SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
24-Aug
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 25-Aug-16 CE 8,700.00 11.75 -5.75
-32.86%
19.90
7.25
37,965,000 506,200 4,457.09 6,235,350 -258,975
-3.99%
SBIN 25-Aug-16 CE 260.00 0.45 -0.70
-60.87%
1.10
0.35
36,324,000 12,108 247.00 6,996,000 105,000
1.52%
NIFTY 25-Aug-16 CE 8,800.00 1.20 -1.95
-61.90%
3.15
0.80
35,279,325 470,391 536.25 6,635,250 -156,225
-2.30%
NIFTY 25-Aug-16 CE 8,600.00 61.60 -1.15
-1.83%
79.00
40.60
22,981,650 306,422 12,809.97 2,451,075 -442,425
-15.29%
SBIN 25-Aug-16 CE 255.00 1.90 -1.20
-38.71%
3.50
1.65
16,488,000 5,496 369.33 3,258,000 -63,000
-1.90%
ASHOKLEY 25-Aug-16 CE 90.00 0.40 0.05
14.29%
0.60
0.20
15,498,000 2,214 60.44 9,219,000 -665,000
-6.73%
NIFTY 25-Aug-16 CE 8,650.00 29.60 -5.20
-14.94%
41.50
17.20
15,056,325 200,751 4,135.97 1,644,075 -103,275
-5.91%
NIFTY 25-Aug-16 CE 8,750.00 3.15 -3.35
-51.54%
10.50
2.05
14,434,500 192,460 536.96 2,006,025 -870,900
-30.27%
VEDL 25-Aug-16 CE 180.00 0.40 -0.45
-52.94%
1.55
0.30
12,336,000 2,056 106.09 5,118,000 -1,014,000
-16.54%
IDEA 25-Aug-16 CE 100.00 0.40 -1.90
-82.61%
1.20
0.30
11,625,000 2,325 65.10 3,515,000 695,000
24.65%
ICICIBANK 25-Aug-16 CE 250.00 1.40 -1.90
-57.58%
3.50
1.10
9,082,500 3,633 203.45 5,855,000 -767,500
-11.59%
TV18BRDCST 25-Aug-16 CE 40.00 1.00 0.70
233.33%
1.15
0.20
9,061,000 533 67.05 2,295,000 -833,000
-26.63%
SBIN 25-Aug-16 CE 265.00 0.15 -0.15
-50.00%
0.30
0.10
8,520,000 2,840 15.34 4,131,000 -282,000
-6.39%
RCOM 25-Aug-16 CE 52.50 0.40 -0.15
-27.27%
0.65
0.35
8,490,000 849 39.90 6,350,000 -10,000
-0.16%
BANKNIFTY 25-Aug-16 CE 19,500.00 20.35 -28.10
-58.00%
52.00
12.40
7,900,200 197,505 1,689.85 1,436,320 302,240
26.65%
ICICIBANK 25-Aug-16 CE 260.00 0.20 -0.50
-71.43%
0.70
0.15
7,790,000 3,116 29.60 5,952,500 -1,900,000
-24.20%
L&TFH 25-Aug-16 CE 95.00 1.00 -0.50
-33.33%
1.65
0.75
6,984,000 776 81.71 3,168,000 90,000
2.92%
TATASTEEL 25-Aug-16 CE 390.00 0.80 -2.80
-77.78%
4.10
0.60
6,572,000 3,286 127.50 2,388,000 338,000
16.49%
PNB 25-Aug-16 CE 130.00 0.20 -0.50
-71.43%
0.75
0.15
6,531,000 933 24.16 4,704,000 -63,000
-1.32%
SAIL 25-Aug-16 CE 50.00 0.35 -0.35
-50.00%
0.75
0.30
6,300,000 525 29.61 6,228,000 -216,000
-3.35%
BANKBARODA 25-Aug-16 CE 165.00 0.90 -0.95
-51.35%
2.10
0.70
6,097,000 1,742 81.09 3,164,000 997,500
46.04%
HINDALCO 25-Aug-16 CE 160.00 0.40 -0.15
-27.27%
0.65
0.30
6,034,000 862 28.36 4,921,000 196,000
4.15%
VEDL 25-Aug-16 CE 175.00 2.00 0.00
0.00%
3.90
1.60
6,024,000 1,004 164.46 2,172,000 -84,000
-3.72%
TV18BRDCST 25-Aug-16 CE 42.50 0.15 0.10
200.00%
0.25
0.05
6,001,000 353 8.40 3,451,000 221,000
6.84%
BANKNIFTY 25-Aug-16 CE 19,400.00 52.35 -31.90
-37.86%
80.00
33.60
5,775,680 144,392 2,793.70 321,000 52,520
19.56%
SBIN 25-Aug-16 CE 250.00 5.70 -1.00
-14.93%
7.20
5.05
5,502,000 1,834 322.97 12,084,000 -333,000
-2.68%
ASHOKLEY 25-Aug-16 CE 95.00 0.05 -0.05
-50.00%
0.10
0.05
5,285,000 755 2.64 6,671,000 -672,000
-9.15%
AUROPHARMA 25-Aug-16 CE 780.00 12.80 6.90
116.95%
14.50
4.30
5,251,400 7,502 475.78 447,300 66,500
17.46%
BHEL 25-Aug-16 CE 140.00 0.40 -0.65
-61.90%
1.20
0.25
4,710,000 942 25.91 2,660,000 230,000
9.47%
ASHOKLEY 25-Aug-16 CE 87.50 1.40 0.40
40.00%
1.80
0.95
4,690,000 670 60.50 1,848,000 -672,000
-26.67%
JPASSOCIAT 25-Aug-16 CE 12.50 0.05 -0.05
-50.00%
0.05
0.05
4,556,000 67 2.28 15,028,000 -4,216,000
-21.91%
RCOM 25-Aug-16 CE 55.00 0.10 -0.10
-50.00%
0.20
0.05
4,510,000 451 5.86 11,180,000 -60,000
-0.53%
INDIACEM 25-Aug-16 CE 145.00 1.45 0.70
93.33%
3.15
0.45
4,452,000 636 81.47 1,071,000 -1,099,000
-50.65%
DLF 25-Aug-16 CE 165.00 1.25 -0.10
-7.41%
1.70
0.95
4,420,000 884 60.55 2,430,000 -115,000
-4.52%
IDEA 25-Aug-16 CE 105.00 0.10 -0.80
-88.89%
0.40
0.05
4,150,000 830 6.23 2,655,000 -265,000
-9.08%
TATASTEEL 25-Aug-16 CE 400.00 0.25 -1.05
-80.77%
1.40
0.20
4,140,000 2,070 22.77 2,704,000 -408,000
-13.11%
ENGINERSIN 25-Aug-16 CE 250.00 3.60 2.90
414.29%
6.50
1.05
4,088,000 1,168 154.53 248,500 182,000
273.68%
AUROPHARMA 25-Aug-16 CE 800.00 4.20 0.90
27.27%
5.75
1.60
3,993,500 5,705 146.16 747,600 165,900
