SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
30-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
RCOM 27-Oct-16 CE 50.00 1.20 0.80
200.00%
1.30
0.40
14,980,000 1,498 151.30 5,100,000 3,380,000
196.51%
NIFTY 27-Oct-16 CE 8,800.00 74.55 -8.00
-9.69%
85.00
65.00
13,269,075 176,921 9,679.79 2,545,050 114,300
4.70%
JPASSOCIAT 27-Oct-16 CE 12.50 0.25 0.05
25.00%
0.30
0.20
11,424,000 168 27.42 7,480,000 4,964,000
197.30%
NIFTY 27-Oct-16 CE 9,000.00 25.00 -4.80
-16.11%
31.30
20.35
10,952,400 146,032 2,616.53 4,886,850 1,175,625
31.68%
NIFTY 27-Oct-16 CE 8,900.00 43.60 -6.90
-13.66%
52.65
37.30
10,451,250 139,350 4,435.51 2,661,000 781,275
41.56%
NIFTY 27-Oct-16 CE 8,700.00 118.00 -7.35
-5.86%
128.00
102.25
9,806,325 130,751 11,342.98 1,998,675 307,125
18.16%
RCOM 27-Oct-16 CE 45.00 3.25 1.75
116.67%
3.50
1.45
8,250,000 825 217.80 1,770,000 1,630,000
1,164.29%
PNB 27-Oct-16 CE 150.00 4.05 0.35
9.46%
4.50
3.55
8,169,000 1,167 321.04 3,339,000 1,414,000
73.45%
TV18BRDCST 27-Oct-16 CE 45.00 2.60 0.35
15.56%
2.90
2.05
7,905,000 465 192.88 3,468,000 1,649,000
90.65%
ASHOKLEY 27-Oct-16 CE 85.00 1.75 0.45
34.62%
1.90
1.00
7,560,000 1,080 117.18 2,632,000 70,000
2.73%
IDFC 27-Oct-16 CE 70.00 2.10 0.30
16.67%
2.45
1.65
6,837,600 518 133.33 3,286,800 805,200
32.45%
DLF 27-Oct-16 CE 150.00 6.05 1.05
21.00%
6.65
4.75
6,440,000 1,288 364.50 1,855,000 850,000
84.58%
NIFTY 27-Oct-16 CE 8,600.00 172.00 -9.25
-5.10%
185.95
152.80
6,360,075 84,801 10,745.98 1,876,725 700,650
59.58%
ASHOKLEY 27-Oct-16 CE 80.00 3.60 1.05
41.18%
3.90
2.00
6,335,000 905 197.02 1,533,000 448,000
41.29%
IFCI 27-Oct-16 CE 30.00 0.35 -0.10
-22.22%
0.55
0.35
6,270,000 285 26.33 7,040,000 2,112,000
42.86%
IFCI 27-Oct-16 CE 27.50 0.85 -0.10
-10.53%
1.15
0.80
5,874,000 267 55.22 3,586,000 1,144,000
46.85%
ICICIBANK 27-Oct-16 CE 260.00 7.45 0.45
6.43%
7.65
5.90
5,830,000 2,332 405.19 2,670,000 587,500
28.21%
SBIN 27-Oct-16 CE 260.00 5.80 0.40
7.41%
6.30
4.60
5,574,000 1,858 313.26 2,229,000 342,000
18.12%
HINDALCO 27-Oct-16 CE 160.00 3.95 0.55
16.18%
4.60
2.80
5,551,000 793 202.06 1,911,000 819,000
75.00%
GMRINFRA 27-Oct-16 CE 12.50 0.85 0.10
13.33%
0.90
0.70
5,175,000 115 40.37 3,735,000 1,350,000
56.60%
PNB 27-Oct-16 CE 140.00 8.30 1.15
16.08%
8.75
6.60
4,956,000 708 395.49 2,163,000 518,000
31.49%
TV18BRDCST 27-Oct-16 CE 50.00 1.00 0.20
25.00%
1.20
0.70
4,913,000 289 45.20 4,233,000 1,445,000
51.83%
VEDL 27-Oct-16 CE 180.00 5.10 1.05
25.93%
6.00
3.40
4,572,000 762 204.37 1,194,000 420,000
54.26%
RCOM 27-Oct-16 CE 55.00 0.45 0.10
28.57%
0.55
0.25
4,510,000 451 18.04 2,260,000 1,320,000
140.43%
ASHOKLEY 27-Oct-16 CE 90.00 0.80 0.15
23.08%
0.85
0.45
4,305,000 615 30.57 3,108,000 546,000
21.31%
SBIN 27-Oct-16 CE 250.00 10.10 1.00
10.99%
11.00
8.30
4,269,000 1,423 420.92 1,815,000 147,000
8.81%
SBIN 27-Oct-16 CE 255.00 7.65 0.55
7.75%
8.40
6.20
4,233,000 1,411 318.74 1,416,000 171,000
13.73%
RCOM 27-Oct-16 CE 47.50 2.00 1.20
150.00%
2.15
0.95
4,230,000 423 71.06 1,380,000 870,000
170.59%
DLF 27-Oct-16 CE 160.00 2.95 0.30
11.32%
3.35
2.20
4,210,000 842 114.93 2,205,000 950,000
75.70%
NIFTY 27-Oct-16 CE 9,100.00 13.40 -3.55
-20.94%
18.35
11.10
4,194,375 55,925 552.40 2,386,275 32,775
1.39%
HINDALCO 27-Oct-16 CE 155.00 5.95 0.90
17.82%
6.70
4.25
4,102,000 586 225.20 1,288,000 483,000
60.00%
IBREALEST 27-Oct-16 CE 100.00 2.75 0.80
41.03%
2.85
1.60
3,990,000 399 91.37 2,150,000 1,290,000
150.00%
GMRINFRA 27-Oct-16 CE 15.00 0.20 -0.05
-20.00%
0.25
0.20
3,960,000 88 8.32 7,785,000 1,800,000
30.08%
BANKINDIA 27-Oct-16 CE 120.00 3.55 0.45
14.52%
3.70
2.65
3,888,000 648 129.47 2,322,000 1,824,000
366.27%
PNB 27-Oct-16 CE 145.00 5.95 0.85
16.67%
6.35
4.90
3,794,000 542 215.50 1,582,000 672,000
73.85%
JPASSOCIAT 27-Oct-16 CE 10.00 1.00 0.00
0.00%
1.20
0.95
3,672,000 54 37.09 2,040,000 1,632,000
400.00%
BHEL 27-Oct-16 CE 150.00 2.05 -0.35
-14.58%
2.80
1.90
3,590,000 718 78.98 2,570,000 575,000
28.82%
ICICIBANK 27-Oct-16 CE 270.00 4.10 0.10
2.50%
4.25
3.20
3,585,000 1,434 134.44 2,275,000 255,000
12.62%
DLF 27-Oct-16 CE 155.00 4.25 0.70
19.72%
4.80
3.25
3,305,000 661 131.21 1,070,000 475,000
79.83%
L&TFH 27-Oct-16 CE 90.00 5.30 2.25
73.77%
5.80
2.90
3,276,000 364 131.04 585,000 9,000
1.56%
IBREALEST 27-Oct-16 CE 90.00 6.95 2.80
67.47%
7.20
4.35
3,230,000 323 180.23 940,000 620,000
193.75%
VEDL 27-Oct-16 CE 170.00 9.65 2.00
26.14%
10.90
6.35
3,168,000 528 254.71 984,000 552,000
127.78%
BANKNIFTY 06-Oct-16 CE 19,500.00 126.70 1.45
1.16%
147.45
89.20
3,108,560 77,714 3,848.71 332,840 66,040
24.75%
HDIL 27-Oct-16 CE 85.00 2.90 -0.05
-1.69%
3.25
2.15
3,080,000 385 81.00 1,192,000 560,000
88.61%
IDEA 27-Oct-16 CE 85.00 1.60 -0.10
-5.88%
2.05
1.40
3,055,000 611 52.55 2,500,000 790,000
46.20%
SBIN 27-Oct-16 CE 270.00 3.00 0.10
3.45%
3.35
2.45
3,045,000 1,015 90.74 1,788,000 375,000
26.54%
TATASTEEL 27-Oct-16 CE 380.00 13.10 2.35
21.86%
14.40
9.20
2,902,000 1,451 321.83 928,000 190,000
25.75%
BHEL 27-Oct-16 CE 140.00 4.70 -0.15
-3.09%
5.50
4.30
2,800,000 560 135.24 1,255,000 350,000
38.67%
BANKBARODA 27-Oct-16 CE 170.00 6.85 2.05
42.71%
7.20
4.20
2,796,500 799 168.07 1,183,000 133,000
12.67%
PNB 27-Oct-16 CE 155.00 2.75 -0.10
-3.51%
3.45
2.30
2,772,000 396 72.35 1,540,000 917,000
147.19%
SINTEX 27-Oct-16 CE 80.00 3.85 2.40
165.52%
5.10
2.50
2,764,500 388 107.54 954,750 847,875
793.33%
TATAMOTORS 27-Oct-16 CE 540.00 18.80 2.30
13.94%
20.00
13.50
2,761,500 1,841 463.93 738,000 520,500
239.31%
PNB 27-Oct-16 CE 160.00 1.80 0.00
0.00%
2.25
1.50
2,744,000 392 48.02 1,309,000 686,000
110.11%
RPOWER 27-Oct-16 CE 50.00 1.20 -0.20
-14.29%
1.50
1.05
2,724,000 227 32.69 1,452,000 1,092,000
303.33%
IBREALEST 27-Oct-16 CE 95.00 4.45 1.45
48.33%
4.60
2.60
2,720,000 272 102.27 770,000 450,000
140.63%
JPASSOCIAT 27-Oct-16 CE 15.00 0.10 0.05
100.00%
0.10
0.05
2,720,000 40 1.36 3,468,000 816,000
30.77%
L&TFH 27-Oct-16 CE 95.00 3.05 1.15
60.53%
3.45
1.60
2,700,000 300 65.61 1,089,000 279,000
34.44%
HINDALCO 27-Oct-16 CE 150.00 8.60 1.45
20.28%
9.10
6.10
2,695,000 385 209.67 1,071,000 476,000
80.00%
IDFC 27-Oct-16 CE 75.00 0.90 0.05
5.88%
1.20
0.70
2,692,800 204 22.89 2,059,200 541,200
35.65%
DLF 27-Oct-16 CE 145.00 8.45 1.75
26.12%
9.10
6.50
2,655,000 531 209.21 695,000 360,000
107.46%
VEDL 27-Oct-16 CE 175.00 7.10 1.55
27.93%
8.00
4.80
2,598,000 433 152.50 846,000 54,000
6.82%
UNIONBANK 27-Oct-16 CE 140.00 6.30 0.70
12.50%
7.15
5.35
2,564,000 641 158.46 696,000 372,000
114.81%
ADANIPOWER 27-Oct-16 CE 27.50 0.45 -0.10
-18.18%
0.60
0.40
2,500,000 125 12.00 3,840,000 1,380,000
56.10%
NIFTY 27-Oct-16 CE 9,200.00 7.40 -2.05
-21.69%
9.70
3.05
2,480,475 33,073 178.59 2,340,150 50,550
2.21%
BANKNIFTY 06-Oct-16 CE 20,000.00 20.05 -11.10
-35.63%
32.00
18.00
2,478,440 61,961 552.94 580,000 101,800
21.29%
ONGC 27-Oct-16 CE 260.00 6.85 1.70
33.01%
7.15
4.85
2,440,000 976 150.79 705,000 207,500
41.71%
SAIL 27-Oct-16 CE 50.00 0.90 0.10
12.50%
1.00
0.75
2,388,000 199 20.54 3,084,000 696,000
29.15%
L&TFH 27-Oct-16 CE 100.00 1.75 0.65
59.09%
1.90
0.85
2,376,000 264 32.79 2,115,000 666,000
45.96%
TATASTEEL 27-Oct-16 CE 400.00 6.00 1.20
25.00%
6.55
3.95
2,302,000 1,151 114.64 1,034,000 130,000
14.38%
HDIL 27-Oct-16 CE 90.00 1.65 -0.15
-8.33%
1.90
1.25
2,216,000 277 33.46 1,416,000 344,000
32.09%
HDIL 27-Oct-16 CE 80.00 4.75 0.05
1.06%
5.25
3.75
2,136,000 267 95.48 784,000 440,000
127.91%
SBIN 27-Oct-16 CE 265.00 4.15 0.15
3.75%
4.65
3.35
2,136,000 712 88.22 681,000 174,000
34.32%
IFCI 27-Oct-16 CE 32.50 0.20 -0.05
-20.00%
0.25
0.15
2,134,000 97 4.27 5,566,000 374,000
7.20%
ICICIBANK 27-Oct-16 CE 250.00 12.15 0.95
8.48%
12.60
9.75
2,130,000 852 241.97 810,000 475,000
141.79%
BHEL 27-Oct-16 CE 145.00 3.15 -0.25
-7.35%
3.85
2.85
2,115,000 423 68.31 1,355,000 290,000
27.23%
IDEA 27-Oct-16 CE 80.00 3.30 -0.10
-2.94%
4.00
3.00
2,090,000 418 74.40 1,310,000 525,000
66.88%
ITC 27-Oct-16 CE 250.00 3.70 -1.40
-27.45%
6.00
3.45
2,030,400 846 83.04 1,572,000 698,400
79.95%
ICICIBANK 27-Oct-16 CE 280.00 2.20 -0.10
-4.35%
2.30
1.70
2,017,500 807 40.55 1,872,500 247,500
15.23%
TATAMOTORS 27-Oct-16 CE 560.00 10.85 1.40
14.81%
11.65
7.45
2,002,500 1,335 193.64 636,000 -69,000
-9.79%
CIPLA 27-Oct-16 CE 600.00 11.55 -8.35
-41.96%
18.75
7.25
1,927,000 1,927 208.89 362,000 307,000
558.18%
RECLTD 27-Oct-16 CE 120.00 5.00 1.55
44.93%
5.15
3.15
1,884,000 314 80.82 840,000 516,000
159.26%
TATASTEEL 27-Oct-16 CE 390.00 8.90 1.55
21.09%
9.85
6.25
1,836,000 918 135.31 496,000 140,000
39.33%
BHEL 27-Oct-16 CE 160.00 0.90 -0.40
-30.77%
1.35
0.85
1,810,000 362 18.28 1,735,000 -35,000
-1.98%
SOUTHBANK 27-Oct-16 CE 22.50 0.80 0.15
23.08%
0.90
0.65
1,800,000 60 13.32 2,430,000 540,000
28.57%
RCOM 27-Oct-16 CE 60.00 0.20 0.05
33.33%
0.25
0.15
1,780,000 178 3.56 1,550,000 920,000
146.03%
RCOM 27-Oct-16 CE 52.50 0.75 0.40
114.29%
0.80
0.40
1,720,000 172 10.84 710,000 330,000
86.84%
TV18BRDCST 27-Oct-16 CE 47.50 1.55 0.20
14.81%
1.75
0.85
1,717,000 101 25.58 1,819,000 357,000
24.42%
NIFTY 27-Oct-16 CE 8,500.00 235.50 -11.80
-4.77%
253.50
211.20
1,713,375 22,845 3,988.74 1,353,450 152,475
12.70%
TATASTEEL 27-Oct-16 CE 370.00 18.15 2.70
17.48%
19.75
13.40
1,700,000 850 263.50 494,000 128,000
34.97%
RELINFRA 27-Oct-16 CE 600.00 11.60 -1.30
-10.08%
13.35
10.00
1,686,100 1,297 193.56 752,700 252,200
50.39%
APOLLOTYRE 27-Oct-16 CE 220.00 11.25 4.20
59.57%
11.85
6.95
1,677,000 559 159.99 441,000 99,000
28.95%
TVSMOTOR 27-Oct-16 CE 370.00 12.50 7.05
129.36%
14.10
5.45
1,672,000 836 186.60 528,000 146,000
38.22%
UNIONBANK 27-Oct-16 CE 145.00 4.25 0.30
7.59%
4.95
3.50
1,656,000 414 67.73 304,000 176,000
137.50%
BANKNIFTY 06-Oct-16 CE 19,800.00 43.55 -10.05
-18.75%
57.65
36.55
1,655,080 41,377 749.92 266,080 52,040
24.31%
UNIONBANK 27-Oct-16 CE 150.00 2.90 0.10
3.57%
3.50
2.40
1,648,000 412 48.12 952,000 456,000
91.94%
ASHOKLEY 27-Oct-16 CE 82.50 2.55 0.70
37.84%
2.75
1.45
1,638,000 234 37.35 1,043,000 154,000
17.32%
ADANIPOWER 27-Oct-16 CE 30.00 0.20 -0.05
-20.00%
0.25
0.20
1,620,000 81 3.40 2,800,000 1,120,000
66.67%
VEDL 27-Oct-16 CE 190.00 2.50 0.35
16.28%
3.05
1.70
1,620,000 270 38.39 414,000 150,000
56.82%
BANKNIFTY 06-Oct-16 CE 19,600.00 92.25 -2.40
-2.54%
109.70
66.95
1,618,400 40,460 1,469.51 177,600 112,280
171.89%
BANKNIFTY 06-Oct-16 CE 19,700.00 64.00 -7.90
-10.99%
80.05
51.95
1,609,760 40,244 1,036.52 191,600 79,240
70.52%
SINTEX 27-Oct-16 CE 85.00 2.20 1.30
144.44%
3.20
1.80
1,531,875 215 33.55 1,147,125 598,500
109.09%
ORIENTBANK 27-Oct-16 CE 140.00 2.30 -0.10
-4.17%
3.00
1.75
1,524,000 254 32.92 924,000 198,000
27.27%
YESBANK 27-Oct-16 CE 1,300.00 30.05 5.75
23.66%
31.60
16.90
1,514,100 2,163 429.70 548,100 71,400
14.98%
BANKBARODA 27-Oct-16 CE 180.00 3.35 1.10
48.89%
3.60
1.85
1,512,000 432 43.85 1,176,000 339,500
40.59%
RELINFRA 27-Oct-16 CE 560.00 25.15 0.90
3.71%
27.50
20.85
1,508,000 1,160 369.01 276,900 161,200
139.33%
ICICIBANK 27-Oct-16 CE 300.00 0.65 -0.20
-23.53%
0.75
0.55
1,497,500 599 9.58 1,727,500 210,000
13.84%
FEDERALBNK 27-Oct-16 CE 75.00 2.55 0.40
18.60%
2.80
1.70
1,463,000 133 33.94 1,397,000 319,000
29.59%
TATAMOTORS 27-Oct-16 CE 550.00 14.45 1.70
13.33%
15.40
10.15
1,462,500 975 190.42 574,500 58,500
11.34%
ITC 27-Oct-16 CE 260.00 1.75 -0.45
-20.45%
2.40
1.55
1,461,600 609 26.16 1,814,400 561,600
44.83%
SAIL 27-Oct-16 CE 55.00 0.35 -0.05
-12.50%
0.40
0.25
1,452,000 121 4.79 1,272,000 576,000
82.76%
SBIN 27-Oct-16 CE 300.00 0.45 -0.15
-25.00%
0.55
0.40
1,449,000 483 6.38 1,296,000 264,000
25.58%
DLF 27-Oct-16 CE 170.00 1.35 -0.10
-6.90%
1.65
1.00
1,430,000 286 18.45 1,140,000 135,000
13.43%
SBIN 27-Oct-16 CE 280.00 1.55 -0.15
-8.82%
1.85
1.30
1,428,000 476 21.42 1,002,000 24,000
2.45%
IDFC 27-Oct-16 CE 67.50 3.10 0.65
26.53%
3.35
2.45
1,425,600 108 41.48 699,600 118,800
20.45%
DISHTV 27-Oct-16 CE 100.00 2.30 0.70
43.75%
2.35
1.60
1,414,000 202 28.56 1,176,000 595,000
102.41%
NIFTY 27-Oct-16 CE 9,300.00 4.10 -0.80
-16.33%
4.80
2.85
1,407,975 18,773 53.22 1,344,675 86,925
6.91%
APOLLOTYRE 27-Oct-16 CE 230.00 7.00 3.05
77.22%
7.45
4.00
1,392,000 464 83.10 621,000 138,000
28.57%
BANKNIFTY 06-Oct-16 CE 19,900.00 29.60 -11.40
-27.80%
43.00
25.55
1,371,120 34,278 431.35 109,480 37,440
51.97%
SAIL 27-Oct-16 CE 47.50 1.60 0.30
23.08%
1.75
1.30
1,368,000 114 20.25 1,464,000 192,000
15.09%
TVSMOTOR 27-Oct-16 CE 360.00 17.35 8.90
105.33%
19.45
7.00
1,354,000 677 205.27 240,000 34,000
16.50%
AXISBANK 27-Oct-16 CE 550.00 18.75 0.25
1.35%
20.90
16.20
1,352,400 1,127 247.76 634,800 74,400
13.28%
CANBK 27-Oct-16 CE 320.00 11.35 4.10
56.55%
11.90
6.80
1,347,000 449 134.30 348,000 9,000
2.65%
BHEL 27-Oct-16 CE 135.00 6.80 -0.10
-1.45%
8.00
6.35
1,295,000 259 89.74 930,000 290,000
45.31%
RELIANCE 27-Oct-16 CE 1,100.00 24.90 0.85
3.53%
29.60
21.25
1,261,500 2,523 324.96 652,000 102,500
18.65%
VEDL 27-Oct-16 CE 200.00 1.30 -0.15
-10.34%
1.60
0.85
1,260,000 210 14.11 648,000 324,000
100.00%
BANKBARODA 27-Oct-16 CE 165.00 9.20 2.45
36.30%
9.85
5.75
1,256,500 359 100.27 269,500 87,500
48.08%
IDFC 27-Oct-16 CE 65.00 4.35 0.75
20.83%
4.75
3.60
1,240,800 94 51.99 1,029,600 -184,800
-15.22%
IDFC 27-Oct-16 CE 80.00 0.40 -0.10
-20.00%
0.55
0.30
1,240,800 94 4.59 937,200 396,000
73.17%
DLF 27-Oct-16 CE 165.00 1.95 0.05
2.63%
2.35
1.50
1,210,000 242 22.99 375,000 70,000
22.95%
BANKBARODA 27-Oct-16 CE 175.00 4.80 1.50
45.45%
5.15
2.95
1,207,500 345 49.87 381,500 87,500
29.76%
HINDALCO 27-Oct-16 CE 165.00 2.50 0.30
13.64%
2.90
1.80
1,176,000 168 27.64 553,000 133,000
31.67%
BANKINDIA 27-Oct-16 CE 115.00 5.35 0.75
16.30%
5.70
4.20
1,146,000 191 56.96 390,000 258,000
195.45%
RELINFRA 27-Oct-16 CE 580.00 17.20 -1.25
-6.78%
19.45
14.75
1,119,300 861 189.39 271,700 149,500
122.34%
TATAGLOBAL 27-Oct-16 CE 150.00 2.35 0.05
2.17%
2.65
1.75
1,093,500 243 23.84 1,336,500 225,000
20.24%
RECLTD 27-Oct-16 CE 125.00 2.85 0.80
39.02%
2.90
1.65
1,086,000 181 27.58 660,000 162,000
32.53%
AXISBANK 27-Oct-16 CE 560.00 14.60 0.05
0.34%
16.20
12.50
1,072,800 894 151.80 585,600 112,800
23.86%
IDEA 27-Oct-16 CE 90.00 0.80 0.00
0.00%
1.05
0.70
1,070,000 214 8.99 1,625,000 125,000
8.33%
CANBK 27-Oct-16 CE 310.00 15.85 5.65
55.39%
16.50
9.90
1,059,000 353 149.95 324,000 183,000
129.79%
TATAMOTORS 27-Oct-16 CE 530.00 23.95 2.50
11.66%
25.10
17.50
1,057,500 705 225.56 195,000 73,500
60.49%
CANBK 27-Oct-16 CE 300.00 21.70 7.55
53.36%
22.55
14.25
1,053,000 351 211.23 705,000 558,000
379.59%
TATAMOTORS 27-Oct-16 CE 600.00 3.15 -0.20
-5.97%
3.40
2.15
1,053,000 702 30.22 796,500 267,000
50.42%
IDBI 27-Oct-16 CE 70.00 2.80 1.10
64.71%
3.20
1.90
1,048,000 131 28.30 448,000 400,000
833.33%
BANKNIFTY 06-Oct-16 CE 19,400.00 168.35 -2.80
-1.64%
194.00
116.50
1,043,480 26,087 1,708.28 98,480 69,880
244.34%
ADANIPORTS 27-Oct-16 CE 270.00 6.65 -1.25
-15.82%
7.90
5.25
1,042,500 417 71.93 270,000 85,000
45.95%
IDFCBANK 27-Oct-16 CE 80.00 3.65 -0.05
-1.35%
4.25
3.15
1,040,000 130 38.48 504,000 504,000
0.00%
TATAPOWER 27-Oct-16 CE 80.00 1.05 0.20
23.53%
1.10
0.70
1,035,000 115 9.32 990,000 216,000
27.91%
YESBANK 27-Oct-16 CE 1,260.00 47.85 9.70
25.43%
50.00
32.00
1,027,600 1,468 461.70 227,500 81,900
56.25%
NHPC 27-Oct-16 CE 27.50 0.20 -0.05
-20.00%
0.20
0.15
1,026,000 38 1.95 1,404,000 567,000
67.74%
ICICIBANK 27-Oct-16 CE 290.00 1.15 -0.15
-11.54%
1.30
0.95
1,025,000 410 11.38 1,045,000 165,000
18.75%
AXISBANK 27-Oct-16 CE 580.00 8.25 -0.40
-4.62%
9.30
7.05
1,022,400 852 82.20 691,200 121,200
21.26%
JISLJALEQS 27-Oct-16 CE 95.00 2.50 0.70
38.89%
3.15
2.00
1,017,000 113 25.12 459,000 432,000
1,600.00%
APOLLOTYRE 27-Oct-16 CE 225.00 8.90 3.40
61.82%
9.30
5.50
999,000 333 68.43 156,000 75,000
92.59%
BHARTIARTL 27-Oct-16 CE 320.00 8.30 -0.85
-9.29%
9.35
6.20
993,000 662 75.07 469,500 120,000
34.33%
VEDL 27-Oct-16 CE 185.00 3.70 0.70
23.33%
4.30
2.40
960,000 160 30.43 522,000 300,000
135.14%
SBIN 27-Oct-16 CE 275.00 2.20 0.00
0.00%
2.60
1.80
957,000 319 20.67 408,000 93,000
29.52%
NHPC 27-Oct-16 CE 30.00 0.05 0.00
0.00%
0.05
0.05
945,000 35 0.47 1,836,000 351,000
23.64%
ADANIPOWER 27-Oct-16 CE 25.00 1.30 -0.10
-7.14%
1.45
1.05
940,000 47 12.13 820,000 580,000
241.67%
AXISBANK 27-Oct-16 CE 600.00 4.60 -0.55
-10.68%
5.40
3.95
931,200 776 42.28 1,549,200 87,600
5.99%
NIFTY 27-Oct-16 CE 9,400.00 2.55 -0.45
-15.00%
3.20
1.70
930,075 12,401 21.48 802,425 -13,950
-1.71%
ORIENTBANK 27-Oct-16 CE 135.00 3.50 -0.05
-1.41%
4.40
2.75
930,000 155 34.04 402,000 168,000
71.79%
IDBI 27-Oct-16 CE 75.00 1.20 0.50
71.43%
1.55
1.00
928,000 116 11.69 840,000 520,000
162.50%
TATAGLOBAL 27-Oct-16 CE 145.00 3.75 0.35
10.29%
3.90
2.65
927,000 206 31.05 364,500 108,000
42.11%
BANKNIFTY 27-Oct-16 CE 20,000.00 177.45 10.70
6.42%
187.95
131.05
924,600 23,115 1,542.05 517,320 112,240
27.71%
RELCAPITAL 27-Oct-16 CE 580.00 15.15 -1.85
-10.88%
16.40
11.80
888,000 592 118.55 232,500 139,500
150.00%
TATAMOTORS 27-Oct-16 CE 570.00 8.05 0.80
11.03%
8.70
5.50
886,500 591 64.45 382,500 117,000
44.07%
ASHOKLEY 27-Oct-16 CE 95.00 0.40 0.10
33.33%
0.40
0.25
882,000 126 2.91 1,344,000 161,000
13.61%
DISHTV 27-Oct-16 CE 95.00 3.85 1.15
42.59%
4.00
3.00
882,000 126 31.05 392,000 147,000
60.00%
TATAGLOBAL 27-Oct-16 CE 130.00 12.45 2.80
29.02%
12.45
10.50
882,000 196 105.05 1,449,000 225,000
18.38%
SOUTHBANK 27-Oct-16 CE 25.00 0.30 0.00
0.00%
0.40
0.25
870,000 29 2.52 1,740,000 450,000
34.88%
FEDERALBNK 27-Oct-16 CE 80.00 1.20 0.05
4.35%
1.30
0.85
869,000 79 9.73 1,298,000 121,000
10.28%
AXISBANK 27-Oct-16 CE 540.00 23.95 0.40
1.70%
26.35
20.25
865,200 721 199.26 175,200 54,000
44.55%
NHPC 27-Oct-16 CE 25.00 0.80 0.15
23.08%
0.90
0.70
864,000 32 6.83 1,161,000 513,000
79.17%
AXISBANK 27-Oct-16 CE 570.00 10.95 -0.30
-2.67%
12.50
9.45
864,000 720 93.66 414,000 78,000
23.21%
TVSMOTOR 27-Oct-16 CE 380.00 8.75 5.00
133.33%
10.20
4.45
854,000 427 68.75 264,000 204,000
340.00%
RELCAPITAL 27-Oct-16 CE 560.00 23.05 -0.55
-2.33%
23.80
17.80
843,000 562 172.56 156,000 70,500
82.46%
SINTEX 27-Oct-16 CE 90.00 1.20 0.45
60.00%
2.00
0.90
819,375 115 10.41 883,500 399,000
82.35%
IDFCBANK 27-Oct-16 CE 85.00 1.90 -0.10
-5.00%
2.20
1.60
816,000 102 15.01 440,000 440,000
0.00%
AUROPHARMA 27-Oct-16 CE 860.00 34.25 6.45
23.20%
36.45
22.95
807,800 1,154 246.70 147,000 -82,600
-35.98%
YESBANK 27-Oct-16 CE 1,280.00 38.30 7.15
22.95%
40.10
24.30
805,700 1,151 291.74 178,500 65,100
57.41%
RELCAPITAL 27-Oct-16 CE 600.00 9.90 -2.45
-19.84%
11.00
7.40
802,500 535 72.06 465,000 36,000
8.39%
TV18BRDCST 27-Oct-16 CE 52.50 0.60 -0.05
-7.69%
0.70
0.45
799,000 47 4.47 731,000 68,000
10.26%
IFCI 27-Oct-16 CE 25.00 2.30 0.30
15.00%
2.40
1.80
792,000 36 16.00 1,034,000 88,000
9.30%
ORIENTBANK 27-Oct-16 CE 130.00 5.20 0.10
1.96%
6.00
4.35
786,000 131 39.93 576,000 162,000
39.13%
BHARTIARTL 27-Oct-16 CE 330.00 4.95 -0.20
-3.88%
5.80
3.60
780,000 520 34.55 288,000 132,000
84.62%
HINDALCO 27-Oct-16 CE 170.00 1.60 0.15
10.34%
1.80
1.20
777,000 111 11.42 623,000 126,000
25.35%
POWERGRID 27-Oct-16 CE 180.00 2.95 -0.25
-7.81%
3.25
2.30
768,000 192 21.20 580,000 400,000
222.22%
BHARATFIN 27-Oct-16 CE 900.00 34.95 17.40
99.15%
36.45
14.55
760,000 760 205.73 228,000 87,000
61.70%
BANKNIFTY 06-Oct-16 CE 20,200.00 7.30 -9.50
