACEM 24-Sep-15 CE 235.00 2.25 0.55
32.35%
2.25
2.00
4,000 4 0.08 9,000 3,000
50.00%
GLENMARK 24-Sep-15 CE 1,180.00 31.35 -8.55
-21.43%
35.55
30.90
4,000 16 1.30 32,000 -750
-2.29%
HDIL 24-Sep-15 CE 110.00 0.10 0.00
0.00%
0.10
0.10
4,000 2 0.00 42,000 0
0.00%
HEROMOTOCO 24-Sep-15 CE 2,700.00 4.55 -2.25
-33.09%
5.00
3.60
4,000 32 0.17 24,875 3,750
17.75%
INDIACEM 24-Sep-15 CE 77.50 1.75 0.50
40.00%
1.75
1.75
4,000 1 0.07 76,000 0
0.00%
IDFC 24-Sep-15 CE 120.00 9.90 -0.95
-8.76%
11.30
9.90
4,000 2 0.42 86,000 0
0.00%
IDFC 24-Sep-15 CE 160.00 0.20 -0.05
-20.00%
0.20
0.15
4,000 2 0.01 408,000 2,000
0.49%
IOC 24-Sep-15 CE 460.00 2.00 -0.75
-27.27%
2.35
1.85
4,000 4 0.09 29,000 -4,000
-12.12%
IBREALEST 24-Sep-15 CE 57.50 4.40 -4.80
-52.17%
4.40
4.40
4,000 1 0.18 32,000 0
0.00%
IBREALEST 24-Sep-15 CE 72.50 0.60 0.15
33.33%
0.60
0.60
4,000 1 0.02 48,000 8,000
20.00%
INFY 24-Sep-15 CE 1,260.00 4.55 0.35
8.33%
4.55
4.00
4,000 16 0.17 41,500 -2,000
-4.60%
JINDALSTEL 24-Sep-15 CE 60.00 8.00 -0.45
-5.33%
8.00
8.00
4,000 2 0.32 6,000 4,000
200.00%
L&TFH 24-Sep-15 CE 72.50 0.40 0.00
0.00%
0.40
0.40
4,000 1 0.02 204,000 0
0.00%
ONGC 24-Sep-15 CE 300.00 0.45 -0.05
-10.00%
0.45
0.25
4,000 4 0.01 359,000 0
0.00%
ONGC 29-Oct-15 CE 250.00 7.25 -2.85
-28.22%
7.25
7.25
4,000 4 0.29 40,000 -15,000
-27.27%
PIDILITIND 24-Sep-15 CE 550.00 18.90 -4.25
-18.36%
22.00
18.90
4,000 8 0.81 2,000 1,500
300.00%
PETRONET 24-Sep-15 CE 185.00 3.10 0.10
3.33%
3.10
3.10
4,000 2 0.12 56,000 0
0.00%
PNB 24-Sep-15 CE 115.00 22.00 -6.75
-23.48%
22.00
22.00
4,000 2 0.88 4,000 4,000
0.00%
PNB 24-Sep-15 CE 165.00 1.15 -0.15
-11.54%
1.15
1.15
4,000 2 0.05 242,000 38,000
18.63%
PNB 29-Oct-15 CE 140.00 10.00 -0.75
-6.98%
10.00
10.00
4,000 2 0.40 18,000 14,000
350.00%
RCOM 29-Oct-15 CE 60.00 5.85 1.90
48.10%
5.85
5.85
4,000 1 0.23 4,000 0
0.00%
RCOM 29-Oct-15 CE 80.00 1.10 0.60
120.00%
1.10
1.10
4,000 1 0.04 4,000 0
0.00%
RPOWER 24-Sep-15 CE 50.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 532,000 0
0.00%
SBIN 24-Sep-15 CE 350.00 0.20 0.05
33.33%
0.20
0.20
4,000 4 0.01 25,000 6,000
31.58%
SRF 24-Sep-15 CE 1,150.00 65.00 -42.45
-39.51%
65.00
45.80
4,000 16 2.15 2,750 2,750
0.00%
SUNTV 24-Sep-15 CE 300.00 57.10 0.10
0.18%
57.15
57.10
4,000 8 2.28 5,000 3,500
233.33%
TATAPOWER 24-Sep-15 CE 55.00 6.20 -0.20
-3.13%
6.20
6.20
4,000 1 0.25 60,000 0
0.00%
TATAGLOBAL 24-Sep-15 CE 140.00 0.30 0.00
0.00%
0.35
0.30
4,000 2 0.01 366,000 10,000
2.81%
UCOBANK 24-Sep-15 CE 42.50 3.60 -0.40
-10.00%
3.60
3.60
4,000 1 0.14 12,000 0
0.00%
UCOBANK 24-Sep-15 CE 60.00 0.15 -0.05
-25.00%
0.15
0.15
4,000 1 0.01 108,000 4,000
3.85%
VOLTAS 24-Sep-15 CE 320.00 1.90 0.25
15.15%
2.00
1.90
4,000 4 0.08 60,000 9,000
17.65%
VOLTAS 24-Sep-15 CE 350.00 0.50 0.00
0.00%
0.50
0.50
4,000 4 0.02 38,000 1,000
2.70%
NIFTY 29-Oct-15 CE 7,500.00 510.00 -4.45
-0.87%
543.35
499.95
3,975 159 20.83 23,350 1,125
5.06%
MARUTI 24-Sep-15 CE 4,600.00 12.75 -1.20
-8.60%
14.95
10.10
3,875 31 0.50 36,250 -125
-0.34%
M&M 24-Sep-15 CE 1,320.00 6.00 -2.50
-29.41%
8.00
6.00
3,750 15 0.26 13,250 1,500
12.77%
RELIANCE 24-Sep-15 CE 1,020.00 0.90 0.25
38.46%
0.90
0.60
3,750 15 0.03 56,500 1,250
2.26%
NIFTY 26-Nov-15 CE 8,300.00 134.70 -3.35
-2.43%
148.85
134.70
3,525 141 5.08 15,900 1,500
10.42%
BPCL 24-Sep-15 CE 960.00 8.20 -0.80
-8.89%
9.95
8.20
3,500 7 0.32 37,500 3,500
10.29%
BPCL 24-Sep-15 CE 1,100.00 0.90 -0.05
-5.26%
0.90
0.35
3,500 7 0.03 12,500 3,000
31.58%
GLENMARK 24-Sep-15 CE 1,300.00 11.00 0.20
1.85%
11.00
7.50
3,500 14 0.33 19,000 -1,500
-7.32%
IGL 24-Sep-15 CE 540.00 0.90 -3.10
-77.50%
3.50
0.90
3,500 7 0.04 3,500 -1,000
-22.22%
IBULHSGFIN 24-Sep-15 CE 820.00 5.05 -1.30
-20.47%
6.00
4.30
3,500 7 0.18 55,500 1,000
1.83%
JUSTDIAL 24-Sep-15 CE 850.00 51.65 1.25
2.48%
58.00
49.00
3,500 14 1.90 26,250 -1,750
-6.25%
JSWSTEEL 24-Sep-15 CE 960.00 22.25 0.20
0.91%
22.25
19.00
3,500 14 0.73 16,250 -3,250
-16.67%
PIDILITIND 24-Sep-15 CE 580.00 10.00 0.15
1.52%
10.00
9.55
3,500 7 0.34 10,000 2,500
33.33%
UPL 24-Sep-15 CE 500.00 48.00 4.00
9.09%
51.00
45.25
3,500 7 1.67 16,000 0
0.00%
SUNTV 24-Sep-15 CE 320.00 44.80 8.30
22.74%
44.80
41.25
3,500 7 1.50 13,500 -1,500
-10.00%
SUNTV 24-Sep-15 CE 440.00 4.15 1.30
45.61%
4.15
1.10
3,500 7 0.12 16,500 6,500
65.00%
AXISBANK 24-Sep-15 CE 640.00 0.35 -0.15
-30.00%
0.60
0.35
3,500 7 0.01 27,000 -2,500
-8.47%
WIPRO 24-Sep-15 CE 590.00 9.70 1.10
12.79%
9.75
9.00
3,500 7 0.33 20,000 5,500
37.93%
BANKNIFTY 24-Sep-15 CE 16,400.00 576.65 -113.35
-16.43%
717.10
550.10
3,325 133 20.45 7,575 7,025
1,277.27%
DRREDDY 24-Sep-15 CE 4,250.00 137.40 -6.90
-4.78%
144.15
122.50
3,250 26 4.47 11,125 2,500
28.99%
LUPIN 24-Sep-15 CE 1,850.00 105.00 18.15
20.90%
110.00
93.00
3,250 26 3.42 10,500 -125
-1.18%
SIEMENS 24-Sep-15 CE 1,200.00 74.45 -11.55
-13.43%
81.55
70.15
3,250 13 2.42 3,500 2,000
133.33%
SIEMENS 24-Sep-15 CE 1,400.00 13.35 -4.50
-25.21%
18.80
12.40
3,250 13 0.49 32,750 -500
-1.50%
BANKNIFTY 24-Sep-15 CE 18,600.00 45.70 -7.60
-14.26%
60.85
42.50
3,125 125 1.66 12,525 -1,725
-12.11%
TCS 24-Sep-15 CE 2,500.00 136.00 35.15
34.85%
138.35
113.70
3,125 25 3.89 5,000 1,625
48.15%
BHEL 24-Sep-15 CE 320.00 0.10 -0.20
-66.67%
0.10
0.10
3,000 3 0.00 8,000 -2,000
-20.00%
BPCL 24-Sep-15 CE 980.00 5.80 -1.00
-14.71%
7.00
5.80
3,000 6 0.19 21,000 -500
-2.33%
CIPLA 24-Sep-15 CE 780.00 1.80 -0.65
-26.53%
2.00
1.80
3,000 6 0.06 23,000 3,500
17.95%