28.52%
RELCAPITAL 25-Aug-16 CE 480.00 9.50 6.30
196.88%
10.80
3.00
3,928,500 2,619 219.60 469,500 -376,500
-44.50%
BANKNIFTY 25-Aug-16 CE 19,600.00 8.00 -15.95
-66.60%
23.15
4.00
3,752,800 93,820 309.61 412,480 -175,720
-29.87%
TATAPOWER 25-Aug-16 CE 77.50 0.35 -0.05
-12.50%
0.45
0.10
3,591,000 399 8.98 1,611,000 -369,000
-18.64%
TATAMOTORS 25-Aug-16 CE 510.00 0.75 -2.65
-77.94%
3.80
0.60
3,463,500 2,309 51.26 1,161,000 64,500
5.88%
DLF 25-Aug-16 CE 170.00 0.30 -0.20
-40.00%
0.55
0.20
3,375,000 675 13.16 4,400,000 -440,000
-9.09%
TATAMOTORS 25-Aug-16 CE 500.00 3.05 -5.00
-62.11%
8.45
2.00
3,358,500 2,239 123.93 897,000 511,500
132.68%
RPOWER 25-Aug-16 CE 55.00 0.15 0.00
0.00%
0.30
0.10
3,336,000 278 6.00 3,624,000 -72,000
-1.95%
RELCAPITAL 25-Aug-16 CE 490.00 3.80 2.45
181.48%
4.60
1.05
3,321,000 2,214 90.00 607,500 139,500
29.81%
VEDL 25-Aug-16 CE 185.00 0.15 -0.20
-57.14%
0.65
0.10
3,318,000 553 9.62 1,524,000 -42,000
-2.68%
DISHTV 25-Aug-16 CE 100.00 0.50 -0.05
-9.09%
0.65
0.25
3,276,000 468 13.76 3,178,000 -511,000
-13.85%
L&TFH 25-Aug-16 CE 97.50 0.30 -0.20
-40.00%
0.50
0.20
3,276,000 364 11.14 1,737,000 135,000
8.43%
ASHOKLEY 25-Aug-16 CE 92.50 0.10 -0.05
-33.33%
0.20
0.05
3,262,000 466 3.59 3,367,000 343,000
11.34%
INDIACEM 25-Aug-16 CE 150.00 0.30 0.00
0.00%
1.20
0.20
3,199,000 457 21.11 868,000 -546,000
-38.61%
TATAPOWER 25-Aug-16 CE 80.00 0.10 -0.05
-33.33%
0.15
0.05
3,168,000 352 2.85 3,933,000 -531,000
-11.90%
PNB 25-Aug-16 CE 127.50 0.55 -0.85
-60.71%
1.40
0.45
3,108,000 444 28.90 1,288,000 189,000
17.20%
HINDALCO 25-Aug-16 CE 155.00 2.50 0.30
13.64%
3.05
1.90
3,024,000 432 74.09 1,610,000 -308,000
-16.06%
AUROPHARMA 25-Aug-16 CE 760.00 28.95 18.85
186.63%
31.50
10.70
3,009,300 4,299 558.83 409,500 -315,700
-43.53%
IDEA 25-Aug-16 CE 97.50 1.40 -2.40
-63.16%
2.10
1.05
2,925,000 585 41.54 1,195,000 110,000
10.14%
BANKNIFTY 25-Aug-16 CE 19,300.00 107.30 -26.70
-19.93%
128.00
71.15
2,913,960 72,849 2,731.25 233,040 32,840
16.40%
TATAPOWER 25-Aug-16 CE 75.00 1.45 0.45
45.00%
1.65
0.50
2,898,000 322 31.30 1,494,000 -432,000
-22.43%
DHFL 25-Aug-16 CE 280.00 4.10 2.65
182.76%
4.65
1.20
2,892,000 964 91.10 189,000 -9,000
-4.55%
ENGINERSIN 25-Aug-16 CE 255.00 1.60 1.35
540.00%
3.75
0.40
2,800,000 800 65.24 350,000 339,500
3,233.33%
BHEL 25-Aug-16 CE 145.00 0.10 -0.25
-71.43%
0.35
0.05
2,645,000 529 4.23 2,075,000 -585,000
-21.99%
VOLTAS 25-Aug-16 CE 390.00 2.50 2.00
400.00%
3.10
0.35
2,570,000 1,285 43.43 592,000 -4,000
-0.67%
TATASTEEL 25-Aug-16 CE 380.00 3.45 -5.05
-59.41%
9.70
2.95
2,560,000 1,280 130.56 1,430,000 202,000
16.45%
HDIL 25-Aug-16 CE 97.50 0.40 -0.35
-46.67%
0.90
0.35
2,552,000 319 14.55 1,208,000 480,000
65.93%
PNB 25-Aug-16 CE 125.00 1.70 -1.10
-39.29%
2.85
1.40
2,534,000 362 54.23 1,757,000 7,000
0.40%
VOLTAS 25-Aug-16 CE 380.00 8.30 6.35
325.64%
9.50
1.65
2,526,000 1,263 116.70 468,000 -204,000
-30.36%
IDEA 25-Aug-16 CE 102.50 0.20 -1.25
-86.21%
0.55
0.10
2,470,000 494 6.42 1,140,000 110,000
10.68%
ENGINERSIN 25-Aug-16 CE 260.00 0.70 0.40
133.33%
2.20
0.35
2,453,500 701 35.82 332,500 329,000
9,400.00%
RELINFRA 25-Aug-16 CE 600.00 7.20 -1.15
-13.77%
10.30
3.90
2,434,900 1,873 154.13 929,500 -114,400
-10.96%
IOC 25-Aug-16 CE 580.00 1.65 1.05
175.00%
4.10
0.30
2,394,000 1,596 68.23 522,000 18,000
3.57%
TATAMOTORS 25-Aug-16 CE 520.00 0.30 -1.05
-77.78%
1.60
0.25
2,391,000 1,594 12.67 1,354,500 -460,500
-25.37%
CANBK 25-Aug-16 CE 270.00 2.65 0.70
35.90%
3.50
1.40
2,388,000 796 58.51 1,017,000 -201,000
-16.50%
L&TFH 25-Aug-16 CE 100.00 0.15 -0.05
-25.00%
0.20
0.05
2,385,000 265 3.10 2,745,000 -432,000
-13.60%
IOC 25-Aug-16 CE 570.00 4.00 3.10
344.44%
7.75
0.50
2,289,000 1,526 125.90 457,500 223,500
95.51%
ENGINERSIN 25-Aug-16 CE 240.00 11.25 8.50
309.09%
14.80
1.50
2,254,000 644 148.99 129,500 -343,000
-72.59%
NIFTY 25-Aug-16 CE 8,900.00 0.35 -0.35
-50.00%
0.50
0.25
2,175,225 29,003 8.48 3,645,075 -334,950
-8.42%
GMRINFRA 29-Sep-16 CE 15.00 0.35 0.00
0.00%
0.45
0.35
2,115,000 47 8.25 2,655,000 675,000
34.09%
NIFTY 29-Sep-16 CE 8,700.00 133.30 1.80
1.37%
141.70
116.50