-56.55%
17.00
6.55
755,240 18,881 69.78 196,560 116,120
144.36%
SBIN 27-Oct-16 CE 290.00 0.80 -0.15
-15.79%
0.90
0.70
753,000 251 5.80 468,000 66,000
16.42%
BANKNIFTY 06-Oct-16 CE 20,100.00 12.15 -10.45
-46.24%
22.15
11.00
747,920 18,698 107.25 139,400 81,600
141.18%
RELINFRA 27-Oct-16 CE 620.00 7.80 -1.00
-11.36%
9.25
6.55
747,500 575 57.18 462,800 78,000
20.27%
ADANIENT 27-Oct-16 CE 70.00 1.65 -0.30
-15.38%
2.00
1.40
736,000 92 11.70 512,000 296,000
137.04%
RPOWER 27-Oct-16 CE 55.00 0.40 -0.20
-33.33%
0.60
0.35
732,000 61 3.07 1,296,000 348,000
36.71%
PNB 27-Oct-16 CE 130.00 14.50 1.00
7.41%
15.30
12.15
728,000 104 101.63 770,000 518,000
205.56%
TATAPOWER 27-Oct-16 CE 75.00 2.75 0.60
27.91%
2.85
2.00
720,000 80 17.35 459,000 162,000
54.55%
SBIN 27-Oct-16 CE 245.00 12.80 1.10
9.40%
13.95
10.70
717,000 239 89.98 114,000 6,000
5.56%
IDFC 27-Oct-16 CE 72.50 1.35 0.00
0.00%
1.60
1.10
712,800 54 9.41 660,000 92,400
16.28%
DHFL 27-Oct-16 CE 300.00 7.55 2.15
39.81%
7.80
5.00
711,000 237 46.14 408,000 9,000
2.26%
RPOWER 27-Oct-16 CE 47.50 2.20 0.00
0.00%
2.45
1.70
708,000 59 14.73 396,000 264,000
200.00%
ASHOKLEY 27-Oct-16 CE 75.00 6.50 1.70
35.42%
7.05
4.15
707,000 101 38.46 161,000 98,000
155.56%
JISLJALEQS 27-Oct-16 CE 100.00 1.35 -0.05
-3.57%
1.50
1.00
702,000 78 9.13 621,000 342,000
122.58%
BHARTIARTL 27-Oct-16 CE 310.00 13.15 -2.70
-17.03%
14.00
10.25
700,500 467 79.86 342,000 307,500
891.30%
ADANIPORTS 27-Oct-16 CE 260.00 10.40 -1.40
-11.86%
12.00
8.30
697,500 279 69.82 160,000 107,500
204.76%
NMDC 27-Oct-16 CE 110.00 2.65 0.40
17.78%
2.90
2.10
696,000 116 17.96 678,000 138,000
25.56%
LT 27-Oct-16 CE 1,500.00 17.90 -2.65
-12.90%
20.05
13.60
692,000 1,384 113.00 255,000 7,500
3.03%
RELIANCE 27-Oct-16 CE 1,120.00 17.50 -0.10
-0.57%
21.10
15.85
682,000 1,364 123.92 290,000 51,500
21.59%
BANKNIFTY 06-Oct-16 CE 19,300.00 220.00 -1.00
-0.45%
248.45
155.05
678,240 16,956 1,462.08 76,920 51,120
198.14%
BANKNIFTY 27-Oct-16 CE 20,500.00 73.55 2.65
3.74%
78.65
52.25
674,920 16,873 457.26 393,920 95,240
31.89%
NIFTY 27-Oct-16 CE 9,500.00 1.95 -0.35
-15.22%
2.40
1.50
674,325 8,991 12.41 524,400 -42,150
-7.44%
INFY 27-Oct-16 CE 1,100.00 12.75 0.00
0.00%
20.00
12.40
673,000 1,346 94.02 836,000 380,000
83.33%
RPOWER 27-Oct-16 CE 52.50 0.65 -0.15
-18.75%
0.85
0.60
672,000 56 4.44 708,000 84,000
13.46%
SAIL 27-Oct-16 CE 52.50 0.55 -0.05
-8.33%
0.60
0.45
672,000 56 3.43 900,000 228,000
33.93%
DLF 27-Oct-16 CE 140.00 11.35 2.50
28.25%
11.85
8.95
670,000 134 71.42 170,000 55,000
47.83%
DLF 27-Oct-16 CE 180.00 0.65 -0.25
-27.78%
0.85
0.45
665,000 133 4.19 340,000 175,000
106.06%
BANKNIFTY 27-Oct-16 CE 19,500.00 379.00 31.35
9.02%
395.55
291.75
662,680 16,567 2,360.47 297,320 84,240
39.53%
RCOM 27-Oct-16 CE 65.00 0.05 -0.10
-66.67%
0.10
0.05
660,000 66 0.46 480,000 240,000
100.00%
INDIACEM 27-Oct-16 CE 150.00 4.15 0.65
18.57%
4.65
3.20
658,000 94 26.39 406,000 140,000
52.63%
RELIANCE 27-Oct-16 CE 1,090.00 29.35 0.90
3.16%
34.75
27.10
650,000 1,300 196.69 91,000 59,000
184.38%
TATAMOTORS 27-Oct-16 CE 580.00 6.00 0.65
12.15%
6.35
3.95
645,000 430 34.44 415,500 105,000
33.82%
RELCAPITAL 27-Oct-16 CE 550.00 27.55 -0.25
-0.90%
29.00
21.75
643,500 429 160.10 217,500 76,500
54.26%
ALBK 27-Oct-16 CE 80.00 2.60 0.00
0.00%
2.85
2.10
640,000 64 16.00 440,000 90,000
25.71%
TATAGLOBAL 27-Oct-16 CE 140.00 5.70 0.75
15.15%
6.10
4.30
639,000 142 34.19 297,000 121,500
69.23%
CANBK 27-Oct-16 CE 330.00 7.65 2.55
50.00%
8.20
5.25
633,000 211 44.44 339,000 228,000
205.41%
RELIANCE 27-Oct-16 CE 1,140.00 11.95 -1.15
-8.78%
14.90
11.00
631,500 1,263 79.88 302,000 78,500
35.12%
PNB 27-Oct-16 CE 165.00 1.15 -0.20
-14.81%
2.00
0.95
630,000 90 7.12 441,000 147,000
50.00%
TATASTEEL 27-Oct-16 CE 410.00 3.85 0.70
22.22%
4.05
2.60
628,000 314 19.72 306,000 118,000
62.77%
HDIL 27-Oct-16 CE 100.00 0.60 -0.15
-20.00%
0.65
0.35
624,000 78 3.06 784,000 184,000
30.67%
ANDHRABANK 27-Oct-16 CE 60.00 1.25 -0.05
-3.85%
1.50
1.15
620,000 62 8.06 630,000 190,000
43.18%
PNB 27-Oct-16 CE 142.50 7.10 1.35
23.48%
7.35
6.10
609,000 87 41.78 238,000 182,000
325.00%
IDEA 27-Oct-16 CE 100.00 0.25 0.00
0.00%
0.30
0.20
600,000 120 1.50 1,420,000 245,000
20.85%
SOUTHBANK 27-Oct-16 CE 20.00 2.25 0.25
12.50%
2.55
2.15
600,000 20 13.92 360,000 180,000
100.00%
LUPIN 27-Oct-16 CE 1,500.00 43.40 -0.90
-2.03%
48.00
35.65
597,600 1,992 243.28 186,300 71,100
61.72%
CIPLA 27-Oct-16 CE 620.00 6.10 -6.60
-51.97%
10.45
3.80
594,000 594 35.70 136,000 23,000
20.35%
BHEL 27-Oct-16 CE 155.00 1.35 -0.35
-20.59%
1.90
1.25
590,000 118 8.67 440,000 105,000
31.34%
ASHOKLEY 27-Oct-16 CE 100.00 0.20 0.00
0.00%
0.20
0.15
581,000 83 1.05 2,135,000 504,000
30.90%
NMDC 27-Oct-16 CE 115.00 1.50 0.10
7.14%
1.90
1.30
576,000 96 8.87 1,176,000 234,000
24.84%
SAIL 27-Oct-16 CE 45.00 2.90 0.65
28.89%
3.00
2.15
564,000 47 14.78 288,000 168,000
140.00%
IDEA 27-Oct-16 CE 95.00 0.40 -0.05
-11.11%
0.55
0.35
560,000 112 2.46 970,000 195,000
25.16%
NIFTY 24-Nov-16 CE 9,000.00 74.45 -4.40
-5.58%
80.70
67.00
558,600 7,448 409.68 682,725 -62,100
-8.34%
BANKINDIA 27-Oct-16 CE 130.00 1.40 0.00
0.00%
1.70
0.95
552,000 92 6.90 570,000 240,000
72.73%
RELINFRA 27-Oct-16 CE 540.00 36.10 3.50
10.74%
37.55
29.55
549,900 423 189.17 301,600 258,700
603.03%
MCDOWELL-N 27-Oct-16 CE 2,500.00 88.80 45.60
105.56%
95.00
41.15
549,000 2,196 419.66 91,500 62,500
215.52%
YESBANK 27-Oct-16 CE 1,320.00 23.25 4.05
21.09%
24.90
14.00
544,600 778 121.06 172,200 56,700
49.09%
IRB 27-Oct-16 CE 270.00 3.80 -1.60
-29.63%
5.85
3.00
532,500 213 21.73 262,500 77,500
41.89%
RELIANCE 27-Oct-16 CE 1,150.00 10.00 -1.05
-9.50%
12.85
9.05
532,000 1,064 57.72 293,000 59,500
25.48%
JISLJALEQS 27-Oct-16 CE 90.00 4.55 2.00
78.43%
5.00
3.45
531,000 59 22.57 288,000 225,000
357.14%
IFCI 27-Oct-16 CE 35.00 0.10 0.00
0.00%
0.15
0.10
528,000 24 0.53 2,442,000 308,000
14.43%
RECLTD 27-Oct-16 CE 130.00 1.50 0.35
30.43%
1.55
0.95
522,000 87 6.53 450,000 24,000
5.63%
CIPLA 27-Oct-16 CE 610.00 8.50 -7.55
-47.04%
16.00
5.15
516,000 516 46.90 99,000 65,000
191.18%
IBREALEST 27-Oct-16 CE 85.00 10.30 4.35
73.11%
10.30
6.70
510,000 51 39.83 180,000 150,000
500.00%
IBREALEST 27-Oct-16 CE 110.00 1.00 0.10
11.11%
1.05
0.60
510,000 51 4.54 280,000 100,000
55.56%
CIPLA 27-Oct-16 CE 580.00 20.55 -12.45
-37.73%
25.55
13.60
509,000 509 91.87 179,000 174,000
3,480.00%
CAIRN 27-Oct-16 CE 210.00 4.50 0.95
26.76%
4.90
2.90
504,000 144 19.00 227,500 136,500
150.00%
LT 27-Oct-16 CE 1,450.00 35.55 -3.70
-9.43%
38.00
27.30
502,000 1,004 162.75 172,500 67,500
64.29%
NTPC 27-Oct-16 CE 160.00 1.10 -0.20
-15.38%
1.55
0.85
500,000 125 6.10 320,000 176,000
122.22%
RCOM 27-Oct-16 CE 57.50 0.30 0.20
200.00%
0.40
0.25
500,000 50 1.30 430,000 240,000
126.32%
L&TFH 27-Oct-16 CE 92.50 3.90 1.55
65.96%
4.45
2.35
495,000 55 16.93 387,000 216,000
126.32%
COALINDIA 27-Oct-16 CE 330.00 5.10 -1.85
-26.62%
7.00
3.70
493,000 290 23.66 217,600 76,500
54.22%
YESBANK 27-Oct-16 CE 1,340.00 17.85 3.10
21.02%
19.80
13.00
490,700 701 86.02 165,900 33,600
25.40%
ASHOKLEY 27-Oct-16 CE 77.50 5.00 1.45
40.85%
5.40
2.90
490,000 70 21.41 189,000 126,000
200.00%
JINDALSTEL 27-Oct-16 CE 80.00 2.65 0.30
12.77%
3.05
2.10
486,000 54 12.59 324,000 207,000
176.92%
SINTEX 27-Oct-16 CE 82.50 2.90 1.50
107.14%
3.60
2.00
484,500 68 13.81 306,375 99,750
48.28%
BANKINDIA 27-Oct-16 CE 125.00 2.20 0.05
2.33%
2.35
1.55
480,000 80 9.50 444,000 84,000
23.33%
DLF 27-Oct-16 CE 175.00 0.90 -0.10
-10.00%
1.15
0.70
480,000 96 4.27 205,000 115,000
127.78%
AUROPHARMA 27-Oct-16 CE 900.00 18.60 3.00
19.23%
19.80
12.75
476,700 681 79.70 239,400 17,500
7.89%
BHEL 27-Oct-16 CE 170.00 0.45 -0.30
-40.00%
0.80
0.40
470,000 94 2.16 540,000 180,000
50.00%
RCOM 27-Oct-16 CE 42.50 4.90 2.25
84.91%
5.25
2.90
460,000 46 18.35 240,000 200,000
500.00%
BANKNIFTY 06-Oct-16 CE 20,500.00 2.40 -4.70
-66.20%
5.90
2.10
457,240 11,431 14.95 246,880 117,040
90.14%
YESBANK 27-Oct-16 CE 1,240.00 59.15 10.65
21.96%
62.00
37.20
457,100 653 251.31 126,700 57,400
82.83%
TVSMOTOR 27-Oct-16 CE 400.00 4.10 1.90
86.36%
4.95
2.75
452,000 226 17.40 180,000 174,000
2,900.00%
NIFTY 27-Oct-16 CE 8,650.00 144.25 -7.05
-4.66%
156.25
127.20
451,275 6,017 635.71 82,875 32,850
65.67%
ALBK 27-Oct-16 CE 85.00 1.35 0.05
3.85%
1.50
0.85
450,000 45 5.67 610,000 90,000
17.31%
POWERGRID 27-Oct-16 CE 177.50 4.05 -0.25
-5.81%
4.30
3.10
444,000 111 15.58 364,000 336,000
1,200.00%
ITC 27-Oct-16 CE 240.00 7.85 -3.00
-27.65%
11.05
7.50
441,600 184 37.18 225,600 105,600
88.00%
SBIN 27-Oct-16 CE 285.00 1.10 -0.20
-15.38%
1.25
0.95
435,000 145 4.74 270,000 36,000
15.38%
ARVIND 27-Oct-16 CE 350.00 8.80 1.00
12.82%
9.50
6.40
434,000 217 33.50 220,000 80,000
57.14%
BANKINDIA 27-Oct-16 CE 110.00 7.80 1.20
18.18%
8.25
6.40
432,000 72 32.36 318,000 84,000
35.90%
L&TFH 27-Oct-16 CE 97.50 2.35 0.85
56.67%
2.50
1.30
432,000 48 8.81 234,000 126,000
116.67%
AUROPHARMA 27-Oct-16 CE 880.00 25.35 4.30
20.43%
27.15
17.40
430,500 615 101.55 156,800 7,000
4.67%
ALBK 27-Oct-16 CE 77.50 3.60 0.00
0.00%
3.85
2.45
430,000 43 14.66 110,000 90,000
450.00%
IBREALEST 27-Oct-16 CE 105.00 1.60 0.35
28.00%
1.80
0.90
430,000 43 5.85 460,000 210,000
84.00%
M&MFIN 27-Oct-16 CE 370.00 13.35 5.05
60.84%
15.95
7.85
427,500 171 44.50 110,000 65,000
144.44%
BANKBARODA 27-Oct-16 CE 160.00 12.70 3.55
38.80%
12.90
8.00
423,500 121 44.72 276,500 143,500
107.89%
NTPC 27-Oct-16 CE 155.00 2.05 -0.20
-8.89%
3.05
1.65
416,000 104 9.78 240,000 76,000
46.34%
RELCAPITAL 27-Oct-16 CE 540.00 33.10 0.35
1.07%
34.00
25.95
415,500 277 121.58 189,000 70,500
59.49%
RELIANCE 27-Oct-16 CE 1,110.00 20.85 0.10
0.48%
25.10
19.20
410,000 820 87.95 69,000 13,500
24.32%
LT 27-Oct-16 CE 1,550.00 8.30 -1.80
-17.82%
10.10
6.35
409,500 819 31.74 208,000 25,000
13.66%
AMBUJACEM 27-Oct-16 CE 260.00 5.40 -0.30
-5.26%
6.00
4.25
402,500 161 21.05 165,000 92,500
127.59%
HDIL 27-Oct-16 CE 82.50 3.75 -18.05
-82.80%
4.10
2.15
400,000 50 14.00 184,000 184,000
0.00%
ONGC 27-Oct-16 CE 270.00 3.55 1.05
42.00%
3.65
2.50
400,000 160 13.32 402,500 57,500
16.67%
KTKBANK 27-Oct-16 CE 150.00 4.25 0.25
6.25%
4.85
3.35
396,000 66 16.63 216,000 138,000
176.92%
VEDL 27-Oct-16 CE 205.00 0.85 0.05
6.25%
1.05
0.65
396,000 66 3.33 234,000 198,000
550.00%
ONGC 27-Oct-16 CE 265.00 5.00 1.40
38.89%
5.30
3.85
392,500 157 17.98 125,000 52,500
72.41%
RELIANCE 27-Oct-16 CE 1,080.00 34.30 1.05
3.16%
40.10
31.85
391,500 783 136.71 132,000 28,500
27.54%
ASHOKLEY 27-Oct-16 CE 87.50 1.20 0.25
26.32%
1.25
0.85
385,000 55 4.20 476,000 56,000
13.33%
IRB 27-Oct-16 CE 280.00 2.90 -0.65
-18.31%
5.20
1.90
382,500 153 10.90 115,000 57,500
100.00%
ADANIPORTS 27-Oct-16 CE 280.00 4.10 -1.20
-22.64%
4.85
3.20
382,500 153 15.49 200,000 50,000
33.33%
INFY 27-Oct-16 CE 1,140.00 5.85 -0.40
-6.40%
8.65
5.70
382,000 764 25.44 328,500 264,000
409.30%
JETAIRWAYS 27-Oct-16 CE 500.00 15.75 -89.85
-85.09%
19.95
12.25
379,000 379 58.44 123,000 123,000
0.00%
FEDERALBNK 27-Oct-16 CE 85.00 0.60 0.05
9.09%
0.90
0.45
374,000 34 2.06 451,000 88,000
24.24%
BAJFINANCE 27-Oct-16 CE 1,100.00 26.35 2.00
8.21%
30.90
17.00
373,750 299 80.43 148,750 86,250
138.00%
ONGC 27-Oct-16 CE 255.00 9.20 2.50
37.31%
9.35
6.70
372,500 149 30.99 150,000 35,000
30.43%
NMDC 27-Oct-16 CE 105.00 4.70 1.15
32.39%
4.80
3.60
372,000 62 15.74 204,000 54,000
36.00%
YESBANK 27-Oct-16 CE 1,400.00 8.10 0.45
5.88%
9.70
7.20
371,700 531 30.48 295,400 41,300
16.25%
ARVIND 27-Oct-16 CE 340.00 13.30 2.10
18.75%
13.80
9.70
368,000 184 42.61 242,000 112,000
86.15%
IDFCBANK 27-Oct-16 CE 90.00 1.05 0.00
0.00%
1.30
0.80
368,000 46 3.61 272,000 272,000
0.00%
FEDERALBNK 27-Oct-16 CE 77.50 1.70 0.10
6.25%
1.90
0.95
363,000 33 5.66 396,000 33,000
9.09%
SUNPHARMA 27-Oct-16 CE 760.00 16.25 -0.45
-2.69%
18.85
14.65
361,800 603 59.01 291,000 78,600
37.01%
BANKNIFTY 27-Oct-16 CE 21,000.00 28.55 -2.80
-8.93%
33.50
21.65
360,520 9,013 95.54 262,720 -10,400
-3.81%
EXIDEIND 27-Oct-16 CE 190.00 4.90 0.15
3.16%
5.60
3.40
360,000 90 17.17 228,000 120,000
111.11%
JINDALSTEL 27-Oct-16 CE 75.00 4.60 0.70
17.95%
5.05
3.80
360,000 40 15.77 180,000 162,000
900.00%
RPOWER 27-Oct-16 CE 60.00 0.15 0.00
0.00%
0.20
0.10
360,000 30 0.54 672,000 216,000
47.37%
SOUTHBANK 27-Oct-16 CE 27.50 0.10 0.05
100.00%
0.15
0.05
360,000 12 0.36 390,000 270,000
225.00%
TATAPOWER 27-Oct-16 CE 77.50 1.70 0.40
30.77%
1.80
1.25
360,000 40 5.29 378,000 99,000
35.48%
HDIL 27-Oct-16 CE 95.00 0.95 -0.25
-20.83%
1.10
0.70
352,000 44 3.13 552,000 152,000
38.00%
BHARATFIN 27-Oct-16 CE 880.00 44.25 22.05
99.32%
46.00
19.45
352,000 352 117.88 66,000 20,000
43.48%
ADANIPORTS 27-Oct-16 CE 250.00 15.60 -14.45
-48.09%
18.20
12.50
350,000 140 49.84 75,000 72,500
2,900.00%
SINTEX 27-Oct-16 CE 77.50 4.95 -2.05
-29.29%
5.95
4.30
349,125 49 17.35 128,250 121,125
1,700.00%
ITC 27-Oct-16 CE 270.00 0.80 -0.30
-27.27%
0.95
0.70
345,600 144 2.73 424,800 187,200
78.79%
ONGC 27-Oct-16 CE 250.00 12.15 3.50
40.46%
12.50
8.85
345,000 138 38.09 185,000 -22,500
-10.84%
TATASTEEL 27-Oct-16 CE 420.00 2.35 0.25
11.90%
2.50
1.60
344,000 172 7.02 254,000 78,000
44.32%
SUNPHARMA 27-Oct-16 CE 800.00 6.90 -0.70
-9.21%
8.45
6.50
337,800 563 24.69 535,800 55,200
11.49%
PFC 27-Oct-16 CE 120.00 4.85 2.05
73.21%
5.00
3.75
336,000 56 15.22 204,000 18,000
9.68%
TATACOMM 27-Oct-16 CE 560.00 28.75 21.65
304.93%
32.40
10.05
336,000 240 82.19 65,800 61,600
1,466.67%
SUNPHARMA 27-Oct-16 CE 780.00 10.55 -0.50
-4.52%
12.25
9.55
333,600 556 35.33 434,400 24,000
5.85%
INFY 27-Oct-16 CE 1,040.00 31.40 -0.40
-1.26%
36.80
30.60
333,000 666 114.02 157,000 45,500
40.81%
BANKBARODA 27-Oct-16 CE 200.00 0.65 -0.25
-27.78%
0.70
0.50
332,500 95 1.93 315,000 161,000
104.55%
NIFTY 27-Oct-16 CE 8,850.00 57.60 -7.85
-11.99%
67.50
50.00
332,250 4,430 188.22 128,925 38,475
42.54%
INFY 27-Oct-16 CE 1,060.00 23.50 -0.25
-1.05%
28.15
22.75
331,000 662 85.40 261,000 60,000
29.85%
CEATLTD 27-Oct-16 CE 1,400.00 39.60 27.25
220.65%
41.40
11.30
330,400 472 115.34 104,300 82,600
380.65%
BANKNIFTY 06-Oct-16 CE 20,300.00 5.05 -7.65
-60.24%
9.95
4.60
329,240 8,231 20.38 94,440 45,880
94.48%
MOTHERSUMI 27-Oct-16 CE 320.00 12.70 4.50
54.88%
13.85
9.30
327,500 131 38.12 130,000 32,500
33.33%
UPL 27-Oct-16 CE 700.00 15.70 5.55
54.68%
17.30
8.85
326,400 272 44.49 105,600 1,200
1.15%
JINDALSTEL 27-Oct-16 CE 85.00 1.45 -0.05
-3.33%
1.55
1.00
324,000 36 4.54 369,000 162,000
78.26%
SYNDIBANK 27-Oct-16 CE 75.00 2.65 0.15
6.00%
2.90
2.25
324,000 36 8.20 333,000 135,000
68.18%
IDBI 27-Oct-16 CE 80.00 0.60 0.20
50.00%
0.80
0.50
320,000 40 1.95 608,000 208,000
52.00%
NTPC 27-Oct-16 CE 150.00 3.70 -0.50
-11.90%
5.50
3.35
316,000 79 13.49 112,000 52,000
86.67%
BANKBARODA 27-Oct-16 CE 185.00 2.15 0.60
38.71%
2.35
1.35
315,000 90 5.92 154,000 91,000
144.44%
IOC 27-Oct-16 CE 600.00 12.05 1.00
9.05%
13.50
9.90
315,000 210 37.01 253,500 15,000
6.29%
L&TFH 27-Oct-16 CE 105.00 1.00 0.35
53.85%
1.05
0.45
315,000 35 2.11 234,000 36,000
18.18%
BHARATFIN 27-Oct-16 CE 860.00 54.75 24.40
80.40%
56.40
25.70
311,000 311 133.26 81,000 48,000
145.45%
NIFTY 27-Oct-16 CE 10,000.00 1.15 -0.75
-39.47%
1.85
1.05
309,975 4,133 3.72 760,200 50,025
7.04%
CANBK 27-Oct-16 CE 305.00 19.15 6.50
51.38%
19.60
13.50
306,000 102 50.77 147,000 123,000
512.50%
NIFTY 27-Oct-16 CE 8,400.00 311.35 -6.80
-2.14%
333.30
282.55
305,850 4,078 940.76 650,325 49,050
8.16%
IDBI 27-Oct-16 CE 72.50 1.90 -2.30
-54.76%
2.30
1.70
304,000 38 5.96 200,000 184,000
1,150.00%
RELINFRA 27-Oct-16 CE 640.00 5.30 -1.40
-20.90%
6.35
4.35
301,600 232 15.95 353,600 27,300
8.37%
RELIANCE 27-Oct-16 CE 1,130.00 14.45 -1.20
-7.67%
18.75
13.20
301,500 603 45.80 155,000 26,000
20.16%
ZEEL 27-Oct-16 CE 550.00 18.55 -1.10
-5.60%
22.25
15.25
300,300 231 60.93 100,100 52,000
108.11%
CROMPGREAV 27-Oct-16 CE 80.00 1.60 -0.60
-27.27%
1.90
1.50
300,000 25 5.10 336,000 12,000
3.70%
ADANIENT 27-Oct-16 CE 65.00 3.75 0.65
20.97%
3.95
3.00
296,000 37 10.09 208,000 200,000
2,500.00%
NIFTY 27-Oct-16 CE 8,750.00 95.60 -7.10
-6.91%
103.50
82.80
295,650 3,942 275.28 130,425 18,225
16.24%
CEATLTD 27-Oct-16 CE 1,300.00 82.10 49.70
153.40%
85.90
33.15
294,000 420 170.17 73,500 13,300
22.09%
SBIN 27-Oct-16 CE 240.00 16.25 1.60
10.92%
17.50
13.95
294,000 98 46.45 219,000 -3,000
-1.35%
COALINDIA 27-Oct-16 CE 340.00 2.60 -1.15
-30.67%
4.55
1.90
290,700 171 7.67 181,900 52,700
40.79%
TATASTEEL 27-Oct-16 CE 360.00 25.15 4.35
20.91%
26.70
18.60
290,000 145 64.09 204,000 60,000
41.67%
LUPIN 27-Oct-16 CE 1,550.00 24.95 -1.85
-6.90%
29.05
20.15
287,400 958 68.00 116,400 32,100
38.08%
HCLTECH 27-Oct-16 CE 800.00 20.40 1.55
8.22%
22.90
18.00
287,000 410 59.87 193,900 28,700
17.37%
YESBANK 27-Oct-16 CE 1,360.00 13.70 2.70
24.55%
15.65
10.00
286,300 409 38.45 107,800 26,600
32.76%
ICICIBANK 27-Oct-16 CE 310.00 0.40 -0.20
-33.33%
0.50
0.35
285,000 114 1.14 270,000 70,000
35.00%
MCDOWELL-N 27-Oct-16 CE 2,400.00 141.50 70.60
99.58%
146.00
73.65
282,500 1,130 317.28 95,000 -17,750
-15.74%
NIFTY 24-Nov-16 CE 9,200.00 33.35 -2.35
-6.58%
37.70
29.85
282,075 3,761 90.43 391,800 70,500
21.94%
WIPRO 27-Oct-16 CE 490.00 7.70 -0.20
-2.53%
8.55
6.65
281,000 281 21.41 217,000 199,000
1,105.56%
JUSTDIAL 27-Oct-16 CE 460.00 10.55 0.65
6.57%
14.75
7.50
280,800 351 29.37 174,400 112,800
183.12%
NIFTY 27-Oct-16 CE 10,400.00 0.60 -0.55
-47.83%
0.70
0.30
280,650 3,742 1.60 38,400 17,400
82.86%
HINDALCO 27-Oct-16 CE 175.00 1.00 0.15
17.65%
1.10
0.80
280,000 40 2.69 203,000 70,000
52.63%
NCC 27-Oct-16 CE 85.00 3.25 1.05
47.73%
3.45
2.80
280,000 35 8.79 168,000 128,000
320.00%
BANKNIFTY 06-Oct-16 CE 21,000.00 0.95 -1.50
-61.22%
1.80
0.75
279,800 6,995 2.97 93,440 39,240
72.40%
AXISBANK 27-Oct-16 CE 590.00 6.15 -0.50
-7.52%
7.05
5.30
278,400 232 16.73 264,000 32,400
13.99%
BANKNIFTY 06-Oct-16 CE 19,200.00 284.00 2.65
0.94%
314.40
224.75
275,360 6,884 742.51 39,040 37,760
2,950.00%
HINDPETRO 27-Oct-16 CE 440.00 8.75 2.60
42.28%
9.35
5.70
275,100 131 20.33 283,500 14,700
5.47%
FEDERALBNK 27-Oct-16 CE 72.50 3.65 0.30
8.96%
3.90
2.65
275,000 25 9.63 253,000 165,000
187.50%
RECLTD 27-Oct-16 CE 250.00 6.20 -1.45
-18.95%
7.65
5.00
273,000 46 16.65 246,000 0
0.00%
ALBK 27-Oct-16 CE 75.00 4.85 0.15
3.19%
5.40
3.95
270,000 27 12.66 120,000 70,000
140.00%
BHEL 27-Oct-16 CE 165.00 0.65 -0.35
-35.00%
0.85
0.55
270,000 54 1.73 165,000 75,000
83.33%
SOUTHBANK 27-Oct-16 CE 30.00 0.05 -0.30
-85.71%
0.05
0.05
270,000 9 0.14 270,000 240,000
800.00%
ZEEL 27-Oct-16 CE 570.00 10.45 -0.70
-6.28%
12.75
9.80
265,200 204 30.66 67,600 1,300
1.96%
MOTHERSUMI 27-Oct-16 CE 330.00 8.70 3.35
62.62%
9.25
6.00
265,000 106 20.14 135,000 32,500
31.71%
UNIONBANK 27-Oct-16 CE 155.00 2.00 -0.05
-2.44%
2.40
1.70
264,000 66 5.23 176,000 52,000
41.94%
SUNPHARMA 27-Oct-16 CE 740.00 24.80 -1.00
-3.88%
28.10
22.50
260,400 434 64.03 130,800 71,400
120.20%
AUROPHARMA 27-Oct-16 CE 840.00 44.40 8.05
22.15%
47.50
30.95
259,700 371 103.75 75,600 1,400
1.89%
PNB 27-Oct-16 CE 152.50 3.40 0.15
4.62%
3.60
3.00
259,000 37 8.29 168,000 91,000
118.18%
PNB 27-Oct-16 CE 167.50 0.85 -0.65
-43.33%
2.35
0.75
259,000 37 2.33 273,000 217,000
387.50%
KOTAKBANK 27-Oct-16 CE 780.00 20.70 -2.90
-12.29%
22.50
16.50