CEATLTD 24-Sep-15 CE 1,060.00 76.85 8.00
11.62%
84.25
73.90
3,000 6 2.31 5,500 1,500
37.50%
COALINDIA 24-Sep-15 CE 340.00 21.10 -3.70
-14.92%
24.35
21.10
3,000 3 0.67 18,000 2,000
12.50%
CAIRN 24-Sep-15 CE 165.00 1.70 -0.60
-26.09%
1.70
1.55
3,000 3 0.05 34,000 -1,000
-2.86%
DHFL 24-Sep-15 CE 470.00 15.00 1.00
7.14%
16.00
15.00
3,000 6 0.46 6,000 -1,000
-14.29%
DIVISLAB 24-Sep-15 CE 2,400.00 60.00 -13.45
-18.31%
94.35
60.00
3,000 24 2.15 11,375 1,125
10.98%
AMBUJACEM 24-Sep-15 CE 200.00 17.50 3.50
25.00%
18.00
17.50
3,000 3 0.53 19,000 -1,000
-5.00%
GODREJIND 24-Sep-15 CE 360.00 13.50 1.50
12.50%
14.50
13.50
3,000 3 0.41 16,000 -1,000
-5.88%
HAVELLS 24-Sep-15 CE 260.00 11.30 -0.55
-4.64%
11.30
11.00
3,000 3 0.34 12,000 3,000
33.33%
HINDUNILVR 24-Sep-15 CE 940.00 3.75 0.10
2.74%
3.90
2.25
3,000 12 0.11 37,250 -7,500
-16.76%
ICICIBANK 24-Sep-15 CE 250.00 26.25 -1.75
-6.25%
27.50
26.25
3,000 3 0.81 27,000 12,000
80.00%
ICICIBANK 24-Sep-15 CE 360.00 0.05 -0.15
-75.00%
0.05
0.05
3,000 3 0.00 5,000 3,000
150.00%
IGL 24-Sep-15 CE 520.00 4.00 -0.50
-11.11%
5.00
4.00
3,000 6 0.13 8,000 2,000
33.33%
IOC 24-Sep-15 CE 380.00 28.40 -0.55
-1.90%
30.35
28.40
3,000 3 0.89 140,000 -1,000
-0.71%
INFY 29-Oct-15 CE 1,100.00 71.00 11.00
18.33%
71.00
68.00
3,000 12 2.09 6,250 1,250
25.00%
M&M 24-Sep-15 CE 1,160.00 48.35 -69.20
-58.87%
59.35
47.85
3,000 12 1.65 16,250 14,750
983.33%
ADANIPORTS 24-Sep-15 CE 410.00 2.45 0.30
13.95%
2.45
2.30
3,000 3 0.07 47,000 3,000
6.82%
MCLEODRUSS 24-Sep-15 CE 160.00 10.85 0.05
0.46%
12.00
10.85
3,000 3 0.34 17,000 0
0.00%
MCLEODRUSS 24-Sep-15 CE 185.00 3.15 -58.15
-94.86%
3.15
3.15
3,000 3 0.09 3,000 3,000
0.00%
ONGC 24-Sep-15 CE 290.00 0.55 -0.05
-8.33%
0.55
0.50
3,000 3 0.02 101,000 -2,000
-1.94%
RECLTD 24-Sep-15 CE 290.00 1.35 -0.15
-10.00%
1.35
1.35
3,000 3 0.04 9,000 0
0.00%
SBIN 29-Oct-15 CE 280.00 4.50 -0.50
-10.00%
4.50
4.20
3,000 3 0.13 70,000 9,000
14.75%
SUNPHARMA 24-Sep-15 CE 880.00 45.00 -2.80
-5.86%
54.00
45.00
3,000 12 1.45 35,250 -2,250
-6.00%
SRF 24-Sep-15 CE 1,250.00 22.70 5.45
31.59%
22.70
16.00
3,000 12 0.55 5,000 1,250
33.33%
TITAN 24-Sep-15 CE 360.00 2.05 -0.95
-31.67%
2.70
2.05
3,000 3 0.07 34,000 -4,000
-10.53%
TVSMOTOR 24-Sep-15 CE 260.00 1.80 0.35
24.14%
1.80
1.50
3,000 3 0.05 26,000 4,000
18.18%
UBL 24-Sep-15 CE 1,000.00 12.60 -5.65
-30.96%
14.60
12.15
3,000 12 0.41 8,500 -500
-5.56%
VOLTAS 24-Sep-15 CE 330.00 1.25 0.05
4.17%
1.25
1.25
3,000 3 0.04 38,000 11,000
40.74%
BRITANNIA 24-Sep-15 CE 3,200.00 41.00 16.00
64.00%
44.00
29.50
2,875 23 1.11 4,000 375
10.34%
BANKNIFTY 29-Oct-15 CE 18,000.00 249.90 -41.30
-14.18%
310.00
239.45
2,825 113 7.66 8,625 2,250
35.29%
ASIANPAINT 24-Sep-15 CE 920.00 5.50 -0.35
-5.98%
6.45
5.50
2,750 11 0.17 20,000 2,500
14.29%
GLENMARK 24-Sep-15 CE 1,220.00 20.80 -7.85
-27.40%
25.55
18.50
2,750 11 0.59 15,500 -2,500
-13.89%
GLENMARK 24-Sep-15 CE 1,240.00 18.90 -4.60
-19.57%
22.20
14.00
2,750 11 0.48 17,750 1,250
7.58%
INDUSINDBK 24-Sep-15 CE 780.00 63.50 2.70
4.44%
63.65
62.70
2,750 11 1.74 5,500 750
15.79%
INFY 24-Sep-15 CE 1,060.00 74.90 14.90
24.83%
74.90
63.35
2,750 11 1.88 13,500 -3,000
-18.18%
YESBANK 24-Sep-15 CE 840.00 2.00 0.25
14.29%
2.40
2.00
2,750 11 0.06 31,750 1,500
4.96%
BANKNIFTY 29-Oct-15 CE 19,000.00 108.00 -10.70
-9.01%
125.00
100.00
2,725 109 3.07 9,575 1,750
22.36%
NIFTY 31-Dec-15 CE 7,500.00 632.00 8.05
1.29%
659.50
620.00
2,700 108 17.24 63,850 600
0.95%
BRITANNIA 24-Sep-15 CE 3,100.00 69.00 24.50
55.06%
73.70
49.00
2,625 21 1.66 6,875 1,250
22.22%
NIFTY 24-Sep-15 CE 7,100.00 738.50 7.05
0.96%
780.00
718.25
2,625 105 19.76 409,150 3,450
0.85%
BIOCON 24-Sep-15 CE 450.00 9.00 -1.30
-12.62%
9.65
8.00
2,500 5 0.23 42,000 10,000
31.25%
HCLTECH 24-Sep-15 CE 1,060.00 6.75 0.75
12.50%
7.25
3.50
2,500 10 0.16 21,250 750
3.66%
HDFC 24-Sep-15 CE 1,140.00 54.00 -2.25
-4.00%
65.00
51.10
2,500 10 1.47 113,000 98,750
692.98%
JUBLFOOD 24-Sep-15 CE 1,750.00 36.00 -2.00
-5.26%
36.00
30.20
2,500 10 0.87 8,000 2,250
39.13%
KOTAKBANK 24-Sep-15 CE 690.00 3.20 -1.10
-25.58%
4.50
3.20
2,500 5 0.09 17,500 -500
-2.78%
MINDTREE 24-Sep-15 CE 1,400.00 58.00 7.75
15.42%
61.00
50.00
2,500 10 1.42 4,000 -250
-5.88%
NIFTY 28-Dec-17 CE 7,800.00 1,810.80 163.00
9.89%
1,810.80
1,810.80
2,500 100 45.27 267,550 2,500
0.94%
SRTRANSFIN 24-Sep-15 CE 880.00 32.00 17.00
113.33%
32.00
30.00
2,500 10 0.77 4,750 4,000
533.33%
SUNTV 24-Sep-15 CE 460.00 2.80 1.20
75.00%
2.80
2.00
2,500 5 0.06 6,500 2,500
62.50%
TCS 29-Oct-15 CE 2,700.00 88.00 16.50
23.08%
88.00
75.00
2,500 20 2.09 31,375 11,000
53.99%
AXISBANK 29-Oct-15 CE 600.00 3.00 -5.70
-65.52%
4.00
2.00
2,500 5 0.08 108,000 1,500
1.41%
BANKNIFTY 29-Oct-15 CE 17,500.00 376.00 -72.30
-16.13%
465.00
374.95
2,450 98 9.65 5,800 2,675
85.60%
NIFTY 24-Sep-15 CE 6,000.00 1,787.50 18.75
1.06%
1,825.00
1,778.45
2,375 95 42.95 191,700 22,425
13.25%
WOCKPHARMA 24-Sep-15 CE 1,850.00 3.35 0.25
8.06%
3.35
3.05
2,375 19 0.08 13,000 1,500
13.04%
NIFTY 24-Sep-15 CE 6,800.00 1,009.75 1.75
0.17%
1,032.10
992.95
2,325 93 23.52 14,175 3,175
28.86%
ASIANPAINT 24-Sep-15 CE 800.00 42.20 -3.40
-7.46%
42.20
42.20
2,250 9 0.95 9,000 4,750
111.76%
BANKNIFTY 24-Sep-15 CE 18,800.00 35.00 -4.60
-11.62%
43.95
35.00
2,250 90 0.92 20,650 -350
-1.67%
EICHERMOT 24-Sep-15 CE 21,500.00 84.90 12.90
17.92%
100.00
75.00
2,250 18 1.94 5,375 250
4.88%
HDFCBANK 24-Sep-15 CE 960.00 55.00 -1.20
-2.14%
60.00
55.00
2,250 9 1.33 13,000 -250