2,108,700 28,116 2,693.44 1,798,875 210,450
13.25%
ONGC 25-Aug-16 CE 240.00 2.35 0.85
56.67%
3.60
1.55
2,100,000 840 48.51 1,220,000 -325,000
-21.04%
PNB 25-Aug-16 CE 135.00 0.05 -0.15
-75.00%
0.20
0.05
2,051,000 293 2.05 3,108,000 -553,000
-15.11%
APOLLOTYRE 25-Aug-16 CE 175.00 1.30 0.10
8.33%
1.65
0.55
2,040,000 680 21.62 1,011,000 186,000
22.55%
RELCAPITAL 25-Aug-16 CE 470.00 18.00 10.55
141.61%
19.20
7.10
2,037,000 1,358 231.61 427,500 -340,500
-44.34%
RPOWER 25-Aug-16 CE 52.50 1.05 0.20
23.53%
1.20
0.75
2,028,000 169 20.08 1,140,000 -456,000
-28.57%
BANKBARODA 25-Aug-16 CE 170.00 0.25 -0.30
-54.55%
0.60
0.15
2,005,500 573 7.82 2,121,000 49,000
2.36%
CAIRN 25-Aug-16 CE 210.00 0.70 -0.05
-6.67%
2.40
0.45
1,988,000 568 29.22 899,500 273,000
43.58%
HDIL 25-Aug-16 CE 100.00 0.15 -0.15
-50.00%
0.30
0.10
1,968,000 246 4.33 3,824,000 328,000
9.38%
INDIACEM 25-Aug-16 CE 140.00 5.20 2.85
121.28%
7.20
0.65
1,953,000 279 91.21 1,106,000 -798,000
-41.91%
DISHTV 25-Aug-16 CE 97.50 1.15 0.05
4.55%
1.50
0.55
1,946,000 278 19.07 798,000 70,000
9.62%
NIFTY 25-Aug-16 CE 8,500.00 152.70 11.60
8.22%
163.55
117.80
1,943,925 25,919 2,747.15 618,750 -96,450
-13.49%
NIFTY 29-Sep-16 CE 8,800.00 85.20 -0.05
-0.06%
91.20
73.30
1,920,900 25,612 1,557.85 2,144,775 255,750
13.54%
ADANIPOWER 25-Aug-16 CE 30.00 0.05 -0.05
-50.00%
0.10
0.05
1,900,000 95 0.95 7,720,000 -800,000
-9.39%
RELINFRA 25-Aug-16 CE 620.00 1.40 -1.05
-42.86%
2.65
0.90
1,895,400 1,458 29.95 1,123,200 -7,800
-0.69%
NIFTY 25-Aug-16 CE 9,000.00 0.35 -0.30
-46.15%
0.60
0.25
1,886,550 25,154 6.98 5,056,650 -279,525
-5.24%
RELCAPITAL 25-Aug-16 CE 500.00 1.25 0.70
127.27%
1.70
0.40
1,869,000 1,246 19.06 997,500 222,000
28.63%
NIFTY 29-Sep-16 CE 9,000.00 27.75 -1.20
-4.15%
31.75
22.65
1,860,450 24,806 483.34 3,023,775 48,225
1.62%
IFCI 25-Aug-16 CE 27.50 0.80 -0.10
-11.11%
1.00
0.70
1,826,000 83 14.97 4,114,000 -528,000
-11.37%
UNIONBANK 25-Aug-16 CE 135.00 1.60 -0.25
-13.51%
2.30
0.90
1,800,000 450 28.98 1,276,000 -68,000
-5.06%
IDFC 25-Aug-16 CE 60.00 0.05 -0.15
-75.00%
0.20
0.05
1,795,200 136 1.44 6,375,600 -13,200
-0.21%
NTPC 25-Aug-16 CE 165.00 0.30 0.00
0.00%
0.85
0.20
1,792,000 448 8.06 1,064,000 36,000
3.50%
ALBK 25-Aug-16 CE 82.50 0.35 -0.20
-36.36%
0.90
0.30
1,770,000 177 10.44 1,330,000 260,000
24.30%
TV18BRDCST 29-Sep-16 CE 42.50 1.30 0.60
85.71%
1.35
0.50
1,768,000 104 19.62 969,000 799,000
470.00%
IFCI 25-Aug-16 CE 30.00 0.05 -0.05
-50.00%
0.10
0.05
1,760,000 80 0.88 9,702,000 -704,000
-6.77%
JISLJALEQS 25-Aug-16 CE 85.00 0.45 -0.45
-50.00%
0.85
0.40
1,755,000 195 9.83 1,863,000 126,000
7.25%
NIFTY 25-Aug-16 CE 8,850.00 0.50 -0.80
-61.54%
1.05
0.35
1,752,750 23,370 10.87 503,475 -164,625
-24.64%
IDBI 25-Aug-16 CE 72.50 0.60 -0.25
-29.41%
1.10
0.50
1,752,000 219 13.49 1,296,000 80,000
6.58%
BANKNIFTY 25-Aug-16 CE 19,700.00 3.50 -7.70
-68.75%
10.85
1.95
1,747,600 43,690 63.79 395,360 91,800
30.24%
CIPLA 25-Aug-16 CE 570.00 3.35 1.85
123.33%
6.85
1.00
1,736,000 1,736 78.64 338,000 148,000
77.89%
IOC 25-Aug-16 CE 560.00 8.15 6.50
393.94%
13.00
0.90
1,734,000 1,156 143.75 331,500 -25,500
-7.14%
GMRINFRA 29-Sep-16 CE 10.00 3.50 -0.15
-4.11%
3.70
3.50
1,710,000 38 62.07 1,620,000 1,620,000
0.00%
DISHTV 25-Aug-16 CE 95.00 2.80 0.55
24.44%
2.95
1.90
1,708,000 244 42.36 742,000 -259,000
-25.87%
KTKBANK 25-Aug-16 CE 160.00 0.20 -0.75
-78.95%
0.70
0.15
1,704,000 284 5.62 1,500,000 54,000
3.73%
BHEL 25-Aug-16 CE 150.00 0.10 -0.05
-33.33%
0.15
0.05
1,690,000 338 1.18 3,410,000 -120,000
-3.40%
INFY 25-Aug-16 CE 1,060.00 5.15 2.70
110.20%
7.90
1.95
1,688,500 3,377 94.05 370,500 -144,000
-27.99%
APOLLOTYRE 25-Aug-16 CE 180.00 0.30 -0.10
-25.00%
0.40
0.15
1,686,000 562 4.05 1,227,000 -414,000
-25.23%
GMRINFRA 25-Aug-16 CE 10.00 3.45 0.35
11.29%
3.65
3.45
1,665,000 37 59.61 360,000 -1,530,000
-80.95%
RELIANCE 25-Aug-16 CE 1,020.00 4.85 0.60
14.12%
6.00
3.40
1,659,000 3,318 74.32 630,000 -42,000
-6.25%
KTKBANK 25-Aug-16 CE 155.00 0.65 -1.65
-71.74%
1.85
0.55
1,632,000 272 16.48 942,000 324,000
52.43%
ICICIBANK 25-Aug-16 CE 270.00 0.05 -0.15
-75.00%
0.15
0.05
1,627,500 651 1.63 5,795,000 -517,500