258,400 323 48.84 148,800 107,200
257.69%
DHFL 27-Oct-16 CE 290.00 11.10 3.60
48.00%
11.50
7.95
258,000 86 24.90 102,000 45,000
78.95%
BANKNIFTY 06-Oct-16 CE 22,000.00 0.35 -1.40
-80.00%
1.30
0.30
257,600 6,440 1.49 14,520 9,920
215.65%
IDFCBANK 27-Oct-16 CE 82.50 2.70 -0.05
-1.82%
3.00
2.35
256,000 32 6.81 184,000 184,000
0.00%
TV18BRDCST 27-Oct-16 CE 55.00 0.40 0.00
0.00%
0.50
0.30
255,000 15 1.05 561,000 85,000
17.86%
NIFTY 27-Oct-16 CE 8,000.00 650.50 -6.00
-0.91%
680.00
615.00
254,775 3,397 1,641.03 1,224,225 18,000
1.49%
BHARATFIN 27-Oct-16 CE 920.00 26.95 16.05
147.25%
28.25
11.85
254,000 254 54.69 44,000 29,000
193.33%
CAIRN 27-Oct-16 CE 200.00 8.70 1.30
17.57%
9.55
5.80
252,000 72 19.88 189,000 21,000
12.50%
TVSMOTOR 27-Oct-16 CE 390.00 6.10 2.95
93.65%
7.20
2.50
248,000 124 14.43 74,000 44,000
146.67%
IGL 27-Oct-16 CE 800.00 18.50 2.45
15.26%
21.65
14.20
247,500 225 47.42 135,300 28,600
26.80%
INFY 27-Oct-16 CE 1,080.00 17.20 -0.10
-0.58%
21.25
16.80
247,000 494 47.42 168,000 31,500
23.08%
HDFCBANK 27-Oct-16 CE 1,300.00 18.10 -1.55
-7.89%
21.15
15.00
245,500 491 44.31 292,500 100,000
51.95%
INDIACEM 27-Oct-16 CE 145.00 6.50 1.25
23.81%
6.65
5.00
245,000 35 14.82 154,000 105,000
214.29%
HINDPETRO 27-Oct-16 CE 420.00 17.70 4.65
35.63%
19.15
12.00
243,600 116 36.71 207,900 60,900
41.43%
NIFTY 24-Nov-16 CE 9,300.00 20.60 -2.65
-11.40%
23.80
18.40
241,275 3,217 48.74 192,150 20,025
11.63%
RELIANCE 27-Oct-16 CE 1,200.00 3.75 -0.90
-19.35%
6.00
3.50
241,000 482 9.86 358,000 37,000
11.53%
ANDHRABANK 27-Oct-16 CE 57.50 2.30 0.40
21.05%
2.40
1.85
240,000 24 5.14 160,000 100,000
166.67%
BHEL 27-Oct-16 CE 130.00 9.55 0.10
1.06%
10.25
9.05
240,000 48 23.16 205,000 100,000
95.24%
PFC 27-Oct-16 CE 115.00 7.65 2.80
57.73%
8.00
5.00
240,000 40 16.97 132,000 18,000
15.79%
SBIN 27-Oct-16 CE 310.00 0.20 -0.10
-33.33%
0.25
0.20
240,000 80 0.48 189,000 153,000
425.00%
VEDL 27-Oct-16 CE 195.00 1.80 0.20
12.50%
2.15
1.20
240,000 40 3.74 78,000 36,000
85.71%
UNIONBANK 27-Oct-16 CE 160.00 1.35 0.10
8.00%
1.60
1.00
240,000 60 3.05 224,000 88,000
64.71%
RELCAPITAL 27-Oct-16 CE 570.00 18.55 -2.15
-10.39%
19.55
14.55
238,500 159 39.69 90,000 64,500
252.94%
INDIACEM 27-Oct-16 CE 160.00 1.75 -0.15
-7.89%
1.95
1.25
238,000 34 3.93 301,000 70,000
30.30%
NIFTY 24-Nov-16 CE 9,100.00 50.35 -1.90
-3.64%
57.00
45.60
237,900 3,172 118.78 168,675 8,025
5.00%
IRB 27-Oct-16 CE 260.00 6.45 -1.55
-19.38%
9.45
5.40
237,500 95 15.39 175,000 22,500
14.75%
APOLLOTYRE 27-Oct-16 CE 240.00 4.15 2.05
97.62%
4.50
2.60
237,000 79 8.67 144,000 48,000
50.00%
DHFL 27-Oct-16 CE 280.00 15.90 4.75
42.60%
16.50
11.50
237,000 79 33.16 129,000 54,000
72.00%
CEATLTD 27-Oct-16 CE 1,280.00 94.00 58.65
165.91%
97.10
36.10
235,200 336 145.99 24,500 7,000
40.00%
NIFTY 29-Dec-16 CE 9,000.00 138.80 -5.40
-3.74%
146.15
126.55
233,925 3,119 318.14 1,531,550 33,275
2.22%
NIFTY 24-Nov-16 CE 8,900.00 107.85 -1.75
-1.60%
114.30
96.15
233,850 3,118 244.21 210,300 3,300
1.59%
JUSTDIAL 27-Oct-16 CE 440.00 16.90 1.90
12.67%
22.90
12.00
233,600 292 37.52 78,400 60,000
326.09%
HDFC 27-Oct-16 CE 1,420.00 23.65 -6.15
-20.64%
26.20
19.85
232,500 465 51.13 181,000 103,500
133.55%
FEDERALBNK 27-Oct-16 CE 70.00 4.95 0.70
16.47%
5.05
3.85
231,000 21 10.23 187,000 55,000
41.67%
PNB 27-Oct-16 CE 135.00 11.25 2.00
21.62%
11.75
9.50
231,000 33 24.79 245,000 77,000
45.83%
ZEEL 27-Oct-16 CE 560.00 14.45 -0.65
-4.30%
17.20
12.45
230,100 177 35.94 79,300 26,000
48.78%
ORIENTBANK 27-Oct-16 CE 125.00 7.35 0.45
6.52%
8.20
6.40
228,000 38 16.44 114,000 60,000
111.11%
CIPLA 27-Oct-16 CE 590.00 15.40 -4.60
-23.00%
19.65
10.05
224,000 224 34.88 48,000 47,000
4,700.00%
APOLLOTYRE 27-Oct-16 CE 250.00 2.45 -0.55
-18.33%
2.60
1.00
222,000 74 5.06 174,000 114,000
190.00%
ASHOKLEY 27-Oct-16 CE 92.50 0.55 0.05
10.00%
0.60
0.35
217,000 31 1.11 350,000 70,000
25.00%
BPCL 27-Oct-16 CE 620.00 17.80 1.85
11.60%
19.25
14.05
216,000 180 38.17 93,600 6,000
6.85%
EXIDEIND 27-Oct-16 CE 200.00 2.25 -0.25
-10.00%
2.65
1.55
216,000 54 4.80 356,000 40,000
12.66%
IRB 27-Oct-16 CE 250.00 10.25 -1.30
-11.26%
12.45
7.65
215,000 86 21.82 117,500 67,500
135.00%
LICHSGFIN 27-Oct-16 CE 600.00 12.30 3.60
41.38%
12.70
7.05
213,400 194 22.19 99,000 -1,100
-1.10%
MARUTI 27-Oct-16 CE 5,600.00 107.90 6.90
6.83%
114.10
73.90
212,400 1,416 192.18 61,350 28,950
89.35%
M&M 27-Oct-16 CE 1,400.00 42.35 16.75
65.43%
46.00
19.45
211,000 422 73.85 48,500 8,500
21.25%
MARUTI 27-Oct-16 CE 5,500.00 154.25 9.15
6.31%
162.80
110.00
210,150 1,401 263.15 70,650 54,600
340.19%
PNB 27-Oct-16 CE 147.50 5.00 0.75
17.65%
5.20
4.35
210,000 30 9.79 147,000 84,000
133.33%
JETAIRWAYS 27-Oct-16 CE 520.00 10.00 3.25
48.15%
13.20
7.50
208,000 208 20.95 97,000 85,000
708.33%
GAIL 27-Oct-16 CE 380.00 10.15 2.25
28.48%
10.75
7.85
207,000 138 20.06 105,000 24,000
29.63%
L&TFH 27-Oct-16 CE 110.00 0.55 0.40
266.67%
0.60
0.25
207,000 23 0.79 225,000 135,000
150.00%
SINTEX 27-Oct-16 CE 100.00 0.40 0.15
60.00%
0.65
0.40
206,625 29 1.03 342,000 128,250
60.00%
DISHTV 27-Oct-16 CE 105.00 1.25 0.25
25.00%
1.50
0.70
203,000 29 2.17 203,000 105,000
107.14%
ICICIBANK 27-Oct-16 CE 255.00 9.40 0.75
8.67%
10.20
8.20
202,500 81 18.77 62,500 62,500
0.00%
TVSMOTOR 27-Oct-16 CE 350.00 24.00 11.10
86.05%
25.00
12.10
202,000 101 37.39 106,000 14,000
15.22%
TECHM 27-Oct-16 CE 440.00 7.10 -2.20
-23.66%
10.10
6.70
201,300 183 16.06 133,100 80,300
152.08%
TATAMOTORS 27-Oct-16 CE 520.00 29.65 3.15
11.89%
31.40
22.40
201,000 134 54.63 100,500 45,000
81.08%
COALINDIA 27-Oct-16 CE 320.00 9.50 -6.05
-38.91%
11.00
7.15
200,600 118 17.23 62,900 49,300
362.50%
ICICIBANK 27-Oct-16 CE 320.00 0.30 -0.05
-14.29%
0.30
0.25
200,000 80 0.52 232,500 62,500
36.76%
NCC 27-Oct-16 CE 90.00 1.65 0.05
3.13%
2.00
1.50
200,000 25 3.32 560,000 72,000
14.75%
AUROPHARMA 27-Oct-16 CE 920.00 13.40 2.15
19.11%
14.20
9.30
198,800 284 23.90 69,300 9,800
16.47%
L&TFH 27-Oct-16 CE 85.00 8.65 3.60
71.29%
8.80
4.95
198,000 22 12.61 108,000 72,000
200.00%
TATAGLOBAL 27-Oct-16 CE 160.00 0.90 -0.05
-5.26%
0.90
0.65
198,000 44 1.58 432,000 94,500
28.00%
INDIACEM 27-Oct-16 CE 155.00 2.70 0.15
5.88%
3.00
2.25
196,000 28 5.17 203,000 63,000
45.00%
M&M 27-Oct-16 CE 1,420.00 33.00 14.50
78.38%
36.00
13.30
195,000 390 54.56 45,500 9,000
24.66%
CASTROLIND 27-Oct-16 CE 480.00 17.55 6.25
55.31%
18.50
11.10
193,200 138 29.73 156,800 28,000
21.74%
APOLLOTYRE 27-Oct-16 CE 215.00 13.80 4.80
53.33%
14.45
9.10
192,000 64 22.52 72,000 24,000
50.00%
PFC 27-Oct-16 CE 125.00 2.75 0.85
44.74%
2.85
2.00
192,000 32 5.03 192,000 90,000
88.24%
SAIL 27-Oct-16 CE 57.50 0.20 0.05
33.33%
0.20
0.20
192,000 16 0.38 336,000 168,000
100.00%
ARVIND 27-Oct-16 CE 360.00 5.90 0.95
19.19%
6.20
4.10
190,000 95 9.84 122,000 42,000
52.50%
YESBANK 27-Oct-16 CE 1,500.00 2.35 -0.80
-25.40%
3.30
2.15
189,700 271 4.78 156,100 64,400
70.23%
BANKNIFTY 06-Oct-16 CE 20,400.00 3.10 -6.20
-66.67%
6.95
2.65
189,680 4,742 8.06 49,400 23,760
92.67%
NIFTY 27-Oct-16 CE 8,950.00 32.90 -5.35
-13.99%
40.40
27.90
188,550 2,514 60.15 93,900 29,625
46.09%
LICHSGFIN 27-Oct-16 CE 580.00 20.45 5.50
36.79%
21.35
12.85
188,100 171 32.03 97,900 15,400
18.67%
KTKBANK 27-Oct-16 CE 155.00 2.65 0.05
1.92%
3.30
2.25
186,000 31 5.02 180,000 60,000
50.00%
BANKBARODA 27-Oct-16 CE 190.00 1.55 0.65
72.22%
1.65
1.10
185,500 53 2.54 154,000 80,500
109.52%
JUSTDIAL 27-Oct-16 CE 500.00 4.80 -0.25
-4.95%
6.50
3.40
184,800 231 8.15 157,600 68,800
77.48%
ANDHRABANK 27-Oct-16 CE 62.50 0.70 -0.20
-22.22%
0.85
0.65
180,000 18 1.35 340,000 60,000
21.43%
ADANIPOWER 27-Oct-16 CE 32.50 0.10 0.00
0.00%
0.10
0.10
180,000 9 0.18 640,000 160,000
33.33%
VEDL 27-Oct-16 CE 165.00 12.70 3.65
40.33%
13.95
9.45
180,000 30 20.63 138,000 84,000
155.56%
HDFC 27-Oct-16 CE 1,440.00 16.40 -5.00
-23.36%
18.50
13.85
178,500 357 28.19 137,500 24,500
21.68%
HDFC 27-Oct-16 CE 1,400.00 32.90 -5.30
-13.87%
37.10
28.70
177,500 355 55.26 49,500 33,000
200.00%
CEATLTD 27-Oct-16 CE 1,340.00 61.45 40.00
186.48%
64.90
20.40
176,400 252 99.98 39,200 30,800
366.67%
CASTROLIND 27-Oct-16 CE 500.00 10.00 3.30
49.25%
10.50
6.60
176,400 126 16.02 175,000 22,400
14.68%
ASHOKLEY 24-Nov-16 CE 82.50 3.65 -0.05
-1.35%
4.00
3.65
175,000 25 6.84 175,000 168,000
2,400.00%
TATACOMM 27-Oct-16 CE 550.00 33.70 21.20
169.60%
37.90
15.00
175,000 125 45.85 36,400 25,200
225.00%
NIFTY 24-Nov-16 CE 8,800.00 148.70 -0.65
-0.44%
156.40
133.25
174,825 2,331 251.68 276,075 33,450
13.79%
LUPIN 27-Oct-16 CE 1,600.00 13.90 -2.65
-16.01%
17.25
11.90
174,600 582 25.02 148,800 36,000
31.91%
EXIDEIND 27-Oct-16 CE 195.00 3.40 -0.25
-6.85%
3.85
2.50
172,000 43 5.30 284,000 64,000
29.09%
RELIANCE 27-Oct-16 CE 1,160.00 8.15 -1.20
-12.83%
10.55
7.50
172,000 344 15.51 133,000 29,000
27.88%
IDFC 27-Oct-16 CE 62.50 5.75 0.30
5.50%
6.50
5.25
171,600 13 9.87 145,200 0
0.00%
CAIRN 27-Oct-16 CE 205.00 6.35 1.85
41.11%
6.90
4.25
171,500 49 9.35 59,500 21,000
54.55%
CANBK 27-Oct-16 CE 325.00 9.35 2.70
40.60%
9.60
5.75
171,000 57 13.59 78,000 66,000
550.00%
IBREALEST 27-Oct-16 CE 115.00 0.60 -0.15
-20.00%
0.60
0.35
170,000 17 0.95 130,000 80,000
160.00%
TATAMOTORS 27-Oct-16 CE 590.00 4.35 0.15
3.57%
4.70
2.55
169,500 113 6.49 84,000 40,500
93.10%
HINDUNILVR 27-Oct-16 CE 900.00 10.90 -3.80
-25.85%
14.00
10.05
168,600 281 19.29 131,400 50,400
62.22%
BHARTIARTL 27-Oct-16 CE 340.00 2.80 -0.20
-6.67%
3.10
2.00
168,000 112 4.17 169,500 64,500
61.43%
ITC 27-Oct-16 CE 280.00 0.40 -0.25
-38.46%
0.50
0.35
168,000 70 0.64 216,000 122,400
130.77%
JSWENERGY 27-Oct-16 CE 75.00 2.60 -0.20
-7.14%
2.90
1.90
168,000 21 4.30 160,000 112,000
233.33%
PTC 27-Oct-16 CE 80.00 1.20 0.05
4.35%
1.30
0.70
168,000 21 1.81 168,000 72,000
75.00%
ONGC 27-Oct-16 CE 280.00 1.85 0.35
23.33%
1.90
1.60
167,500 67 2.90 217,500 55,000
33.85%
YESBANK 27-Oct-16 CE 1,380.00 10.60 1.45
15.85%
12.35
9.30
166,600 238 17.59 69,300 12,600
22.22%
SUNTV 27-Oct-16 CE 500.00 25.05 8.95
55.59%
28.45
13.00
166,000 83 31.91 56,000 4,000
7.69%
IDEA 27-Oct-16 CE 82.50 2.35 -0.95
-28.79%
2.80
2.25
165,000 33 4.13 65,000 65,000
0.00%
PETRONET 27-Oct-16 CE 350.00 10.45 4.20
67.20%
13.10
8.50
165,000 55 18.63 39,000 18,000
85.71%
EXIDEIND 27-Oct-16 CE 185.00 6.90 -0.10
-1.43%
7.70
4.90
164,000 41 10.27 108,000 100,000
1,250.00%
NIFTY 27-Oct-16 CE 8,300.00 393.20 -7.25
-1.81%
412.00
358.00
163,200 2,176 628.50 608,700 -28,875
-4.53%
SYNDIBANK 27-Oct-16 CE 80.00 1.10 0.00
0.00%
1.25
0.60
162,000 18 1.67 342,000 -54,000
-13.64%
HINDALCO 27-Oct-16 CE 185.00 0.40 0.10
33.33%
0.40
0.30
161,000 23 0.61 154,000 126,000
450.00%
EXIDEIND 27-Oct-16 CE 180.00 9.30 2.10
29.17%
10.60
6.35
160,000 40 13.18 44,000 40,000
1,000.00%
RELINFRA 27-Oct-16 CE 660.00 3.55 -1.35
-27.55%
4.65
3.00
159,900 123 5.84 261,300 24,700
10.44%
TATACOMM 27-Oct-16 CE 580.00 19.35 18.30
1,742.86%
23.45
8.00
158,200 113 29.92 35,000 35,000
0.00%
VOLTAS 27-Oct-16 CE 390.00 10.40 2.75
35.95%
10.75
6.60
158,000 79 13.79 78,000 28,000
56.00%
KTKBANK 27-Oct-16 CE 145.00 6.30 0.95
17.76%
7.35
5.00
156,000 26 9.59 78,000 60,000
333.33%
KTKBANK 27-Oct-16 CE 160.00 1.60 -0.25
-13.51%
1.90
1.40
156,000 26 2.45 198,000 42,000
26.92%
RECLTD 27-Oct-16 CE 122.50 3.80 1.40
58.33%
3.80
3.00
156,000 26 5.51 138,000 30,000
27.78%
DISHTV 27-Oct-16 CE 97.50 3.00 0.95
46.34%
3.10
2.30
154,000 22 4.13 154,000 28,000
22.22%
NIFTY 29-Dec-16 CE 9,500.00 30.40 -2.50
-7.60%
34.70
28.00
153,600 2,048 45.91 1,116,825 27,975
2.57%
TV18BRDCST 27-Oct-16 CE 57.50 0.25 0.00
0.00%
0.25
0.20
153,000 9 0.35 187,000 153,000
450.00%
ICICIBANK 27-Oct-16 CE 240.00 18.70 0.25
1.36%
18.70
16.35
152,500 61 26.79 115,000 75,000
187.50%
ARVIND 27-Oct-16 CE 330.00 16.50 -0.40
-2.37%
18.50
14.50
152,000 76 25.54 60,000 26,000
76.47%
POWERGRID 27-Oct-16 CE 185.00 1.50 -0.35
-18.92%
1.60
1.05
152,000 38 2.10 148,000 40,000
37.04%
VOLTAS 27-Oct-16 CE 400.00 7.05 2.05
41.00%
7.45
4.35
152,000 76 9.88 88,000 64,000
266.67%
BIOCON 27-Oct-16 CE 960.00 26.15 0.70
2.75%
28.65
20.20
151,800 138 37.33 64,900 23,100
55.26%
NIFTY 27-Oct-16 CE 9,050.00 18.45 -3.85
-17.26%
24.00
15.20
151,575 2,021 26.13 65,775 1,050
1.62%
NMDC 27-Oct-16 CE 120.00 0.80 0.05
6.67%
0.95
0.65
150,000 25 1.16 264,000 54,000
25.71%
SINTEX 27-Oct-16 CE 87.50 1.60 -0.50
-23.81%
2.30
1.50
149,625 21 2.51 135,375 35,625
35.71%
CEATLTD 27-Oct-16 CE 1,320.00 71.30 47.30
197.08%
74.95
30.00
148,400 212 83.79 41,300 14,000
51.28%
SUNTV 27-Oct-16 CE 510.00 21.10 7.90
59.85%
23.50
11.20
148,000 74 25.34 80,000 40,000
100.00%
TATASTEEL 27-Oct-16 CE 430.00 1.45 0.15
11.54%
1.60
1.05
148,000 74 1.89 128,000 16,000
14.29%
UNIONBANK 27-Oct-16 CE 135.00 8.95 1.50
20.13%
9.80
7.65
148,000 37 12.65 44,000 12,000
37.50%
ITC 27-Oct-16 CE 245.00 5.45 -1.90
-25.85%
6.15
5.10
146,400 61 8.18 84,000 84,000
0.00%
COALINDIA 27-Oct-16 CE 325.00 7.05 -17.20
-70.93%
8.75
5.15
146,200 86 9.30 39,100 39,100
0.00%
NIFTY 27-Oct-16 CE 10,300.00 0.65 -1.30
-66.67%
1.00
0.55
144,750 1,930 1.09 18,750 18,750
0.00%
COALINDIA 27-Oct-16 CE 350.00 1.35 -0.55
-28.95%
2.00
1.05
144,500 85 1.89 209,100 25,500
13.89%
NIFTY 24-Nov-16 CE 8,700.00 195.95 -4.70
-2.34%
207.65
178.45
144,450 1,926 276.62 210,600 27,600
15.08%
TECHM 27-Oct-16 CE 460.00 3.35 -1.70
-33.66%
5.85
3.20
144,100 131 5.43 140,800 69,300
96.92%
HDIL 27-Oct-16 CE 87.50 2.25 0.05
2.27%
2.50
1.80
144,000 18 3.04 136,000 24,000
21.43%
L&TFH 27-Oct-16 CE 87.50 6.20 1.70
37.78%
6.25
4.00
144,000 16 7.14 81,000 54,000
200.00%
ORIENTBANK 27-Oct-16 CE 145.00 1.50 0.05
3.45%
2.00
1.10
144,000 24 2.00 222,000 12,000
5.71%
AXISBANK 27-Oct-16 CE 620.00 2.50 -0.45
-15.25%
3.40
2.10
144,000 120 3.56 322,800 36,000
12.55%
SINTEX 27-Oct-16 CE 75.00 6.45 3.65
130.36%
7.15
5.00
142,500 20 8.85 42,750 21,375
100.00%
TVSMOTOR 27-Oct-16 CE 410.00 2.80 1.75
166.67%
3.25
1.90
142,000 71 3.72 92,000 90,000
4,500.00%
WIPRO 27-Oct-16 CE 500.00 4.90 -0.50
-9.26%
6.00
4.25
142,000 142 7.24 162,000 63,000
63.64%
KOTAKBANK 27-Oct-16 CE 800.00 12.00 -1.10
-8.40%
14.45
9.10
141,600 177 16.28 151,200 9,600
6.78%
CANBK 27-Oct-16 CE 340.00 5.20 1.70
48.57%
5.40
3.90
141,000 47 6.68 87,000 51,000
141.67%
HINDUNILVR 27-Oct-16 CE 880.00 17.65 -5.20
-22.76%
21.65
16.20
140,400 234 25.41 65,400 44,400
211.43%
JETAIRWAYS 27-Oct-16 CE 480.00 24.15 8.40
53.33%
28.70
16.00
140,000 140 32.13 39,000 37,000
1,850.00%
BIOCON 27-Oct-16 CE 1,000.00 13.90 -0.95
-6.40%
16.00
11.00
139,700 127 18.51 94,600 29,700
45.76%
TECHM 27-Oct-16 CE 450.00 4.95 -1.75
-26.12%
7.00
4.65
137,500 125 7.70 136,400 59,400
77.14%
BHARATFORG 27-Oct-16 CE 960.00 16.20 0.85
5.54%
21.50
15.00
136,800 228 23.99 74,400 35,400
90.77%
CENTURYTEX 27-Oct-16 CE 1,000.00 21.05 5.55
35.81%
23.00
12.10
136,400 124 24.24 82,500 30,800
59.57%
COALINDIA 27-Oct-16 CE 335.00 3.65 -1.70
-31.78%
4.70
2.65
136,000 80 4.56 90,100 32,300
55.88%
TV18BRDCST 27-Oct-16 CE 42.50 3.80 0.40
11.76%
3.90
3.60
136,000 8 5.13 425,000 -51,000
-10.71%
JPASSOCIAT 27-Oct-16 CE 7.50 3.05 -3.25
-51.59%
3.05
3.05
136,000 2 4.15 136,000 136,000
0.00%
VOLTAS 27-Oct-16 CE 380.00 14.15 3.55
33.49%
15.00
9.30
136,000 68 16.46 72,000 26,000
56.52%
CENTURYTEX 27-Oct-16 CE 960.00 36.15 11.20
44.89%
38.90
21.20
135,300 123 44.53 68,200 28,600
72.22%
GMRINFRA 27-Oct-16 CE 17.50 0.05 0.00
0.00%
0.05
0.05
135,000 3 0.07 2,655,000 -45,000
-1.67%
JINDALSTEL 27-Oct-16 CE 77.50 3.70 -0.85
-18.68%
3.70
3.10
135,000 15 4.41 117,000 108,000
1,200.00%
SUNPHARMA 27-Oct-16 CE 820.00 4.60 -0.80
-14.81%
5.85
4.35
134,400 224 6.72 178,200 16,800
10.41%
TATACOMM 27-Oct-16 CE 600.00 12.50 11.95
2,172.73%
15.95
7.00
134,400 96 17.06 40,600 40,600
0.00%
BIOCON 27-Oct-16 CE 940.00 34.25 -1.20
-3.39%
38.05
27.55
133,100 121 43.50 53,900 25,300
88.46%
CANBK 27-Oct-16 CE 315.00 13.70 4.90
55.68%
13.90
8.25
132,000 44 15.62 60,000 24,000
66.67%
NIFTY 24-Nov-16 CE 9,400.00 12.75 -1.15
-8.27%
14.85
11.55
131,250 1,750 16.64 133,200 46,500
53.63%
RELCAPITAL 27-Oct-16 CE 620.00 6.15 -2.50
-28.90%
6.65
4.90
130,500 87 7.31 90,000 25,500
39.53%
HDFC 27-Oct-16 CE 1,460.00 11.15 -3.20
-22.30%
12.70
9.15
129,500 259 13.66 74,000 -9,500
-11.38%
HDFCBANK 27-Oct-16 CE 1,320.00 11.45 -0.85
-6.91%
13.35
9.90
129,500 259 14.23 120,500 76,500
173.86%
AUROPHARMA 27-Oct-16 CE 940.00 9.30 0.95
11.38%
9.90
7.25
128,800 184 11.21 83,300 17,500
26.60%
AXISBANK 27-Oct-16 CE 640.00 1.45 -0.40
-21.62%
2.50
1.25
128,400 107 1.89 166,800 42,000
33.65%
SINTEX 27-Oct-16 CE 78.60 4.15 -1.30
-23.85%
5.00
3.50
128,250 18 6.00 92,625 92,625
0.00%
TATAMTRDVR 27-Oct-16 CE 360.00 6.00 0.00
0.00%
7.00
4.70
128,100 61 7.26 67,200 0
0.00%
JSWENERGY 27-Oct-16 CE 80.00 1.20 0.00
0.00%
1.40
1.00
128,000 16 1.50 352,000 32,000
10.00%
LT 27-Oct-16 CE 1,600.00 3.85 -0.55
-12.50%
4.90
2.95
127,000 254 4.89 103,000 5,000
5.10%
TECHM 27-Oct-16 CE 430.00 10.15 -2.75
-21.32%
14.10
9.70
125,400 114 14.32 66,000 57,200
650.00%
BHEL 27-Oct-16 CE 180.00 0.25 -0.35
-58.33%
0.30
0.25
125,000 25 0.31 210,000 40,000
23.53%
DABUR 27-Oct-16 CE 290.00 3.20 -0.70
-17.95%
3.75
2.45
125,000 50 3.68 257,500 52,500
25.61%
GRANULES 27-Oct-16 CE 120.00 3.40 0.65
23.64%
3.80
2.60
125,000 25 3.91 95,000 60,000
171.43%
SUNTV 27-Oct-16 CE 520.00 17.30 7.15
70.44%
18.55
8.90
124,000 62 16.68 66,000 20,000
43.48%
BHARATFORG 27-Oct-16 CE 920.00 31.65 3.35
11.84%
38.45
28.40
122,400 204 40.72 54,000 15,000
38.46%
CIPLA 27-Oct-16 CE 570.00 26.00 -19.10
-42.35%
31.35
17.50
122,000 122 27.56 27,000 26,000
2,600.00%
BHARATFIN 27-Oct-16 CE 940.00 20.60 11.80
134.09%
21.60
11.00
122,000 122 20.19 42,000 29,000
223.08%
SUNTV 27-Oct-16 CE 530.00 14.55 6.20
74.25%
16.15
6.50
122,000 61 15.27 44,000 12,000
37.50%
HINDPETRO 27-Oct-16 CE 430.00 12.75 3.95
44.89%
13.70
8.00
121,800 58 13.58 115,500 25,200
27.91%
ANDHRABANK 27-Oct-16 CE 65.00 0.50 0.00
0.00%
0.50
0.40
120,000 12 0.55 370,000 40,000
12.12%
ADANIENT 27-Oct-16 CE 75.00 0.80 -0.15
-15.79%
0.95
0.70
120,000 15 0.94 304,000 48,000
18.75%
ICICIBANK 27-Oct-16 CE 265.00 5.60 0.45
8.74%
5.75
4.50
120,000 48 6.29 42,500 42,500
0.00%
NCC 27-Oct-16 CE 80.00 5.55 0.50
9.90%
6.30
4.95
120,000 15 6.62 64,000 40,000
166.67%
RCOM 27-Oct-16 CE 70.00 0.05 -0.05
-50.00%
0.05
0.05
120,000 12 0.06 180,000 110,000
157.14%
RECLTD 27-Oct-16 CE 260.00 3.20 -0.80
-20.00%
4.00
2.40
120,000 20 3.28 183,000 0
0.00%
BANKBARODA 27-Oct-16 CE 195.00 1.00 0.50
100.00%
1.05
0.70
119,000 34 1.00 115,500 98,000
560.00%
INDIACEM 27-Oct-16 CE 140.00 8.75 0.75
9.38%
9.35
6.80
119,000 17 9.76 63,000 49,000
350.00%
CENTURYTEX 27-Oct-16 CE 940.00 45.20 12.90
39.94%
48.55
31.05
117,700 107 45.95 83,600 28,600
52.00%
HINDPETRO 27-Oct-16 CE 450.00 6.00 2.00
50.00%
7.00
4.00
117,600 56 5.57 132,300 56,700
75.00%
AXISBANK 27-Oct-16 CE 650.00 1.05 -0.75
-41.67%
1.35
0.90
117,600 98 1.32 258,000 68,400
36.08%
AMBUJACEM 27-Oct-16 CE 270.00 2.35 -0.70
-22.95%
3.00
2.10
117,500 47 2.89 110,000 7,500
7.32%
PETRONET 27-Oct-16 CE 360.00 6.40 2.45
62.03%
9.25
5.45
117,000 39 9.28 93,000 18,000
24.00%
AXISBANK 27-Oct-16 CE 610.00 3.40 -0.60
-15.00%
4.00
2.90
116,400 97 3.82 198,000 -19,200
-8.84%
TATAMTRDVR 27-Oct-16 CE 340.00 13.95 0.85
6.49%
14.90
10.35
115,500 55 14.47 128,100 14,700