-1.89%
HDFCBANK 29-Oct-15 CE 1,080.00 15.00 -0.15
-0.99%
15.25
15.00
2,250 9 0.34 2,500 2,250
900.00%
ABIRLANUVO 24-Sep-15 CE 2,200.00 28.60 4.10
16.73%
31.00
27.05
2,250 18 0.62 8,000 3,875
93.94%
M&M 24-Sep-15 CE 1,360.00 3.15 -1.70
-35.05%
4.25
3.15
2,250 9 0.09 14,750 500
3.51%
MOTHERSUMI 24-Sep-15 CE 306.65 13.15 1.15
9.58%
14.70
10.60
2,250 3 0.29 4,500 -750
-14.29%
SIEMENS 24-Sep-15 CE 1,450.00 9.10 0.20
2.25%
12.85
9.00
2,250 9 0.23 7,750 -250
-3.13%
NIFTY 29-Oct-15 CE 7,000.00 900.00 -14.20
-1.55%
950.00
884.00
2,225 89 20.01 27,675 12,900
87.31%
BANKNIFTY 24-Sep-15 CE 18,700.00 38.20 -7.80
-16.96%
49.85
33.05
2,125 85 0.95 14,900 -500
-3.25%
BANKNIFTY 29-Oct-15 CE 18,500.00 155.00 -28.55
-15.55%
194.40
154.00
2,125 85 3.76 1,650 350
26.92%
DRREDDY 24-Sep-15 CE 4,450.00 54.75 -8.25
-13.10%
63.20
54.75
2,125 17 1.26 9,000 1,000
12.50%
NIFTY 29-Oct-15 CE 9,300.00 4.90 0.40
8.89%
5.10
2.50
2,125 85 0.10 106,475 -700
-0.65%
ALBK 24-Sep-15 CE 82.50 4.05 0.55
15.71%
4.05
4.05
2,000 1 0.08 20,000 6,000
42.86%
ALBK 24-Sep-15 CE 110.00 0.40 0.00
0.00%
0.40
0.40
2,000 1 0.01 50,000 2,000
4.17%
ADANIENT 24-Sep-15 CE 95.00 0.70 -0.25
-26.32%
0.70
0.70
2,000 4 0.01 62,000 500
0.81%
ADANIENT 29-Oct-15 CE 75.00 7.30 1.10
17.74%
7.50
7.30
2,000 4 0.15 36,000 1,500
4.35%
APOLLOHOSP 24-Sep-15 CE 1,450.00 20.80 6.20
42.47%
21.00
17.40
2,000 8 0.39 2,000 1,000
100.00%
ARVIND 24-Sep-15 CE 330.00 1.25 0.25
25.00%
1.40
1.25
2,000 2 0.03 43,000 0
0.00%
ARVIND 29-Oct-15 CE 270.00 18.75 -51.25
-73.21%
19.80
18.75
2,000 2 0.39 2,000 2,000
0.00%
ARVIND 29-Oct-15 CE 280.00 14.80 -48.70
-76.69%
15.50
14.80
2,000 2 0.30 3,000 3,000
0.00%
ARVIND 29-Oct-15 CE 290.00 13.10 -44.35
-77.20%
13.10
11.05
2,000 2 0.24 2,000 2,000
0.00%
AJANTPHARM 24-Sep-15 CE 1,650.00 27.00 -8.00
-22.86%
32.10
27.00
2,000 8 0.56 2,500 1,250
100.00%
APOLLOTYRE 24-Sep-15 CE 205.00 1.00 -0.40
-28.57%
1.00
1.00
2,000 1 0.02 32,000 0
0.00%
BHEL 24-Sep-15 CE 290.00 0.40 -0.10
-20.00%
0.45
0.40
2,000 2 0.01 21,000 0
0.00%
BANKBARODA 24-Sep-15 CE 215.00 1.45 -0.05
-3.33%
1.45
1.45
2,000 1 0.03 66,000 2,000
3.13%
BANKBARODA 24-Sep-15 CE 225.00 0.75 -0.20
-21.05%
0.75
0.75
2,000 1 0.02 34,000 0
0.00%
CANBK 24-Sep-15 CE 240.00 32.25 -6.75
-17.31%
37.00
32.25
2,000 2 0.69 4,000 2,000
100.00%
CROMPGREAV 24-Sep-15 CE 210.00 0.65 -0.20
-23.53%
0.65
0.65
2,000 1 0.01 28,000 6,000
27.27%
CAIRN 24-Sep-15 CE 200.00 0.20 -0.10
-33.33%
0.20
0.20
2,000 2 0.00 16,000 3,000
23.08%
DLF 24-Sep-15 CE 80.00 30.45 8.00
35.63%
30.45
30.45
2,000 1 0.61 2,000 0
0.00%
DLF 29-Oct-15 CE 100.00 16.10 -4.15
-20.49%
16.10
16.10
2,000 1 0.32 2,000 2,000
0.00%
DLF 29-Oct-15 CE 115.00 9.75 -3.40
-25.86%
9.75
9.75
2,000 1 0.20 2,000 2,000
0.00%
DABUR 24-Sep-15 CE 270.00 16.00 3.95
32.78%
16.00
13.00
2,000 2 0.29 20,000 -3,000
-13.04%
EXIDEIND 24-Sep-15 CE 190.00 0.40 -0.15
-27.27%
0.40
0.40
2,000 1 0.01 6,000 2,000
50.00%
ENGINERSIN 24-Sep-15 CE 180.00 12.95 0.35
2.78%
12.95
12.95
2,000 2 0.26 3,000 -1,000
-25.00%
GAIL 24-Sep-15 CE 330.00 1.75 -0.25
-12.50%
1.75
1.75
2,000 2 0.04 86,000 1,000
1.18%
GODREJIND 24-Sep-15 CE 390.00 3.80 -0.30
-7.32%
4.00
3.80
2,000 2 0.08 4,000 2,000
100.00%
HINDALCO 24-Sep-15 CE 102.50 0.15 -0.25
-62.50%
0.15
0.15
2,000 1 0.00 8,000 -2,000
-20.00%
HINDALCO 24-Sep-15 CE 105.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 270,000 -2,000
-0.74%
HINDALCO 29-Oct-15 CE 85.00 3.00 0.00
0.00%
3.00
3.00
2,000 1 0.06 24,000 14,000
140.00%
HDIL 24-Sep-15 CE 55.00 7.50 -0.05
-0.66%
7.50
7.50
2,000 1 0.15 32,000 0
0.00%
HDIL 24-Sep-15 CE 100.00 0.25 0.10
66.67%
0.25
0.25
2,000 1 0.01 340,000 0
0.00%
HEROMOTOCO 24-Sep-15 CE 2,650.00 8.00 -1.65
-17.10%
8.50
5.95
2,000 16 0.15 10,125 3,125
44.64%
HAVELLS 24-Sep-15 CE 270.00 7.55 0.35
4.86%
7.55
7.35
2,000 2 0.15 25,000 0
0.00%
HINDPETRO 24-Sep-15 CE 940.00 3.80 0.00
0.00%
4.15
3.20
2,000 4 0.07 64,500 -1,000
-1.53%
HINDZINC 24-Sep-15 CE 130.00 4.90 0.90
22.50%
4.90
4.90
2,000 1 0.10 34,000 -2,000
-5.56%
IDFC 24-Sep-15 CE 127.50 6.40 0.05
0.79%
6.40
6.40
2,000 1 0.13 42,000 20,000
90.91%
IDFC 24-Sep-15 CE 165.00 0.10 -2.20
-95.65%
0.10
0.10
2,000 1 0.00 6,000 0
0.00%
IDFC 24-Sep-15 CE 170.00 0.10 -0.10
-50.00%
0.10
0.10
2,000 1 0.00 44,000 0
0.00%
IBULHSGFIN 24-Sep-15 CE 840.00 3.50 -0.20
-5.41%
3.55
3.50
2,000 4 0.07 41,500 -3,000
-6.74%
IRB 24-Sep-15 CE 280.00 1.70 0.00
0.00%
2.00
1.70
2,000 2 0.04 9,000 0
0.00%
IOC 24-Sep-15 CE 500.00 1.65 0.70
73.68%
1.65
1.65
2,000 2 0.03 51,000 2,000
4.08%
INFY 24-Sep-15 CE 1,040.00 89.55 5.30
6.29%
89.55
76.90
2,000 8 1.74 1,750 500
40.00%
JSWENERGY 24-Sep-15 CE 85.00 1.80 0.25
16.13%
1.80
1.80
2,000 1 0.04 34,000 0
0.00%
KTKBANK 24-Sep-15 CE 115.00 8.20 -3.50
-29.91%
8.20
8.20
2,000 1 0.16 6,000 0
0.00%
M&MFIN 24-Sep-15 CE 255.00 10.30 -0.25
-2.37%
11.50
10.30
2,000 2 0.22 2,000 0
0.00%
M&MFIN 24-Sep-15 CE 260.00 8.20 0.20
2.50%
8.20
8.15
2,000 2 0.16 31,000 1,000
3.33%
M&MFIN 24-Sep-15 CE 280.00 3.50 0.35
11.11%
3.50
2.55
2,000 2 0.06 36,000 0
0.00%
MCLEODRUSS 24-Sep-15 CE 180.00 3.15 -0.70
-18.18%
4.30
3.15
2,000 2 0.07 19,000 1,000
5.56%
NMDC 29-Oct-15 CE 100.00 3.60 0.60
20.00%
3.60
3.60
2,000 1 0.07 8,000 4,000
100.00%
ORIENTBANK 24-Sep-15 CE 155.00 2.05 0.45
28.13%
2.35
2.05
2,000 2 0.04 37,000 0
0.00%
ORIENTBANK 29-Oct-15 CE 140.00 10.05 -22.70
-69.31%
10.30
10.05
2,000 2 0.20 - 0
0.00%
ONGC 24-Sep-15 CE 220.00 16.05 -5.35
-25.00%
16.05
16.00