-8.20%
ASHOKLEY 29-Sep-16 CE 90.00 3.05 0.40
15.09%
3.30
2.65
1,582,000 226 46.99 1,743,000 511,000
41.48%
SBIN 29-Sep-16 CE 260.00 7.40 -0.50
-6.33%
8.10
6.75
1,542,000 514 112.87 1,443,000 501,000
53.18%
RCOM 29-Sep-16 CE 55.00 1.90 -0.05
-2.56%
2.15
1.75
1,530,000 153 29.22 1,580,000 540,000
51.92%
NIFTY 29-Sep-16 CE 8,900.00 50.25 -0.90
-1.76%
55.55
42.10
1,461,900 19,492 693.23 1,735,125 269,025
18.35%
BHEL 25-Aug-16 CE 135.00 1.90 -1.20
-38.71%
3.70
1.30
1,425,000 285 28.36 740,000 255,000
52.58%
INFY 25-Aug-16 CE 1,080.00 1.30 0.15
13.04%
2.50
0.70
1,416,000 2,832 24.07 803,000 104,500
14.96%
ASHOKLEY 29-Sep-16 CE 100.00 0.75 0.10
15.38%
0.80
0.60
1,393,000 199 9.75 1,862,000 595,000
46.96%
SAIL 25-Aug-16 CE 52.50 0.10 -0.05
-33.33%
0.15
0.05
1,392,000 116 1.39 4,020,000 36,000
0.90%
IDEA 29-Sep-16 CE 100.00 3.45 -2.10
-37.84%
3.85
3.05
1,360,000 272 45.97 1,275,000 420,000
49.12%
BANKBARODA 25-Aug-16 CE 160.00 3.70 -1.30
-26.00%
5.55
3.00
1,347,500 385 56.60 2,422,000 -220,500
-8.34%
FEDERALBNK 25-Aug-16 CE 70.00 0.20 -0.10
-33.33%
0.35
0.15
1,342,000 122 3.36 2,442,000 44,000
1.83%
SUNPHARMA 25-Aug-16 CE 780.00 2.65 0.30
12.77%
5.05
2.00
1,341,000 2,235 46.80 492,600 7,800
1.61%
RCOM 25-Aug-16 CE 50.00 1.95 0.30
18.18%
2.10
1.50
1,320,000 132 24.02 2,150,000 -380,000
-15.02%
ENGINERSIN 25-Aug-16 CE 245.00 7.25 5.80
400.00%
9.90
2.10
1,316,000 376 58.69 63,000 -7,000
-10.00%
TATAGLOBAL 25-Aug-16 CE 140.00 1.65 0.05
3.13%
2.95
1.25
1,309,500 291 27.89 909,000 -216,000
-19.20%
FEDERALBNK 25-Aug-16 CE 67.50 0.80 -0.10
-11.11%
0.95
0.50
1,287,000 117 9.78 1,078,000 -55,000
-4.85%
ASHOKLEY 29-Sep-16 CE 95.00 1.45 0.20
16.00%
1.60
1.25
1,274,000 182 18.09 1,253,000 434,000
52.99%
BHARTIARTL 25-Aug-16 CE 360.00 0.75 -0.70
-48.28%
2.75
0.40
1,266,000 844 17.09 583,500 66,000
12.75%
AXISBANK 25-Aug-16 CE 590.00 1.25 -1.35
-51.92%
2.50
0.80
1,248,000 1,040 15.72 696,000 60,000
9.43%
ALBK 25-Aug-16 CE 80.00 1.75 0.30
20.69%
2.40
1.10
1,240,000 124 22.57 940,000 -230,000
-19.66%
IDBI 25-Aug-16 CE 75.00 0.15 -0.15
-50.00%
0.35
0.05
1,232,000 154 2.71 2,264,000 -72,000
-3.08%
IOC 25-Aug-16 CE 600.00 0.55 0.25
83.33%
1.60
0.20
1,219,500 813 12.56 480,000 -109,500
-18.58%
AUROPHARMA 25-Aug-16 CE 820.00 1.20 -0.80
-40.00%
2.35
0.75
1,211,700 1,731 16.12 379,400 72,800
23.74%
SBIN 25-Aug-16 CE 270.00 0.05 -0.05
-50.00%
0.10
0.05
1,197,000 399 0.72 3,897,000 -420,000
-9.73%
DHFL 25-Aug-16 CE 275.00 8.15 5.35
191.07%
8.50
2.05
1,188,000 396 62.73 99,000 -81,000
-45.00%
IDFC 25-Aug-16 CE 57.50 0.60 -0.35
-36.84%
0.85
0.45
1,188,000 90 6.65 1,597,200 501,600
45.78%
TATAGLOBAL 25-Aug-16 CE 145.00 0.35 -0.05
-12.50%
0.90
0.30
1,183,500 263 6.51 1,291,500 0
0.00%
L&TFH 25-Aug-16 CE 90.00 5.05 -0.35
-6.48%
5.95
4.35
1,179,000 131 61.54 1,908,000 -909,000
-32.27%
MARUTI 25-Aug-16 CE 5,000.00 19.80 14.40
266.67%
42.80
10.00
1,172,100 7,814 324.79 226,200 39,450
21.12%
RCOM 29-Sep-16 CE 60.00 0.85 -0.15
-15.00%
1.05
0.75
1,170,000 117 9.95 690,000 200,000
40.82%
NHPC 25-Aug-16 CE 27.50 0.25 0.00
0.00%
0.25
0.15
1,161,000 43 2.55 2,862,000 -189,000
-6.19%
PNB 25-Aug-16 CE 132.50 0.10 -0.25
-71.43%
0.35
0.10
1,155,000 165 1.96 840,000 -161,000
-16.08%
VEDL 25-Aug-16 CE 190.00 0.05 -0.15
-75.00%
0.30
0.05
1,152,000 192 1.61 1,896,000 -36,000
-1.86%
TV18BRDCST 29-Sep-16 CE 40.00 2.35 0.85
56.67%
2.45
1.50
1,122,000 66 23.79 918,000 187,000
25.58%
CROMPGREAV 25-Aug-16 CE 87.50 0.45 -0.25
-35.71%
0.80
0.15
1,092,000 91 3.82 648,000 24,000
3.85%
HINDALCO 25-Aug-16 CE 165.00 0.05 -0.10
-66.67%
0.10
0.05
1,092,000 156 0.76 1,393,000 -385,000
-21.65%
PNB 25-Aug-16 CE 140.00 0.05 -0.05
-50.00%
0.05
0.05
1,085,000 155 0.54 2,968,000 -259,000
-8.03%
NCC 25-Aug-16 CE 90.00 0.15 -0.15
-50.00%
0.40
0.10
1,064,000 133 2.55 1,328,000 0
0.00%
LT 25-Aug-16 CE 1,500.00 1.95 -3.45
-63.89%
5.05
1.60
1,062,500 2,125 30.81 621,000 -60,500
-8.88%
NCC 25-Aug-16 CE 87.50 0.40 -0.30
-42.86%
0.95
0.30
1,056,000 132 6.02 696,000 56,000
8.75%
RECLTD 25-Aug-16 CE 235.00 1.55 0.00
0.00%
2.00
1.00
1,053,000 351 15.90 819,000 -48,000
-5.54%
IDEA 25-Aug-16 CE 110.00 0.05 -0.40