12.96%
MOTHERSUMI 27-Oct-16 CE 340.00 5.55 2.20
65.67%
6.10
4.15
112,500 45 5.69 85,000 35,000
70.00%
HINDALCO 27-Oct-16 CE 145.00 12.05 2.45
25.52%
12.55
10.55
112,000 16 12.87 133,000 42,000
46.15%
NCC 27-Oct-16 CE 95.00 0.80 -0.05
-5.88%
0.85
0.70
112,000 14 0.91 408,000 40,000
10.87%
ITC 27-Oct-16 CE 255.00 2.40 -0.85
-26.15%
2.95
2.10
110,400 46 2.79 60,000 60,000
0.00%
ALBK 27-Oct-16 CE 82.50 1.85 -0.15
-7.50%
1.95
1.60
110,000 11 1.95 190,000 20,000
11.76%
L&TFH 27-Oct-16 CE 102.50 1.20 0.50
71.43%
1.20
0.60
108,000 12 0.85 90,000 9,000
11.11%
RPOWER 27-Oct-16 CE 45.00 3.90 -6.25
-61.58%
4.00
3.25
108,000 9 3.82 96,000 96,000
0.00%
NIFTY 27-Oct-16 CE 8,200.00 472.35 -7.35
-1.53%
499.00
440.00
107,175 1,429 500.76 665,850 -25,200
-3.65%
CIPLA 27-Oct-16 CE 630.00 4.40 -4.90
-52.69%
6.50
2.90
107,000 107 4.61 47,000 28,000
147.37%
SINTEX 27-Oct-16 CE 95.00 0.70 0.20
40.00%
1.00
0.60
106,875 15 0.77 235,125 28,500
13.79%
NIFTY 24-Nov-16 CE 9,500.00 8.40 -1.05
-11.11%
10.10
7.50
106,575 1,421 8.68 257,250 6,975
2.79%
MARUTI 27-Oct-16 CE 5,700.00 72.60 1.85
2.61%
77.95
47.30
105,900 706 63.39 51,600 29,250
130.87%
NIFTY 27-Oct-16 CE 7,800.00 844.25 3.75
0.45%
858.45
807.00
105,900 1,412 873.26 425,475 11,325
2.73%
IDFC 27-Oct-16 CE 60.00 8.00 2.00
33.33%
8.00
6.80
105,600 8 8.16 303,600 39,600
15.00%
DISHTV 27-Oct-16 CE 92.50 5.00 1.60
47.06%
5.10
4.00
105,000 15 4.72 70,000 56,000
400.00%
RELCAPITAL 27-Oct-16 CE 650.00 3.00 -2.55
-45.95%
15.50
2.50
105,000 70 5.03 37,500 31,500
525.00%
MARUTI 27-Oct-16 CE 5,800.00 48.35 1.45
3.09%
50.10
30.65
104,850 699 40.91 43,500 14,700
51.04%
CEATLTD 27-Oct-16 CE 1,360.00 53.35 34.35
180.79%
56.00
20.00
104,300 149 51.03 29,400 18,200
162.50%
ADANIENT 27-Oct-16 CE 72.50 1.15 -0.05
-4.17%
1.20
1.00
104,000 13 1.14 248,000 40,000
19.23%
KOTAKBANK 27-Oct-16 CE 790.00 15.45 -2.20
-12.46%
17.30
12.50
104,000 130 15.22 73,600 48,800
196.77%
POWERGRID 27-Oct-16 CE 175.00 5.00 0.20
4.17%
5.75
4.05
104,000 26 5.10 68,000 12,000
21.43%
TATASTEEL 27-Oct-16 CE 440.00 0.95 0.15
18.75%
1.00
0.65
104,000 52 0.90 74,000 46,000
164.29%
INDUSINDBK 27-Oct-16 CE 1,200.00 32.75 -1.55
-4.52%
37.05
28.00
102,600 171 32.36 76,200 12,600
19.81%
WOCKPHARMA 27-Oct-16 CE 900.00 41.35 3.85
10.27%
48.00
36.50
102,000 170 42.46 49,200 39,600
412.50%
NIFTY 24-Nov-16 CE 8,600.00 253.65 -1.00
-0.39%
266.80
231.45
101,925 1,359 250.96 141,525 29,400
26.22%
M&M 27-Oct-16 CE 1,440.00 25.15 11.70
86.99%
26.90
11.00
101,500 203 21.29 36,000 10,000
38.46%
INFY 27-Oct-16 CE 1,200.00 2.00 -0.50
-20.00%
3.65
1.90
101,000 202 2.57 75,000 37,500
100.00%
AXISBANK 27-Oct-16 CE 630.00 1.95 -0.85
-30.36%
2.20
1.65
100,800 84 1.83 142,800 22,800
19.00%
IOC 27-Oct-16 CE 580.00 21.05 3.15
17.60%
22.60
17.00
100,500 67 20.77 70,500 43,500
161.11%
M&M 27-Oct-16 CE 1,460.00 18.50 9.00
94.74%
19.95
8.00
100,500 201 14.79 48,000 11,500
31.51%
BHARATFORG 27-Oct-16 CE 940.00 22.90 1.70
8.02%
28.85
21.20
100,200 167 24.67 44,400 6,600
17.46%
IBREALEST 27-Oct-16 CE 120.00 0.35 0.10
40.00%
0.35
0.25
100,000 10 0.29 70,000 50,000
250.00%
BANKNIFTY 27-Oct-16 CE 19,800.00 247.45 18.65
8.15%
257.50
174.45
99,880 2,497 226.21 28,400 5,320
23.05%
APOLLOTYRE 27-Oct-16 CE 210.00 17.10 6.05
54.75%
17.10
10.00
99,000 33 13.77 48,000 21,000
77.78%
IOC 27-Oct-16 CE 620.00 6.35 -0.25
-3.79%
7.75
5.30
99,000 66 6.52 84,000 3,000
3.70%
RECLTD 27-Oct-16 CE 240.00 10.40 -2.60
-20.00%
11.00
9.45
99,000 17 10.30 147,000 0
0.00%
NIFTY 27-Oct-16 CE 8,100.00 566.70 -3.40
-0.60%
589.00
529.30
98,625 1,315 546.89 686,625 -22,725
-3.20%
TATACOMM 27-Oct-16 CE 540.00 38.90 26.75
220.16%
42.50
16.30
98,000 70 28.36 25,200 5,600
28.57%
M&MFIN 27-Oct-16 CE 380.00 10.20 3.70
56.92%
11.50
6.50
97,500 39 9.16 55,000 47,500
633.33%
HDFCBANK 27-Oct-16 CE 1,400.00 2.40 -0.15
-5.88%
2.40
1.85
96,500 193 1.90 119,500 94,500
378.00%
CIPLA 27-Oct-16 CE 650.00 2.40 -2.10
-46.67%
4.05
1.50
96,000 96 2.12 67,000 43,000
179.17%
CANBK 27-Oct-16 CE 350.00 3.30 1.10
50.00%
3.40
2.20
96,000 32 2.82 105,000 63,000
150.00%
PTC 27-Oct-16 CE 75.00 3.10 0.80
34.78%
3.10
2.60
96,000 12 2.69 96,000 56,000
140.00%
M&MFIN 27-Oct-16 CE 400.00 4.40 0.45
11.39%
5.70
2.50
95,000 38 3.33 47,500 40,000
533.33%
BHARATFIN 27-Oct-16 CE 840.00 67.70 28.65
73.37%
70.00
34.50
95,000 95 47.57 28,000 1,000
3.70%
BIOCON 27-Oct-16 CE 980.00 18.80 -0.90
-4.57%
22.00
15.10
94,600 86 17.06 74,800 27,500
58.14%
DCBBANK 27-Oct-16 CE 130.00 3.75 1.60
74.42%
4.10
3.00
94,500 21 3.50 63,000 63,000
0.00%
ASIANPAINT 27-Oct-16 CE 1,200.00 16.90 -4.15
-19.71%
20.00
15.55
94,200 157 16.40 70,200 18,000
34.48%
CASTROLIND 27-Oct-16 CE 470.00 22.30 6.60
42.04%
23.00
14.80
93,800 67 18.00 42,000 28,000
200.00%
BANKNIFTY 27-Oct-16 CE 19,000.00 670.50 42.75
6.81%
763.35
553.75
93,640 2,341 594.74 103,760 3,560
3.55%
AXISBANK 27-Oct-16 CE 660.00 0.80 -0.65
-44.83%
1.10
0.70
93,600 78 0.82 82,800 33,600
68.29%
AMBUJACEM 27-Oct-16 CE 255.00 7.35 -0.90
-10.91%
8.60
6.35
92,500 37 6.88 37,500 15,000
66.67%
BHARTIARTL 27-Oct-16 CE 350.00 1.60 -0.45
-21.95%
1.70
1.30
91,500 61 1.32 85,500 39,000
83.87%
CAIRN 27-Oct-16 CE 220.00 2.15 0.55
34.38%
2.30
1.30
91,000 26 1.68 84,000 28,000
50.00%
WIPRO 27-Oct-16 CE 480.00 11.85 0.45
3.95%
13.00
10.50
91,000 91 10.75 67,000 30,000
81.08%
ARVIND 27-Oct-16 CE 370.00 3.45 0.35
11.29%
3.90
2.35
90,000 45 2.74 70,000 26,000
59.09%
DABUR 27-Oct-16 CE 280.00 5.60 -1.35
-19.42%
5.80
4.35
90,000 36 4.64 55,000 30,000
120.00%
GMRINFRA 27-Oct-16 CE 20.00 0.05 0.00
0.00%
0.05
0.05
90,000 2 0.05 945,000 90,000
10.53%
JETAIRWAYS 27-Oct-16 CE 560.00 4.25 1.35
46.55%
6.85
3.30
90,000 90 3.85 78,000 30,000
62.50%
ADANIPORTS 27-Oct-16 CE 290.00 2.45 -0.90
-26.87%
2.95
2.00
90,000 36 2.08 70,000 20,000
40.00%
NIFTY 27-Oct-16 CE 9,600.00 1.75 -0.40
-18.60%
2.00
1.50
89,700 1,196 1.54 115,725 3,075
2.73%
TATAMTRDVR 27-Oct-16 CE 350.00 9.70 1.50
18.29%
10.50
7.40
88,200 42 8.05 90,300 6,300
7.50%
IDBI 27-Oct-16 CE 82.50 0.40 0.00
0.00%
0.40
0.30
88,000 11 0.29 72,000 64,000
800.00%
IDBI 27-Oct-16 CE 85.00 0.30 0.25
500.00%
0.35
0.30
88,000 11 0.26 224,000 88,000
64.71%
IBULHSGFIN 27-Oct-16 CE 840.00 25.80 12.90
100.00%
27.50
14.70
88,000 110 21.18 23,200 8,800
61.11%
SUNTV 27-Oct-16 CE 550.00 8.20 5.20
173.33%
10.25
4.00
88,000 44 6.12 46,000 30,000
187.50%
UPL 27-Oct-16 CE 680.00 23.60 8.70
58.39%
25.50
14.00
86,400 72 17.36 33,600 6,000
21.74%
NIFTY 27-Oct-16 CE 7,500.00 1,136.00 5.35
0.47%
1,158.00
1,055.25
86,250 1,150 971.46 845,175 34,800
4.29%
HINDUNILVR 27-Oct-16 CE 920.00 6.80 -2.00
-22.73%
8.45
6.30
85,800 143 6.03 70,200 19,800
39.29%
HINDALCO 27-Oct-16 CE 180.00 0.55 -0.05
-8.33%
0.60
0.50
84,000 12 0.47 112,000 35,000
45.45%
HDFCBANK 27-Oct-16 CE 1,330.00 8.90 -0.45
-4.81%
9.80
7.80
84,000 168 7.07 61,500 26,500
75.71%
ORIENTBANK 27-Oct-16 CE 150.00 0.80 -0.25
-23.81%
1.10
0.80
84,000 14 0.76 138,000 30,000
27.78%
PFC 27-Oct-16 CE 130.00 1.55 0.55
55.00%
1.55
1.15
84,000 14 1.15 138,000 66,000
91.67%
RPOWER 27-Oct-16 CE 57.50 0.25 -0.15
-37.50%
0.45
0.25
84,000 7 0.24 156,000 36,000
30.00%
TORNTPOWER 27-Oct-16 CE 180.00 8.50 0.95
12.58%
8.50
3.40
84,000 28 5.96 - 0
0.00%
HEROMOTOCO 27-Oct-16 CE 3,500.00 72.40 -5.45
-7.00%
82.35
63.65
83,600 418 60.29 46,600 28,000
150.54%
SUNPHARMA 27-Oct-16 CE 860.00 2.25 -0.75
-25.00%
3.20
2.20
83,400 139 2.12 157,200 38,400
32.32%
CEATLTD 27-Oct-16 CE 1,260.00 106.60 63.00
144.50%
107.60
47.90
82,600 118 53.83 11,200 4,200
60.00%
M&MFIN 27-Oct-16 CE 360.00 18.00 6.10
51.26%
20.00
12.10
82,500 33 13.39 57,500 15,000
35.29%
INFY 27-Oct-16 CE 1,020.00 41.10 0.05
0.12%
47.10
40.70
82,000 164 36.78 40,000 7,500
23.08%
TCS 27-Oct-16 CE 2,500.00 36.90 -6.25
-14.48%
45.95
35.45
81,500 326 31.72 90,000 22,000
32.35%
JISLJALEQS 27-Oct-16 CE 85.00 7.70 6.20
413.33%
8.25
5.95
81,000 9 5.65 54,000 54,000
0.00%
JISLJALEQS 27-Oct-16 CE 87.50 5.75 4.60
400.00%
6.05
4.50
81,000 9 4.52 9,000 9,000
0.00%
HDIL 27-Oct-16 CE 110.00 0.30 -0.15
-33.33%
0.40
0.25
80,000 10 0.24 224,000 80,000
55.56%
TATAMOTORS 27-Oct-16 CE 620.00 1.65 -0.75
-31.25%
1.70
1.10
79,500 53 1.22 88,500 36,000
68.57%
BANKNIFTY 27-Oct-16 CE 19,700.00 281.65 11.10
4.10%
298.25
216.20
79,320 1,983 209.47 21,280 14,360
207.51%
BPCL 27-Oct-16 CE 630.00 13.40 1.35
11.20%
14.50
11.10
79,200 66 10.57 55,200 13,200
31.43%
IDFC 27-Oct-16 CE 77.50 0.60 -0.05
-7.69%
0.60
0.45
79,200 6 0.42 66,000 13,200
25.00%
JUSTDIAL 27-Oct-16 CE 420.00 26.45 -11.55
-30.39%
29.00
18.90
79,200 99 18.18 24,000 22,400
1,400.00%
BANKNIFTY 27-Oct-16 CE 19,600.00 325.45 -14.45
-4.25%
344.00
255.35
78,800 1,970 242.55 23,480 10,720
84.01%
INDUSINDBK 27-Oct-16 CE 1,220.00 24.90 -2.90
-10.43%
27.75
19.90
78,600 131 18.27 38,400 10,800
39.13%
SUNPHARMA 27-Oct-16 CE 900.00 1.40 -0.15
-9.68%
1.95
1.20
78,600 131 1.07 98,400 12,000
13.89%
HINDPETRO 27-Oct-16 CE 460.00 3.95 1.25
46.30%
3.95
2.50
77,700 37 2.41 130,200 42,000
47.62%
MOTHERSUMI 27-Oct-16 CE 310.00 18.25 6.45
54.66%
18.40
13.70
77,500 31 12.42 25,000 2,500
11.11%
ONGC 27-Oct-16 CE 275.00 2.50 0.40
19.05%
2.55
2.00
77,500 31 1.86 77,500 40,000
106.67%
ENGINERSIN 27-Oct-16 CE 260.00 5.10 1.45
39.73%
5.60
3.25
77,000 22 3.48 73,500 -7,000
-8.70%
INDUSINDBK 27-Oct-16 CE 1,240.00 16.55 -3.60
-17.87%
19.55
13.70
76,200 127 12.18 96,000 4,800
5.26%
NTPC 27-Oct-16 CE 152.50 2.65 -0.55
-17.19%
3.85
2.45
76,000 19 2.41 44,000 24,000
120.00%
TVSMOTOR 27-Oct-16 CE 420.00 1.80 1.75
3,500.00%
2.10
1.00
76,000 38 1.35 52,000 52,000
0.00%
AMBUJACEM 27-Oct-16 CE 280.00 1.10 -0.85
-43.59%
1.55
1.00
75,000 30 0.92 87,500 40,000
84.21%
TATACHEM 27-Oct-16 CE 550.00 10.35 2.55
32.69%
12.00
7.05
75,000 50 6.69 25,500 10,500
70.00%
WOCKPHARMA 27-Oct-16 CE 1,000.00 13.30 2.30
20.91%
19.95
12.00
75,000 125 10.76 46,200 34,800
305.26%
NIFTY 24-Nov-16 CE 8,200.00 538.65 -1.90
-0.35%
558.45
505.00
74,700 996 396.07 464,925 66,675
16.74%
SUNPHARMA 27-Oct-16 CE 840.00 3.20 -1.30
-28.89%
4.00
2.75
74,400 124 2.44 118,800 34,800
41.43%
CIPLA 27-Oct-16 CE 640.00 3.05 -2.95
-49.17%
5.10
2.00
74,000 74 2.37 23,000 12,000
109.09%
HINDZINC 27-Oct-16 CE 230.00 10.60 3.65
52.52%
11.90
6.60
73,600 23 7.15 57,600 9,600
20.00%
CEATLTD 27-Oct-16 CE 1,440.00 28.00 19.05
212.85%
30.15
10.85
73,500 105 18.35 45,500 30,100
195.45%
HDFC 27-Oct-16 CE 1,480.00 7.30 -2.50
-25.51%
8.30
6.00
73,000 146 4.89 29,500 10,500
55.26%
CASTROLIND 27-Oct-16 CE 490.00 13.35 5.35
66.88%
13.40
8.90
72,800 52 8.69 40,600 5,600
16.00%
ADANIPORTS 27-Oct-16 CE 300.00 1.45 -0.30
-17.14%
1.75
1.10
72,500 29 0.98 100,000 20,000
25.00%
APOLLOTYRE 27-Oct-16 CE 235.00 5.30 2.30
76.67%
5.65
3.55
72,000 24 3.52 39,000 12,000
44.44%
BANKINDIA 27-Oct-16 CE 140.00 0.50 -0.10
-16.67%
0.50
0.30
72,000 12 0.27 48,000 0
0.00%
CROMPGREAV 27-Oct-16 CE 85.00 0.75 -0.30
-28.57%
1.00
0.75
72,000 6 0.59 120,000 -24,000
-16.67%
GAIL 27-Oct-16 CE 400.00 4.20 0.55
15.07%
4.95
3.45
72,000 48 2.97 114,000 19,500
20.63%
JINDALSTEL 27-Oct-16 CE 90.00 0.75 -0.75
-50.00%
0.80
0.60
72,000 8 0.50 63,000 9,000
16.67%
PTC 27-Oct-16 CE 77.50 1.75 -1.60
-47.76%
2.00
1.70
72,000 9 1.33 72,000 48,000
200.00%
LICHSGFIN 27-Oct-16 CE 590.00 16.00 4.60
40.35%
17.40
10.70
71,500 65 10.15 40,700 1,100
2.78%
RELIANCE 27-Oct-16 CE 1,210.00 3.10 -1.65
-34.74%
4.50
2.70
71,500 143 2.77 52,500 52,000
10,400.00%
BHARATFIN 27-Oct-16 CE 960.00 15.15 7.15
89.38%
16.25
8.40
71,000 71 9.44 32,000 24,000
300.00%
ANDHRABANK 27-Oct-16 CE 55.00 3.50 0.20
6.06%
3.60
3.20
70,000 7 2.42 140,000 60,000
75.00%
ANDHRABANK 27-Oct-16 CE 70.00 0.15 0.05
50.00%
0.15
0.10
70,000 7 0.08 250,000 40,000
19.05%
DISHTV 27-Oct-16 CE 90.00 6.30 1.45
29.90%
6.40
5.40
70,000 10 4.22 63,000 14,000
28.57%
GRANULES 27-Oct-16 CE 130.00 1.00 0.05
5.26%
1.10
0.65
70,000 14 0.66 180,000 40,000
28.57%
RCOM 27-Oct-16 CE 40.00 7.10 3.35
89.33%
7.40
5.00
70,000 7 4.21 60,000 50,000
500.00%
BPCL 27-Oct-16 CE 610.00 22.85 2.35
11.46%
24.50
18.95
69,600 58 15.89 50,400 3,600
7.69%
BPCL 27-Oct-16 CE 640.00 10.20 0.85
9.09%
11.00
9.35
69,600 58 7.06 69,600 26,400
61.11%
GAIL 27-Oct-16 CE 390.00 6.45 1.30
25.24%
7.20
4.85
69,000 46 4.25 72,000 -3,000
-4.00%
NIFTY 29-Dec-16 CE 9,200.00 76.25 -1.20
-1.55%
83.10
60.00
68,025 907 49.44 373,675 37,050
11.01%
TV18BRDCST 27-Oct-16 CE 40.00 5.75 2.30
66.67%
5.75
5.10
68,000 4 3.69 68,000 17,000
33.33%
TV18BRDCST 27-Oct-16 CE 60.00 0.15 0.00
0.00%
0.25
0.15
68,000 4 0.14 119,000 68,000
133.33%
JPASSOCIAT 27-Oct-16 CE 17.50 0.05 -1.55
-96.88%
0.05
0.05
68,000 1 0.03 68,000 68,000
0.00%
M&M 27-Oct-16 CE 1,380.00 53.90 21.35
65.59%
58.45
28.30
68,000 136 27.06 23,000 13,500
142.11%
TATAGLOBAL 27-Oct-16 CE 135.00 8.75 -7.25
-45.31%
8.80
7.75
67,500 15 5.54 67,500 0
0.00%
NIFTY 24-Nov-16 CE 8,000.00 710.35 -6.40
-0.89%
730.00
673.00
67,275 897 462.33 661,650 60,150
10.00%
CAIRN 27-Oct-16 CE 215.00 3.15 0.85
36.96%
3.30
2.10
66,500 19 1.81 115,500 17,500
17.86%
DHFL 27-Oct-16 CE 320.00 2.90 0.50
20.83%
3.10
2.25
66,000 22 1.64 93,000 21,000
29.17%
FEDERALBNK 27-Oct-16 CE 82.50 0.85 0.15
21.43%
0.85
0.65
66,000 6 0.49 77,000 33,000
75.00%
IFCI 27-Oct-16 CE 40.00 0.05 0.00
0.00%
0.05
0.05
66,000 3 0.03 330,000 66,000
25.00%
KTKBANK 27-Oct-16 CE 165.00 0.85 -0.20
-19.05%
1.00
0.80
66,000 11 0.60 90,000 -30,000
-25.00%
RECLTD 27-Oct-16 CE 132.50 1.05 0.25
31.25%
1.05
0.70
66,000 11 0.56 54,000 30,000
125.00%
RELIANCE 24-Nov-16 CE 1,200.00 10.55 -1.95
-15.60%
12.50
10.55
66,000 132 7.39 66,000 66,000
0.00%
SBIN 27-Oct-16 CE 295.00 0.55 -0.05
-8.33%
0.60
0.50
66,000 22 0.37 69,000 54,000
360.00%
INFY 27-Oct-16 CE 1,120.00 8.80 -0.40
-4.35%
11.40
8.60
65,500 131 6.50 74,000 36,500
97.33%
DLF 27-Oct-16 CE 200.00 0.20 -0.10
-33.33%
0.35
0.15
65,000 13 0.12 80,000 35,000
77.78%
JETAIRWAYS 27-Oct-16 CE 540.00 6.60 2.30
53.49%
9.65
5.00
65,000 65 4.08 45,000 24,000
114.29%
LICHSGFIN 27-Oct-16 CE 570.00 25.50 6.45
33.86%
26.50
16.05
64,900 59 14.02 26,400 -3,300
-11.11%
BPCL 27-Oct-16 CE 650.00 7.10 1.85
35.24%
8.30
6.40
64,800 54 4.79 93,600 3,600
4.00%
TATAMOTORS 27-Oct-16 CE 610.00 2.05 -0.20
-8.89%
2.60
1.60
64,500 43 1.31 60,000 27,000
81.82%
TATAMOTORS 27-Oct-16 CE 630.00 1.10 -0.40
-26.67%
1.25
0.80
64,500 43 0.68 39,000 36,000
1,200.00%
ADANIENT 27-Oct-16 CE 67.50 2.60 -0.15
-5.45%
2.65
1.95
64,000 8 1.58 64,000 56,000
700.00%
ADANIENT 27-Oct-16 CE 80.00 0.35 -0.10
-22.22%
0.55
0.35
64,000 8 0.27 224,000 48,000
27.27%
IDBI 27-Oct-16 CE 77.50 0.85 0.50
142.86%
0.95
0.80
64,000 8 0.55 88,000 56,000
175.00%
LT 27-Oct-16 CE 1,400.00 64.25 -4.00
-5.86%
68.50
51.00
64,000 128 36.36 29,500 14,500
96.67%
HCLTECH 27-Oct-16 CE 820.00 12.40 0.40
3.33%
14.05
11.20
63,000 90 7.98 56,700 15,400
37.29%
IOC 27-Oct-16 CE 610.00 8.55 0.30
3.64%
10.05
7.40
63,000 42 5.67 39,000 -3,000
-7.14%
JISLJALEQS 27-Oct-16 CE 92.50 3.45 -1.65
-32.35%
3.65
3.20
63,000 7 2.19 63,000 54,000
600.00%
SYNDIBANK 27-Oct-16 CE 85.00 0.40 -0.10
-20.00%
0.50
0.35
63,000 7 0.25 270,000 27,000
11.11%
TATAPOWER 27-Oct-16 CE 85.00 0.35 0.00
0.00%
0.35
0.25
63,000 7 0.18 252,000 54,000
27.27%
CENTURYTEX 27-Oct-16 CE 980.00 28.10 7.10
33.81%
29.15
19.00
62,700 57 13.52 70,400 36,300
106.45%
TCS 27-Oct-16 CE 2,450.00 55.40 -8.50
-13.30%
68.00
54.25
62,500 250 35.83 33,250 12,250
58.33%
NIFTY 27-Oct-16 CE 8,550.00 201.80 -9.05
-4.29%
218.00
183.45
62,400 832 125.13 9,375 4,650
98.41%
YESBANK 27-Oct-16 CE 1,480.00 2.75 -8.85
-76.29%
3.60
2.60
62,300 89 1.82 43,400 28,000
181.82%
GAIL 27-Oct-16 CE 370.00 14.90 3.30
28.45%
15.35
12.40
61,500 41 8.78 21,000 7,500
55.56%
M&M 27-Oct-16 CE 1,500.00 9.75 4.55
87.50%
10.95
4.00
61,000 122 5.36 34,500 6,500
23.21%
CENTURYTEX 27-Oct-16 CE 920.00 54.95 13.70
33.21%
58.10
38.00
60,500 55 27.70 16,500 6,600
66.67%
BHEL 27-Oct-16 CE 125.00 13.30 1.50
12.71%
13.30
12.65
60,000 12 7.80 65,000 50,000
333.33%
CROMPGREAV 27-Oct-16 CE 75.00 3.70 0.70
23.33%
3.70
3.20
60,000 5 2.11 96,000 24,000
33.33%
GRANULES 27-Oct-16 CE 125.00 1.90 -0.35
-15.56%
2.15
1.50
60,000 12 1.11 65,000 25,000
62.50%
IBREALEST 27-Oct-16 CE 80.00 13.85 4.70
51.37%
13.85
10.40
60,000 6 7.43 100,000 30,000
42.86%
PETRONET 27-Oct-16 CE 380.00 2.05 0.15
7.89%
4.80
2.00
60,000 20 1.69 42,000 24,000
133.33%
BIOCON 27-Oct-16 CE 1,020.00 9.25 -1.55
-14.35%
12.05
7.20
59,400 54 5.58 28,600 3,300
13.04%
BHARATFIN 27-Oct-16 CE 1,000.00 8.45 2.90
52.25%
9.00
4.95
59,000 59 4.53 33,000 31,000
1,550.00%
INFRATEL 27-Oct-16 CE 380.00 8.65 -2.35
-21.36%
9.00
7.15
58,800 42 4.86 40,600 25,200
163.64%
AXISBANK 27-Oct-16 CE 530.00 30.20 1.80
6.34%
32.35
18.30
58,800 49 16.52 38,400 7,200
23.08%
TATACOMM 27-Oct-16 CE 570.00 24.15 22.75
1,625.00%
26.50
16.00
58,800 42 13.09 16,800 16,800
0.00%
HDFCBANK 27-Oct-16 CE 1,290.00 22.55 -6.00
-21.02%
25.35
20.50
58,500 117 13.40 34,500 27,000
360.00%
ZEEL 27-Oct-16 CE 580.00 8.15 -0.60
-6.86%
9.70
7.65
58,500 45 5.11 49,400 6,500
15.15%
HAVELLS 27-Oct-16 CE 420.00 14.70 3.80
34.86%
15.00
10.95
58,000 29 7.71 72,000 6,000
9.09%
SUNTV 27-Oct-16 CE 540.00 11.15 5.15
85.83%
12.75
6.00
58,000 29 5.41 40,000 34,000
566.67%
BANKNIFTY 27-Oct-16 CE 20,200.00 125.60 4.95
4.10%
132.90
95.55
57,720 1,443 68.58 22,320 10,760
93.08%
ICICIBANK 27-Oct-16 CE 295.00 0.85 0.15
21.43%
0.90
0.75
57,500 23 0.46 50,000 50,000
0.00%
LUPIN 27-Oct-16 CE 1,650.00 7.85 -2.75
-25.94%
11.00
6.30
57,300 191 4.60 51,900 12,000
30.08%
TATACHEM 27-Oct-16 CE 520.00 22.80 6.25
37.76%
26.00
17.20
57,000 38 12.06 27,000 12,000
80.00%
NIFTY 24-Nov-16 CE 8,400.00 385.90 -3.55
-0.91%
400.10
361.85
56,625 755 213.80 202,575 47,925
30.99%
HDFCBANK 27-Oct-16 CE 1,280.00 27.75 0.70
2.59%
31.70
25.15
56,500 113 15.93 26,500 20,000
307.69%
NIFTY 29-Dec-16 CE 8,500.00 399.45 -5.35
-1.32%
415.60
372.20
56,325 751 221.41 1,387,100 -8,475
-0.61%
ASHOKLEY 27-Oct-16 CE 97.50 0.25 0.20
400.00%
0.25
0.25
56,000 8 0.14 42,000 35,000
500.00%
DISHTV 27-Oct-16 CE 110.00 0.65 -0.05
-7.14%
0.75
0.45
56,000 8 0.34 168,000 28,000
20.00%
HDIL 27-Oct-16 CE 77.50 6.50 0.90
16.07%
6.50
4.65
56,000 7 3.11 40,000 32,000
400.00%
IBULHSGFIN 27-Oct-16 CE 820.00 35.75 18.10
102.55%
37.95
21.75
56,000 70 17.24 19,200 -3,200
-14.29%
JSWENERGY 27-Oct-16 CE 82.50 0.65 0.05
8.33%
0.75
0.65
56,000 7 0.39 120,000 16,000
15.38%
SUNTV 27-Oct-16 CE 590.00 2.25 0.75
50.00%
2.70
0.50
56,000 28 0.57 54,000 50,000
1,250.00%
NIFTY 24-Nov-16 CE 8,500.00 319.05 0.00
0.00%
332.70
292.00
55,950 746 173.44 232,875 30,975
15.34%
NIFTY 27-Oct-16 CE 7,100.00 1,526.95 6.30
0.41%
1,550.00
1,485.00
55,500 740 844.17 627,750 -4,275
-0.68%
DLF 27-Oct-16 CE 135.00 14.80 3.30
28.70%
14.95
13.40
55,000 11 7.84 45,000 30,000
200.00%
HDFCBANK 27-Oct-16 CE 1,310.00 13.95 -1.35
-8.82%
15.60
12.60
55,000 110 7.62 81,000 27,500
51.40%
MOTHERSUMI 27-Oct-16 CE 350.00 3.50 1.00
40.00%
3.80
2.65
55,000 22 1.73 50,000 10,000
25.00%
HINDZINC 27-Oct-16 CE 240.00 6.10 1.45
31.18%
6.70
4.00
54,400 17 3.00 28,800 9,600
50.00%
BANKNIFTY 27-Oct-16 CE 19,300.00 483.20 33.15
7.37%
504.70
400.00
54,200 1,355 250.79 15,880 12,520
372.62%
MARUTI 27-Oct-16 CE 6,000.00 20.45 -1.15
-5.32%
25.00
12.10
54,150 361 9.25 47,400 18,600
64.58%
PFC 27-Oct-16 CE 122.50 3.35 0.00