2,000 2 0.32 38,000 11,000
40.74%
POWERGRID 24-Sep-15 CE 125.00 3.80 -1.30
-25.49%
3.80
3.80
2,000 1 0.08 86,000 18,000
26.47%
PETRONET 24-Sep-15 CE 175.00 6.85 -0.65
-8.67%
6.85
6.85
2,000 1 0.14 8,000 2,000
33.33%
PETRONET 24-Sep-15 CE 180.00 4.70 0.75
18.99%
4.70
4.70
2,000 1 0.09 22,000 2,000
10.00%
PNB 24-Sep-15 CE 110.00 23.75 -8.90
-27.26%
23.75
23.75
2,000 1 0.48 2,000 2,000
0.00%
SBIN 29-Oct-15 CE 230.00 20.05 -14.60
-42.14%
20.05
20.00
2,000 2 0.40 2,000 2,000
0.00%
VEDL 24-Sep-15 CE 75.00 19.90 -2.85
-12.53%
19.90
19.90
2,000 1 0.40 20,000 2,000
11.11%
SKSMICRO 24-Sep-15 CE 540.00 3.90 -0.60
-13.33%
3.90
3.00
2,000 4 0.07 37,500 0
0.00%
TATASTEEL 29-Oct-15 CE 200.00 26.35 -28.05
-51.56%
26.35
25.65
2,000 2 0.52 2,000 2,000
0.00%
TATAMTRDVR 24-Sep-15 CE 210.00 19.00 -1.00
-5.00%
19.15
19.00
2,000 2 0.38 3,000 1,000
50.00%
TATAGLOBAL 24-Sep-15 CE 117.50 5.25 1.05
25.00%
5.25
5.25
2,000 1 0.11 12,000 -2,000
-14.29%
TVSMOTOR 24-Sep-15 CE 200.00 22.55 -0.75
-3.22%
22.55
21.60
2,000 2 0.44 2,000 0
0.00%
TVSMOTOR 24-Sep-15 CE 270.00 1.15 -0.15
-11.54%
1.15
1.15
2,000 2 0.02 4,000 1,000
33.33%
UNIONBANK 24-Sep-15 CE 205.00 1.20 -0.50
-29.41%
1.20
1.20
2,000 1 0.02 38,000 -20,000
-34.48%
AXISBANK 24-Sep-15 CE 620.00 0.80 -0.10
-11.11%
0.90
0.80
2,000 4 0.02 49,500 1,000
2.06%
VOLTAS 24-Sep-15 CE 340.00 0.70 -0.05
-6.67%
0.80
0.70
2,000 2 0.02 55,000 0
0.00%
TATACOMM 24-Sep-15 CE 400.00 9.00 -1.30
-12.62%
11.50
9.00
2,000 4 0.21 29,500 -5,000
-14.49%
ZEEL 24-Sep-15 CE 370.00 17.45 0.20
1.16%
17.45
15.45
2,000 2 0.33 41,000 11,000
36.67%
BAJAJ-AUTO 24-Sep-15 CE 2,500.00 12.00 0.10
0.84%
12.00
8.55
1,875 15 0.19 23,250 -125
-0.53%
COLPAL 24-Sep-15 CE 2,000.00 30.00 4.45
17.42%
30.40
24.00
1,875 15 0.51 9,000 0
0.00%
NIFTY 24-Sep-15 CE 6,500.00 1,296.30 7.70
0.60%
1,339.00
1,270.00
1,800 72 23.47 153,975 350
0.23%
AJANTPHARM 24-Sep-15 CE 1,550.00 65.70 -2.30
-3.38%
72.00
65.70
1,750 7 1.20 3,500 -750
-17.65%
AMARAJABAT 24-Sep-15 CE 1,100.00 17.90 -1.70
-8.67%
19.85
15.20
1,750 7 0.29 6,500 750
13.04%
BHARATFORG 24-Sep-15 CE 1,400.00 3.00 0.00
0.00%
4.00
2.80
1,750 7 0.06 13,500 0
0.00%
DRREDDY 24-Sep-15 CE 4,600.00 26.00 -4.10
-13.62%
26.35
20.55
1,750 14 0.45 4,500 -375
-7.69%
HDFC 24-Sep-15 CE 1,120.00 66.75 0.00
0.00%
71.00
66.75
1,750 7 1.20 25,000 5,500
28.21%
HINDUNILVR 24-Sep-15 CE 840.00 37.45 4.75
14.53%
37.45
32.05
1,750 7 0.60 51,500 45,250
724.00%
JUSTDIAL 24-Sep-15 CE 1,050.00 7.00 0.00
0.00%
10.00
7.00
1,750 7 0.14 6,500 1,500
30.00%
RELIANCE 24-Sep-15 CE 1,040.00 0.50 -0.05
-9.09%
0.60
0.50
1,750 7 0.01 91,750 250
0.27%
SRF 24-Sep-15 CE 1,300.00 15.10 4.10
37.27%
15.10
12.50
1,750 7 0.23 11,500 0
0.00%
ULTRACEMCO 24-Sep-15 CE 2,900.00 94.00 10.25
12.24%
105.40
86.95
1,750 14 1.75 7,750 1,000
14.81%
BANKNIFTY 29-Oct-15 CE 17,000.00 566.45 -93.55
-14.17%
650.00
566.45
1,675 67 9.70 3,075 700
29.47%
BANKNIFTY 24-Sep-15 CE 20,500.00 7.45 0.60
8.76%
7.80
6.20
1,650 66 0.12 47,100 -225
-0.48%
WOCKPHARMA 24-Sep-15 CE 1,650.00 11.00 -1.60
-12.70%
11.00
7.05
1,625 13 0.15 4,750 -875
-15.56%
AUROPHARMA 24-Sep-15 CE 700.00 64.30 -14.15
-18.04%
64.30
60.00
1,500 3 0.94 13,000 500
4.00%
AJANTPHARM 24-Sep-15 CE 1,700.00 22.25 0.80
3.73%
22.25
15.55
1,500 6 0.31 7,750 -500
-6.06%
BPCL 24-Sep-15 CE 840.00 48.50 1.40
2.97%
56.00
47.10
1,500 3 0.76 30,500 -500
-1.61%
BPCL 24-Sep-15 CE 1,040.00 2.25 -0.30
-11.76%
2.25
0.20
1,500 3 0.02 14,500 1,000
7.41%
DHFL 24-Sep-15 CE 510.00 5.75 0.75
15.00%
5.75
5.50
1,500 3 0.08 3,000 500
20.00%
DHFL 24-Sep-15 CE 520.00 4.00 0.10
2.56%
5.00
4.00
1,500 3 0.06 6,500 0
0.00%
IGL 24-Sep-15 CE 500.00 6.60 -2.40
-26.67%
7.00
6.60
1,500 3 0.10 22,500 -1,500
-6.25%
INDUSINDBK 24-Sep-15 CE 940.00 4.50 -0.95
-17.43%
6.50
4.50
1,500 6 0.08 29,000 1,000
3.57%
INDUSINDBK 29-Oct-15 CE 900.00 19.50 -2.05
-9.51%
19.50
19.50
1,500 6 0.29 13,500 0
0.00%
JSWSTEEL 24-Sep-15 CE 1,000.00 12.00 -0.60
-4.76%
13.50
8.70
1,500 6 0.17 18,500 1,250
7.25%
KSCL 24-Sep-15 CE 500.00 26.30 -2.10
-7.39%
31.00
26.30
1,500 6 0.43 34,000 -1,500
-4.23%
LICHSGFIN 24-Sep-15 CE 520.00 1.70 -0.30
-15.00%
1.70
1.70
1,500 3 0.03 161,000 500
0.31%
M&M 24-Sep-15 CE 1,380.00 2.90 -3.05
-51.26%
2.90
2.65
1,500 6 0.04 9,750 -1,000
-9.30%
MOTHERSUMI 24-Sep-15 CE 360.00 1.90 0.00
0.00%
1.90
1.90
1,500 2 0.03 21,000 0
0.00%
UPL 24-Sep-15 CE 620.00 5.40 1.25
30.12%
5.40
5.40
1,500 3 0.08 9,500 500
5.56%
SKSMICRO 24-Sep-15 CE 440.00 30.95 -0.20
-0.64%
30.95
27.05
1,500 3 0.44 3,500 1,000
40.00%
TATAMOTORS 24-Sep-15 CE 410.00 0.60 -0.15
-20.00%
0.60
0.60
1,500 3 0.01 53,000 0
0.00%
NIFTY 29-Oct-15 CE 7,600.00 438.50 -9.60
-2.14%
465.00
438.50
1,300 52 5.92 2,225 650
41.27%
BEL 24-Sep-15 CE 3,500.00 58.00 18.00
45.00%
62.00
43.00
1,250 10 0.69 2,625 250
10.53%
DIVISLAB 24-Sep-15 CE 2,350.00 74.00 -18.00
-19.57%
93.65
74.00
1,250 10 1.13 1,375 375
37.50%
DRREDDY 24-Sep-15 CE 4,000.00 305.00 54.40
21.71%
305.00
305.00
1,250 10 3.81 1,500 1,125
300.00%
INFY 24-Sep-15 CE 1,000.00 122.70 22.70
22.70%
122.70
120.00
1,250 5 1.52 6,500 250
4.00%
INFY 24-Sep-15 CE 1,320.00 1.95 0.15
8.33%
1.95
1.90
1,250 5 0.02 1,750 -750
-30.00%
JUBLFOOD 24-Sep-15 CE 1,700.00 54.50 -0.50
-0.91%
59.60
53.00
1,250 5 0.69 3,250 250
8.33%
MINDTREE 24-Sep-15 CE 1,450.00 40.00 12.00
42.86%
40.00
36.00
1,250 5 0.48 4,000 -250
-5.88%
NIFTY 31-Dec-15 CE 9,500.00 21.20 -0.55
-2.53%
23.00
21.00
1,250 50 0.27 1,659,350 -400
-0.02%