-88.89%
0.15
0.05
1,030,000 206 0.82 2,695,000 -105,000
-3.75%
AXISBANK 25-Aug-16 CE 600.00 0.30 -0.60
-66.67%
0.80
0.20
1,022,400 852 3.58 920,400 -333,600
-26.60%
JPASSOCIAT 25-Aug-16 CE 10.00 1.65 0.05
3.13%
1.80
1.65
1,020,000 15 17.54 3,468,000 -816,000
-19.05%
DLF 25-Aug-16 CE 175.00 0.10 -0.10
-50.00%
0.15
0.05
1,015,000 203 1.32 1,460,000 -160,000
-9.88%
ONGC 25-Aug-16 CE 245.00 0.70 0.20
40.00%
1.20
0.45
1,010,000 404 7.37 642,500 45,000
7.53%
BPCL 25-Aug-16 CE 600.00 0.95 -0.65
-40.63%
1.95
0.65
1,009,200 841 13.12 516,000 -187,200
-26.62%
TATACHEM 25-Aug-16 CE 560.00 3.55 -2.10
-37.17%
9.20
2.80
1,005,000 670 61.61 291,000 94,500
48.09%
ADANIPORTS 25-Aug-16 CE 280.00 0.35 -1.10
-75.86%
1.55
0.30
992,500 397 6.25 950,000 -100,000
-9.52%
TATASTEEL 25-Aug-16 CE 410.00 0.15 -0.25
-62.50%
0.40
0.10
992,000 496 1.79 1,580,000 -316,000
-16.67%
CASTROLIND 25-Aug-16 CE 430.00 4.65 3.65
365.00%
6.10
0.35
984,200 703 44.49 323,400 39,200
13.79%
ITC 25-Aug-16 CE 250.00 1.45 -1.35
-48.21%
2.30
1.15
984,000 410 14.37 640,800 108,000
20.27%
L&TFH 29-Sep-16 CE 100.00 3.00 -0.25
-7.69%
3.20
2.65
954,000 106 28.33 2,196,000 261,000
13.49%
DHFL 25-Aug-16 CE 270.00 12.25 7.20
142.57%
13.60
0.65
948,000 316 73.47 420,000 -99,000
-19.08%
ONGC 25-Aug-16 CE 250.00 0.20 -0.05
-20.00%
0.50
0.15
937,500 375 3.00 1,390,000 72,500
5.50%
RECLTD 25-Aug-16 CE 240.00 0.45 -0.15
-25.00%
0.70
0.25
930,000 310 4.18 1,401,000 -333,000
-19.20%
AXISBANK 25-Aug-16 CE 580.00 5.15 -1.40
-21.37%
6.65
3.05
924,000 770 39.82 448,800 -9,600
-2.09%
ADANIENT 25-Aug-16 CE 75.00 0.80 -0.05
-5.88%
1.10
0.60
920,000 115 6.99 928,000 176,000
23.40%
NTPC 25-Aug-16 CE 162.50 0.75 0.25
50.00%
1.85
0.45
920,000 230 10.49 320,000 44,000
15.94%
HINDPETRO 25-Aug-16 CE 1,180.00 5.20 -0.05
-0.95%
8.80
2.90
919,800 1,314 57.12 193,200 19,600
11.29%
CANBK 25-Aug-16 CE 280.00 0.40 -0.10
-20.00%
0.60
0.25
918,000 306 3.86 561,000 60,000
11.98%
NIFTY 29-Sep-16 CE 8,600.00 193.10 3.65
1.93%
202.55
171.40
913,575 12,181 1,697.42 1,019,550 67,425
7.08%
HINDPETRO 25-Aug-16 CE 1,200.00 1.95 -0.90
-31.58%
3.95
1.35
909,300 1,299 23.37 364,000 -50,400
-12.16%
SBIN 25-Aug-16 CE 230.00 24.60 -1.00
-3.91%
26.00
23.75
903,000 301 222.59 1,170,000 -402,000
-25.57%
IDEA 29-Sep-16 CE 110.00 1.15 -1.00
-46.51%
1.65
0.95
900,000 180 9.81 945,000 210,000
28.57%
INFY 25-Aug-16 CE 1,100.00 0.60 0.00
0.00%
1.05
0.50
885,000 1,770 6.20 1,546,000 -205,000
-11.71%
ARVIND 25-Aug-16 CE 320.00 0.55 -1.15
-67.65%
1.50
0.40
868,000 434 6.77 788,000 -264,000
-25.10%
ADANIPORTS 25-Aug-16 CE 270.00 2.65 -2.65
-50.00%
4.80
2.20
867,500 347 28.89 647,500 72,500
12.61%
SUNPHARMA 25-Aug-16 CE 800.00 0.80 -0.25
-23.81%
1.70
0.65
864,600 1,441 9.34 851,400 -57,000
-6.27%
TATAPOWER 25-Aug-16 CE 82.50 0.05 -0.05
-50.00%
0.10
0.05
855,000 95 0.43 729,000 -270,000
-27.03%
TATAMOTORS 25-Aug-16 CE 530.00 0.20 -0.45
-69.23%
0.50
0.15
852,000 568 2.47 1,050,000 -133,500
-11.28%
BHARATFIN 25-Aug-16 CE 760.00 7.70 -5.25
-40.54%
13.95
3.80
842,000 842 58.10 - 0
0.00%
RCOM 29-Sep-16 CE 52.50 2.75 -0.10
-3.51%
2.90
2.60
840,000 84 23.02 990,000 310,000
45.59%
YESBANK 25-Aug-16 CE 1,340.00 6.00 -6.55
-52.19%
13.00
4.70
837,900 1,197 64.10 270,900 11,200
4.31%
UNIONBANK 25-Aug-16 CE 140.00 0.20 -0.20
-50.00%
0.50
0.15
836,000 209 2.26 1,772,000 -20,000
-1.12%
DISHTV 25-Aug-16 CE 102.50 0.20 -0.05
-20.00%
0.30
0.10
826,000 118 1.49 889,000 49,000
5.83%
POWERGRID 25-Aug-16 CE 180.00 2.90 -0.45
-13.43%
3.55
2.20
824,000 206 23.65 484,000 -100,000
-17.12%
ORIENTBANK 25-Aug-16 CE 120.00 1.40 0.25
21.74%
2.35
1.20
822,000 137 13.15 894,000 6,000
0.68%
TATAPOWER 29-Sep-16 CE 80.00 1.35 0.15
12.50%
1.40
0.90
819,000 91 9.66 1,449,000 -99,000
-6.40%
JETAIRWAYS 25-Aug-16 CE 560.00 1.30 -3.05
-70.11%
4.65
1.00
817,000 817 21.08 443,000 -29,000
-6.14%
IDEA 25-Aug-16 CE 95.00 3.25 -2.75
-45.83%
4.50
2.50
810,000 162 25.92 980,000 -130,000
-11.71%
HINDALCO 25-Aug-16 CE 150.00 6.85 0.70
11.38%
7.60
5.90
784,000 112 50.49 1,547,000 -189,000
-10.89%
CASTROLIND 25-Aug-16 CE 420.00 10.70 7.75
262.71%
12.00
2.50