0.00%
3.85
2.60
54,000 9 1.76 66,000 30,000
83.33%
RELIANCE 27-Oct-16 CE 1,070.00 43.00 5.30
14.06%
44.20
37.35
54,000 108 21.61 39,500 6,500
19.70%
UPL 27-Oct-16 CE 720.00 10.10 3.55
54.20%
11.65
6.70
54,000 45 4.91 60,000 13,200
28.21%
TITAN 27-Oct-16 CE 400.00 12.00 1.40
13.21%
13.95
7.50
54,000 36 6.21 18,000 10,500
140.00%
BIOCON 27-Oct-16 CE 1,040.00 6.10 -2.55
-29.48%
8.20
5.05
53,900 49 3.65 35,200 0
0.00%
HDFCBANK 27-Oct-16 CE 1,350.00 5.95 0.45
8.18%
7.00
4.75
53,500 107 2.78 54,500 -4,500
-7.63%
BANKNIFTY 27-Oct-16 CE 19,400.00 430.40 32.90
8.28%
445.25
309.95
53,480 1,337 217.16 17,240 13,600
373.63%
YESBANK 27-Oct-16 CE 1,440.00 4.75 -0.25
-5.00%
5.95
4.20
53,200 76 2.54 72,800 19,600
36.84%
WIPRO 27-Oct-16 CE 520.00 1.85 -0.75
-28.85%
2.85
1.70
53,000 53 1.08 112,000 31,000
38.27%
NTPC 27-Oct-16 CE 165.00 0.60 -0.25
-29.41%
0.75
0.60
52,000 13 0.35 56,000 40,000
250.00%
NTPC 27-Oct-16 CE 170.00 0.30 -0.05
-14.29%
0.40
0.30
52,000 13 0.18 68,000 52,000
325.00%
TATASTEEL 27-Oct-16 CE 450.00 0.55 0.00
0.00%
0.60
0.50
52,000 26 0.28 60,000 34,000
130.77%
ZEEL 27-Oct-16 CE 600.00 4.40 -0.55
-11.11%
5.20
4.00
52,000 40 2.51 57,200 6,500
12.82%
UBL 27-Oct-16 CE 940.00 29.95 10.70
55.58%
35.00
21.50
51,800 74 14.16 39,200 12,600
47.37%
BAJFINANCE 27-Oct-16 CE 1,200.00 7.25 -1.20
-14.20%
7.50
4.60
51,250 41 3.08 55,000 16,250
41.94%
MCDOWELL-N 27-Oct-16 CE 2,600.00 51.05 41.05
410.50%
56.20
16.95
50,750 203 22.93 38,000 37,500
7,500.00%
AUROPHARMA 27-Oct-16 CE 980.00 4.40 1.90
76.00%
4.95
3.00
50,400 72 2.11 28,700 19,600
215.38%
HINDPETRO 27-Oct-16 CE 433.35 11.55 4.05
54.00%
12.20
7.70
50,400 24 4.69 92,400 16,800
22.22%
ALBK 27-Oct-16 CE 90.00 0.65 -0.15
-18.75%
0.65
0.65
50,000 5 0.33 570,000 0
0.00%
IRB 27-Oct-16 CE 245.00 13.05 0.80
6.53%
13.70
12.50
50,000 20 6.48 40,000 37,500
1,500.00%
NIFTY 24-Nov-16 CE 8,300.00 455.45 -5.45
-1.18%
474.10
432.00
49,650 662 223.43 432,675 39,300
9.99%
IBULHSGFIN 27-Oct-16 CE 860.00 17.95 9.45
111.18%
20.70
12.20
49,600 62 8.93 14,400 3,200
28.57%
JUBLFOOD 27-Oct-16 CE 1,000.00 27.80 7.20
34.95%
29.45
17.50
49,500 99 11.17 53,000 7,000
15.22%
RELIANCE 27-Oct-16 CE 1,180.00 5.55 -1.10
-16.54%
7.85
5.15
49,500 99 2.85 73,000 11,500
18.70%
UPL 27-Oct-16 CE 660.00 33.70 11.35
50.78%
35.45
23.60
49,200 41 14.48 22,800 8,400
58.33%
INDIACEM 27-Oct-16 CE 147.50 5.10 0.75
17.24%
5.10
4.50
49,000 7 2.38 21,000 -7,000
-25.00%
JETAIRWAYS 27-Oct-16 CE 600.00 1.80 0.20
12.50%
2.05
0.70
49,000 49 0.85 36,000 19,000
111.76%
PNB 27-Oct-16 CE 137.50 9.70 1.30
15.48%
9.70
8.65
49,000 7 4.52 42,000 0
0.00%
BAJFINANCE 27-Oct-16 CE 1,150.00 13.05 -1.15
-8.10%
15.65
9.00
48,750 39 5.52 45,000 15,000
50.00%
HDFC 27-Oct-16 CE 1,500.00 4.60 -1.70
-26.98%
5.05
3.80
48,500 97 2.17 105,500 4,500
4.46%
TECHM 27-Oct-16 CE 470.00 2.50 -1.20
-32.43%
3.40
2.30
48,400 44 1.29 100,100 19,800
24.66%
DHFL 27-Oct-16 CE 285.00 13.30 0.30
2.31%
13.55
9.00
48,000 16 5.65 48,000 9,000
23.08%
HDIL 27-Oct-16 CE 105.00 0.40 0.05
14.29%
0.40
0.25
48,000 6 0.14 160,000 48,000
42.86%
HINDZINC 27-Oct-16 CE 250.00 3.10 1.40
82.35%
3.95
2.00
48,000 15 1.33 35,200 -3,200
-8.33%
IDBI 27-Oct-16 CE 90.00 0.20 -0.45
-69.23%
0.25
0.15
48,000 6 0.09 160,000 40,000
33.33%
NMDC 27-Oct-16 CE 107.50 3.70 -1.90
-33.93%
3.75
2.60
48,000 8 1.66 48,000 24,000
100.00%
RELCAPITAL 27-Oct-16 CE 590.00 12.35 -2.20
-15.12%
15.00
9.80
48,000 32 5.31 34,500 13,500
64.29%
ONGC 27-Oct-16 CE 300.00 0.50 -0.20
-28.57%
0.55
0.45
47,500 19 0.24 97,500 40,000
69.57%
WOCKPHARMA 27-Oct-16 CE 920.00 33.10 4.80
16.96%
42.00
30.85
47,400 79 15.70 31,200 28,200
940.00%
YESBANK 27-Oct-16 CE 1,420.00 5.90 -0.40
-6.35%
7.75
5.65
46,900 67 3.02 23,100 10,500
83.33%
KSCL 27-Oct-16 CE 380.00 8.15 -4.35
-34.80%
9.15
6.05
46,500 31 3.52 34,500 24,000
228.57%
KOTAKBANK 27-Oct-16 CE 810.00 9.10 -1.20
-11.65%
9.75
6.70
46,400 58 3.82 32,800 4,800
17.14%
TATACOMM 27-Oct-16 CE 530.00 45.00 30.15
203.03%
46.25
15.00
46,200 33 13.21 9,800 1,400
16.67%
BANKNIFTY 06-Oct-16 CE 19,000.00 417.85 -6.15
-1.45%
469.00
350.00
46,040 1,151 186.32 18,960 12,440
190.80%
HAVELLS 27-Oct-16 CE 430.00 10.70 3.10
40.79%
10.70
7.50
46,000 23 4.29 46,000 0
0.00%
NIFTY 27-Oct-16 CE 9,800.00 1.35 -0.70
-34.15%
1.45
1.20
45,750 610 0.62 50,775 17,925
54.57%
SUNPHARMA 27-Oct-16 CE 750.00 20.30 1.90
10.33%
23.45
18.40
45,600 76 9.25 27,000 27,000
0.00%
MARUTI 27-Oct-16 CE 5,450.00 178.20 -16.80
-8.62%
186.00
132.80
45,300 302 69.58 8,700 7,950
1,060.00%
BHEL 27-Oct-16 CE 175.00 0.35 -0.15
-30.00%
0.50
0.35
45,000 9 0.18 50,000 20,000
66.67%
IRB 27-Oct-16 CE 265.00 5.05 -1.75
-25.74%
6.30
4.10
45,000 18 2.29 37,500 -5,000
-11.76%
KSCL 27-Oct-16 CE 360.00 14.85 4.30
40.76%
18.85
12.00
45,000 30 7.08 28,500 6,000
26.67%
AUROPHARMA 27-Oct-16 CE 820.00 56.45 11.85
26.57%
59.00
41.00
44,800 64 22.34 18,900 5,600
42.11%
JSWSTEEL 27-Oct-16 CE 1,800.00 28.05 6.40
29.56%
29.05
17.30
44,400 74 10.77 48,600 13,800
39.66%
INFY 24-Nov-16 CE 1,040.00 41.45 -3.55
-7.89%
45.50
40.90
44,000 88 19.53 44,000 43,500
8,700.00%
UNIONBANK 27-Oct-16 CE 165.00 0.85 0.15
21.43%
0.85
0.75
44,000 11 0.35 36,000 24,000
200.00%
NIFTY 27-Oct-16 CE 9,900.00 1.05 -0.95
-47.50%
2.00
1.00
43,725 583 0.46 31,350 18,600
145.88%
TATACHEM 27-Oct-16 CE 530.00 18.80 5.10
37.23%
21.00
14.00
43,500 29 8.04 148,500 1,500
1.02%
TCS 27-Oct-16 CE 2,600.00 14.90 -3.10
-17.22%
19.50
14.00
43,500 174 7.07 90,500 11,750
14.92%
IGL 27-Oct-16 CE 820.00 12.80 2.10
19.63%
14.90
9.60
42,900 39 5.26 38,500 8,800
29.63%
ONGC 27-Oct-16 CE 240.00 18.60 4.10
28.28%
19.00
17.50
42,500 17 7.77 90,000 -7,500
-7.69%
NMDC 27-Oct-16 CE 117.50 1.05 -0.60
-36.36%
1.10
1.00
42,000 7 0.43 42,000 30,000
250.00%
ORIENTBANK 27-Oct-16 CE 120.00 10.00 0.70
7.53%
10.70
9.00
42,000 7 4.12 90,000 12,000
15.38%
PNB 27-Oct-16 CE 125.00 18.50 2.80
17.83%
20.00
17.20
42,000 6 7.75 63,000 28,000
80.00%
PNB 27-Oct-16 CE 157.50 2.00 0.35
21.21%
2.30
1.90
42,000 6 0.89 42,000 21,000
100.00%
PNB 27-Oct-16 CE 162.50 1.30 -0.75
-36.59%
1.55
1.30
42,000 6 0.59 35,000 14,000
66.67%
SUNTV 27-Oct-16 CE 490.00 28.70 8.20
40.00%
29.50
17.95
42,000 21 9.29 16,000 10,000
166.67%
TATACHEM 27-Oct-16 CE 540.00 13.65 3.45
33.82%
15.00
10.55
42,000 28 5.40 34,500 15,000
76.92%
TATAMOTORS 27-Oct-16 CE 650.00 0.70 -0.30
-30.00%
0.80
0.55
42,000 28 0.26 34,500 31,500
1,050.00%
BAJFINANCE 27-Oct-16 CE 1,050.00 47.60 6.30
15.25%
49.40
31.50
41,250 33 16.19 27,500 25,000
1,000.00%
HDFC 27-Oct-16 CE 1,520.00 3.00 -2.00
-40.00%
4.00
2.45
41,000 82 1.19 42,000 23,000
121.05%
JETAIRWAYS 27-Oct-16 CE 580.00 2.80 0.80
40.00%
6.00
2.10
41,000 41 1.15 30,000 11,000
57.89%
TATAGLOBAL 27-Oct-16 CE 155.00 1.40 -0.25
-15.15%
1.40
1.05
40,500 9 0.49 189,000 -9,000
-4.55%
LUPIN 27-Oct-16 CE 1,450.00 70.10 6.30
9.87%
73.95
63.00
40,200 134 27.55 11,700 6,600
129.41%
CIPLA 27-Oct-16 CE 680.00 0.85 0.65
325.00%
2.05
0.85
40,000 40 0.43 22,000 22,000
0.00%
GRANULES 27-Oct-16 CE 115.00 5.45 0.90
19.78%
5.45
4.00
40,000 8 1.90 60,000 35,000
140.00%
IDBI 27-Oct-16 CE 67.50 3.65 -4.15
-53.21%
4.00
3.50
40,000 5 1.52 32,000 32,000
0.00%
KPIT 27-Oct-16 CE 130.00 3.65 -0.05
-1.35%
4.00
3.50
40,000 10 1.52 32,000 4,000
14.29%
KPIT 27-Oct-16 CE 145.00 0.70 0.00
0.00%
0.90
0.70
40,000 10 0.32 160,000 0
0.00%
RCOM 27-Oct-16 CE 62.50 0.15 -1.05
-87.50%
0.20
0.15
40,000 4 0.06 30,000 30,000
0.00%
UNIONBANK 27-Oct-16 CE 170.00 0.65 0.15
30.00%
0.65
0.55
40,000 10 0.24 52,000 28,000
116.67%
VOLTAS 27-Oct-16 CE 410.00 4.50 1.40
45.16%
4.75
3.00
40,000 20 1.52 40,000 18,000
81.82%
HINDPETRO 27-Oct-16 CE 426.65 15.35 5.00
48.31%
15.60
10.15
39,900 19 5.55 56,700 18,900
50.00%
HDFC 27-Oct-16 CE 1,380.00 44.10 -20.90
-32.15%
45.55
38.75
39,500 79 16.68 12,500 7,500
150.00%
MARUTI 27-Oct-16 CE 5,400.00 212.00 13.00
6.53%
217.95
156.95
39,150 261 70.47 7,650 5,250
218.75%
COALINDIA 27-Oct-16 CE 360.00 0.80 -0.20
-20.00%
0.95
0.60
39,100 23 0.28 69,700 28,900
70.83%
RELINFRA 27-Oct-16 CE 700.00 1.80 -0.75
-29.41%
2.35
1.60
39,000 30 0.75 54,600 3,900
7.69%
INFY 27-Oct-16 CE 1,180.00 2.90 -1.10
-27.50%
3.70
2.90
39,000 78 1.30 63,500 15,000
30.93%
RELCAPITAL 27-Oct-16 CE 530.00 39.55 2.50
6.75%
40.35
30.75
39,000 26 13.63 22,500 9,000
66.67%
RELCAPITAL 27-Oct-16 CE 610.00 8.00 -2.30
-22.33%
8.05
6.20
39,000 26 2.93 28,500 4,500
18.75%
CAIRN 27-Oct-16 CE 195.00 11.85 2.00
20.30%
12.25
8.75
38,500 11 4.28 24,500 0
0.00%
LUPIN 27-Oct-16 CE 1,700.00 4.55 -2.15
-32.09%
8.00
3.75
38,100 127 1.74 38,700 14,400
59.26%
BANKNIFTY 27-Oct-16 CE 19,900.00 206.45 13.45
6.97%
219.80
159.60
38,040 951 72.38 24,080 -2,720
-10.15%
HAVELLS 27-Oct-16 CE 440.00 6.85 2.25
48.91%
7.20
4.75
38,000 19 2.33 38,000 14,000
58.33%
KOTAKBANK 27-Oct-16 CE 820.00 6.45 -1.70
-20.86%
7.15
5.00
37,600 47 2.24 62,400 7,200
13.04%
ICICIBANK 27-Oct-16 CE 285.00 1.65 0.15
10.00%
1.65
1.25
37,500 15 0.55 22,500 22,500
0.00%
IGL 27-Oct-16 CE 780.00 26.85 3.10
13.05%
31.30
22.45
37,400 34 9.92 15,400 4,400
40.00%
ASIANPAINT 27-Oct-16 CE 1,180.00 24.25 -4.65
-16.09%
28.50
23.00
37,200 62 9.10 25,800 9,600
59.26%
BANKNIFTY 27-Oct-16 CE 21,500.00 13.10 -0.85
-6.09%
18.00
4.10
37,000 925 4.45 79,240 4,160
5.54%
BEL 27-Oct-16 CE 1,300.00 13.20 -2.40
-15.38%
19.40
11.40
36,900 82 5.17 91,350 17,100
23.03%
BHARATFORG 27-Oct-16 CE 900.00 42.60 5.25
14.06%
49.50
38.40
36,600 61 15.81 22,200 600
2.78%
HEROMOTOCO 27-Oct-16 CE 3,600.00 43.05 -5.40
-11.15%
48.05
35.25
36,600 183 15.75 38,200 13,600
55.28%
BANKNIFTY 06-Oct-16 CE 19,100.00 367.30 65.60
21.74%
449.35
236.65
36,400 910 122.13 5,360 5,280
6,600.00%
RELINFRA 27-Oct-16 CE 680.00 2.55 -1.15
-31.08%
3.50
2.20
36,400 28 0.96 57,200 -3,900
-6.38%
TATACOMM 27-Oct-16 CE 620.00 8.70 8.40
2,800.00%
9.95
5.00
36,400 26 2.76 15,400 15,400
0.00%
BAJFINANCE 27-Oct-16 CE 1,040.00 56.90 -1,101.85
-95.09%
57.50
39.00
36,250 29 17.04 16,250 16,250
0.00%
BANKINDIA 27-Oct-16 CE 122.50 2.35 -0.30
-11.32%
2.40
2.30
36,000 6 0.85 36,000 0
0.00%
JUSTDIAL 27-Oct-16 CE 480.00 6.80 1.60
30.77%
8.20
5.00
36,000 45 2.42 85,600 11,200
15.05%
JISLJALEQS 27-Oct-16 CE 102.50 1.10 0.20
22.22%
1.20
0.75
36,000 4 0.35 45,000 18,000
66.67%
JINDALSTEL 27-Oct-16 CE 100.00 0.30 -1.85
-86.05%
0.30
0.25
36,000 4 0.09 72,000 36,000
100.00%
NMDC 27-Oct-16 CE 112.50 2.10 0.75
55.56%
2.40
2.10
36,000 6 0.81 186,000 0
0.00%
RPOWER 27-Oct-16 CE 65.00 0.10 -0.05
-33.33%
0.10
0.05
36,000 3 0.02 120,000 12,000
11.11%
SAIL 27-Oct-16 CE 60.00 0.15 0.00
0.00%
0.15
0.15
36,000 3 0.05 456,000 24,000
5.56%
UNIONBANK 27-Oct-16 CE 130.00 11.30 1.35
13.57%
12.70
11.30
36,000 9 4.29 40,000 16,000
66.67%
COALINDIA 27-Oct-16 CE 355.00 1.00 -10.35
-91.19%
1.00
0.80
35,700 21 0.31 25,500 25,500
0.00%
TATAMTRDVR 27-Oct-16 CE 370.00 4.10 1.10
36.67%
4.10
2.90
35,700 17 1.24 48,300 -8,400
-14.81%
ASIANPAINT 27-Oct-16 CE 1,240.00 7.70 -1.80
-18.95%
9.50
7.50
35,400 59 2.87 40,200 25,200
168.00%
DABUR 27-Oct-16 CE 300.00 1.60 -0.70
-30.43%
2.00
1.20
35,000 14 0.56 70,000 15,000
27.27%
DISHTV 27-Oct-16 CE 102.50 1.75 0.45
34.62%
1.75
1.40
35,000 5 0.56 266,000 14,000
5.56%
DISHTV 27-Oct-16 CE 120.00 0.20 0.00
0.00%
0.20
0.20
35,000 5 0.07 56,000 28,000
100.00%
ENGINERSIN 27-Oct-16 CE 250.00 9.95 3.15
46.32%
10.00
6.20
35,000 10 2.82 38,500 14,000
57.14%
ENGINERSIN 27-Oct-16 CE 270.00 2.75 1.20
77.42%
2.80
2.50
35,000 10 0.94 52,500 21,000
66.67%
AMBUJACEM 27-Oct-16 CE 265.00 3.80 -0.55
-12.64%
4.35
3.35
35,000 14 1.31 35,000 10,000
40.00%
INDIACEM 27-Oct-16 CE 170.00 0.70 0.00
0.00%
0.70
0.60
35,000 5 0.22 70,000 21,000
42.86%
BHARTIARTL 27-Oct-16 CE 360.00 0.90 -1.60
-64.00%
0.95
0.70
34,500 23 0.29 43,500 24,000
123.08%
GAIL 27-Oct-16 CE 420.00 1.80 -0.25
-12.20%
1.80
1.60
34,500 23 0.56 37,500 16,500
78.57%
JUBLFOOD 27-Oct-16 CE 950.00 49.80 10.05
25.28%
51.80
31.00
34,500 69 14.62 20,500 2,000
10.81%
RELIANCE 27-Oct-16 CE 1,040.00 60.10 4.30
7.71%
66.15
56.85
34,500 69 20.59 72,500 -500
-0.68%
YESBANK 27-Oct-16 CE 1,460.00 3.70 -0.90
-19.57%
4.90
3.30
34,300 49 1.28 25,200 15,400
157.14%
AUROPHARMA 27-Oct-16 CE 960.00 6.45 0.65
11.21%
6.95
5.70
33,600 48 2.15 27,300 7,700
39.29%
IBULHSGFIN 27-Oct-16 CE 900.00 9.05 3.80
72.38%
9.95
6.90
33,600 42 2.81 14,400 11,200
350.00%
HDFCBANK 27-Oct-16 CE 1,340.00 7.45 0.70
10.37%
7.50
6.05
33,500 67 2.27 93,500 6,500
7.47%
INFY 27-Oct-16 CE 1,160.00 4.20 -0.90
-17.65%
6.00
4.15
33,500 67 1.62 59,500 19,000
46.91%
BHARATFORG 27-Oct-16 CE 1,000.00 8.05 -1.25
-13.44%
11.45
7.80
33,000 55 2.95 34,800 9,600
38.10%
DHFL 27-Oct-16 CE 310.00 4.30 0.60
16.22%
4.90
3.75
33,000 11 1.47 84,000 18,000
27.27%
FEDERALBNK 27-Oct-16 CE 87.50 0.40 0.20
100.00%
0.40
0.25
33,000 3 0.12 44,000 33,000
300.00%
TECHM 27-Oct-16 CE 500.00 0.90 -0.60
-40.00%
1.20
0.90
33,000 30 0.34 74,800 30,800
70.00%
AMBUJACEM 27-Oct-16 CE 250.00 9.85 -2.05
-17.23%
10.50
8.65
32,500 13 3.12 15,000 12,500
500.00%
ICICIBANK 24-Nov-16 CE 260.00 11.25 1.30
13.07%
11.80
9.00
32,500 13 3.50 185,000 -5,000
-2.63%
IRB 27-Oct-16 CE 255.00 8.00 0.50
6.67%
9.00
6.85
32,500 13 2.58 20,000 5,000
33.33%
MOTHERSUMI 27-Oct-16 CE 360.00 2.15 0.75
53.57%
2.15
1.40
32,500 13 0.58 25,000 12,500
100.00%
RELIANCE 27-Oct-16 CE 1,170.00 6.65 -5.00
-42.92%
11.65
6.40
32,500 65 2.44 20,500 12,500
156.25%
BEL 27-Oct-16 CE 1,260.00 26.45 -4.90
-15.63%
31.95
22.05
32,400 72 8.70 24,300 12,150
100.00%
ADANIENT 27-Oct-16 CE 85.00 0.25 0.00
0.00%
0.25
0.20
32,000 4 0.07 32,000 16,000
100.00%
JSWENERGY 27-Oct-16 CE 72.50 3.90 -8.70
-69.05%
4.40
3.85
32,000 4 1.32 24,000 24,000
0.00%
NCC 27-Oct-16 CE 87.50 2.35 0.30
14.63%
2.40
2.30
32,000 4 0.74 80,000 24,000
42.86%
VOLTAS 27-Oct-16 CE 370.00 19.00 2.85
17.65%
19.75
13.95
32,000 16 5.22 30,000 14,000
87.50%
TATACHEM 27-Oct-16 CE 560.00 8.00 1.80
29.03%
9.20
5.00
31,500 21 2.27 42,000 4,500
12.00%
TATAMTRDVR 27-Oct-16 CE 380.00 2.40 -0.40
-14.29%
2.45
1.70
31,500 15 0.57 35,700 0
0.00%
MARICO 27-Oct-16 CE 280.00 5.45 -2.80
-33.94%
6.75
5.00
31,200 12 1.82 52,000 0
0.00%
RELIANCE 27-Oct-16 CE 1,190.00 4.55 -0.35
-7.14%
6.10
4.25
31,000 62 1.51 27,000 10,500
63.64%
CENTURYTEX 27-Oct-16 CE 1,040.00 12.40 5.45
78.42%
12.50
8.10
30,800 28 3.03 31,900 11,000
52.63%
ASIANPAINT 27-Oct-16 CE 1,220.00 12.05 -4.50
-27.19%
14.00
11.50
30,600 51 3.66 37,200 22,800
158.33%
NIFTY 29-Dec-16 CE 8,000.00 783.50 -1.90
-0.24%
805.00
750.00
30,450 406 234.93 1,215,100 3,375
0.28%
TCS 27-Oct-16 CE 2,700.00 5.95 -0.25
-4.03%
9.00
5.50
30,250 121 1.89 66,750 19,000
39.79%
BAJFINANCE 27-Oct-16 CE 1,060.00 42.50 -1,028.70
-96.03%
45.00
30.00
30,000 24 10.19 22,500 22,500
0.00%
DLF 27-Oct-16 CE 190.00 0.35 -0.45
-56.25%
0.35
0.25
30,000 6 0.09 45,000 15,000
50.00%
DHFL 27-Oct-16 CE 295.00 8.75 2.45
38.89%
9.10
6.50
30,000 10 2.34 30,000 3,000
11.11%
ICICIBANK 27-Oct-16 CE 275.00 3.10 0.25
8.77%
3.15
2.50
30,000 12 0.87 20,000 20,000
0.00%
RECLTD 27-Oct-16 CE 100.00 19.25 -4.60
-19.29%
19.25
18.40
30,000 5 5.63 36,000 30,000
500.00%
RECLTD 27-Oct-16 CE 115.00 7.85 2.10
36.52%
7.90
6.85
30,000 5 2.25 126,000 -6,000
-4.55%
SBIN 27-Oct-16 CE 230.00 24.75 3.35
15.65%
24.75
22.35
30,000 10 7.11 141,000 12,000
9.30%
VEDL 27-Oct-16 CE 160.00 14.10 0.10
0.71%
14.60
12.55
30,000 5 4.15 78,000 6,000
8.33%
TATASTEEL 27-Oct-16 CE 350.00 29.85 2.60
9.54%
31.60
24.35
30,000 15 8.16 86,000 -6,000
-6.52%
TVSMOTOR 27-Oct-16 CE 340.00 31.00 12.35
66.22%
31.00
19.60
30,000 15 7.78 18,000 0
0.00%
LICHSGFIN 27-Oct-16 CE 620.00 7.00 1.75
33.33%
7.00
4.80
29,700 27 1.62 20,900 12,100
137.50%
IBULHSGFIN 27-Oct-16 CE 880.00 12.60 6.65
111.76%
13.75
8.00
29,600 37 3.55 16,800 3,200
23.53%
HDFCBANK 27-Oct-16 CE 1,390.00 2.75 -6.90
-71.50%
2.75
2.15
29,500 59 0.69 27,500 27,500
0.00%
JUBLFOOD 27-Oct-16 CE 1,050.00 13.85 3.55
34.47%
15.60
8.10
29,500 59 3.46 40,500 10,000
32.79%
NIFTY 29-Dec-16 CE 9,100.00 103.45 2.60
2.58%
110.50
92.85
29,175 389 29.42 85,875 23,925
38.62%
CIPLA 27-Oct-16 CE 660.00 1.65 -2.85
-63.33%
2.55
1.15
29,000 29 0.50 26,000 19,000
271.43%
TCS 27-Oct-16 CE 2,550.00 23.70 -4.55
-16.11%
28.75
22.25
28,750 115 6.87 24,000 14,000
140.00%
RELCAPITAL 27-Oct-16 CE 640.00 3.55 -2.50
-41.32%
3.90
3.00
28,500 19 0.98 24,000 13,500
128.57%
HINDUNILVR 27-Oct-16 CE 940.00 4.05 -0.90
-18.18%
4.65
3.75
28,200 47 1.18 40,800 9,600
30.77%
SUNPHARMA 27-Oct-16 CE 720.00 36.70 -5.30
-12.62%
39.45
33.20
28,200 47 10.26 13,200 12,600
2,100.00%
HEXAWARE 27-Oct-16 CE 200.00 4.40 0.50
12.82%
4.50
3.50
28,000 14 1.13 74,000 10,000
15.63%
BANKBARODA 27-Oct-16 CE 205.00 0.45 -0.80
-64.00%
0.50
0.35
28,000 8 0.11 14,000 14,000
0.00%
POWERGRID 27-Oct-16 CE 190.00 0.70 -0.35
-33.33%
0.75
0.60
28,000 7 0.19 36,000 8,000
28.57%
SUNTV 27-Oct-16 CE 480.00 31.00 7.00
29.17%
31.80
23.80
28,000 14 7.90 32,000 12,000
60.00%
ABIRLANUVO 27-Oct-16 CE 1,400.00 29.20 5.20
21.67%
32.55
22.50
27,750 37 7.79 39,750 14,250
55.88%
BPCL 27-Oct-16 CE 700.00 1.40 0.30
27.27%
1.55
1.25
27,600 23 0.37 18,000 16,800
1,400.00%
JSWSTEEL 27-Oct-16 CE 1,760.00 43.45 11.60
36.42%
44.50
28.75
27,600 46 9.74 18,000 7,800
76.47%
MARUTI 27-Oct-16 CE 5,550.00 129.75 10.50
8.81%
134.60
90.00
27,600 184 30.66 8,100 5,100
170.00%
DHFL 27-Oct-16 CE 270.00 22.60 20.80
1,155.56%
22.60
18.60
27,000 9 5.39 21,000 21,000
0.00%
JISLJALEQS 27-Oct-16 CE 97.50 2.00 1.10
122.22%
2.00
1.65
27,000 3 0.49 18,000 18,000
0.00%
JISLJALEQS 27-Oct-16 CE 105.00 0.60 -1.35
-69.23%
0.60
0.35
27,000 3 0.14 54,000 18,000
50.00%
NHPC 27-Oct-16 CE 32.50 0.05 0.00
0.00%
0.05
0.05
27,000 1 0.01 216,000 27,000
14.29%
PETRONET 27-Oct-16 CE 370.00 3.90 -0.50
-11.36%
5.00
3.90
27,000 9 1.12 18,000 12,000
200.00%
SYNDIBANK 27-Oct-16 CE 77.50 1.40 -0.10
-6.67%
1.80
1.40
27,000 3 0.42 27,000 9,000
50.00%
TATAPOWER 27-Oct-16 CE 82.50 0.60 0.10
20.00%
0.60
0.35
27,000 3 0.14 54,000 18,000
50.00%
INDUSINDBK 27-Oct-16 CE 1,260.00 11.65 -2.75
-19.10%
13.30
9.30
26,400 44 2.92 24,000 1,200
5.26%
ITC 27-Oct-16 CE 265.00 1.10 -0.05
-4.35%
1.30
1.05
26,400 11 0.31 16,800 16,800
0.00%
HAVELLS 27-Oct-16 CE 460.00 2.75 1.25
83.33%
2.80
1.90
26,000 13 0.62 20,000 10,000
100.00%
TCS 27-Oct-16 CE 2,400.00 80.70 -12.30
-13.23%
94.95
79.20
26,000 104 21.90 54,000 -3,000
-5.26%
ZEEL 27-Oct-16 CE 590.00 5.80 -0.55
-8.66%
6.85
5.80
26,000 20 1.64 28,600 14,300
100.00%
HINDUNILVR 27-Oct-16 CE 980.00 1.80 -1.95
-52.00%
1.85
1.50
25,800 43 0.43 16,800 7,200
75.00%
IOC 27-Oct-16 CE 590.00 15.90 2.90
22.31%
17.00
13.25
25,500 17 3.94 60,000 13,500
29.03%
LT 27-Oct-16 CE 1,440.00 40.60 -5.40
-11.74%
42.50
32.00
25,500 51 9.58 7,000 7,000
0.00%
DLF 27-Oct-16 CE 185.00 0.45 -6.90
-93.88%
0.60
0.45
25,000 5 0.14 15,000 15,000
0.00%
IDEA 27-Oct-16 CE 87.50 1.15 -0.60
-34.29%
1.50
1.15
25,000 5 0.32 10,000 10,000
0.00%
IDEA 27-Oct-16 CE 105.00 0.10 0.00
0.00%
0.20
0.10
25,000 5 0.04 60,000 20,000
50.00%
JETAIRWAYS 27-Oct-16 CE 620.00 0.95 -5.00
-84.03%
1.50
0.95
25,000 25 0.32 23,000 18,000
360.00%
BANKNIFTY 27-Oct-16 CE 20,300.00 106.70 3.00
2.89%
111.10
79.35
24,880 622 23.94 8,920 -40
-0.45%
BANKNIFTY 27-Oct-16 CE 22,000.00 6.50 -0.35
-5.11%
10.00
4.95
24,520 613 1.68 39,760 3,320
9.11%
CAIRN 27-Oct-16 CE 225.00 1.40 0.30
27.27%