BANKNIFTY 24-Sep-15 CE 18,900.00 31.95 -0.65
-1.99%
49.00
21.25
1,175 47 0.36 4,825 -225
-4.46%
BAJAJ-AUTO 24-Sep-15 CE 2,200.00 106.00 6.00
6.00%
117.90
84.75
1,125 9 1.11 8,000 625
8.47%
ULTRACEMCO 24-Sep-15 CE 2,950.00 74.50 11.40
18.07%
78.80
70.05
1,125 9 0.83 3,500 625
21.74%
NIFTY 24-Sep-15 CE 5,300.00 2,515.00 -65.30
-2.53%
2,520.00
2,503.00
1,075 43 26.95 19,850 25
0.13%
NIFTY 31-Dec-15 CE 7,000.00 962.20 -27.80
-2.81%
962.20
962.20
1,050 42 10.10 136,150 1,250
0.93%
HEXAWARE 24-Sep-15 CE 230.00 18.75 2.15
12.95%
18.75
18.75
1,000 1 0.19 22,000 0
0.00%
APOLLOHOSP 24-Sep-15 CE 1,400.00 25.50 0.50
2.00%
25.75
25.00
1,000 4 0.26 4,250 250
6.25%
ARVIND 24-Sep-15 CE 210.00 53.25 -14.95
-21.92%
53.25
53.25
1,000 1 0.53 1,000 1,000
0.00%
ARVIND 24-Sep-15 CE 350.00 0.50 -0.35
-41.18%
0.50
0.50
1,000 1 0.01 14,000 0
0.00%
ARVIND 29-Oct-15 CE 300.00 9.05 -2.95
-24.58%
9.05
9.05
1,000 1 0.09 12,000 2,000
20.00%
AUROPHARMA 24-Sep-15 CE 825.00 13.20 -1.10
-7.69%
13.20
13.20
1,000 2 0.13 12,500 2,000
19.05%
AUROPHARMA 24-Sep-15 CE 860.00 7.00 0.85
13.82%
7.00
7.00
1,000 2 0.07 13,000 -500
-3.70%
AUROPHARMA 24-Sep-15 CE 900.00 3.45 -1.35
-28.13%
3.45
3.45
1,000 2 0.03 38,500 0
0.00%
AJANTPHARM 24-Sep-15 CE 1,500.00 90.00 -1.95
-2.12%
94.00
90.00
1,000 4 0.93 5,500 0
0.00%
BHARATFORG 24-Sep-15 CE 1,100.00 82.20 18.45
28.94%
82.20
77.10
1,000 4 0.81 2,500 0
0.00%
BHEL 24-Sep-15 CE 300.00 0.30 -0.05
-14.29%
0.30
0.30
1,000 1 0.00 49,000 1,000
2.08%
BIOCON 24-Sep-15 CE 470.00 4.10 -0.90
-18.00%
4.10
4.00
1,000 2 0.04 29,000 0
0.00%
BANKINDIA 24-Sep-15 CE 220.00 0.65 -4.95
-88.39%
0.65
0.65
1,000 1 0.01 1,000 1,000
0.00%
RELINFRA 24-Sep-15 CE 290.00 43.70 2.45
5.94%
43.70
43.70
1,000 2 0.44 4,500 0
0.00%
BHARTIARTL 24-Sep-15 CE 300.00 47.55 -85.30
-64.21%
47.55
47.55
1,000 1 0.48 1,000 1,000
0.00%
BHARTIARTL 24-Sep-15 CE 450.00 0.30 -0.05
-14.29%
0.30
0.30
1,000 1 0.00 19,000 -1,000
-5.00%
BHARTIARTL 29-Oct-15 CE 400.00 5.80 -0.50
-7.94%
5.80
5.80
1,000 1 0.06 87,000 1,000
1.16%
CEATLTD 24-Sep-15 CE 1,300.00 6.00 -2.00
-25.00%
9.10
6.00
1,000 2 0.08 13,000 4,000
44.44%
CANBK 24-Sep-15 CE 220.00 51.60 -27.50
-34.77%
51.60
51.60
1,000 1 0.52 1,000 1,000
0.00%
CESC 24-Sep-15 CE 540.00 11.20 0.90
8.74%
11.20
11.20
1,000 2 0.11 7,500 500
7.14%
CASTROLIND 24-Sep-15 CE 450.00 7.00 1.00
16.67%
7.00
7.00
1,000 2 0.07 7,000 1,000
16.67%
CAIRN 24-Sep-15 CE 175.00 0.75 -0.25
-25.00%
0.75
0.75
1,000 1 0.01 22,000 0
0.00%
COLPAL 24-Sep-15 CE 2,100.00 9.00 1.00
12.50%
9.00
8.00
1,000 8 0.09 5,250 -375
-6.67%
DHFL 24-Sep-15 CE 500.00 6.00 -0.90
-13.04%
7.75
6.00
1,000 2 0.07 21,000 1,000
5.00%
DABUR 24-Sep-15 CE 285.00 9.00 2.90
47.54%
9.00
9.00
1,000 1 0.09 7,000 2,000
40.00%
DRREDDY 24-Sep-15 CE 4,200.00 165.00 -7.65
-4.43%
165.00
165.00
1,000 8 1.65 6,625 -500
-7.02%
GLENMARK 24-Sep-15 CE 1,260.00 14.00 -5.50
-28.21%
14.00
10.90
1,000 4 0.13 18,500 -750
-3.90%
GODREJIND 24-Sep-15 CE 370.00 9.00 0.50
5.88%
9.00
9.00
1,000 1 0.09 8,000 2,000
33.33%
HINDPETRO 24-Sep-15 CE 760.00 52.00 0.05
0.10%
53.40
52.00
1,000 2 0.53 17,000 0
0.00%
IGL 24-Sep-15 CE 480.00 13.00 -4.50
-25.71%
13.00
13.00
1,000 2 0.13 12,000 1,000
9.09%
IRB 24-Sep-15 CE 210.00 24.90 2.15
9.45%
24.90
24.90
1,000 1 0.25 7,000 0
0.00%
IRB 24-Sep-15 CE 220.00 17.65 1.25
7.62%
17.65
17.65
1,000 1 0.18 11,000 0
0.00%
IOC 24-Sep-15 CE 390.00 25.10 3.10
14.09%
25.10
25.10
1,000 1 0.25 67,000 5,000
8.06%
ABIRLANUVO 24-Sep-15 CE 2,050.00 76.00 8.00
11.76%
76.00
70.25
1,000 8 0.72 2,000 250
14.29%
ABIRLANUVO 24-Sep-15 CE 2,250.00 20.10 0.10
0.50%
21.85
19.30
1,000 8 0.20 2,000 -250
-11.11%
ITC 24-Sep-15 CE 300.00 24.25 -3.30
-11.98%
24.25
24.25
1,000 1 0.24 13,000 0
0.00%
ITC 24-Sep-15 CE 365.00 0.45 -0.15
-25.00%
0.45
0.45
1,000 1 0.00 2,000 1,000
100.00%
LICHSGFIN 24-Sep-15 CE 540.00 0.90 -0.10
-10.00%
0.90
0.90
1,000 2 0.01 14,000 1,000
7.69%
LICHSGFIN 24-Sep-15 CE 550.00 0.70 -0.10
-12.50%
0.90
0.70
1,000 2 0.01 3,000 1,000
50.00%
ORIENTBANK 24-Sep-15 CE 180.00 0.30 -0.35
-53.85%
0.30
0.30
1,000 1 0.00 52,000 -1,000
-1.89%
PIDILITIND 24-Sep-15 CE 600.00 5.55 -1.25
-18.38%
6.25
5.55
1,000 2 0.06 18,000 500
2.86%
RECLTD 24-Sep-15 CE 300.00 1.05 0.20
23.53%
1.05
1.05
1,000 1 0.01 41,000 0
0.00%
STAR 24-Sep-15 CE 1,050.00 169.60 6.95
4.27%
169.65
169.60
1,000 4 1.70 6,000 750
14.29%
SBIN 24-Sep-15 CE 330.00 0.15 0.00
0.00%
0.15
0.15
1,000 1 0.00 117,000 -2,000
-1.68%
SBIN 24-Sep-15 CE 360.00 0.05 -0.15
-75.00%
0.05
0.05
1,000 1 0.00 4,000 0
0.00%
SBIN 29-Oct-15 CE 240.00 14.00 -13.25
-48.62%
14.00
14.00
1,000 1 0.14 3,000 3,000
0.00%
SBIN 29-Oct-15 CE 290.00 4.30 -1.05
-19.63%
4.30
4.30
1,000 1 0.04 1,000 1,000
0.00%
SRF 24-Sep-15 CE 1,100.00 74.60 -31.80
-29.89%
74.60
71.55
1,000 4 0.74 1,500 1,000
200.00%
TATAMOTORS 24-Sep-15 CE 230.00 99.15 2.10
2.16%
99.15
99.15
1,000 2 0.99 1,500 1,000
200.00%
TATAMOTORS 24-Sep-15 CE 420.00 0.45 -0.05
-10.00%
0.45
0.40
1,000 2 0.00 92,000 -1,000
-1.08%
TITAN 24-Sep-15 CE 310.00 20.75 -33.15
-61.50%
20.75
20.75
1,000 1 0.21 1,000 1,000
0.00%
TECHM 24-Sep-15 CE 500.00 39.85 7.90
24.73%
39.85
34.80
1,000 2 0.37 5,000 -1,000
-16.67%
TVSMOTOR 24-Sep-15 CE 300.00 0.25 0.00
0.00%
0.25
0.25
1,000 1 0.00 4,000 2,000
100.00%
VOLTAS 24-Sep-15 CE 240.00 28.00 -3.90
-12.23%
28.00
28.00
1,000 1 0.28 4,000 0
0.00%
TATACOMM 24-Sep-15 CE 450.00 1.50 0.15
11.11%
1.50
1.50
1,000 2 0.02 17,000 0
0.00%
YESBANK 24-Sep-15 CE 620.00 59.75 -5.45