777,000 555 71.48 289,800 36,400
14.36%
AUROPHARMA 29-Sep-16 CE 800.00 27.80 13.35
92.39%
28.60
17.20
772,800 1,104 186.86 203,700 125,300
159.82%
LUPIN 25-Aug-16 CE 1,550.00 5.15 -13.25
-72.01%
14.05
3.50
770,700 2,569 46.70 158,400 81,000
104.65%
DISHTV 25-Aug-16 CE 105.00 0.10 -0.05
-33.33%
0.15
0.05
770,000 110 0.69 2,317,000 -301,000
-11.50%
GMRINFRA 29-Sep-16 CE 17.50 0.10 0.00
0.00%
0.10
0.10
765,000 17 0.77 720,000 450,000
166.67%
ITC 25-Aug-16 CE 253.35 0.45 -0.85
-65.38%
1.40
0.35
760,800 317 3.96 600,000 9,600
1.63%
BIOCON 25-Aug-16 CE 900.00 4.95 -3.30
-40.00%
10.20
4.00
759,000 690 49.41 514,800 34,100
7.09%
PFC 25-Aug-16 CE 240.00 3.25 1.00
44.44%
3.85
1.65
759,000 253 22.69 570,000 -27,000
-4.52%
CIPLA 25-Aug-16 CE 560.00 8.10 4.20
107.69%
12.95
2.80
753,000 753 62.95 145,000 -149,000
-50.68%
DLF 25-Aug-16 CE 160.00 4.50 0.40
9.76%
5.00
3.55
750,000 150 33.45 1,020,000 -75,000
-6.85%
IOC 25-Aug-16 CE 550.00 14.45 10.75
290.54%
20.35
2.45
748,500 499 70.66 126,000 -75,000
-37.31%
NIFTY 29-Sep-16 CE 9,100.00 13.65 -1.30
-8.70%
17.75
10.95
745,725 9,943 96.50 1,286,550 98,325
8.27%
IDEA 29-Sep-16 CE 105.00 1.95 -1.55
-44.29%
2.60
1.70
745,000 149 14.08 1,125,000 145,000
14.80%
AUROPHARMA 25-Aug-16 CE 740.00 47.95 30.55
175.57%
51.00
22.00
737,100 1,053 241.25 199,500 -145,600
-42.19%
NTPC 25-Aug-16 CE 170.00 0.10 0.00
0.00%
0.20
0.05
728,000 182 1.02 1,376,000 -160,000
-10.42%
ICICIBANK 29-Sep-16 CE 250.00 9.45 -1.35
-12.50%
11.25
9.15
727,500 291 73.04 872,500 277,500
46.64%
NTPC 25-Aug-16 CE 160.00 2.00 0.95
90.48%
3.50
1.15
724,000 181 16.00 292,000 -124,000
-29.81%
YESBANK 25-Aug-16 CE 1,360.00 1.25 -3.50
-73.68%
5.15
0.90
723,100 1,033 16.13 427,700 -6,300
-1.45%
SAIL 29-Sep-16 CE 55.00 1.05 -0.05
-4.55%
1.20
1.00
720,000 60 7.63 2,808,000 480,000
20.62%
NCC 29-Sep-16 CE 90.00 2.60 -0.40
-13.33%
3.05
2.40
712,000 89 18.80 560,000 352,000
169.23%
ZEEL 25-Aug-16 CE 520.00 5.05 1.45
40.28%
7.00
3.50
707,200 544 36.99 178,100 -13,000
-6.80%
INFY 25-Aug-16 CE 1,040.00 17.55 9.10
107.69%
22.00
11.00
695,000 1,390 121.76 172,500 -192,500
-52.74%
ANDHRABANK 25-Aug-16 CE 60.00 0.45 -0.35
-43.75%
0.80
0.30
690,000 69 3.73 930,000 70,000
8.14%
KTKBANK 25-Aug-16 CE 165.00 0.05 -0.30
-85.71%
0.25
0.05
690,000 115 0.76 708,000 -48,000
-6.35%
SOUTHBANK 25-Aug-16 CE 22.50 0.30 0.00
0.00%
0.50
0.20
690,000 23 2.41 2,640,000 -120,000
-4.35%
DHFL 25-Aug-16 CE 285.00 1.85 1.20
184.62%
2.40
0.30
684,000 228 11.56 171,000 153,000
850.00%
ICICIBANK 29-Sep-16 CE 260.00 5.55 -0.85
-13.28%
6.75
5.20
682,500 273 40.47 1,230,000 265,000
27.46%
ABIRLANUVO 25-Aug-16 CE 1,300.00 7.15 -2.15
-23.12%
14.50
3.00
678,000 904 57.22 417,750 59,250
16.53%
BANKNIFTY 25-Aug-16 CE 19,200.00 183.90 -15.70
-7.87%
210.00
124.40
673,720 16,843 1,063.06 144,920 -2,280
-1.55%
RECLTD 25-Aug-16 CE 230.00 4.35 0.50
12.99%
5.10
3.05
666,000 222 28.84 1,047,000 -156,000
-12.97%
VEDL 25-Aug-16 CE 170.00 6.10 1.05
20.79%
7.75
5.50
654,000 109 43.29 936,000 -84,000
-8.24%
NHPC 29-Sep-16 CE 27.50 0.80 -0.10
-11.11%
0.80
0.75
648,000 24 4.92 945,000 432,000
84.21%
IDBI 25-Aug-16 CE 70.00 2.20 -0.20
-8.33%
3.00
1.65
640,000 80 14.66 1,464,000 -144,000
-8.96%
RPOWER 25-Aug-16 CE 57.50 0.05 0.00
0.00%
0.10
0.05
636,000 53 0.38 1,788,000 180,000
11.19%
BHARATFIN 25-Aug-16 CE 780.00 2.70 -3.25
-54.62%
6.40
1.50
631,000 631 17.92 - 0
0.00%
BANKNIFTY 25-Aug-16 CE 20,000.00 0.85 -0.55
-39.29%
2.35
0.50
629,280 15,732 4.97 440,560 -40,720
-8.46%
DISHTV 25-Aug-16 CE 110.00 0.05 -0.05
-50.00%
0.10
0.05
623,000 89 0.31 2,814,000 -385,000
-12.04%
ALBK 25-Aug-16 CE 85.00 0.10 -0.10
-50.00%
0.25
0.10
620,000 62 1.18 1,960,000 90,000
4.81%
CIPLA 25-Aug-16 CE 580.00 1.00 0.40
66.67%
2.75
0.45
620,000 620 10.35 226,000 58,000
34.52%
IBREALEST 25-Aug-16 CE 90.00 0.30 0.00
0.00%
0.50
0.20
620,000 62 1.98 1,300,000 -290,000
-18.24%
CAIRN 25-Aug-16 CE 205.00 2.15 0.35
19.44%
5.10
1.65
619,500 177 19.95 276,500 42,000
17.91%
AMBUJACEM 25-Aug-16 CE 270.00 0.80 -2.00
-71.43%
2.35
0.55
615,000 246 8.18 205,000 20,000
10.81%
RELINFRA 25-Aug-16 CE 640.00 0.40 -0.45
-52.94%
0.70