1.55
1.40
24,500 7 0.35 10,500 3,500
50.00%
NIFTY 27-Oct-16 CE 9,700.00 1.50 -0.35
-18.92%
1.90
1.40
24,375 325 0.39 36,150 900
2.55%
BANKNIFTY 27-Oct-16 CE 20,400.00 86.35 -0.55
-0.63%
95.55
66.00
24,240 606 19.71 6,320 1,440
29.51%
BANKINDIA 27-Oct-16 CE 135.00 0.70 0.00
0.00%
0.95
0.55
24,000 4 0.17 60,000 6,000
11.11%
BHARTIARTL 27-Oct-16 CE 300.00 18.00 -2.90
-13.88%
20.40
15.60
24,000 16 4.18 16,500 12,000
266.67%
CROMPGREAV 27-Oct-16 CE 90.00 0.30 -0.15
-33.33%
0.30
0.30
24,000 2 0.07 144,000 24,000
20.00%
HDIL 27-Oct-16 CE 75.00 6.15 -2.25
-26.79%
6.75
6.15
24,000 3 1.53 16,000 -8,000
-33.33%
JSWENERGY 27-Oct-16 CE 77.50 1.70 -1.30
-43.33%
1.70
1.60
24,000 3 0.40 40,000 24,000
150.00%
KPIT 27-Oct-16 CE 140.00 1.35 -0.40
-22.86%
1.75
1.25
24,000 6 0.34 184,000 -4,000
-2.13%
MCLEODRUSS 27-Oct-16 CE 190.00 1.40 -0.55
-28.21%
2.00
1.30
24,000 8 0.39 60,000 12,000
25.00%
NCC 27-Oct-16 CE 82.50 4.20 -2.50
-37.31%
4.40
4.15
24,000 3 1.02 16,000 16,000
0.00%
NTPC 27-Oct-16 CE 157.50 1.40 -0.35
-20.00%
1.75
1.40
24,000 6 0.40 36,000 24,000
200.00%
NTPC 27-Oct-16 CE 162.50 0.70 -0.30
-30.00%
1.10
0.70
24,000 6 0.23 32,000 16,000
100.00%
POWERGRID 27-Oct-16 CE 182.50 2.35 -0.80
-25.40%
2.35
1.95
24,000 6 0.48 24,000 20,000
500.00%
PETRONET 27-Oct-16 CE 345.00 11.60 1.15
11.00%
14.30
11.30
24,000 8 3.00 21,000 6,000
40.00%
PTC 27-Oct-16 CE 85.00 0.65 0.10
18.18%
0.65
0.35
24,000 3 0.13 32,000 8,000
33.33%
RECLTD 27-Oct-16 CE 110.00 12.60 -0.40
-3.08%
12.60
10.90
24,000 4 2.79 78,000 24,000
44.44%
SAIL 27-Oct-16 CE 65.00 0.05 -0.10
-66.67%
0.05
0.05
24,000 2 0.01 60,000 24,000
66.67%
AUROPHARMA 27-Oct-16 CE 800.00 72.65 14.60
25.15%
74.45
53.05
23,800 34 15.95 23,100 700
3.13%
COALINDIA 27-Oct-16 CE 345.00 1.55 -1.15
-42.59%
2.00
1.50
23,800 14 0.39 18,700 8,500
83.33%
HCLTECH 27-Oct-16 CE 810.00 16.10 3.20
24.81%
17.75
14.35
23,800 34 3.90 11,900 1,400
13.33%
NIFTY 29-Dec-16 CE 9,300.00 54.90 -1.55
-2.75%
57.00
38.00
23,475 313 12.28 217,425 15,075
7.45%
JSWSTEEL 27-Oct-16 CE 1,740.00 50.75 15.05
42.16%
53.50
34.20
23,400 39 9.96 6,000 3,600
150.00%
JSWSTEEL 27-Oct-16 CE 1,780.00 32.25 6.85
26.97%
35.40
22.55
23,400 39 6.08 12,600 4,800
61.54%
BANKNIFTY 27-Oct-16 CE 20,100.00 148.70 6.30
4.42%
157.65
115.00
23,160 579 32.11 7,400 3,720
101.09%
NIFTY 27-Oct-16 CE 7,900.00 758.00 15.25
2.05%
758.00
710.00
23,025 307 167.14 71,775 -11,925
-14.25%
BANKNIFTY 27-Oct-16 CE 20,900.00 29.35 -20.15
-40.71%
43.95
26.00
22,960 574 7.18 14,520 14,360
8,975.00%
NIFTY 27-Oct-16 CE 10,100.00 1.05 -0.40
-27.59%
1.85
1.00
22,800 304 0.26 16,650 2,550
18.09%
ONGC 27-Oct-16 CE 305.00 0.45 -0.65
-59.09%
0.45
0.30
22,500 9 0.08 20,000 10,000
100.00%
TATAGLOBAL 27-Oct-16 CE 147.50 2.65 -0.85
-24.29%
2.90
2.20
22,500 5 0.57 45,000 -9,000
-16.67%
TATAGLOBAL 27-Oct-16 CE 152.50 1.55 0.00
0.00%
1.90
1.40
22,500 5 0.35 27,000 9,000
50.00%
JUSTDIAL 27-Oct-16 CE 520.00 3.25 0.60
22.64%
3.80
2.55
22,400 28 0.66 22,400 8,000
55.56%
YESBANK 27-Oct-16 CE 1,220.00 72.00 13.15
22.34%
73.00
57.30
22,400 32 14.97 73,500 1,400
1.94%
HEXAWARE 27-Oct-16 CE 190.00 8.30 2.05
32.80%
8.50
7.00
22,000 11 1.76 20,000 14,000
233.33%
ARVIND 27-Oct-16 CE 380.00 2.20 -0.25
-10.20%
2.20
1.75
22,000 11 0.44 20,000 0
0.00%
BATAINDIA 27-Oct-16 CE 520.00 8.25 2.25
37.50%
8.25
6.00
22,000 20 1.58 37,400 7,700
25.93%
IFCI 27-Oct-16 CE 37.50 0.05 -0.05
-50.00%
0.05
0.05
22,000 1 0.01 88,000 0
0.00%
LICHSGFIN 27-Oct-16 CE 610.00 9.25 3.60
63.72%
9.50
6.35
22,000 20 1.67 28,600 9,900
52.94%
SUNTV 27-Oct-16 CE 560.00 6.40 3.85
150.98%
7.45
5.30
22,000 11 1.40 14,000 6,000
75.00%
WIPRO 27-Oct-16 CE 510.00 2.90 -0.70
-19.44%
3.90
2.90
22,000 22 0.70 16,000 11,000
220.00%
NIFTY 24-Nov-16 CE 8,100.00 606.90 -11.45
-1.85%
643.25
588.00
21,825 291 130.97 372,000 19,050
5.40%
UBL 27-Oct-16 CE 920.00 35.10 15.80
81.87%
40.00
27.00
21,700 31 7.50 12,600 8,400
200.00%
ASHOKLEY 27-Oct-16 CE 72.50 5.90 -17.20
-74.46%
5.90
5.65
21,000 3 1.22 21,000 21,000
0.00%
ASHOKLEY 27-Oct-16 CE 110.00 0.10 0.05
100.00%
0.10
0.05
21,000 3 0.01 35,000 21,000
150.00%
BHARATFORG 27-Oct-16 CE 980.00 11.75 -0.80
-6.37%
15.00
11.35
21,000 35 2.69 27,600 3,000
12.20%
CEATLTD 27-Oct-16 CE 1,240.00 116.65 66.60
133.07%
116.65
54.85
21,000 30 14.96 8,400 4,200
100.00%
ENGINERSIN 27-Oct-16 CE 255.00 6.85 3.95
136.21%
7.90
4.95
21,000 6 1.40 14,000 7,000
100.00%
GLENMARK 27-Oct-16 CE 960.00 19.85 3.85
24.06%
20.95
14.00
21,000 30 3.55 21,000 9,100
76.47%
IOC 27-Oct-16 CE 630.00 4.65 -1.05
-18.42%
5.70
4.40
21,000 14 0.99 24,000 7,500
45.45%
JETAIRWAYS 27-Oct-16 CE 460.00 34.95 2.75
8.54%
39.50
25.00
21,000 21 7.12 10,000 8,000
400.00%
PNB 27-Oct-16 CE 132.50 12.15 -5.65
-31.74%
13.40
12.15
21,000 3 2.68 35,000 14,000
66.67%
TATACOMM 27-Oct-16 CE 590.00 12.50 11.75
1,566.67%
12.50
5.40
21,000 15 2.24 11,200 11,200
0.00%
CENTURYTEX 27-Oct-16 CE 1,020.00 16.75 3.35
25.00%
17.50
9.00
20,900 19 2.68 17,600 5,500
45.45%
DRREDDY 27-Oct-16 CE 3,200.00 51.60 -11.65
-18.42%
66.05
40.00
20,800 104 10.83 17,000 3,800
28.79%
MARICO 27-Oct-16 CE 290.00 3.45 0.90
35.29%
3.45
2.55
20,800 8 0.65 15,600 7,800
100.00%
BANKNIFTY 27-Oct-16 CE 19,200.00 537.20 30.50
6.02%
565.00
449.95
20,440 511 105.81 8,840 6,240
240.00%
NIFTY 27-Oct-16 CE 9,150.00 10.10 -3.40
-25.19%
15.00
8.15
20,325 271 1.92 23,700 6,450
37.39%
ALBK 27-Oct-16 CE 87.50 0.85 0.05
6.25%
0.90
0.85
20,000 2 0.17 60,000 -20,000
-25.00%
ALBK 27-Oct-16 CE 92.50 0.45 -0.55
-55.00%
0.50
0.45
20,000 2 0.09 30,000 -10,000
-25.00%
ADANIPOWER 27-Oct-16 CE 22.50 3.10 -2.95
-48.76%
3.10
3.10
20,000 1 0.62 20,000 20,000
0.00%
ICICIBANK 27-Oct-16 CE 330.00 0.20 -0.30
-60.00%
0.30
0.15
20,000 8 0.04 30,000 12,500
71.43%
IRB 27-Oct-16 CE 300.00 1.00 -0.40
-28.57%
1.00
0.75
20,000 8 0.18 82,500 12,500
17.86%
INFY 27-Oct-16 CE 1,000.00 52.10 0.05
0.10%
58.30
51.55
20,000 40 11.14 27,500 -3,000
-9.84%
LT 27-Oct-16 CE 1,460.00 31.05 -5.65
-15.40%
32.30
23.75
20,000 40 5.61 4,500 4,500
0.00%
M&MFIN 27-Oct-16 CE 390.00 6.45 3.25
101.56%
8.00
4.65
20,000 8 1.24 45,000 12,500
38.46%
TCS 27-Oct-16 CE 2,750.00 3.80 -100.50
-96.36%
5.70
3.70
20,000 80 0.91 19,750 19,750
0.00%
BANKNIFTY 06-Oct-16 CE 20,600.00 1.70 -2.00
-54.05%
4.80
1.40
19,800 495 0.50 11,320 5,960
111.19%
BATAINDIA 27-Oct-16 CE 500.00 14.20 3.95
38.54%
16.00
11.05
19,800 18 2.65 14,300 6,600
85.71%
NIFTY 29-Dec-16 CE 6,500.00 2,187.45 34.30
1.59%
2,205.00
2,171.85
19,275 257 421.81 41,850 525
1.27%
ITC 27-Oct-16 CE 275.00 0.60 0.25
71.43%
0.60
0.50
19,200 8 0.10 19,200 19,200
0.00%
WOCKPHARMA 27-Oct-16 CE 980.00 16.35 -0.65
-3.82%
19.00
15.80
19,200 32 3.27 13,800 13,200
2,200.00%
NIFTY 27-Oct-16 CE 8,450.00 273.95 -34.05
-11.06%
290.00
252.45
19,050 254 51.59 3,300 3,075
1,366.67%
GLENMARK 27-Oct-16 CE 940.00 28.55 4.50
18.71%
31.25
22.10
18,900 27 4.79 16,800 9,800
140.00%
BAJFINANCE 27-Oct-16 CE 1,030.00 59.90 -1,144.70
-95.03%
62.75
57.30
18,750 15 11.23 18,750 18,750
0.00%
BIOCON 27-Oct-16 CE 920.00 47.00 -3.00
-6.00%
49.60
37.15
18,700 17 7.92 12,100 7,700
175.00%
WOCKPHARMA 27-Oct-16 CE 1,100.00 4.25 -7.65
-64.29%
7.00
3.95
18,600 31 0.90 15,600 15,000
2,500.00%
LT 27-Oct-16 CE 1,480.00 24.30 -4.50
-15.63%
25.05
18.25
18,500 37 3.83 8,500 8,500
0.00%
HEROMOTOCO 27-Oct-16 CE 3,550.00 55.40 -7.40
-11.78%
61.00
48.50
18,400 92 10.10 11,800 4,600
63.89%
NIFTY 27-Oct-16 CE 10,200.00 0.90 -0.90
-50.00%
1.00
0.85
18,300 244 0.17 4,500 750
20.00%
CEATLTD 27-Oct-16 CE 1,380.00 45.90 34.60
306.19%
46.95
18.30
18,200 26 8.05 4,900 4,200
600.00%
HCLTECH 27-Oct-16 CE 850.00 5.20 0.55
11.83%
6.35
5.00
18,200 26 1.03 16,800 4,200
33.33%
TATACOMM 27-Oct-16 CE 630.00 6.35 6.15
3,075.00%
7.00
4.95
18,200 13 1.04 18,200 18,200
0.00%
HEXAWARE 27-Oct-16 CE 205.00 2.70 -0.25
-8.47%
2.80
2.25
18,000 9 0.45 26,000 14,000
116.67%
APOLLOTYRE 27-Oct-16 CE 245.00 3.40 0.60
21.43%
3.45
3.00
18,000 6 0.61 18,000 18,000
0.00%
BAJAJ-AUTO 27-Oct-16 CE 3,100.00 10.90 -4.80
-30.57%
17.05
9.90
18,000 72 2.17 17,250 4,750
38.00%
CANBK 27-Oct-16 CE 360.00 2.00 0.05
2.56%
2.00
1.80
18,000 6 0.34 18,000 18,000
0.00%
DHFL 27-Oct-16 CE 305.00 5.70 1.40
32.56%
5.90
3.75
18,000 6 0.92 45,000 6,000
15.38%
L&TFH 27-Oct-16 CE 107.50 0.50 0.15
42.86%
0.50
0.30
18,000 2 0.07 36,000 9,000
33.33%
L&TFH 27-Oct-16 CE 115.00 0.35 -0.30
-46.15%
0.35
0.35
18,000 2 0.06 36,000 9,000
33.33%
NMDC 27-Oct-16 CE 100.00 6.85 0.85
14.17%
7.00
6.85
18,000 3 1.25 36,000 6,000
20.00%
PFC 27-Oct-16 CE 127.50 1.80 0.35
24.14%
2.25
1.80
18,000 3 0.37 12,000 6,000
100.00%
RELCAPITAL 27-Oct-16 CE 630.00 4.90 -2.75
-35.95%
5.75
3.75
18,000 12 0.84 16,500 4,500
37.50%
RECLTD 27-Oct-16 CE 135.00 0.75 -0.10
-11.76%
0.75
0.70
18,000 3 0.13 132,000 18,000
15.79%
RECLTD 27-Oct-16 CE 140.00 0.40 -0.10
-20.00%
0.40
0.35
18,000 3 0.06 30,000 6,000
25.00%
RECLTD 27-Oct-16 CE 245.00 8.00 -2.25
-21.95%
9.90
7.60
18,000 3 1.55 48,000 0
0.00%
SYNDIBANK 27-Oct-16 CE 82.50 0.60 -0.40
-40.00%
0.60
0.55
18,000 2 0.10 27,000 -18,000
-40.00%
TATAGLOBAL 27-Oct-16 CE 137.50 7.30 -4.70
-39.17%
7.30
6.50
18,000 4 1.24 9,000 9,000
0.00%
IGL 27-Oct-16 CE 790.00 22.10 1.90
9.41%
25.50
18.90
17,600 16 3.97 9,900 0
0.00%
BEL 27-Oct-16 CE 1,280.00 17.65 -2.30
-11.53%
23.00
16.50
17,550 39 3.42 23,400 5,850
33.33%
BAJFINANCE 27-Oct-16 CE 1,035.00 56.60 -1,124.90
-95.21%
57.70
55.50
17,500 14 9.90 17,500 17,500
0.00%
DABUR 27-Oct-16 CE 270.00 10.25 0.25
2.50%
10.25
8.15
17,500 7 1.68 27,500 10,000
57.14%
JUBLFOOD 27-Oct-16 CE 1,100.00 7.40 1.40
23.33%
7.50
4.80
17,500 35 1.05 41,500 6,000
16.90%
M&MFIN 27-Oct-16 CE 350.00 23.85 8.85
59.00%
25.90
17.70
17,500 7 3.75 10,000 2,500
33.33%
MOTHERSUMI 27-Oct-16 CE 400.00 0.40 -7.85
-95.15%
0.45
0.35
17,500 7 0.07 7,500 7,500
0.00%
MCDOWELL-N 27-Oct-16 CE 2,450.00 108.30 63.30
140.67%
122.60
62.95
17,250 69 16.57 6,000 5,500
1,100.00%
MARUTI 27-Oct-16 CE 5,900.00 30.90 1.10
3.69%
33.00
19.85
17,250 115 4.56 11,700 7,800
200.00%
M&M 27-Oct-16 CE 1,360.00 70.00 26.05
59.27%
70.00
37.00
17,000 34 7.98 5,500 2,500
83.33%
DRREDDY 27-Oct-16 CE 3,300.00 26.85 -6.70
-19.97%
30.25
21.90
16,800 84 4.56 13,400 4,400
48.89%
HCLTECH 27-Oct-16 CE 830.00 9.65 2.50
34.97%
10.85
9.30
16,800 24 1.69 22,400 2,800
14.29%
HINDUNILVR 27-Oct-16 CE 860.00 25.85 -9.15
-26.14%
30.00
25.60
16,800 28 4.65 4,800 2,400
100.00%
UPL 27-Oct-16 CE 740.00 6.20 2.20
55.00%
6.50
4.00
16,800 14 0.99 20,400 4,800
30.77%
HEROMOTOCO 27-Oct-16 CE 3,700.00 25.70 3.60
16.29%
27.45
22.05
16,600 83 4.07 7,800 3,000
62.50%
RELCAPITAL 27-Oct-16 CE 520.00 45.35 2.25
5.22%
45.35
37.85
16,500 11 6.52 10,500 6,000
133.33%
TATACHEM 27-Oct-16 CE 570.00 6.10 1.75
40.23%
7.00
4.60
16,500 11 0.92 13,500 6,000
80.00%
NIFTY 29-Dec-16 CE 7,000.00 1,707.45 22.45
1.33%
1,735.00
1,663.00
16,275 217 277.02 430,900 -1,575
-0.36%
AUROPHARMA 27-Oct-16 CE 1,000.00 2.85 -0.15
-5.00%
3.40
2.50
16,100 23 0.49 18,200 9,800
116.67%
HEXAWARE 27-Oct-16 CE 210.00 2.00 -0.75
-27.27%
2.00
2.00
16,000 8 0.32 20,000 16,000
400.00%
CIPLA 27-Oct-16 CE 560.00 32.50 -21.50
-39.81%
36.75
23.00
16,000 16 4.82 6,000 3,000
100.00%
IDFCBANK 27-Oct-16 CE 87.50 1.60 0.15
10.34%
2.00
1.60
16,000 2 0.29 16,000 16,000
0.00%
POWERGRID 27-Oct-16 CE 187.50 1.10 -0.35
-24.14%
1.50
1.10
16,000 4 0.19 8,000 -8,000
-50.00%
PIDILITIND 27-Oct-16 CE 700.00 11.50 1.95
20.42%
13.50
7.30
16,000 16 1.58 21,000 5,000
31.25%
SUNTV 27-Oct-16 CE 580.00 4.55 3.55
355.00%
4.60
1.00
16,000 8 0.30 18,000 16,000
800.00%
VOLTAS 27-Oct-16 CE 420.00 3.40 -4.85
-58.79%
3.50
2.15
16,000 8 0.44 22,000 10,000
83.33%
DRREDDY 27-Oct-16 CE 3,150.00 71.15 -3.70
-4.94%
83.85
66.75
15,800 79 11.27 7,000 5,600
400.00%
HINDUNILVR 27-Oct-16 CE 960.00 2.50 -0.30
-10.71%
2.85
2.40
15,600 26 0.40 39,600 1,200
3.13%
AXISBANK 27-Oct-16 CE 520.00 33.50 2.50
8.06%
36.00
33.50
15,600 13 5.46 32,400 0
0.00%
LT 27-Oct-16 CE 1,650.00 1.85 -1.55
-45.59%
2.00
1.60
15,500 31 0.28 28,500 14,000
96.55%
TECHM 27-Oct-16 CE 420.00 14.10 -4.30
-23.37%
16.75
13.30
15,400 14 2.27 19,800 13,200
200.00%
NIFTY 29-Dec-16 CE 10,000.00 9.00 -0.35
-3.74%
9.10
5.30
15,300 204 1.35 185,375 7,800
4.39%
CANBK 27-Oct-16 CE 335.00 6.70 -0.25
-3.60%
6.70
5.50
15,000 5 0.87 18,000 12,000
200.00%
AMBUJACEM 27-Oct-16 CE 275.00 1.60 -1.40
-46.67%
1.65
1.60
15,000 6 0.25 7,500 0
0.00%
GAIL 27-Oct-16 CE 410.00 2.65 0.15
6.00%
3.00
2.30
15,000 10 0.41 30,000 6,000
25.00%
IDEA 27-Oct-16 CE 92.50 0.55 -0.30
-35.29%
0.70
0.55
15,000 3 0.09 10,000 10,000
0.00%
IRB 27-Oct-16 CE 275.00 2.90 -0.40
-12.12%
2.90
2.45
15,000 6 0.39 7,500 -5,000
-40.00%
KSCL 27-Oct-16 CE 400.00 3.25 -0.75
-18.75%
4.15
3.25
15,000 10 0.55 10,500 7,500
250.00%
LT 27-Oct-16 CE 1,420.00 51.15 -5.60
-9.87%
52.75
40.50
15,000 30 7.07 7,000 7,000
0.00%
PETRONET 27-Oct-16 CE 340.00 16.50 5.60
51.38%
17.75
15.00
15,000 5 2.42 9,000 0
0.00%
SRF 27-Oct-16 CE 1,800.00 57.15 7.15
14.30%
66.25
52.00
15,000 30 8.55 12,000 2,500
26.32%
WOCKPHARMA 27-Oct-16 CE 940.00 26.50 1.50
6.00%
30.50
23.95
15,000 25 3.99 7,200 6,600
1,100.00%
BAJAJ-AUTO 27-Oct-16 CE 3,000.00 26.40 -7.65
-22.47%
34.00
25.00
14,750 59 4.24 22,000 4,250
23.94%
HINDPETRO 27-Oct-16 CE 400.00 30.45 5.90
24.03%
31.00
23.00
14,700 7 3.90 54,600 4,200
8.33%
MARUTI 27-Oct-16 CE 5,650.00 91.25 7.20
8.57%
100.00
60.75
14,550 97 10.66 8,550 3,000
54.05%
AMARAJABAT 27-Oct-16 CE 1,040.00 28.60 9.05
46.29%
29.70
19.90
14,400 24 3.57 9,600 1,200
14.29%
JSWSTEEL 27-Oct-16 CE 1,680.00 86.05 -53.75
-38.45%
86.05
69.00
14,400 24 12.10 12,000 12,000
0.00%
JSWSTEEL 27-Oct-16 CE 1,700.00 71.00 14.15
24.89%
71.00
51.75
14,400 24 8.62 7,800 1,200
18.18%
ASHOKLEY 27-Oct-16 CE 105.00 0.10 -0.05
-33.33%
0.10
0.10
14,000 2 0.01 189,000 14,000
8.00%
BANKBARODA 27-Oct-16 CE 155.00 15.85 -2.15
-11.94%
15.85
13.45
14,000 4 2.04 17,500 7,000
66.67%
CAIRN 27-Oct-16 CE 190.00 14.25 4.10
40.39%
15.40
11.00
14,000 4 1.92 10,500 7,000
200.00%
DISHTV 27-Oct-16 CE 107.50 0.80 -0.60
-42.86%
0.80
0.80
14,000 2 0.11 14,000 -7,000
-33.33%
ENGINERSIN 27-Oct-16 CE 245.00 9.40 -0.40
-4.08%
10.15
8.55
14,000 4 1.34 7,000 0
0.00%
HINDALCO 27-Oct-16 CE 140.00 15.00 2.50
20.00%
15.00
14.30
14,000 2 2.05 147,000 14,000
10.53%
INDIACEM 27-Oct-16 CE 165.00 1.40 0.35
33.33%
1.40
1.00
14,000 2 0.17 14,000 7,000
100.00%
HEROMOTOCO 27-Oct-16 CE 3,450.00 92.20 -11.70
-11.26%
103.55
85.35
13,800 69 12.79 7,600 6,800
850.00%
WOCKPHARMA 27-Oct-16 CE 880.00 51.00 -127.05
-71.36%
52.05
47.40
13,800 23 6.85 10,200 10,200
0.00%
TATAMOTORS 27-Oct-16 CE 500.00 43.15 4.90
12.81%
45.00
35.00
13,500 9 5.54 57,000 3,000
5.56%
TATAGLOBAL 27-Oct-16 CE 142.50 4.65 0.85
22.37%
4.65
3.70
13,500 3 0.57 18,000 4,500
33.33%
RELINFRA 27-Oct-16 CE 740.00 0.50 0.45
900.00%
0.60
0.30
13,000 10 0.06 24,700 0
0.00%
CIPLA 27-Oct-16 CE 540.00 48.00 -25.00
-34.25%
50.00
39.05
13,000 13 5.83 4,000 3,000
300.00%
INFRATEL 27-Oct-16 CE 370.00 12.35 3.00
32.09%
12.80
11.05
12,600 9 1.52 28,000 2,800
11.11%
INFRATEL 27-Oct-16 CE 400.00 4.00 -0.90
-18.37%
4.00
3.70
12,600 9 0.48 25,200 8,400
50.00%
CEATLTD 27-Oct-16 CE 1,200.00 146.05 73.50
101.31%
150.00
88.00
12,600 18 14.63 35,000 7,000
25.00%
HINDPETRO 27-Oct-16 CE 413.35 21.75 4.65
27.19%
22.95
16.00
12,600 6 2.37 14,700 2,100
16.67%
IRB 27-Oct-16 CE 240.00 15.35 -1.35
-8.08%
16.05
13.00
12,500 5 1.85 15,000 7,500
100.00%
IRB 27-Oct-16 CE 285.00 2.30 -0.30
-11.54%
2.50
1.50
12,500 5 0.24 10,000 0
0.00%
MOTHERSUMI 27-Oct-16 CE 370.00 1.65 0.85
106.25%
1.65
1.10
12,500 5 0.16 22,500 5,000
28.57%
LICHSGFIN 27-Oct-16 CE 560.00 31.30 6.80
27.76%
31.30
20.40
12,100 11 3.37 13,200 2,200
20.00%
NIFTY 27-Oct-16 CE 7,200.00 1,421.10 -3.25
-0.23%
1,440.65
1,388.00
12,075 161 170.56 489,075 -9,150
-1.84%
ARVIND 27-Oct-16 CE 390.00 1.30 -0.20
-13.33%
1.60
1.15
12,000 6 0.17 4,000 2,000
100.00%
BAJAJ-AUTO 27-Oct-16 CE 2,900.00 58.60 -4.85
-7.64%
69.95
54.30
12,000 48 7.26 9,250 3,500
60.87%
BANKINDIA 27-Oct-16 CE 117.50 4.40 0.90
25.71%
4.65
4.10
12,000 2 0.52 66,000 6,000
10.00%
BPCL 27-Oct-16 CE 600.00 28.65 2.25
8.52%
30.40
25.55
12,000 10 3.46 32,400 0
0.00%
CANBK 27-Oct-16 CE 290.00 24.65 -4.35
-15.00%
25.60
20.45
12,000 4 2.82 24,000 9,000
60.00%
CROMPGREAV 27-Oct-16 CE 82.50 1.35 0.35
35.00%
1.35
1.35
12,000 1 0.16 84,000 -12,000
-12.50%
JSWSTEEL 27-Oct-16 CE 1,720.00 61.05 -59.85
-49.50%
62.05
41.75
12,000 20 6.27 3,000 3,000
0.00%
KPIT 27-Oct-16 CE 125.00 6.00 -18.00
-75.00%
6.00
5.30
12,000 3 0.69 8,000 8,000
0.00%
MCLEODRUSS 27-Oct-16 CE 180.00 3.15 -0.35
-10.00%
4.25
3.15
12,000 4 0.45 27,000 12,000
80.00%
NTPC 27-Oct-16 CE 145.00 6.10 -11.70
-65.73%
7.60
5.95
12,000 3 0.79 12,000 12,000
0.00%
ORIENTBANK 27-Oct-16 CE 115.00 13.90 -8.00
-36.53%
14.20
13.90
12,000 2 1.69 6,000 6,000
0.00%
ORIENTBANK 27-Oct-16 CE 127.50 5.30 -6.30
-54.31%
5.30
5.30
12,000 2 0.64 12,000 6,000
100.00%
PFC 27-Oct-16 CE 110.00 12.00 1.00
9.09%
12.00
11.50
12,000 2 1.41 66,000 12,000
22.22%
PFC 27-Oct-16 CE 140.00 0.50 -4.05
-89.01%
0.50
0.30
12,000 2 0.05 12,000 12,000
0.00%
RELCAPITAL 27-Oct-16 CE 660.00 2.35 -3.15
-57.27%
5.40
2.35
12,000 8 0.40 10,500 3,000
40.00%
RECLTD 27-Oct-16 CE 127.50 2.05 0.15
7.89%
2.10
2.00
12,000 2 0.25 78,000 12,000
18.18%
RECLTD 27-Oct-16 CE 255.00 4.20 -1.20
-22.22%
4.50
3.90
12,000 2 0.50 33,000 0
0.00%
RPOWER 27-Oct-16 CE 62.50 0.10 -0.75
-88.24%
0.10
0.10
12,000 1 0.01 36,000 12,000
50.00%
BHARATFIN 27-Oct-16 CE 980.00 11.50 4.00
53.33%
12.00
6.15
12,000 12 1.23 11,000 7,000
175.00%
BHARATFIN 27-Oct-16 CE 1,020.00 6.35 3.35
111.67%
6.60
1.80
12,000 12 0.51 10,000 8,000
400.00%
SUNTV 27-Oct-16 CE 570.00 5.55 -2.40
-30.19%
6.00
4.10
12,000 6 0.66 10,000 10,000
0.00%
TATACHEM 27-Oct-16 CE 580.00 4.80 -0.85
-15.04%
4.80
2.00
12,000 8 0.42 10,500 6,000
133.33%
TATACHEM 27-Oct-16 CE 600.00 2.80 1.20
75.00%
2.80
1.70
12,000 8 0.29 18,000 0
0.00%
TITAN 27-Oct-16 CE 410.00 7.70 -0.30
-3.75%
8.30
6.55
12,000 8 0.90 16,500 3,000
22.22%
UNIONBANK 27-Oct-16 CE 175.00 0.45 -0.05
-10.00%
0.45
0.40
12,000 3 0.05 12,000 8,000
200.00%
VOLTAS 27-Oct-16 CE 440.00 1.50 0.55
57.89%
1.50
1.00
12,000 6 0.14 10,000 10,000
0.00%
GLENMARK 27-Oct-16 CE 980.00 13.90 -0.95
-6.40%
14.85
10.50
11,900 17 1.44 7,000 -2,800
-28.57%
YESBANK 27-Oct-16 CE 1,200.00 86.50 14.25
19.72%
88.00
60.00
11,900 17 9.59 30,800 -700
-2.22%
MCDOWELL-N 27-Oct-16 CE 2,550.00 66.80 45.20
209.26%
73.00
27.50
11,750 47 7.32 7,750 4,500
138.46%
NIFTY 29-Dec-16 CE 9,400.00 39.90 0.90
2.31%
42.25
35.00
11,700 156 4.49 92,775 1,875
2.06%
SUNPHARMA 27-Oct-16 CE 770.00 13.05 1.65
14.47%
13.50
12.25
11,400 19 1.47 7,200 7,200
0.00%
CEATLTD 27-Oct-16 CE 1,420.00 34.70 20.20
139.31%
36.45
13.05
11,200 16 2.89 5,600 3,500
166.67%
CASTROLIND 27-Oct-16 CE 520.00 5.00 2.00
66.67%
5.00
3.50
11,200 8 0.49 43,400 5,600
14.81%
BAJAJ-AUTO 27-Oct-16 CE 2,850.00 80.70 -7.30
-8.30%
92.35
74.00
11,000 44 9.08 7,000 5,750
460.00%
CENTURYTEX 27-Oct-16 CE 900.00 67.00 16.90
33.73%
67.00
51.60
11,000 10 6.44 29,700 3,300
12.50%
NIFTY 27-Oct-16 CE 7,050.00 1,574.05 11.10
0.71%
1,598.00
1,544.00
10,725 143 167.77 172,950 -300
-0.17%
CAIRN 27-Oct-16 CE 230.00 0.95 -9.55
-90.95%
1.10
0.95
10,500 3 0.11 7,000 7,000
0.00%