-8.36%
68.75
59.75
1,000 4 0.67 15,500 3,750
31.91%
YESBANK 29-Oct-15 CE 740.00 22.60 -2.55
-10.14%
25.85
22.60
1,000 4 0.24 17,250 1,000
6.15%
ZEEL 24-Sep-15 CE 360.00 22.20 3.45
18.40%
22.20
22.20
1,000 1 0.22 15,000 2,000
15.38%
BAJAJ-AUTO 24-Sep-15 CE 2,450.00 17.00 -1.15
-6.34%
18.80
15.90
875 7 0.15 3,875 -250
-6.06%
ULTRACEMCO 24-Sep-15 CE 2,850.00 122.10 14.20
13.16%
132.40
118.90
875 7 1.08 375 -250
-40.00%
BANKNIFTY 24-Sep-15 CE 15,500.00 1,150.00 -120.30
-9.47%
1,300.00
1,090.00
825 33 9.80 3,275 1,700
107.94%
APOLLOHOSP 24-Sep-15 CE 1,300.00 75.00 12.45
19.90%
75.00
68.00
750 3 0.53 1,000 250
33.33%
AJANTPHARM 24-Sep-15 CE 1,600.00 46.75 0.75
1.63%
46.75
42.05
750 3 0.33 5,750 -500
-8.00%
AMARAJABAT 24-Sep-15 CE 1,080.00 19.50 -4.50
-18.75%
24.90
19.50
750 3 0.16 1,500 250
20.00%
BRITANNIA 24-Sep-15 CE 3,050.00 90.00 30.00
50.00%
99.95
67.45
750 6 0.65 1,750 0
0.00%
HCLTECH 24-Sep-15 CE 920.00 62.00 4.05
6.99%
62.00
51.05
750 3 0.41 9,250 -250
-2.63%
HDFC 24-Sep-15 CE 1,080.00 96.15 -4.85
-4.80%
96.15
96.15
750 3 0.72 5,750 0
0.00%
INDUSINDBK 24-Sep-15 CE 960.00 2.40 -0.70
-22.58%
4.00
2.40
750 3 0.02 10,000 -250
-2.44%
JSWSTEEL 24-Sep-15 CE 900.00 46.75 2.20
4.94%
49.80
46.75
750 3 0.36 10,500 4,250
68.00%
MARUTI 24-Sep-15 CE 4,700.00 9.00 0.45
5.26%
9.00
6.70
750 6 0.05 12,375 1,250
11.24%
NIFTY 26-Nov-15 CE 8,700.00 47.95 -10.75
-18.31%
52.00
47.70
750 30 0.36 55,800 30,825
123.42%
RELIANCE 29-Oct-15 CE 760.00 116.15 10.15
9.58%
116.15
113.35
750 3 0.86 25,500 750
3.03%
STAR 24-Sep-15 CE 1,100.00 130.15 21.70
20.01%
130.15
124.75
750 3 0.96 2,250 -1,500
-40.00%
SRF 24-Sep-15 CE 1,400.00 5.90 3.40
136.00%
5.90
5.75
750 3 0.04 11,000 -250
-2.22%
NIFTY 24-Sep-15 CE 5,500.00 2,283.45 13.55
0.60%
2,340.00
2,274.00
650 26 14.89 42,325 1,625
3.99%
COLPAL 24-Sep-15 CE 2,050.00 16.00 1.00
6.67%
18.00
16.00
625 5 0.11 2,125 -375
-15.00%
DIVISLAB 24-Sep-15 CE 2,700.00 11.00 -1.00
-8.33%
11.00
11.00
625 5 0.07 6,000 125
2.13%
HEROMOTOCO 24-Sep-15 CE 2,800.00 2.15 -1.65
-43.42%
3.75
2.15
625 5 0.02 11,625 125
1.09%
LUPIN 24-Sep-15 CE 1,700.00 213.90 20.45
10.57%
219.55
202.55
625 5 1.32 1,500 125
9.09%
ULTRACEMCO 24-Sep-15 CE 3,100.00 33.00 3.35
11.30%
33.00
26.65
625 5 0.20 5,375 -250
-4.44%
WOCKPHARMA 24-Sep-15 CE 1,800.00 4.00 0.10
2.56%
4.00
4.00
625 5 0.03 13,000 -500
-3.70%
ADANIENT 29-Oct-15 CE 70.00 8.10 -0.45
-5.26%
8.10
8.10
500 1 0.04 1,000 500
100.00%
AUROPHARMA 24-Sep-15 CE 720.00 50.85 -3.00
-5.57%
50.85
50.85
500 1 0.25 2,500 0
0.00%
AMARAJABAT 24-Sep-15 CE 1,060.00 27.25 2.75
11.22%
27.25
25.00
500 2 0.13 3,000 750
33.33%
BEL 24-Sep-15 CE 3,300.00 138.30 36.30
35.59%
138.30
105.00
500 4 0.62 1,875 125
7.14%
BEL 24-Sep-15 CE 3,400.00 105.00 38.60
58.13%
105.00
81.00
500 4 0.49 1,000 0
0.00%
BHARATFORG 24-Sep-15 CE 1,350.00 5.50 0.00
0.00%
5.50
5.50
500 2 0.03 12,250 500
4.26%
BATAINDIA 24-Sep-15 CE 1,140.00 15.00 -0.85
-5.36%
15.00
14.00
500 2 0.07 8,000 250
3.23%
BPCL 24-Sep-15 CE 1,140.00 0.50 -0.15
-23.08%
0.50
0.50
500 1 0.00 - -500
-100.00%
CEATLTD 24-Sep-15 CE 940.00 150.90 -8.10
-5.09%
150.90
150.90
500 1 0.75 1,000 0
0.00%
CESC 24-Sep-15 CE 530.00 14.00 -0.10
-0.71%
14.00
14.00
500 1 0.07 3,500 1,000
40.00%
DRREDDY 24-Sep-15 CE 4,100.00 240.00 0.00
0.00%
240.00
240.00
500 4 1.20 3,125 0
0.00%
DRREDDY 24-Sep-15 CE 4,350.00 88.85 -6.20
-6.52%
100.00
88.60
500 4 0.47 5,250 -875
-14.29%
EICHERMOT 24-Sep-15 CE 18,500.00 810.00 52.30
6.90%
869.00
780.00
500 4 4.11 1,000 500
100.00%
GRASIM 24-Sep-15 CE 3,500.00 70.75 -5.15
-6.79%
83.90
70.75
500 4 0.40 2,000 -250
-11.11%
HDFC 24-Sep-15 CE 1,100.00 85.25 6.05
7.64%
85.25
85.25
500 2 0.43 5,500 -500
-8.33%
HDFC 24-Sep-15 CE 1,280.00 7.80 0.65
9.09%
7.80
7.80
500 2 0.04 26,500 500
1.92%
HDFCBANK 24-Sep-15 CE 940.00 71.00 -0.50
-0.70%
71.05
71.00
500 2 0.36 14,250 -1,000
-6.56%
HEROMOTOCO 24-Sep-15 CE 2,750.00 2.40 -2.00
-45.45%
2.40
2.40
500 4 0.01 13,875 250
1.83%
IGL 24-Sep-15 CE 460.00 21.00 -2.50
-10.64%
21.00
21.00
500 1 0.11 2,000 500
33.33%
IBULHSGFIN 24-Sep-15 CE 700.00 52.30 6.30
13.70%
52.30
52.30
500 1 0.26 3,000 1,000
50.00%
IBULHSGFIN 24-Sep-15 CE 860.00 2.70 0.05
1.89%
2.70
2.70
500 1 0.01 21,500 -1,000
-4.44%
INFY 24-Sep-15 CE 1,020.00 92.70 3.70
4.16%
92.70
92.70
500 2 0.46 1,750 0
0.00%
JUSTDIAL 24-Sep-15 CE 800.00 77.95 0.25
0.32%
83.50
77.95
500 2 0.40 8,000 0
0.00%
JSWSTEEL 24-Sep-15 CE 980.00 18.25 -0.75
-3.95%
18.25
18.25
500 2 0.09 1,500 250
20.00%
JSWSTEEL 24-Sep-15 CE 1,040.00 6.85 0.00
0.00%
6.85
6.85
500 2 0.03 8,750 250
2.94%
JSWSTEEL 24-Sep-15 CE 1,240.00 4.15 4.05
4,050.00%
4.15
4.15
500 2 0.02 - 0
0.00%
LICHSGFIN 24-Sep-15 CE 510.00 2.20 -1.10
-33.33%
2.20
2.20
500 1 0.01 4,500 500
12.50%
LICHSGFIN 24-Sep-15 CE 530.00 1.05 -0.45
-30.00%
1.05
1.05
500 1 0.01 13,500 1,000
8.00%
LT 24-Sep-15 CE 1,950.00 1.30 -0.20
-13.33%
1.50
1.30
500 4 0.01 6,125 0
0.00%
M&M 24-Sep-15 CE 1,400.00 2.80 0.05
1.82%
2.80
2.80
500 2 0.01 33,000 -1,000
-2.94%
M&M 24-Sep-15 CE 1,440.00 1.05 -0.35
-25.00%
1.05
1.05
500 2 0.01 10,000 -500
-4.76%
M&M 24-Sep-15 CE 1,460.00 0.70 -0.30
-30.00%
0.70
0.70
500 2 0.00 6,500 -500
-7.14%
NIFTY 29-Oct-15 CE 9,500.00 1.50 -1.50
-50.00%
2.90
1.50
500 20 0.01 25,250 2,700
11.97%
PIDILITIND 24-Sep-15 CE 620.00 3.00 -5.00
-62.50%
3.00
3.00
500 1 0.02 500 0
0.00%
RELCAPITAL 24-Sep-15 CE 270.00 47.00 10.65
29.30%
47.00
47.00
500 1 0.24 2,500 -500
-16.67%