0.30
613,600 472 2.95 608,400 -52,000
-7.87%
CROMPGREAV 25-Aug-16 CE 90.00 0.10 -0.20
-66.67%
0.25
0.05
612,000 51 0.73 984,000 0
0.00%
ITC 25-Aug-16 CE 260.00 0.10 -0.25
-71.43%
0.30
0.10
612,000 255 1.04 2,184,000 -254,400
-10.43%
IDEA 25-Aug-16 CE 107.50 0.05 -0.55
-91.67%
0.20
0.05
605,000 121 0.61 630,000 135,000
27.27%
LICHSGFIN 25-Aug-16 CE 560.00 2.40 -0.50
-17.24%
4.20
2.00
601,700 547 17.93 292,600 -67,100
-18.65%
ADANIPOWER 25-Aug-16 CE 27.50 0.65 0.05
8.33%
0.70
0.55
600,000 30 3.78 1,600,000 -140,000
-8.05%
INDIACEM 25-Aug-16 CE 142.50 3.60 2.25
166.67%
5.25
0.90
595,000 85 19.10 140,000 -343,000
-71.01%
RELIANCE 25-Aug-16 CE 1,030.00 1.75 -0.35
-16.67%
2.35
1.35
590,000 1,180 10.56 360,500 -57,000
-13.65%
BHARATFIN 25-Aug-16 CE 800.00 1.15 -1.80
-61.02%
3.10
0.60
590,000 590 7.26 - 0
0.00%
MARUTI 25-Aug-16 CE 4,950.00 36.35 27.60
315.43%
67.00
16.25
589,500 3,930 269.64 45,750 -8,550
-15.75%
BANKNIFTY 25-Aug-16 CE 19,800.00 1.75 -3.30
-65.35%
4.85
1.05
578,440 14,461 10.18 196,600 -15,480
-7.30%
SBIN 29-Sep-16 CE 255.00 9.50 -0.65
-6.40%
10.40
8.90
576,000 192 54.72 489,000 171,000
53.77%
VOLTAS 25-Aug-16 CE 400.00 0.55 0.30
120.00%
0.70
0.10
576,000 288 2.25 724,000 24,000
3.43%
AUROPHARMA 29-Sep-16 CE 780.00 37.75 17.65
87.81%
39.00
25.00
572,600 818 183.75 72,100 42,700
145.24%
IFCI 29-Sep-16 CE 27.50 1.65 -0.10
-5.71%
1.85
1.60
572,000 26 9.67 1,320,000 374,000
39.53%
IFCI 29-Sep-16 CE 30.00 0.70 -0.05
-6.67%
0.80
0.65
572,000 26 4.12 2,376,000 352,000
17.39%
BPCL 25-Aug-16 CE 580.00 5.25 -0.70
-11.76%
8.15
4.60
570,000 475 35.34 123,600 18,000
17.05%
IRB 25-Aug-16 CE 240.00 1.00 -0.20
-16.67%
2.30
0.50
570,000 228 7.92 362,500 22,500
6.62%
VEDL 29-Sep-16 CE 180.00 7.30 0.30
4.29%
8.25
6.95
570,000 95 42.92 636,000 36,000
6.00%
ICICIBANK 25-Aug-16 CE 280.00 0.05 -0.05
-50.00%
0.10
0.05
565,000 226 0.28 4,900,000 -422,500
-7.94%
HINDPETRO 25-Aug-16 CE 1,160.00 14.60 4.05
38.39%
19.50
6.70
557,900 797 73.92 85,400 -37,100
-30.29%
BHARATFORG 25-Aug-16 CE 880.00 1.60 -4.25
-72.65%
7.40
1.25
557,400 929 21.24 175,800 51,600
41.55%
MOTHERSUMI 25-Aug-16 CE 340.00 0.30 -0.65
-68.42%
0.95
0.20
552,500 221 2.04 412,500 -187,500
-31.25%
BHEL 29-Sep-16 CE 140.00 4.75 -0.70
-12.84%
5.90
4.40
550,000 110 26.46 905,000 165,000
22.30%
CANBK 25-Aug-16 CE 275.00 1.00 0.05
5.26%
1.45
0.60
549,000 183 5.54 291,000 57,000
24.36%
IGL 25-Aug-16 CE 760.00 5.85 -5.50
-48.46%
13.65
3.55
542,300 493 38.18 140,800 47,300
50.59%
POWERGRID 25-Aug-16 CE 185.00 0.50 -0.45
-47.37%
0.85
0.35
540,000 135 3.02 560,000 -108,000
-16.17%
MOTHERSUMI 25-Aug-16 CE 330.00 1.20 -1.45
-54.72%
2.80
0.95
537,500 215 8.22 320,000 -15,000
-4.48%
ADANIENT 25-Aug-16 CE 80.00 0.05 -0.15
-75.00%
0.15
0.05
536,000 67 0.48 2,192,000 -264,000
-10.75%
IOC 25-Aug-16 CE 590.00 0.85 0.35
70.00%
2.60
0.20
526,500 351 8.95 154,500 -13,500
-8.04%
SBIN 29-Sep-16 CE 270.00 4.20 -0.30
-6.67%
4.50
3.80
525,000 175 21.74 1,158,000 159,000
15.92%
BPCL 25-Aug-16 CE 590.00 2.05 -0.85
-29.31%
4.10
1.80
523,200 436 14.81 159,600 -56,400
-26.11%
COALINDIA 25-Aug-16 CE 340.00 0.40 -1.20
-75.00%
1.75
0.30
521,900 307 3.34 566,100 -22,100
-3.76%
NIFTY 29-Sep-16 CE 8,500.00 262.80 5.40
2.10%
271.75
237.25
519,825 6,931 1,321.34 1,252,500 27,900
2.28%
NIFTY 25-Aug-16 CE 9,100.00 0.30 -0.30
-50.00%
0.45
0.25
519,000 6,920 1.66 1,212,975 -94,275
-7.21%
JISLJALEQS 25-Aug-16 CE 80.00 3.15 -0.80
-20.25%
3.70
2.75
513,000 57 16.98 1,404,000 -54,000
-3.70%
NCC 25-Aug-16 CE 85.00 1.35 -0.45
-25.00%
2.10
0.95
512,000 64 6.86 688,000 -40,000
-5.49%
NIFTY 29-Sep-16 CE 9,200.00 6.30 -1.10
-14.86%
7.90
5.10
507,675 6,769 30.61 881,100 84,675
10.63%
FEDERALBNK 29-Sep-16 CE 70.00 2.25 0.30
15.38%
2.40
1.90
506,000 46 10.78 803,000 297,000
58.70%
CROMPGREAV 25-Aug-16 CE 85.00 1.90 -0.30
-13.64%
2.15
0.80
504,000 42 6.10 312,000 0
0.00%
ASHOKLEY 25-Aug-16 CE 85.00 3.65 0.65
21.67%
4.00
2.95
497,000 71 17.15 560,000 -273,000
-32.77%
GMRINFRA 25-Aug-16 CE 12.50 0.95 0.00
0.00%
1.10
0.85
495,000 11 4.90 1,890,000 -135,000
-6.67%
BANKBARODA 29-Sep-16 CE 170.00 4.85 -0.75
-13.39%
5.95