HCLTECH 27-Oct-16 CE 840.00 7.20 -0.80
-10.00%
8.30
6.95
10,500 15 0.77 41,300 2,100
5.36%
HINDPETRO 27-Oct-16 CE 410.00 21.15 3.25
18.16%
21.90
18.75
10,500 5 2.15 35,700 6,300
21.43%
IOC 27-Oct-16 CE 640.00 4.00 0.90
29.03%
4.00
3.50
10,500 7 0.37 16,500 9,000
120.00%
M&M 27-Oct-16 CE 1,480.00 13.75 4.75
52.78%
14.00
5.10
10,500 21 1.36 14,500 7,000
93.33%
RELCAPITAL 27-Oct-16 CE 500.00 60.00 5.00
9.09%
60.00
51.55
10,500 7 5.78 13,500 4,500
50.00%
RELIANCE 27-Oct-16 CE 1,060.00 53.15 9.65
22.18%
53.15
43.00
10,500 21 4.94 45,000 -3,000
-6.25%
TATACHEM 27-Oct-16 CE 510.00 29.55 2.95
11.09%
30.35
24.00
10,500 7 3.01 7,500 0
0.00%
MARICO 27-Oct-16 CE 300.00 1.45 0.45
45.00%
1.55
1.05
10,400 4 0.14 46,800 0
0.00%
ASIANPAINT 27-Oct-16 CE 1,160.00 32.55 -7.45
-18.63%
36.60
31.60
10,200 17 3.49 14,400 2,400
20.00%
WOCKPHARMA 27-Oct-16 CE 860.00 62.45 15.55
33.16%
67.00
53.10
10,200 17 6.23 6,000 5,400
900.00%
WOCKPHARMA 27-Oct-16 CE 960.00 20.70 -112.20
-84.42%
23.00
19.25
10,200 17 2.13 5,400 5,400
0.00%
BANKNIFTY 27-Oct-16 CE 18,500.00 1,054.35 52.65
5.26%
1,073.00
915.00
10,120 253 100.42 38,560 3,280
9.30%
DABUR 27-Oct-16 CE 310.00 0.85 -0.40
-32.00%
1.00
0.65
10,000 4 0.09 30,000 2,500
9.09%
GRANULES 27-Oct-16 CE 110.00 8.50 -25.50
-75.00%
8.50
5.00
10,000 2 0.68 - 0
0.00%
GRANULES 27-Oct-16 CE 135.00 0.60 -0.30
-33.33%
0.60
0.60
10,000 2 0.06 30,000 10,000
50.00%
HAVELLS 27-Oct-16 CE 410.00 20.35 4.15
25.62%
20.35
16.95
10,000 5 1.85 6,000 -2,000
-25.00%
IBREALEST 27-Oct-16 CE 125.00 0.25 -0.35
-58.33%
0.25
0.25
10,000 1 0.03 10,000 0
0.00%
ONGC 27-Oct-16 CE 245.00 15.55 4.90
46.01%
15.55
12.00
10,000 4 1.39 15,000 0
0.00%
ONGC 27-Oct-16 CE 290.00 0.90 -0.40
-30.77%
1.00
0.85
10,000 4 0.09 7,500 7,500
0.00%
BANKNIFTY 20-Oct-16 CE 19,700.00 340.00 -235.00
-40.87%
340.00
260.00
9,920 248 31.78 - 0
0.00%
HCLTECH 27-Oct-16 CE 790.00 25.40 0.15
0.59%
26.85
23.60
9,800 14 2.47 19,600 2,100
12.00%
UBL 27-Oct-16 CE 900.00 46.50 14.45
45.09%
49.00
36.00
9,800 14 4.32 7,700 0
0.00%
BPCL 27-Oct-16 CE 660.00 5.00 0.00
0.00%
5.70
5.00
9,600 8 0.50 40,800 3,600
9.68%
BPCL 27-Oct-16 CE 710.00 1.00 -3.10
-75.61%
1.00
0.95
9,600 8 0.09 9,600 9,600
0.00%
IBULHSGFIN 27-Oct-16 CE 800.00 50.00 25.70
105.76%
50.00
29.00
9,600 12 3.88 10,400 800
8.33%
KOTAKBANK 27-Oct-16 CE 770.00 26.75 1.65
6.57%
27.50
23.25
9,600 12 2.47 3,200 1,600
100.00%
UPL 27-Oct-16 CE 760.00 4.55 2.35
106.82%
4.55
3.10
9,600 8 0.38 24,000 4,800
25.00%
BANKNIFTY 27-Oct-16 CE 20,600.00 59.05 -8.05
-12.00%
66.95
48.20
9,520 238 5.34 7,200 6,000
500.00%
ZEEL 27-Oct-16 CE 650.00 1.00 -0.25
-20.00%
1.00
1.00
9,100 7 0.09 9,100 9,100
0.00%
BHARTIARTL 27-Oct-16 CE 380.00 0.25 -0.25
-50.00%
0.50
0.25
9,000 6 0.03 15,000 6,000
66.67%
CIPLA 27-Oct-16 CE 670.00 1.05 0.75
250.00%
1.30
0.95
9,000 9 0.09 8,000 8,000
0.00%
CANBK 27-Oct-16 CE 295.00 23.90 7.55
46.18%
23.90
16.40
9,000 3 1.76 3,000 3,000
0.00%
DCBBANK 27-Oct-16 CE 125.00 6.25 2.50
66.67%
6.25
5.40
9,000 2 0.52 9,000 9,000
0.00%
JISLJALEQS 27-Oct-16 CE 107.50 0.50 -0.15
-23.08%
0.50
0.50
9,000 1 0.05 27,000 9,000
50.00%
JISLJALEQS 27-Oct-16 CE 110.00 0.40 -0.60
-60.00%
0.40
0.40
9,000 1 0.04 45,000 -9,000
-16.67%
JINDALSTEL 27-Oct-16 CE 92.50 0.35 -12.35
-97.24%
0.35
0.35
9,000 1 0.03 9,000 9,000
0.00%
JINDALSTEL 27-Oct-16 CE 95.00 0.35 -11.50
-97.05%
0.35
0.35
9,000 1 0.03 9,000 9,000
0.00%
L&TFH 27-Oct-16 CE 112.50 0.25 -2.10
-89.36%
0.25
0.25
9,000 1 0.02 9,000 9,000
0.00%
PCJEWELLER 27-Oct-16 CE 490.00 21.00 2.20
11.70%
22.00
20.00
9,000 6 1.89 9,000 9,000
0.00%
PCJEWELLER 27-Oct-16 CE 520.00 8.95 3.40
61.26%
8.95
4.00
9,000 6 0.70 7,500 3,000
66.67%
RECLTD 27-Oct-16 CE 265.00 2.05 -2.20
-51.76%
2.05
1.85
9,000 2 0.18 9,000 0
0.00%
SBIN 27-Oct-16 CE 235.00 20.40 3.95
24.01%
20.40
18.95
9,000 3 1.75 15,000 0
0.00%
SBIN 27-Oct-16 CE 305.00 0.30 -0.85
-73.91%
0.30
0.30
9,000 3 0.03 9,000 9,000
0.00%
TITAN 27-Oct-16 CE 430.00 3.80 -0.20
-5.00%
3.80
2.00
9,000 6 0.24 10,500 6,000
133.33%
TATAPOWER 27-Oct-16 CE 90.00 0.10 0.00
0.00%
0.10
0.10
9,000 1 0.01 45,000 9,000
25.00%
BATAINDIA 27-Oct-16 CE 510.00 11.00 1.50
15.79%
12.55
10.00
8,800 8 1.00 9,900 6,600
200.00%
BIOCON 27-Oct-16 CE 1,060.00 5.30 0.05
0.95%
6.00
4.00
8,800 8 0.43 17,600 4,400
33.33%
CENTURYTEX 27-Oct-16 CE 880.00 78.45 10.45
15.37%
78.45
60.00
8,800 8 5.79 8,800 5,500
166.67%
BANKNIFTY 27-Oct-16 CE 19,100.00 611.75 21.75
3.69%
630.60
509.20
8,600 215 49.47 1,440 880
157.14%
M&M 27-Oct-16 CE 1,540.00 4.95 -5.30
-51.71%
5.00
1.00
8,500 17 0.33 7,000 6,500
1,300.00%
CASTROLIND 27-Oct-16 CE 460.00 29.00 10.10
53.44%
29.00
18.60
8,400 6 2.08 36,400 0
0.00%
DRREDDY 27-Oct-16 CE 3,400.00 13.05 -1.05
-7.45%
16.20
12.70
8,400 42 1.23 8,400 3,800
82.61%
JSWSTEEL 27-Oct-16 CE 1,900.00 7.80 1.50
23.81%
8.00
5.00
8,400 14 0.54 18,600 3,000
19.23%
UPL 27-Oct-16 CE 780.00 3.55 0.55
18.33%
3.95
2.95
8,400 7 0.30 12,000 7,200
150.00%
NIFTY 24-Nov-16 CE 10,000.00 2.65 0.80
43.24%
4.20
2.10
8,325 111 0.27 59,175 1,800
3.14%
BANKNIFTY 27-Oct-16 CE 20,700.00 49.00 -11.00
-18.33%
65.00
35.00
8,240 206 3.69 3,960 3,200
421.05%
ARVIND 27-Oct-16 CE 320.00 24.00 -2.85
-10.61%
24.25
23.80
8,000 4 1.92 20,000 -2,000
-9.09%
ARVIND 27-Oct-16 CE 400.00 0.95 -0.50
-34.48%
0.95
0.70
8,000 4 0.07 4,000 4,000
0.00%
DRREDDY 27-Oct-16 CE 3,250.00 39.00 -5.40
-12.16%
41.35
34.95
8,000 40 3.04 7,000 1,600
29.63%
HDFCBANK 27-Oct-16 CE 1,380.00 3.20 -8.00
-71.43%
3.30
2.90
8,000 16 0.24 6,500 6,500
0.00%
HDIL 27-Oct-16 CE 70.00 11.00 -22.30
-66.97%
11.00
11.00
8,000 1 0.88 8,000 8,000
0.00%
IDBI 27-Oct-16 CE 65.00 5.75 -3.50
-37.84%
5.75
5.75
8,000 1 0.46 8,000 8,000
0.00%
IDBI 27-Oct-16 CE 92.50 0.40 -1.50
-78.95%
0.40
0.40
8,000 1 0.03 - -8,000
-100.00%
IDFCBANK 27-Oct-16 CE 92.50 0.55 -0.15
-21.43%
0.55
0.55
8,000 1 0.04 8,000 8,000
0.00%
IDFCBANK 27-Oct-16 CE 95.00 0.50 0.00
0.00%
0.50
0.50
8,000 1 0.04 8,000 8,000
0.00%
JUSTDIAL 27-Oct-16 CE 600.00 1.00 -0.25
-20.00%
1.00
1.00
8,000 10 0.08 12,800 7,200
128.57%
NCC 27-Oct-16 CE 92.50 1.25 -0.05
-3.85%
1.25
1.25
8,000 1 0.10 40,000 0
0.00%
NCC 27-Oct-16 CE 97.50 0.45 0.25
125.00%
0.45
0.45
8,000 1 0.04 16,000 8,000
100.00%
NCC 27-Oct-16 CE 100.00 0.25 -0.35
-58.33%
0.25
0.25
8,000 1 0.02 192,000 0
0.00%
POWERGRID 27-Oct-16 CE 170.00 9.00 1.05
13.21%
9.00
8.50
8,000 2 0.70 92,000 -4,000
-4.17%
POWERGRID 27-Oct-16 CE 172.50 5.70 -4.80
-45.71%
5.70
5.70
8,000 2 0.46 8,000 4,000
100.00%
POWERGRID 27-Oct-16 CE 195.00 0.40 0.05
14.29%
0.40
0.40
8,000 2 0.03 20,000 0
0.00%
PTC 27-Oct-16 CE 70.00 5.05 1.05
26.25%
5.05
5.05
8,000 1 0.40 32,000 8,000
33.33%
PTC 27-Oct-16 CE 72.50 3.50 -7.45
-68.04%
3.50
3.50
8,000 1 0.28 8,000 8,000
0.00%
PTC 27-Oct-16 CE 82.50 0.85 -0.75
-46.88%
0.85
0.85
8,000 1 0.07 40,000 8,000
25.00%
PTC 27-Oct-16 CE 90.00 0.20 0.00
0.00%
0.20
0.20
8,000 1 0.02 64,000 8,000
14.29%
BHARATFIN 27-Oct-16 CE 820.00 81.80 20.95
34.43%
83.45
45.45
8,000 8 5.49 6,000 0
0.00%
VOLTAS 27-Oct-16 CE 430.00 2.00 0.60
42.86%
2.10
1.45
8,000 4 0.15 8,000 8,000
0.00%
BANKNIFTY 27-Oct-16 CE 20,800.00 39.70 -8.30
-17.29%
43.55
31.85
7,880 197 2.94 4,200 4,000
2,000.00%
AMARAJABAT 27-Oct-16 CE 1,060.00 20.00 9.55
91.39%
22.00
15.00
7,800 13 1.37 7,200 2,400
50.00%
SUNPHARMA 27-Oct-16 CE 830.00 3.75 1.80
92.31%
3.85
3.50
7,800 13 0.29 7,800 7,800
0.00%
CENTURYTEX 27-Oct-16 CE 1,080.00 6.50 2.00
44.44%
6.55
5.00
7,700 7 0.44 2,200 -3,300
-60.00%
LICHSGFIN 27-Oct-16 CE 630.00 4.90 -5.10
-51.00%
4.90
4.00
7,700 7 0.35 7,700 6,600
600.00%
BANKNIFTY 24-Nov-16 CE 21,500.00 39.50 -10.50
-21.00%
44.00
33.00
7,600 190 2.95 7,680 7,480
3,740.00%
HEROMOTOCO 27-Oct-16 CE 3,950.00 6.00 -0.90
-13.04%
7.10
5.50
7,600 38 0.45 5,000 5,000
0.00%
BAJFINANCE 27-Oct-16 CE 1,120.00 19.05 3.70
24.10%
19.05
15.00
7,500 6 1.28 15,000 5,000
50.00%
GRASIM 27-Oct-16 CE 5,000.00 75.05 25.55
51.62%
77.75
56.90
7,500 50 5.20 6,900 2,100
43.75%
ABIRLANUVO 27-Oct-16 CE 1,360.00 48.10 9.65
25.10%
53.75
41.00
7,500 10 3.47 6,000 750
14.29%
M&MFIN 27-Oct-16 CE 420.00 2.50 -1.25
-33.33%
2.50
1.15
7,500 3 0.12 5,000 5,000
0.00%
ADANIPORTS 27-Oct-16 CE 310.00 0.70 -4.30
-86.00%
0.90
0.70
7,500 3 0.06 10,000 7,500
300.00%
PCJEWELLER 27-Oct-16 CE 540.00 6.40 -3.10
-32.63%
6.50
5.00
7,500 5 0.46 3,000 3,000
0.00%
TATAMOTORS 27-Oct-16 CE 510.00 29.55 -3.95
-11.79%
32.85
29.55
7,500 5 2.28 19,500 1,500
8.33%
BANKNIFTY 27-Oct-16 CE 18,000.00 1,464.10 54.85
3.89%
1,489.90
1,301.00
7,480 187 106.12 28,600 720
2.58%
BHARATFORG 27-Oct-16 CE 1,100.00 1.85 -3.15
-63.00%
1.95
1.85
7,200 12 0.13 7,800 7,200
1,200.00%
DRREDDY 27-Oct-16 CE 3,350.00 18.75 -21.25
-53.13%
20.50
18.00
7,200 36 1.39 4,400 3,800
633.33%
ITC 27-Oct-16 CE 290.00 0.25 -0.45
-64.29%
0.35
0.25
7,200 3 0.02 40,800 2,400
6.25%
SUNPHARMA 27-Oct-16 CE 880.00 1.60 -0.60
-27.27%
2.00
1.45
7,200 12 0.12 13,200 5,400
69.23%
SINTEX 27-Oct-16 CE 70.00 9.95 2.00
25.16%
9.95
9.95
7,125 1 0.71 7,125 7,125
0.00%
SINTEX 27-Oct-16 CE 83.55 2.70 -0.35
-11.48%
2.70
2.70
7,125 1 0.19 420,375 7,125
1.72%
SINTEX 27-Oct-16 CE 90.90 1.25 -1.20
-48.98%
1.25
1.25
7,125 1 0.09 7,125 -7,125
-50.00%
SINTEX 27-Oct-16 CE 92.50 1.00 -0.05
-4.76%
1.00
1.00
7,125 1 0.07 35,625 7,125
25.00%
SINTEX 27-Oct-16 CE 93.35 0.45 -1.55
-77.50%
0.45
0.45
7,125 1 0.03 14,250 0
0.00%
ASHOKLEY 27-Oct-16 CE 70.00 8.15 -17.30
-67.98%
8.15
8.15
7,000 1 0.57 7,000 7,000
0.00%
BANKBARODA 27-Oct-16 CE 140.00 26.00 2.00
8.33%
26.00
26.00
7,000 2 1.82 17,500 7,000
66.67%
DISHTV 27-Oct-16 CE 112.50 0.40 0.10
33.33%
0.40
0.40
7,000 1 0.03 35,000 0
0.00%
ENGINERSIN 27-Oct-16 CE 265.00 3.55 1.45
69.05%
3.90
3.55
7,000 2 0.26 10,500 -3,500
-25.00%
ENGINERSIN 27-Oct-16 CE 280.00 1.50 0.65
76.47%
1.50
1.45
7,000 2 0.10 24,500 3,500
16.67%
GLENMARK 27-Oct-16 CE 1,000.00 6.15 -2.85
-31.67%
8.20
3.20
7,000 10 0.46 9,800 2,800
40.00%
HINDALCO 27-Oct-16 CE 190.00 0.25 -0.20
-44.44%
0.25
0.25
7,000 1 0.02 28,000 7,000
33.33%
HEROMOTOCO 27-Oct-16 CE 3,400.00 115.50 -44.50
-27.81%
128.70
110.00
7,000 35 8.01 3,600 3,400
1,700.00%
INDIACEM 27-Oct-16 CE 172.50 0.30 -0.40
-57.14%
0.30
0.30
7,000 1 0.02 21,000 7,000
50.00%
PNB 27-Oct-16 CE 120.00 22.05 -0.45
-2.00%
22.05
22.05
7,000 1 1.54 56,000 0
0.00%
STAR 27-Oct-16 CE 1,060.00 20.65 6.95
50.73%
26.75
20.65
7,000 14 1.60 8,000 3,000
60.00%
SRF 27-Oct-16 CE 1,850.00 38.50 2.00
5.48%
41.95
34.70
7,000 14 2.60 6,500 2,500
62.50%
MARUTI 27-Oct-16 CE 5,750.00 61.05 -10.55
-14.73%
78.65
40.00
6,900 46 3.24 1,800 1,200
200.00%
MARUTI 27-Oct-16 CE 6,100.00 12.60 0.00
0.00%
13.00
7.80
6,900 46 0.73 3,750 3,600
2,400.00%
ACC 27-Oct-16 CE 1,620.00 35.35 5.35
17.83%
39.00
30.95
6,800 17 2.45 3,600 1,600
80.00%
TCS 27-Oct-16 CE 2,650.00 9.00 -138.05
-93.88%
11.25
9.00
6,750 27 0.68 6,250 6,250
0.00%
ASIANPAINT 27-Oct-16 CE 1,280.00 3.95 -1.05
-21.00%
4.35
3.85
6,600 11 0.27 14,400 6,600
84.62%
AMARAJABAT 27-Oct-16 CE 1,000.00 46.10 14.60
46.35%
47.90
38.00
6,600 11 2.76 3,000 2,400
400.00%
CUMMINSIND 27-Oct-16 CE 940.00 10.75 -20.60
-65.71%
13.50
10.50
6,600 11 0.75 5,400 5,400
0.00%
DRREDDY 27-Oct-16 CE 3,100.00 95.75 -4.25
-4.25%
102.30
80.00
6,600 33 6.26 2,800 1,600
133.33%
IGL 27-Oct-16 CE 840.00 5.60 -0.70
-11.11%
10.00
5.60
6,600 6 0.53 22,000 0
0.00%
JSWSTEEL 27-Oct-16 CE 1,820.00 22.80 5.55
32.17%
22.80
13.50
6,600 11 1.05 7,800 1,800
30.00%
SUNPHARMA 27-Oct-16 CE 790.00 8.55 1.90
28.57%
8.80
8.05
6,600 11 0.55 5,400 5,400
0.00%
TECHM 27-Oct-16 CE 480.00 1.85 -0.70
-27.45%
2.30
1.80
6,600 6 0.13 49,500 2,200
4.65%
TECHM 27-Oct-16 CE 490.00 1.10 -1.75
-61.40%
1.90
1.10
6,600 6 0.09 15,400 2,200
16.67%
ZEEL 27-Oct-16 CE 540.00 23.95 -1.20
-4.77%
28.00
23.95
6,500 5 1.69 32,500 1,300
4.17%
ACC 27-Oct-16 CE 1,600.00 44.05 2.05
4.88%
48.55
39.90
6,400 16 2.77 2,400 800
50.00%
JUSTDIAL 27-Oct-16 CE 540.00 2.25 -1.65
-42.31%
2.25
1.95
6,400 8 0.14 5,600 3,200
133.33%
COLPAL 27-Oct-16 CE 970.00 25.50 -0.55
-2.11%
25.50
21.00
6,300 9 1.41 8,400 4,200
100.00%
HEXAWARE 27-Oct-16 CE 195.00 6.00 -0.85
-12.41%
6.05
6.00
6,000 3 0.36 20,000 0
0.00%
APOLLOTYRE 27-Oct-16 CE 255.00 1.00 -0.25
-20.00%
1.00
1.00
6,000 2 0.06 6,000 6,000
0.00%
BHARTIARTL 27-Oct-16 CE 370.00 0.50 -0.10
-16.67%
0.60
0.50
6,000 4 0.03 7,500 0
0.00%
CIPLA 27-Oct-16 CE 500.00 84.00 -19.50
-18.84%
115.00
73.00
6,000 6 5.66 7,000 1,000
16.67%
CANBK 27-Oct-16 CE 280.00 35.10 -1.40
-3.84%
35.10
33.40
6,000 2 2.06 18,000 3,000
20.00%
DHFL 27-Oct-16 CE 275.00 18.65 0.90
5.07%
18.65
15.15
6,000 2 1.01 6,000 0
0.00%
GODREJIND 27-Oct-16 CE 460.00 5.50 2.90
111.54%
5.50
2.75
6,000 4 0.27 4,500 1,500
50.00%
INDUSINDBK 27-Oct-16 CE 1,300.00 4.95 -1.95
-28.26%
7.10
4.10
6,000 10 0.29 39,600 1,800
4.76%
KTKBANK 27-Oct-16 CE 175.00 0.30 -0.50
-62.50%
0.30
0.30
6,000 1 0.02 12,000 6,000
100.00%
KTKBANK 27-Oct-16 CE 180.00 0.30 0.00
0.00%
0.30
0.30
6,000 1 0.02 6,000 -6,000
-50.00%
MCLEODRUSS 27-Oct-16 CE 170.00 7.00 -33.50
-82.72%
7.00
6.00
6,000 2 0.39 - 0
0.00%
NMDC 27-Oct-16 CE 102.50 5.00 0.25
5.26%
5.00
5.00
6,000 1 0.30 18,000 0
0.00%
NMDC 27-Oct-16 CE 125.00 0.40 0.10
33.33%
0.40
0.40
6,000 1 0.02 12,000 6,000
100.00%
ORIENTBANK 27-Oct-16 CE 152.50 0.60 0.05
9.09%
0.60
0.60
6,000 1 0.04 12,000 6,000
100.00%
PFC 27-Oct-16 CE 117.50 4.80 -1.10
-18.64%
4.80
4.80
6,000 1 0.29 18,000 6,000
50.00%
PIDILITIND 27-Oct-16 CE 720.00 6.85 1.85
37.00%
7.00
4.90
6,000 6 0.39 11,000 2,000
22.22%
PETRONET 27-Oct-16 CE 305.00 40.30 27.80
222.40%
40.30
40.30
6,000 2 2.42 6,000 6,000
0.00%
PETRONET 27-Oct-16 CE 365.00 5.00 -2.00
-28.57%
6.70
5.00
6,000 2 0.35 15,000 6,000
66.67%
PETRONET 27-Oct-16 CE 375.00 3.85 0.85
28.33%
3.85
3.85
6,000 2 0.23 6,000 0
0.00%
RECLTD 27-Oct-16 CE 235.00 13.50 2.70
25.00%
16.10
13.50
6,000 1 0.89 6,000 0
0.00%
RELIANCE 27-Oct-16 CE 1,050.00 52.05 2.75
5.58%
60.45
50.10
6,000 12 3.31 56,000 2,000
3.70%
SBIN 27-Oct-16 CE 220.00 32.00 -5.00
-13.51%
32.00
32.00
6,000 2 1.92 15,000 6,000
66.67%
VEDL 27-Oct-16 CE 130.00 37.50 -5.40
-12.59%
37.50
37.50
6,000 1 2.25 12,000 6,000
100.00%
VEDL 27-Oct-16 CE 155.00 20.05 3.05
17.94%
20.05
20.05
6,000 1 1.20 12,000 6,000
100.00%
SUNPHARMA 27-Oct-16 CE 810.00 6.20 2.50
67.57%
6.35
5.15
6,000 10 0.32 4,800 4,800
0.00%
SRF 27-Oct-16 CE 1,750.00 75.50 -30.50
-28.77%
77.20
74.95
6,000 12 4.56 1,500 0
0.00%
TATACHEM 27-Oct-16 CE 490.00 45.00 26.90
148.62%
45.00
33.50
6,000 4 2.36 6,000 6,000
0.00%
TVSMOTOR 27-Oct-16 CE 320.00 43.00 6.75
18.62%
43.00
32.00
6,000 3 2.27 22,000 6,000
37.50%
VOLTAS 27-Oct-16 CE 450.00 0.90 0.25
38.46%
0.90
0.75
6,000 3 0.05 4,000 4,000
0.00%
WIPRO 27-Oct-16 CE 470.00 17.80 -2.70
-13.17%
18.40
17.35
6,000 6 1.07 4,000 2,000
100.00%
NIFTY 29-Dec-16 CE 8,600.00 338.80 -550.90
-61.92%
348.00
320.00
5,775 77 19.34 5,175 5,175
0.00%
BANKNIFTY 06-Oct-16 CE 20,700.00 1.80 -3.20
-64.00%
3.95
0.40
5,640 141 0.11 4,600 4,480
3,733.33%
INFRATEL 27-Oct-16 CE 390.00 5.75 -1.55
-21.23%
6.00
5.25
5,600 4 0.32 8,400 2,800
50.00%
HINDPETRO 27-Oct-16 CE 1,240.00 32.35 -1.45
-4.29%
32.95
32.35
5,600 3 1.83 5,600 0
0.00%
MINDTREE 27-Oct-16 CE 500.00 8.10 -0.25
-2.99%
9.45
8.00
5,600 7 0.49 20,800 -1,600
-7.14%
BEML 27-Oct-16 CE 900.00 29.00 0.30
1.05%
30.30
23.80
5,500 11 1.45 5,000 2,000
66.67%
CENTURYTEX 27-Oct-16 CE 1,060.00 9.00 -1.90
-17.43%
9.25
6.85
5,500 5 0.46 8,800 3,300
60.00%
CENTURYTEX 27-Oct-16 CE 1,100.00 5.25 3.60
218.18%
5.25
3.60
5,500 5 0.23 3,300 3,300
0.00%
IGL 27-Oct-16 CE 810.00 12.35 0.20
1.65%
18.35
12.35
5,500 5 0.85 14,300 0
0.00%
IGL 27-Oct-16 CE 830.00 9.75 -0.50
-4.88%
11.50
9.75
5,500 5 0.59 6,600 3,300
100.00%
LICHSGFIN 27-Oct-16 CE 640.00 4.00 0.00
0.00%
4.00
3.15
5,500 5 0.19 8,800 3,300
60.00%
LICHSGFIN 27-Oct-16 CE 650.00 2.65 0.10
3.92%
2.80
1.95
5,500 5 0.13 5,500 5,500
0.00%
LICHSGFIN 27-Oct-16 CE 680.00 1.00 -0.25
-20.00%
1.00
1.00
5,500 5 0.06 5,500 5,500
0.00%
RELIANCE 27-Oct-16 CE 1,220.00 2.00 -0.25
-11.11%
2.50
2.00
5,500 11 0.12 5,000 5,000
0.00%
SRTRANSFIN 27-Oct-16 CE 1,150.00 51.80 10.30
24.82%
54.55
42.10
5,400 9 2.51 3,600 0
0.00%
WOCKPHARMA 27-Oct-16 CE 1,080.00 5.25 -4.25
-44.74%
5.25
5.05
5,400 9 0.28 6,000 5,400
900.00%
BAJAJ-AUTO 27-Oct-16 CE 3,200.00 5.00 -3.35
-40.12%
7.00
4.10
5,250 21 0.26 5,750 0
0.00%
ABIRLANUVO 27-Oct-16 CE 1,440.00 17.30 2.40
16.11%
17.90
14.75
5,250 7 0.85 18,000 750
4.35%
RELINFRA 27-Oct-16 CE 520.00 43.70 0.70
1.63%
48.00
41.50
5,200 4 2.35 5,200 2,600
100.00%
HEROMOTOCO 27-Oct-16 CE 3,800.00 15.80 -0.20
-1.25%
16.15
12.00
5,200 26 0.75 11,400 1,000
9.62%
HEROMOTOCO 27-Oct-16 CE 3,900.00 6.25 -14.75
-70.24%
9.10
6.25
5,200 26 0.33 5,600 5,000
833.33%
ZEEL 27-Oct-16 CE 530.00 32.55 0.40
1.24%
32.55
29.00
5,200 4 1.62 26,000 5,200
25.00%
COALINDIA 27-Oct-16 CE 310.00 16.80 -2.20
-11.58%
16.80
15.00
5,100 3 0.80 6,800 3,400
100.00%
DABUR 27-Oct-16 CE 285.00 3.50 1.00
40.00%
4.55
3.50
5,000 2 0.20 2,500 2,500
0.00%
IRB 27-Oct-16 CE 290.00 1.40 -0.60
-30.00%
2.00
1.40
5,000 2 0.09 30,000 0
0.00%
M&M 27-Oct-16 CE 1,520.00 4.60 -2.90
-38.67%
4.60
1.00
5,000 10 0.19 5,500 1,500
37.50%
M&MFIN 27-Oct-16 CE 410.00 3.80 -0.90
-19.15%
3.80
2.00
5,000 2 0.14 5,000 5,000
0.00%
ADANIPORTS 27-Oct-16 CE 240.00 21.40 -10.15
-32.17%
21.40
19.25
5,000 2 1.02 10,000 5,000
100.00%
MOTHERSUMI 27-Oct-16 CE 300.00 21.90 4.65
26.96%
21.90
20.10
5,000 2 1.05 12,500 -2,500
-16.67%
ONGC 27-Oct-16 CE 285.00 1.15 -0.50
-30.30%
1.20
1.15
5,000 2 0.06 5,000 5,000
0.00%
SIEMENS 27-Oct-16 CE 1,280.00 19.90 1.90
10.56%
21.45
17.50
5,000 10 0.96 6,500 3,500
116.67%
STAR 27-Oct-16 CE 1,040.00 27.80 -30.20
-52.07%
31.45
27.35
5,000 10 1.45 2,000 1,500
300.00%
STAR 27-Oct-16 CE 1,080.00 18.00 -15.35
-46.03%
18.70
18.00
5,000 10 0.92 2,500 -2,000
-44.44%
BHARATFIN 27-Oct-16 CE 800.00 96.50 35.50
58.20%
96.50
56.80
5,000 5 3.49 9,000 1,000
12.50%
WIPRO 27-Oct-16 CE 540.00 0.70 0.60
600.00%
0.75
0.70
5,000 5 0.04 6,000 4,000
200.00%
WIPRO 27-Oct-16 CE 550.00 0.55 -0.45
-45.00%
0.85
0.55
5,000 5 0.03 9,000 5,000
125.00%
AJANTPHARM 27-Oct-16 CE 2,100.00 38.65 -11.35
-22.70%
48.00
38.65
4,800 12 2.06 6,800 2,000
41.67%
AMARAJABAT 27-Oct-16 CE 1,020.00 32.45 -11.15
-25.57%
36.00
29.80
4,800 8 1.60 4,200 600
16.67%
BPCL 27-Oct-16 CE 560.00 56.90 1.90
3.45%
59.90
55.50
4,800 4 2.73 3,600 1,200
50.00%
ITC 27-Oct-16 CE 300.00 0.25 -0.05
-16.67%
0.25
0.20
4,800 2 0.01 14,400 4,800
50.00%
JSWSTEEL 27-Oct-16 CE 1,920.00 3.50 -50.45
-93.51%
3.50
3.50
4,800 8 0.17 4,800 4,800
0.00%
JSWSTEEL 27-Oct-16 CE 1,940.00 3.25 -3.75
-53.57%
3.25
3.25
4,800 8 0.16 5,400 4,800
800.00%
JSWSTEEL 27-Oct-16 CE 1,960.00 2.15 -43.10
-95.25%
2.15
2.15
4,800 8 0.10 4,800 4,800
0.00%
KOTAKBANK 27-Oct-16 CE 830.00 5.00 -0.40
-7.41%
5.00
3.50
4,800 6 0.19 34,400 2,400
7.50%
KOTAKBANK 27-Oct-16 CE 850.00 2.40 -2.60
-52.00%
2.45
1.95
4,800 6 0.10 12,800 2,400
23.08%
TATAELXSI 27-Oct-16 CE 1,550.00 12.15 -3.35
-21.61%
18.50
12.00
4,800 16 0.72 6,000 1,800
42.86%
AXISBANK 27-Oct-16 CE 500.00 52.50 3.10
6.28%
53.20
52.00
4,800 4 2.54 8,400 2,400
40.00%
HEROMOTOCO 27-Oct-16 CE 3,850.00 10.25 -1.40
-12.02%
11.75
10.25
4,600 23 0.47 4,400 4,400
0.00%
LT 27-Oct-16 CE 1,350.00 96.05 -5.95
-5.83%
96.05
85.50
4,500 9 4.11 2,500 1,000
66.67%
M&M 27-Oct-16 CE 1,600.00 1.90 -2.60