RELCAPITAL 24-Sep-15 CE 280.00 37.60 10.00
36.23%
37.60
37.60
500 1 0.19 13,000 500
4.00%
RELIANCE 24-Sep-15 CE 800.00 65.00 6.00
10.17%
65.00
63.50
500 2 0.32 5,500 0
0.00%
RELIANCE 24-Sep-15 CE 1,060.00 0.65 0.00
0.00%
0.65
0.65
500 2 0.00 60,500 7,000
13.08%
RELIANCE 29-Oct-15 CE 920.00 22.50 1.45
6.89%
22.50
19.00
500 2 0.10 1,750 0
0.00%
STAR 24-Sep-15 CE 1,150.00 96.00 3.30
3.56%
96.00
90.00
500 2 0.47 4,750 0
0.00%
STAR 29-Oct-15 CE 1,300.00 56.00 -34.35
-38.02%
56.60
56.00
500 2 0.28 500 500
0.00%
UPL 24-Sep-15 CE 460.00 79.40 26.35
49.67%
79.40
79.40
500 1 0.40 1,000 0
0.00%
SKSMICRO 24-Sep-15 CE 380.00 74.00 -10.00
-11.90%
74.00
74.00
500 1 0.37 500 500
0.00%
SKSMICRO 24-Sep-15 CE 560.00 4.00 1.00
33.33%
4.00
4.00
500 1 0.02 15,500 -500
-3.13%
SUNPHARMA 24-Sep-15 CE 1,100.00 0.10 -1.35
-93.10%
0.10
0.10
500 2 0.00 750 500
200.00%
SRTRANSFIN 24-Sep-15 CE 940.00 10.70 5.70
114.00%
10.70
7.00
500 2 0.04 1,250 750
150.00%
TATACHEM 24-Sep-15 CE 430.00 5.10 -1.75
-25.55%
5.10
5.10
500 1 0.03 18,000 500
2.86%
TATACHEM 24-Sep-15 CE 450.00 2.00 -1.70
-45.95%
2.00
2.00
500 1 0.01 21,000 0
0.00%
TATACHEM 24-Sep-15 CE 470.00 1.00 -2.25
-69.23%
1.00
1.00
500 1 0.01 5,500 500
10.00%
TECHM 24-Sep-15 CE 620.00 1.45 0.00
0.00%
1.45
1.45
500 1 0.01 8,500 2,500
41.67%
TECHM 29-Oct-15 CE 600.00 11.00 -3.00
-21.43%
11.00
11.00
500 1 0.06 2,000 500
33.33%
UBL 24-Sep-15 CE 850.00 66.80 -37.55
-35.98%
66.80
66.80
500 2 0.33 1,500 1,500
0.00%
AXISBANK 24-Sep-15 CE 400.00 88.00 1.00
1.15%
88.00
88.00
500 1 0.44 2,500 0
0.00%
AXISBANK 29-Oct-15 CE 540.00 14.95 0.50
3.46%
14.95
14.95
500 1 0.07 1,000 0
0.00%
AXISBANK 29-Oct-15 CE 560.00 7.00 -5.25
-42.86%
7.00
7.00
500 1 0.04 44,000 -4,000
-8.33%
TATACOMM 24-Sep-15 CE 340.00 43.95 -14.95
-25.38%
43.95
43.95
500 1 0.22 500 -500
-50.00%
TATACOMM 24-Sep-15 CE 410.00 7.75 0.20
2.65%
7.75
7.75
500 1 0.04 23,500 0
0.00%
WIPRO 24-Sep-15 CE 560.00 23.25 2.20
10.45%
23.25
23.25
500 1 0.12 18,500 2,000
12.12%
WOCKPHARMA 24-Sep-15 CE 1,200.00 152.00 -23.60
-13.44%
152.00
152.00
500 4 0.76 500 500
0.00%
NIFTY 26-Nov-15 CE 8,400.00 110.00 -9.85
-8.22%
116.25
110.00
450 18 0.51 525 0
0.00%
NIFTY 24-Sep-15 CE 9,900.00 0.70 -0.05
-6.67%
0.80
0.70
400 16 0.00 22,575 450
2.03%
COLPAL 24-Sep-15 CE 1,900.00 74.55 -95.15
-56.07%
74.55
74.55
375 3 0.28 375 375
0.00%
DIVISLAB 24-Sep-15 CE 2,050.00 282.85 256.85
987.88%
282.85
282.85
375 3 1.06 375 375
0.00%
DIVISLAB 24-Sep-15 CE 2,100.00 242.40 17.40
7.73%
242.40
242.40
375 3 0.91 375 375
0.00%
DIVISLAB 24-Sep-15 CE 2,300.00 95.00 -17.50
-15.56%
95.00
92.25
375 3 0.35 3,875 2,250
138.46%
DIVISLAB 24-Sep-15 CE 2,500.00 34.90 -5.10
-12.75%
38.90
34.90
375 3 0.14 10,000 250
2.56%
LUPIN 24-Sep-15 CE 1,800.00 134.30 11.65
9.50%
134.30
128.25
375 3 0.50 9,875 -125
-1.25%
MARUTI 24-Sep-15 CE 4,900.00 2.05 -0.25
-10.87%
2.05
2.05
375 3 0.01 5,625 -1,500
-21.05%
MARUTI 29-Oct-15 CE 4,500.00 60.00 -68.80
-53.42%
60.00
50.00
375 3 0.21 500 500
0.00%
ULTRACEMCO 24-Sep-15 CE 3,200.00 18.00 1.35
8.11%
19.00
18.00
375 3 0.07 6,250 0
0.00%
NIFTY 24-Sep-15 CE 7,650.00 302.70 -89.70
-22.86%
328.85
300.35
300 12 0.97 650 400
160.00%
NIFTY 24-Sep-15 CE 8,650.00 5.15 -1.55
-23.13%
7.00
5.15
300 12 0.02 24,250 700
2.97%
NIFTY 31-Dec-15 CE 5,000.00 2,850.00 15.90
0.56%
2,880.00
2,850.00
300 12 8.57 186,500 -300
-0.16%
BANKNIFTY 24-Sep-15 CE 16,100.00 698.35 -856.15
-55.08%
734.50
698.35
275 11 1.96 500 100
25.00%
BANKNIFTY 24-Sep-15 CE 20,800.00 2.00 0.10
5.26%
2.00
1.15
275 11 0.01 4,900 50
1.03%
ACC 24-Sep-15 CE 1,320.00 62.00 8.30
15.46%
62.00
60.90
250 2 0.15 2,750 -500
-15.38%
ACC 24-Sep-15 CE 1,460.00 15.00 3.40
29.31%
15.00
13.00
250 2 0.04 4,500 250
5.88%
ACC 24-Sep-15 CE 1,500.00 8.00 2.00
33.33%
8.00
7.55
250 2 0.02 13,500 5,000
58.82%
AMARAJABAT 24-Sep-15 CE 980.00 60.90 44.75
277.09%
60.90
60.90
250 1 0.15 250 250
0.00%
AMARAJABAT 24-Sep-15 CE 1,140.00 10.50 -5.00
-32.26%
10.50
10.50
250 1 0.03 1,250 250
25.00%
BRITANNIA 24-Sep-15 CE 3,150.00 55.40 20.40
58.29%
55.40
47.00
250 2 0.13 1,500 250
20.00%
BATAINDIA 24-Sep-15 CE 1,060.00 44.15 9.15
26.14%
44.15
44.15
250 1 0.11 1,250 0
0.00%
BATAINDIA 24-Sep-15 CE 1,100.00 27.00 2.30
9.31%
27.00
27.00
250 1 0.07 6,250 500
8.70%
GLENMARK 24-Sep-15 CE 1,060.00 79.90 -21.25
-21.01%
79.90
79.90
250 1 0.20 250 0
0.00%
GLENMARK 24-Sep-15 CE 1,080.00 82.00 37.10
82.63%
82.00
82.00
250 1 0.21 500 500
0.00%
HDFC 24-Sep-15 CE 1,400.00 0.50 -1.70
-77.27%
0.50
0.50
250 1 0.00 11,250 -250
-2.17%
HDFCBANK 29-Oct-15 CE 980.00 60.45 -3.25
-5.10%
60.45
60.45
250 1 0.15 1,250 250
25.00%
HDFCBANK 29-Oct-15 CE 1,000.00 45.00 -4.00
-8.16%
45.00
45.00
250 1 0.11 2,250 750
50.00%
HEROMOTOCO 24-Sep-15 CE 2,300.00 95.30 -55.90
-36.97%
97.45
95.30
250 2 0.24 250 0
0.00%
HINDUNILVR 29-Oct-15 CE 900.00 22.00 -1.60
-6.78%
22.00
22.00
250 1 0.06 250 0
0.00%
INDUSINDBK 24-Sep-15 CE 980.00 4.95 2.75
125.00%
4.95
4.95
250 1 0.01 24,750 0
0.00%
INFY 29-Oct-15 CE 1,120.00 63.40 -24.65
-28.00%
63.40
63.40
250 1 0.16 - 0
0.00%
JUBLFOOD 24-Sep-15 CE 1,600.00 120.00 45.00
60.00%
120.00
120.00
250 1 0.30 1,000 0
0.00%
JUBLFOOD 24-Sep-15 CE 1,800.00 24.00 -4.40
-15.49%
24.00
24.00
250 1 0.06 7,750 250
3.33%
JSWSTEEL 29-Oct-15 CE 900.00 60.00 2.20
3.81%
60.00
60.00
250 1 0.15 250 250
0.00%
LT 29-Oct-15 CE 1,700.00 44.15 -7.10
-13.85%
47.00
44.15
250 2 0.11 375 250
200.00%
MINDTREE 24-Sep-15 CE 1,500.00 25.00 -7.00
-21.88%
25.00
25.00
250 1 0.06 1,500 -250
-14.29%
STAR 29-Oct-15 CE 1,350.00 35.00 0.90
2.64%
35.00
35.00
250 1 0.09 500 250
100.00%
SUNPHARMA 24-Sep-15 CE 860.00 58.50 2.50
4.46%
58.50
58.50
250 1 0.15 10,000 -250
-2.44%
SUNPHARMA 24-Sep-15 CE 1,060.00 1.85 -0.10
-5.13%
1.85
1.85
250 1 0.00 3,250 0
0.00%
SUNPHARMA 29-Oct-15 CE 900.00 53.00 0.00
0.00%
53.00
53.00
250 1 0.13 750 0
0.00%
SUNPHARMA 29-Oct-15 CE 1,000.00 15.10 0.10
0.67%
15.10
15.10
250 1 0.04 1,500 500
50.00%
SRF 24-Sep-15 CE 1,000.00 139.50 -49.95
-26.37%
139.50
139.50
250 1 0.35 250 250
0.00%
SRF 24-Sep-15 CE 1,350.00 7.35 1.35
22.50%
7.35
7.35
250 1 0.02 2,750 -250
-8.33%
ULTRACEMCO 24-Sep-15 CE 2,800.00 147.00 -12.60
-7.89%
147.00
147.00
250 2 0.37 375 125
50.00%
ULTRACEMCO 24-Sep-15 CE 3,150.00 27.00 3.00
12.50%
33.00
27.00
250 2 0.08 2,000 0
0.00%
WOCKPHARMA 24-Sep-15 CE 1,150.00 197.50 15.75
8.67%
201.10
197.50
250 2 0.50 125 0
0.00%
YESBANK 24-Sep-15 CE 600.00 87.45 5.60
6.84%
87.45
87.45
250 1 0.22 1,750 0
0.00%
YESBANK 24-Sep-15 CE 860.00 1.95 0.45
30.00%
1.95
1.95
250 1 0.00 36,500 500
1.39%
YESBANK 29-Oct-15 CE 700.00 36.85 -3.15
-7.88%
36.85
36.85
250 1 0.09 750 0
0.00%
YESBANK 29-Oct-15 CE 780.00 15.90 0.65
4.26%
15.90
15.90
250 1 0.04 500 250
100.00%
YESBANK 29-Oct-15 CE 800.00 15.50 0.35
2.31%
15.50
15.50
250 1 0.04 2,000 250
14.29%
NIFTY 24-Sep-15 CE 10,000.00 0.70 0.00
0.00%
0.70
0.70
225 9 0.00 23,575 225
0.96%
NIFTY 26-Nov-15 CE 7,800.00 380.00 3.90
1.04%
380.00
380.00
225 9 0.86 11,100 6,900
164.29%
BANKNIFTY 29-Oct-15 CE 20,000.00 48.00 11.50
31.51%
49.00
45.00
200 8 0.10 3,800 0
0.00%
ACC 24-Sep-15 CE 1,300.00 72.00 12.00
20.00%
72.00
72.00
125 1 0.09 1,625 0
0.00%
ACC 24-Sep-15 CE 1,440.00 22.95 9.30
68.13%
22.95
22.95
125 1 0.03 12,875 0
0.00%
BAJAJ-AUTO 29-Oct-15 CE 2,500.00 38.00 -165.70
-81.35%
38.00
38.00
125 1 0.05 125 125
0.00%
BANKNIFTY 24-Sep-15 CE 15,000.00 1,500.00 -239.15
-13.75%
1,611.15
1,500.00
125 5 1.99 150 150
0.00%
BRITANNIA 24-Sep-15 CE 3,300.00 26.00 10.00
62.50%
26.00
26.00
125 1 0.03 2,375 125
5.56%
COLPAL 24-Sep-15 CE 1,950.00 51.50 7.25
16.38%
51.50
51.50
125 1 0.06 3,125 -1,000
-24.24%
DIVISLAB 24-Sep-15 CE 2,450.00 58.20 4.20
7.78%
58.20
58.20
125 1 0.07 3,250 0
0.00%
ABIRLANUVO 24-Sep-15 CE 2,300.00 14.55 1.50
11.49%
14.55
14.55
125 1 0.02 4,750 0
0.00%
LT 24-Sep-15 CE 1,400.00 172.00 -268.90
-60.99%
172.00
172.00
125 1 0.22 125 125
0.00%
LT 29-Oct-15 CE 1,600.00 82.10 -144.15
-63.71%
82.10
82.10
125 1 0.10 - 0
0.00%
LT 29-Oct-15 CE 1,650.00 62.85 -125.65
-66.66%
62.85
62.85
125 1 0.08 - 0
0.00%
MARUTI 24-Sep-15 CE 3,700.00 400.00 -45.00
-10.11%
400.00
400.00
125 1 0.50 875 125
16.67%
NIFTY 24-Sep-15 CE 9,400.00 1.15 -0.15
-11.54%
1.50
1.15
125 5 0.00 144,875 75
0.05%
TCS 24-Sep-15 CE 2,400.00 188.55 12.85
7.31%
188.55
188.55
125 1 0.24 1,375 125
10.00%
TCS 24-Sep-15 CE 3,000.00 2.00 0.95
90.48%
2.00
2.00
125 1 0.00 14,500 0
0.00%
TCS 29-Oct-15 CE 2,600.00 135.00 3.00
2.27%
135.00
135.00
125 1 0.17 625 0
0.00%
ULTRACEMCO 24-Sep-15 CE 2,650.00 256.85 -92.60
-26.50%
256.85
256.85
125 1 0.32 125 125
0.00%
ULTRACEMCO 24-Sep-15 CE 2,750.00 188.95 -49.75
-20.84%
188.95
188.95
125 1 0.24 250 125
100.00%
ULTRACEMCO 29-Oct-15 CE 2,950.00 135.60 -225.05
-62.40%
135.60
135.60
125 1 0.17 125 125
0.00%
ULTRACEMCO 29-Oct-15 CE 3,050.00 95.20 -12.55
-11.65%
95.20
95.20
125 1 0.12 250 125
100.00%
ULTRACEMCO 29-Oct-15 CE 3,100.00 80.05 -9.95
-11.06%
80.05
80.05
125 1 0.10 375 125
50.00%
BANKNIFTY 24-Sep-15 CE 15,200.00 1,506.70 -16.70
-1.10%
1,535.45
1,495.95
100 4 1.52 6,425 375
6.20%
BANKNIFTY 24-Sep-15 CE 19,200.00 23.40 0.95
4.23%
23.40
23.40
100 4 0.02 12,050 2,025
20.20%
CNXIT 24-Sep-15 CE 11,500.00 415.00 -8.55
-2.02%
415.00
400.00
100 4 0.40 75 75
0.00%
NIFTY 24-Sep-15 CE 8,750.00 5.50 0.00
0.00%
5.50
5.50
100 4 0.01 3,875 0
0.00%
NIFTY 31-Dec-15 CE 6,000.00 1,900.00 25.00
1.33%
1,900.00
1,900.00
100 4 1.90 171,150 100
0.06%
BANKNIFTY 24-Sep-15 CE 19,100.00 20.00 -4.50
-18.37%
24.10
20.00
75 3 0.02 2,250 -1,100
-32.84%
CNXIT 24-Sep-15 CE 11,900.00 155.30 -53.35
-25.57%
213.50
155.30
50 2 0.09 25 0
0.00%
NIFTY 24-Sep-15 CE 11,000.00 0.10 -0.15
-60.00%
0.10
0.10
50 2 0.00 800 50
6.67%
NIFTY 29-Dec-16 CE 10,000.00 186.00 -4.00
-2.11%
186.00
186.00
50 2 0.09 14,800 0
0.00%
NIFTY 29-Oct-15 CE 6,500.00 1,399.95 49.95
3.70%
1,399.95
1,399.95
50 2 0.70 50 -100
-66.67%
NIFTY 29-Oct-15 CE 7,300.00 648.00 -2.00
-0.31%
648.00
648.00
50 2 0.32 150 50
50.00%
NIFTY 31-Dec-15 CE 8,600.00 100.00 -321.00
-76.25%
100.00
100.00
50 2 0.05 67,650 50
0.07%
NIFTY 31-Dec-15 CE 11,000.00 9.00 4.50
100.00%
9.00
9.00
50 2 0.00 72,300 -100
-0.14%
BANKNIFTY 24-Sep-15 CE 14,900.00 1,827.20 5.00
0.27%
1,827.20
1,827.20
25 1 0.46 - 0
0.00%
BANKNIFTY 24-Sep-15 CE 15,800.00 1,301.00 -149.00
-10.28%
1,301.00
1,301.00
25 1 0.33 25 0
0.00%
BANKNIFTY 24-Sep-15 CE 19,300.00 18.95 -0.05
-0.26%
18.95
18.95
25 1 0.00 1,725 50
2.99%
CNXIT 24-Sep-15 CE 11,600.00 360.00 40.00
12.50%
360.00
360.00
25 1 0.09 25 0
0.00%
NIFTY 24-Sep-15 CE 8,950.00 5.00 0.75
17.65%
5.00
5.00
25 1 0.00 525 25
5.00%
NIFTY 29-Oct-15 CE 7,200.00 769.25 29.10
3.93%
769.25
769.25
25 1 0.19 75 25
50.00%
NIFTY 29-Oct-15 CE 9,400.00 3.00 0.10
3.45%
3.00
3.00
25 1 0.00 43,450 -575
-1.31%
NIFTY 31-Dec-15 CE 5,600.00 2,260.00 -353.95
-13.54%
2,260.00
2,260.00
25 1 0.56 50 0
0.00%
Explore Moneycontrol

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