-57.78%
2.00
1.85
4,500 9 0.09 7,000 2,000
40.00%
PCJEWELLER 27-Oct-16 CE 500.00 13.20 -3.30
-20.00%
14.00
13.20
4,500 3 0.62 4,500 4,500
0.00%
STAR 27-Oct-16 CE 1,100.00 14.25 2.25
18.75%
14.45
13.00
4,500 9 0.62 22,500 3,500
18.42%
TATAMOTORS 27-Oct-16 CE 450.00 76.50 -4.40
-5.44%
79.00
76.50
4,500 3 3.49 10,500 1,500
16.67%
TATAGLOBAL 27-Oct-16 CE 165.00 0.50 0.00
0.00%
0.50
0.50
4,500 1 0.02 27,000 4,500
20.00%
TATAGLOBAL 27-Oct-16 CE 170.00 0.30 -0.70
-70.00%
0.30
0.30
4,500 1 0.01 9,000 0
0.00%
BIOCON 27-Oct-16 CE 1,080.00 2.50 -1.00
-28.57%
2.95
2.50
4,400 4 0.12 6,600 0
0.00%
CESC 27-Oct-16 CE 640.00 11.80 0.80
7.27%
11.80
9.00
4,400 4 0.46 4,400 0
0.00%
DRREDDY 27-Oct-16 CE 3,550.00 5.65 -171.65
-96.81%
5.65
5.30
4,200 21 0.23 4,200 4,200
0.00%
HINDPETRO 27-Oct-16 CE 470.00 2.00 -0.20
-9.09%
2.00
2.00
4,200 2 0.08 12,600 2,100
20.00%
HINDPETRO 27-Oct-16 CE 480.00 1.60 -0.40
-20.00%
1.60
1.15
4,200 2 0.06 29,400 4,200
16.67%
INDUSINDBK 27-Oct-16 CE 1,340.00 2.25 -8.55
-79.17%
2.25
1.85
4,200 7 0.08 3,600 3,600
0.00%
JSWSTEEL 27-Oct-16 CE 1,840.00 16.45 -2.55
-13.42%
17.00
16.20
4,200 7 0.69 4,800 3,000
166.67%
SRTRANSFIN 27-Oct-16 CE 1,200.00 29.00 4.80
19.83%
30.50
23.25
4,200 7 1.13 16,800 1,800
12.00%
TATAMTRDVR 27-Oct-16 CE 330.00 17.00 0.40
2.41%
17.00
16.50
4,200 2 0.70 46,200 4,200
10.00%
TATACOMM 27-Oct-16 CE 510.00 60.00 52.95
751.06%
60.00
23.35
4,200 3 1.49 2,800 2,800
0.00%
HEXAWARE 27-Oct-16 CE 185.00 10.70 -38.10
-78.07%
10.70
9.95
4,000 2 0.41 4,000 4,000
0.00%
CIPLA 27-Oct-16 CE 550.00 29.50 -30.50
-50.83%
32.95
29.50
4,000 4 1.24 2,000 1,000
100.00%
EXIDEIND 27-Oct-16 CE 175.00 10.55 -3.90
-26.99%
10.55
10.55
4,000 1 0.42 4,000 4,000
0.00%
EXIDEIND 27-Oct-16 CE 210.00 0.65 -0.55
-45.83%
0.65
0.65
4,000 1 0.03 204,000 -4,000
-1.92%
INFY 27-Oct-16 CE 1,300.00 0.50 -0.30
-37.50%
0.95
0.50
4,000 8 0.03 23,000 2,000
9.52%
KPIT 27-Oct-16 CE 135.00 2.75 -0.20
-6.78%
2.75
2.75
4,000 1 0.11 40,000 4,000
11.11%
NTPC 27-Oct-16 CE 147.50 6.05 -9.80
-61.83%
6.05
6.05
4,000 1 0.24 4,000 4,000
0.00%
NTPC 27-Oct-16 CE 175.00 0.25 -1.45
-85.29%
0.25
0.25
4,000 1 0.01 4,000 -4,000
-50.00%
PIDILITIND 27-Oct-16 CE 710.00 6.00 -2.05
-25.47%
7.50
6.00
4,000 4 0.28 5,000 4,000
400.00%
BHARATFIN 27-Oct-16 CE 1,040.00 4.85 1.85
61.67%
4.85
2.45
4,000 4 0.14 4,000 3,000
300.00%
BHARATFIN 27-Oct-16 CE 1,060.00 3.05 -44.60
-93.60%
3.05
2.00
4,000 4 0.10 3,000 3,000
0.00%
SRF 27-Oct-16 CE 1,900.00 22.00 -4.50
-16.98%
25.00
20.50
4,000 8 0.93 10,000 3,000
42.86%
VOLTAS 27-Oct-16 CE 320.00 60.00 -8.00
-11.76%
60.00
59.00
4,000 2 2.38 6,000 4,000
200.00%
VOLTAS 27-Oct-16 CE 360.00 26.35 -5.65
-17.66%
26.35
24.40
4,000 2 1.01 8,000 4,000
100.00%
WIPRO 27-Oct-16 CE 530.00 1.25 -40.65
-97.02%
1.25
1.20
4,000 4 0.05 2,000 2,000
0.00%
RELINFRA 27-Oct-16 CE 500.00 61.00 -42.00
-40.78%
61.00
53.60
3,900 3 2.19 16,900 1,300
8.33%
NIFTY 29-Dec-16 CE 8,900.00 182.00 -61.90
-25.38%
189.85
163.65
3,900 52 6.92 15,450 2,100
15.73%
TATAELXSI 27-Oct-16 CE 1,500.00 21.00 -8.45
-28.69%
29.20
21.00
3,900 13 0.96 6,600 2,700
69.23%
NIFTY 27-Oct-16 CE 7,300.00 1,328.95 7.05
0.53%
1,355.00
1,285.00
3,825 51 50.36 123,975 450
0.36%
ULTRACEMCO 27-Oct-16 CE 4,000.00 57.55 -10.00
-14.80%
67.95
54.50
3,800 19 2.29 5,800 600
11.54%
BAJFINANCE 27-Oct-16 CE 1,080.00 30.80 -958.15
-96.89%
32.45
30.80
3,750 3 1.19 1,250 1,250
0.00%
BAJFINANCE 27-Oct-16 CE 1,095.00 27.80 -902.90
-97.01%
27.80
17.30
3,750 3 0.88 3,750 3,750
0.00%
TCS 27-Oct-16 CE 2,800.00 2.30 -84.50
-97.35%
4.25
2.30
3,750 15 0.12 3,000 3,000
0.00%
ACC 27-Oct-16 CE 1,660.00 22.50 1.50
7.14%
22.50
18.25
3,600 9 0.74 2,400 1,200
100.00%
AMARAJABAT 27-Oct-16 CE 1,080.00 16.80 8.65
106.13%
17.65
12.00
3,600 6 0.54 7,200 1,800
33.33%
BHARATFORG 27-Oct-16 CE 1,080.00 2.70 -6.80
-71.58%
2.80
2.70
3,600 6 0.10 4,200 3,600
600.00%
BPCL 27-Oct-16 CE 670.00 4.00 -0.05
-1.23%
4.00
3.50
3,600 3 0.14 30,000 2,400
8.70%
BPCL 27-Oct-16 CE 680.00 2.90 0.85
41.46%
2.90
2.65
3,600 3 0.10 4,800 1,200
33.33%
CUMMINSIND 27-Oct-16 CE 900.00 24.00 6.00
33.33%
27.00
19.50
3,600 6 0.86 3,000 1,200
66.67%
AXISBANK 27-Oct-16 CE 670.00 0.80 -0.30
-27.27%
0.95
0.80
3,600 3 0.03 22,800 3,600
18.75%
BANKBARODA 27-Oct-16 CE 145.00 22.00 1.50
7.32%
22.00
22.00
3,500 1 0.77 7,000 3,500
100.00%
CONCOR 27-Oct-16 CE 1,380.00 35.00 17.00
94.44%
35.00
11.50
3,500 7 0.65 2,500 500
25.00%
ENGINERSIN 27-Oct-16 CE 275.00 2.15 0.85
65.38%
2.15
2.15
3,500 1 0.08 17,500 0
0.00%
GLENMARK 27-Oct-16 CE 920.00 29.00 -1.00
-3.33%
33.95
29.00
3,500 5 1.08 3,500 2,800
400.00%
HCLTECH 27-Oct-16 CE 780.00 28.55 -0.85
-2.89%
28.55
28.55
3,500 5 1.00 23,100 3,500
17.86%
INFY 27-Oct-16 CE 980.00 68.50 9.00
15.13%
72.90
68.50
3,500 7 2.47 2,000 500
33.33%
JUBLFOOD 27-Oct-16 CE 1,200.00 4.00 1.00
33.33%
4.00
3.95
3,500 7 0.14 11,000 3,500
46.67%
MCDOWELL-N 27-Oct-16 CE 2,300.00 190.85 81.50
74.53%
190.85
100.50
3,500 14 5.38 7,250 -1,250
-14.71%
RELIANCE 24-Nov-16 CE 1,060.00 60.00 29.35
95.76%
60.00
57.00
3,500 7 2.04 3,500 3,500
0.00%
SIEMENS 27-Oct-16 CE 1,300.00 16.00 3.95
32.78%
18.40
14.00
3,500 7 0.56 1,500 -500
-25.00%
SIEMENS 27-Oct-16 CE 1,340.00 8.00 1.50
23.08%
8.00
6.00
3,500 7 0.24 6,500 2,000
44.44%
SRF 27-Oct-16 CE 1,950.00 13.25 11.50
657.14%
16.95
13.25
3,500 7 0.52 2,500 2,500
0.00%
GRASIM 27-Oct-16 CE 4,900.00 109.90 50.75
85.80%
112.00
92.00
3,450 23 3.54 3,000 1,350
81.82%
OIL 27-Oct-16 CE 400.00 11.50 1.50
15.00%
11.50
11.50
3,400 2 0.39 3,400 3,400
0.00%
BANKNIFTY 27-Oct-16 CE 17,000.00 2,341.35 37.20
1.61%
2,411.50
2,245.00
3,360 84 78.41 93,440 280
0.30%
CESC 27-Oct-16 CE 650.00 6.75 -5.15
-43.28%
7.05
6.00
3,300 3 0.22 8,800 2,200
33.33%
LUPIN 27-Oct-16 CE 1,400.00 106.85 -30.40
-22.15%
109.05
97.50
3,300 11 3.43 3,300 2,100
175.00%
BAJAJ-AUTO 27-Oct-16 CE 2,950.00 40.25 -4.00
-9.04%
48.95
38.00
3,250 13 1.39 5,500 2,000
57.14%
NIFTY 29-Dec-16 CE 6,000.00 2,675.00 20.70
0.78%
2,675.00
2,630.00
3,225 43 85.29 305,650 1,425
0.47%
CADILAHC 27-Oct-16 CE 390.00 16.00 4.25
36.17%
16.00
11.75
3,200 2 0.44 4,800 3,200
200.00%
CADILAHC 27-Oct-16 CE 400.00 11.95 -0.90
-7.00%
11.95
11.50
3,200 2 0.38 4,800 3,200
200.00%
HINDZINC 27-Oct-16 CE 245.00 5.00 0.85
20.48%
5.00
5.00
3,200 1 0.16 3,200 3,200
0.00%
JUSTDIAL 27-Oct-16 CE 300.00 120.10 -125.80
-51.16%
120.10
120.10
3,200 4 3.84 3,200 3,200
0.00%
KOTAKBANK 27-Oct-16 CE 840.00 2.40 -2.10
-46.67%
3.00
2.40
3,200 4 0.08 8,800 3,200
57.14%
APOLLOTYRE 27-Oct-16 CE 170.00 46.55 38.30
464.24%
46.55
46.55
3,000 1 1.40 3,000 3,000
0.00%
BHARATFORG 27-Oct-16 CE 1,020.00 6.10 0.65
11.93%
7.75
3.10
3,000 5 0.18 16,200 1,200
8.00%
CANBK 27-Oct-16 CE 270.00 35.50 -0.60
-1.66%
35.50
35.50
3,000 1 1.07 21,000 3,000
16.67%
CANBK 27-Oct-16 CE 285.00 29.35 3.35
12.88%
29.35
29.35
3,000 1 0.88 6,000 3,000
100.00%
DHFL 27-Oct-16 CE 335.00 1.00 -1.50
-60.00%
1.00
1.00
3,000 1 0.03 6,000 3,000
100.00%
HINDUNILVR 27-Oct-16 CE 1,000.00 1.45 -0.60
-29.27%
1.45
1.45
3,000 5 0.04 5,400 -600
-10.00%
KSCL 27-Oct-16 CE 370.00 10.95 -0.10
-0.90%
10.95
9.00
3,000 2 0.30 1,500 1,500
0.00%
MCLEODRUSS 27-Oct-16 CE 160.00 12.50 -36.05
-74.25%
12.50
12.50
3,000 1 0.38 3,000 3,000
0.00%
MCLEODRUSS 27-Oct-16 CE 200.00 1.00 -0.10
-9.09%
1.00
1.00
3,000 1 0.03 27,000 0
0.00%
PIDILITIND 27-Oct-16 CE 740.00 3.25 1.00
44.44%
3.45
3.00
3,000 3 0.10 5,000 0
0.00%
PETRONET 27-Oct-16 CE 355.00 7.00 -1.20
-14.63%
7.00
7.00
3,000 1 0.21 6,000 3,000
100.00%
PETRONET 27-Oct-16 CE 390.00 1.80 1.60
800.00%
1.80
1.80
3,000 1 0.05 3,000 3,000
0.00%
RELCAPITAL 27-Oct-16 CE 470.00 73.00 -2.55
-3.38%
73.00
73.00
3,000 2 2.19 10,500 3,000
40.00%
RELCAPITAL 27-Oct-16 CE 510.00 44.40 -29.60
-40.00%
46.25
44.40
3,000 2 1.36 6,000 1,500
33.33%
RECLTD 27-Oct-16 CE 270.00 1.70 -1.30
-43.33%
1.70
1.70
3,000 1 0.05 36,000 0
0.00%
SBIN 24-Nov-16 CE 260.00 10.30 -7.10
-40.80%
10.30
10.30
3,000 1 0.31 3,000 3,000
0.00%
SBIN 27-Oct-16 CE 200.00 50.70 1.15
2.32%
50.70
50.70
3,000 1 1.52 87,000 -3,000
-3.33%
SBIN 27-Oct-16 CE 225.00 25.60 -0.40
-1.54%
25.60
25.60
3,000 1 0.77 18,000 0
0.00%
TATAMOTORS 27-Oct-16 CE 480.00 53.50 -15.30
-22.24%
53.50
53.50
3,000 2 1.61 22,500 3,000
15.38%
TITAN 27-Oct-16 CE 420.00 6.00 0.40
7.14%
6.00
5.85
3,000 2 0.18 36,000 -1,500
-4.00%
TORNTPOWER 27-Oct-16 CE 190.00 3.95 -0.30
-7.06%
3.95
3.95
3,000 1 0.12 3,000 3,000
0.00%
WOCKPHARMA 27-Oct-16 CE 840.00 71.00 11.00
18.33%
72.65
66.05
3,000 5 2.09 2,400 0
0.00%
NIFTY 28-Dec-17 CE 9,500.00 454.80 -65.00
-12.50%
475.00
445.00
2,850 38 12.97 9,000 1,725
23.71%
NIFTY 29-Dec-16 CE 8,700.00 281.75 31.75
12.70%
287.10
254.50
2,850 38 7.76 13,775 1,575
12.91%
ACC 27-Oct-16 CE 1,640.00 25.50 -1.50
-5.56%
25.50
20.00
2,800 7 0.68 4,000 400
11.11%
CEATLTD 27-Oct-16 CE 1,100.00 226.00 85.00
60.28%
232.00
210.00
2,800 4 6.29 10,500 -1,400
-11.76%
DRREDDY 27-Oct-16 CE 3,500.00 7.55 0.05
0.67%
8.00
5.50
2,800 14 0.20 5,800 1,200
26.09%
TATACOMM 27-Oct-16 CE 610.00 6.00 5.60
1,400.00%
6.00
6.00
2,800 2 0.17 2,800 2,800
0.00%
YESBANK 27-Oct-16 CE 1,100.00 167.00 23.15
16.09%
167.50
167.00
2,800 4 4.68 28,000 0
0.00%
BEL 27-Oct-16 CE 1,320.00 10.00 0.00
0.00%
15.00
8.00
2,700 6 0.33 6,750 900
15.38%
BRITANNIA 27-Oct-16 CE 3,600.00 26.40 10.40
65.00%
28.00
12.00
2,600 13 0.60 3,000 1,200
66.67%
ZEEL 27-Oct-16 CE 620.00 2.55 0.30
13.33%
2.55
2.50
2,600 2 0.07 9,100 1,300
16.67%
ZEEL 27-Oct-16 CE 630.00 1.70 0.70
70.00%
1.90
1.70
2,600 2 0.05 3,900 1,300
50.00%
BAJFINANCE 27-Oct-16 CE 1,055.00 42.50 -1,050.05
-96.11%
42.50
32.00
2,500 2 0.93 1,250 1,250
0.00%
BAJFINANCE 27-Oct-16 CE 1,110.00 16.40 -24.60
-60.00%
22.70
16.40
2,500 2 0.49 2,500 1,250
100.00%
BAJFINANCE 27-Oct-16 CE 1,140.00 13.95 -1.05
-7.00%
14.00
13.95
2,500 2 0.35 5,000 2,500
100.00%
CONCOR 27-Oct-16 CE 1,400.00 23.00 9.65
72.28%
23.00
9.50
2,500 5 0.32 6,000 1,000
20.00%
AMBUJACEM 27-Oct-16 CE 240.00 16.00 0.00
0.00%
16.00
16.00
2,500 1 0.40 5,000 2,500
100.00%
HDFC 27-Oct-16 CE 1,360.00 55.00 -32.00
-36.78%
55.00
52.80
2,500 5 1.35 7,500 0
0.00%
HDFCBANK 27-Oct-16 CE 1,250.00 46.00 -5.00
-9.80%
51.35
46.00
2,500 5 1.22 17,000 1,000
6.25%
ICICIBANK 27-Oct-16 CE 200.00 51.00 -14.25
-21.84%
51.00
51.00
2,500 1 1.27 - -2,500
-100.00%
ICICIBANK 27-Oct-16 CE 230.00 24.50 1.10
4.70%
24.50
24.50
2,500 1 0.61 27,500 2,500
10.00%
INFY 27-Oct-16 CE 1,240.00 1.25 0.05
4.17%
1.25
1.20
2,500 5 0.03 2,500 2,000
400.00%
INFY 27-Oct-16 CE 1,320.00 3.00 -16.00
-84.21%
3.00
3.00
2,500 5 0.08 2,500 2,500
0.00%
MOTHERSUMI 27-Oct-16 CE 380.00 0.80 -11.40
-93.44%
0.80
0.80
2,500 1 0.02 2,500 2,500
0.00%
ONGC 27-Oct-16 CE 225.00 29.65 2.65
9.81%
29.65
29.65
2,500 1 0.74 2,500 0
0.00%
RELIANCE 24-Nov-16 CE 1,100.00 41.05 8.50
26.11%
41.05
36.95
2,500 5 0.96 129,000 0
0.00%
BANKNIFTY 27-Oct-16 CE 21,900.00 9.70 -193.00
-95.21%
9.70
8.95
2,400 60 0.22 - 0
0.00%
BHARATFORG 27-Oct-16 CE 1,060.00 3.60 3.25
928.57%
3.95
3.60
2,400 4 0.09 2,400 2,400
0.00%
BPCL 27-Oct-16 CE 690.00 1.85 -4.35
-70.16%
1.85
1.85
2,400 2 0.04 2,400 2,400
0.00%
HEROMOTOCO 27-Oct-16 CE 3,650.00 35.00 0.00
0.00%
35.00
29.50
2,400 12 0.74 3,000 400
15.38%
ITC 27-Oct-16 CE 230.00 14.50 -5.00
-25.64%
14.50
14.50
2,400 1 0.35 21,600 0
0.00%
ITC 27-Oct-16 CE 235.00 11.45 -2.45
-17.63%
11.45
11.45
2,400 1 0.27 2,400 2,400
0.00%
JUSTDIAL 27-Oct-16 CE 400.00 37.30 -0.95
-2.48%
45.65
37.30
2,400 3 0.98 1,600 0
0.00%
JSWSTEEL 27-Oct-16 CE 1,860.00 13.95 1.60
12.96%
13.95
7.90
2,400 4 0.26 1,800 -1,200
-40.00%
UPL 27-Oct-16 CE 640.00 48.00 9.90
25.98%
48.00
40.05
2,400 2 1.06 9,600 1,200
14.29%
SUNPHARMA 27-Oct-16 CE 730.00 28.00 0.00
0.00%
28.00
28.00
2,400 4 0.67 2,400 2,400
0.00%
ULTRACEMCO 27-Oct-16 CE 3,900.00 92.10 -17.90
-16.27%
113.00
92.00
2,400 12 2.50 2,200 1,400
175.00%
BANKNIFTY 27-Oct-16 CE 18,800.00 838.85 -281.15
-25.10%
838.85
719.55
2,360 59 18.09 2,040 2,000
5,000.00%
BEL 27-Oct-16 CE 1,240.00 38.35 1.85
5.07%
38.35
34.40
2,250 5 0.82 2,250 900
66.67%
CENTURYTEX 27-Oct-16 CE 860.00 93.00 14.00
17.72%
93.00
83.00
2,200 2 1.94 6,600 2,200
50.00%
IGL 27-Oct-16 CE 770.00 31.00 1.50
5.08%
31.00
28.00
2,200 2 0.65 3,300 0
0.00%
IGL 27-Oct-16 CE 860.00 5.10 0.60
13.33%
5.10
3.00
2,200 2 0.09 4,400 2,200
100.00%
LICHSGFIN 27-Oct-16 CE 670.00 1.15 -0.45
-28.13%
1.20
1.15
2,200 2 0.03 2,200 2,200
0.00%
NIFTY 29-Dec-16 CE 5,000.00 3,651.55 17.65
0.49%
3,651.55
3,601.35
2,175 29 78.73 297,225 0
0.00%
CEATLTD 27-Oct-16 CE 1,220.00 95.15 44.80
88.98%
95.15
95.05
2,100 3 2.00 700 -1,400
-66.67%
GRASIM 27-Oct-16 CE 4,850.00 135.00 59.75
79.40%
140.00
116.50
2,100 14 2.61 1,050 450
75.00%
HCLTECH 27-Oct-16 CE 890.00 1.90 -2.95
-60.82%
1.90
1.90
2,100 3 0.04 2,100 2,100
0.00%
HINDPETRO 27-Oct-16 CE 340.00 83.00 8.75
11.78%
83.00
83.00
2,100 1 1.74 33,600 2,100
6.67%
HINDPETRO 27-Oct-16 CE 453.35 3.80 0.20
5.56%
3.80
3.80
2,100 1 0.08 18,900 0
0.00%
HINDPETRO 27-Oct-16 CE 473.35 2.10 -40.70
-95.09%
2.10
2.10
2,100 1 0.04 2,100 2,100
0.00%
HINDPETRO 27-Oct-16 CE 1,260.00 33.45 -11.10
-24.92%
33.45
33.45
2,100 1 0.70 4,200 0
0.00%
HINDPETRO 27-Oct-16 CE 1,300.00 20.00 -12.10
-37.69%
21.15
19.05
2,100 1 0.42 16,800 0
0.00%
NIFTY 28-Dec-17 CE 9,000.00 690.15 -2.85
-0.41%
701.00
602.80
2,100 28 14.43 99,625 375
0.38%
TATAELXSI 27-Oct-16 CE 1,400.00 54.25 -4.35
-7.42%
59.55
48.95
2,100 7 1.18 2,100 1,200
133.33%
TATAMTRDVR 27-Oct-16 CE 320.00 25.50 -7.30
-22.26%
25.50
25.50
2,100 1 0.54 2,100 2,100
0.00%
TATAMTRDVR 27-Oct-16 CE 400.00 1.00 -1.25
-55.56%
1.00
1.00
2,100 1 0.02 10,500 0
0.00%
UBL 27-Oct-16 CE 960.00 23.00 -2.00
-8.00%
24.20
22.00
2,100 3 0.48 3,500 1,400
66.67%
NIFTY 29-Dec-16 CE 7,500.00 1,222.00 -10.50
-0.85%
1,237.25
1,220.00
2,025 27 24.84 298,675 -525
-0.18%
HEXAWARE 27-Oct-16 CE 220.00 0.90 -20.20
-95.73%
0.90
0.90
2,000 1 0.02 2,000 2,000
0.00%
APOLLOHOSP 27-Oct-16 CE 1,400.00 9.50 -8.50
-47.22%
10.00
8.50
2,000 5 0.19 3,200 1,600
100.00%
BAJAJ-AUTO 27-Oct-16 CE 2,800.00 105.80 -24.20
-18.62%
126.00
104.90
2,000 8 2.23 1,500 250
20.00%
BAJAJ-AUTO 27-Oct-16 CE 3,050.00 17.30 0.15
0.87%
27.80
16.00
2,000 8 0.42 4,250 1,750
70.00%
BEML 27-Oct-16 CE 960.00 10.90 -4.70
-30.13%
11.00
10.70
2,000 4 0.22 2,000 1,500
300.00%
CONCOR 27-Oct-16 CE 1,360.00 31.45 14.90
90.03%
31.45
17.50
2,000 4 0.49 4,500 500
12.50%
HDFCBANK 27-Oct-16 CE 1,270.00 31.90 -6.10
-16.05%
37.10
31.90
2,000 4 0.67 3,000 1,500
100.00%
HDFCBANK 27-Oct-16 CE 1,370.00 3.40 -9.50
-73.64%
3.40
3.30
2,000 4 0.07 2,000 2,000
0.00%
HAVELLS 27-Oct-16 CE 450.00 5.10 2.10
70.00%
5.10
5.10
2,000 1 0.10 4,000 2,000
100.00%
HAVELLS 27-Oct-16 CE 480.00 1.00 -0.50
-33.33%
1.00
1.00
2,000 1 0.02 2,000 2,000
0.00%
JETAIRWAYS 27-Oct-16 CE 440.00 47.70 -110.30
-69.81%
48.70
47.70
2,000 2 0.96 2,000 2,000
0.00%
LT 27-Oct-16 CE 1,300.00 137.00 -8.00
-5.52%
140.85
136.85
2,000 4 2.76 37,000 0
0.00%
PIDILITIND 27-Oct-16 CE 670.00 22.60 5.10
29.14%
22.60
21.00
2,000 2 0.44 3,000 1,000
50.00%
PIDILITIND 27-Oct-16 CE 690.00 17.00 8.50
100.00%
17.00
10.15
2,000 2 0.27 3,000 2,000
200.00%
TATASTEEL 27-Oct-16 CE 330.00 40.45 -1.80
-4.26%
40.45
40.45
2,000 1 0.81 32,000 0
0.00%
TATASTEEL 27-Oct-16 CE 340.00 34.15 -0.85
-2.43%
34.15
34.15
2,000 1 0.68 40,000 2,000
5.26%
WIPRO 27-Oct-16 CE 460.00 23.80 -78.35
-76.70%
25.30
23.80
2,000 2 0.49 2,000 2,000
0.00%
GRASIM 27-Oct-16 CE 4,800.00 165.00 70.00
73.68%
165.00
135.20
1,950 13 2.84 1,500 300
25.00%
ASIANPAINT 27-Oct-16 CE 1,260.00 5.40 -5.10
-48.57%
5.50
5.40
1,800 3 0.10 16,200 1,200
8.00%
ASIANPAINT 27-Oct-16 CE 1,300.00 3.00 -3.80
-55.88%
3.00
2.85
1,800 3 0.05 3,000 1,800
150.00%
BHARATFORG 27-Oct-16 CE 1,040.00 5.40 4.90
980.00%
5.55
5.40
1,800 3 0.10 1,800 1,800
0.00%
BRITANNIA 27-Oct-16 CE 3,400.00 90.00 39.00
76.47%
90.00
55.65
1,800 9 1.39 1,200 800
200.00%
CUMMINSIND 27-Oct-16 CE 920.00 14.50 4.00
38.10%
16.00
14.50
1,800 3 0.27 1,800 600
50.00%
DIVISLAB 27-Oct-16 CE 1,300.00 37.00 15.10
68.95%
37.00
34.00
1,800 3 0.63 600 600
0.00%
INDUSINDBK 27-Oct-16 CE 1,180.00 38.00 -10.00
-20.83%
50.15
38.00
1,800 3 0.78 4,800 1,200
33.33%
INDUSINDBK 27-Oct-16 CE 1,280.00 6.30 -7.25
-53.51%
9.00
6.30
1,800 3 0.15 21,600 0
0.00%
MARUTI 27-Oct-16 CE 5,850.00 38.05 1.05
2.84%
38.05
25.50
1,800 12 0.54 900 750
500.00%
SRTRANSFIN 27-Oct-16 CE 1,250.00 12.00 -0.55
-4.38%
14.50
12.00
1,800 3 0.24 12,600 600
5.00%
TATAELXSI 27-Oct-16 CE 1,450.00 33.50 -1.50
-4.29%
40.00
32.50
1,800 6 0.65 2,700 900
50.00%
WOCKPHARMA 27-Oct-16 CE 800.00 101.65 -15.35
-13.12%
101.65
101.65
1,800 3 1.83 1,800 600
50.00%
MCDOWELL-N 27-Oct-16 CE 2,350.00 174.35 96.40
123.67%
175.00
115.00
1,750 7 2.67 4,250 -1,000
-19.05%
NIFTY 27-Oct-16 CE 7,600.00 1,050.00 25.40
2.48%
1,050.00
995.00
1,725 23 17.62 56,100 -375
-0.66%
COALINDIA 27-Oct-16 CE 315.00 10.80 -19.40
-64.24%
10.80
10.80
1,700 1 0.18 1,700 1,700
0.00%
OIL 27-Oct-16 CE 390.00 17.50 4.25
32.08%
17.50
17.50
1,700 1 0.30 1,700 1,700
0.00%
MINDTREE 27-Oct-16 CE 400.00 80.35 -110.90
-57.99%
80.35
80.35
1,600 2 1.29 1,600 1,600
0.00%
MINDTREE 27-Oct-16 CE 480.00 16.95 2.55
17.71%
16.95
14.00
1,600 2 0.25 2,400 -800
-25.00%
MINDTREE 27-Oct-16 CE 540.00 3.10 0.45
16.98%
3.10
3.10
1,600 2 0.05 7,200 1,600
28.57%
BHARTIARTL 27-Oct-16 CE 290.00 25.95 -10.70
-29.20%
25.95
25.95
1,500 1 0.39 3,000 1,500
100.00%
GODREJIND 27-Oct-16 CE 470.00 2.50 -16.75
-87.01%
2.50
2.50
1,500 1 0.04 1,500 1,500
0.00%
HDFCBANK 27-Oct-16 CE 1,200.00 89.30 -10.70
-10.70%
89.30
85.30
1,500 3 1.32 9,000 0
0.00%
HDFCBANK 27-Oct-16 CE 1,240.00 53.20 -25.80
-32.66%
54.60
53.00
1,500 3 0.80 3,000 1,000
50.00%
HDFCBANK 27-Oct-16 CE 1,360.00 4.50 -6.00
-57.14%
4.50
3.80
1,500 3 0.06 3,000 1,000
50.00%
IOC 27-Oct-16 CE 650.00 3.60 0.10
2.86%
3.60
3.60
1,500 1 0.05 15,000 1,500
11.11%
ABIRLANUVO 27-Oct-16 CE 1,460.00 13.00 -122.65
-90.42%
14.00
12.00
1,500 2 0.20 1,500 1,500
0.00%
KSCL 27-Oct-16 CE 440.00 1.00 -12.75
-92.73%
1.00
1.00
1,500 1 0.02 1,500 1,500
0.00%
LT 24-Nov-16 CE 1,450.00 59.60 -30.05
-33.52%
60.00
45.00
1,500 3 0.82 1,500 1,500
0.00%
PCJEWELLER 27-Oct-16 CE 570.00 1.50 -4.70
-75.81%
1.50
1.50
1,500 1 0.02 1,500 1,500
0.00%
STAR 27-Oct-16 CE 1,200.00 5.00 -45.30
-90.06%
5.00
5.00
1,500 3 0.08 1,500 1,500
0.00%
TATACHEM 27-Oct-16 CE 500.00 30.05 5.15
20.68%
30.05
30.05
1,500 1 0.45 1,500 0
0.00%
TATAMOTORS 27-Oct-16 CE 640.00 0.95 -12.30
-92.83%
0.95
0.95
1,500 1 0.01 9,000 1,500
20.00%
TITAN 27-Oct-16 CE 390.00 13.75 -2.65
-16.16%
13.75
13.75
1,500 1 0.21 4,500 1,500
50.00%
TITAN 27-Oct-16 CE 480.00 1.00 0.00
0.00%
1.00
1.00
1,500 1 0.02 3,000 1,500
100.00%
BANKNIFTY 06-Oct-16 CE 21,500.00 0.80 -30.55
-97.45%
1.30
0.80
1,440 36 0.01 1,320 1,320
0.00%
NIFTY 27-Oct-16 CE 7,700.00 939.20 13.50
1.46%
955.00
904.00
1,425 19 13.32 53,325 300
0.57%
NIFTY 29-Dec-16 CE 9,600.00 22.00 -3.00
-12.00%
22.00
20.00
1,425 19 0.29 67,650 300
0.45%
AUROPHARMA 27-Oct-16 CE 780.00 77.60 9.60
14.12%
77.60
74.10
1,400 2 1.06 9,800 0
0.00%
INFRATEL 27-Oct-16 CE 350.00 23.00 0.00
0.00%
23.00
23.00
1,400 1 0.32 7,000 1,400
25.00%
COLPAL 27-Oct-16 CE 1,000.00 12.90 -2.10
-14.00%
12.90
12.90
1,400 2 0.18 2,800 1,400
100.00%
HCLTECH 27-Oct-16 CE 770.00 39.60 -0.40
-1.00%
39.60
34.00
1,400