4.60
490,000 140 25.33 532,000 164,500
44.76%
BANKINDIA 25-Aug-16 CE 110.00 3.55 0.50
16.39%
4.85
3.00
486,000 81 18.32 1,080,000 -324,000
-23.08%
TATAGLOBAL 25-Aug-16 CE 150.00 0.10 0.00
0.00%
0.25
0.10
481,500 107 0.72 1,246,500 -103,500
-7.67%
RCOM 25-Aug-16 CE 57.50 0.05 0.00
0.00%
0.10
0.05
480,000 48 0.24 2,530,000 30,000
1.20%
TATACHEM 25-Aug-16 CE 570.00 1.55 -1.00
-39.22%
4.50
1.05
477,000 318 13.31 129,000 39,000
43.33%
RCOM 29-Sep-16 CE 50.00 4.05 0.10
2.53%
4.15
3.90
470,000 47 18.94 1,280,000 220,000
20.75%
DISHTV 29-Sep-16 CE 100.00 4.05 0.20
5.19%
4.25
3.65
469,000 67 18.38 406,000 119,000
41.46%
DLF 29-Sep-16 CE 170.00 6.05 -0.20
-3.20%
6.45
5.70
465,000 93 28.18 680,000 200,000
41.67%
SBIN 29-Sep-16 CE 265.00 5.70 -0.25
-4.20%
6.30
5.10
465,000 155 26.18 363,000 126,000
53.16%
HDIL 25-Aug-16 CE 95.00 1.55 -0.25
-13.89%
2.05
1.40
464,000 58 7.66 792,000 -16,000
-1.98%
SUNPHARMA 25-Aug-16 CE 760.00 13.00 3.90
42.86%
17.65
3.65
459,000 765 61.87 111,000 -13,200
-10.63%
HDIL 25-Aug-16 CE 105.00 0.10 0.00
0.00%
0.10
0.05
456,000 57 0.23 1,584,000 -288,000
-15.38%
L&TFH 29-Sep-16 CE 95.00 4.90 -0.30
-5.77%
5.25
4.45
450,000 50 21.83 639,000 81,000
14.52%
NMDC 25-Aug-16 CE 110.00 0.55 -0.60
-52.17%
1.00
0.40
450,000 75 3.15 1,290,000 -108,000
-7.73%
SUNTV 25-Aug-16 CE 480.00 0.60 -1.20
-66.67%
1.75
0.50
450,000 225 4.05 540,000 -32,000
-5.59%
IOC 29-Sep-16 CE 600.00 8.65 2.20
34.11%
11.05
6.00
447,000 298 41.62 300,000 138,000
85.19%
TATAMOTORS 29-Sep-16 CE 520.00 15.35 -3.25
-17.47%
19.15
13.30
445,500 297 68.79 541,500 55,500
11.42%
SBIN 29-Sep-16 CE 280.00 2.35 -0.25
-9.62%
3.50
2.10
444,000 148 10.26 1,116,000 186,000
20.00%
PNB 29-Sep-16 CE 130.00 3.90 -0.70
-15.22%
4.70
3.75
441,000 63 17.99 917,000 105,000
12.93%
APOLLOTYRE 25-Aug-16 CE 170.00 4.45 0.85
23.61%
5.00
2.20
438,000 146 15.20 357,000 -57,000
-13.77%
BANKINDIA 25-Aug-16 CE 115.00 0.80 -0.15
-15.79%
1.50
0.60
438,000 73 4.69 1,194,000 -186,000
-13.48%
SUNTV 25-Aug-16 CE 470.00 1.65 -2.25
-57.69%
4.65
1.05
436,000 218 12.25 234,000 10,000
4.46%
CANBK 25-Aug-16 CE 265.00 5.90 2.10
55.26%
7.05
3.00
435,000 145 21.14 342,000 -72,000
-17.39%
TATACHEM 25-Aug-16 CE 550.00 8.05 -2.35
-22.60%
15.85
7.15
435,000 290 48.72 139,500 -48,000
-25.60%
ADANIENT 25-Aug-16 CE 77.50 0.25 -0.05
-16.67%
0.40
0.20
432,000 54 1.25 1,008,000 112,000
12.50%
BHARATFORG 25-Aug-16 CE 860.00 5.40 -7.80
-59.09%
17.00
4.50
431,400 719 40.90 183,600 16,800
10.07%
ICICIBANK 25-Aug-16 CE 300.00 0.05 0.00
0.00%
0.10
0.05
430,000 172 0.22 2,937,500 -210,000
-6.67%
HINDALCO 29-Sep-16 CE 160.00 5.50 0.05
0.92%
5.95
5.30
420,000 60 23.73 546,000 147,000
36.84%
BHARATFIN 25-Aug-16 CE 820.00 0.70 -1.00
-58.82%
2.15
0.45
413,000 413 3.18 - 0
0.00%
PETRONET 25-Aug-16 CE 350.00 0.60 -0.10
-14.29%
1.20
0.45
411,000 137 2.42 270,000 -69,000
-20.35%
TV18BRDCST 25-Aug-16 CE 45.00 0.05 0.00
0.00%
0.05
0.05
408,000 24 0.20 1,972,000 136,000
7.41%
NTPC 25-Aug-16 CE 167.50 0.15 -0.05
-25.00%
0.40
0.10
408,000 102 0.90 248,000 -36,000
-12.68%
EXIDEIND 25-Aug-16 CE 180.00 0.35 -0.35
-50.00%
0.65
0.30
404,000 101 1.82 968,000 -144,000
-12.95%
CANBK 25-Aug-16 CE 260.00 10.65 3.50
48.95%
11.65
6.10
402,000 134 38.23 339,000 -84,000
-19.86%
BHARTIARTL 25-Aug-16 CE 350.00 4.65 -1.05
-18.42%
8.80
2.95
400,500 267 22.83 207,000 -46,500
-18.34%
IDEA 29-Sep-16 CE 115.00 0.65 -0.70
-51.85%
0.95
0.55
400,000 80 2.60 455,000 40,000
9.64%
JSWENERGY 25-Aug-16 CE 80.00 0.75 0.00
0.00%
0.85
0.50
400,000 50 2.80 640,000 -8,000
-1.23%
NIFTY 29-Sep-16 CE 10,050.00 0.55 -4.50
-89.11%
0.55
0.50
399,750 5,330 2.12 - 0
0.00%
PNB 25-Aug-16 CE 137.50 0.05 -0.05
-50.00%
0.10
0.05
399,000 57 0.24 679,000 -77,000
-10.19%
TCS 25-Aug-16 CE 2,600.00 7.55 -14.35
-65.53%
19.90
6.60
399,000 1,596 42.09 152,000 39,000
34.51%
RELIANCE 25-Aug-16 CE 1,040.00 0.70 -0.35
-33.33%
1.10
0.55
397,000 794 3.02 782,500 -43,500
-5.27%
CAIRN 25-Aug-16 CE 215.00 0.30 -0.10
-25.00%
1.10
0.20
392,000 112 2.63 308,000 7,000
2.33%
MARUTI 25-Aug-16 CE 5,100.00 5.65 3.30
140.43%
15.20
3.55
390,600 2,604 36.52 154,050 31,800
26.01%
PETRONET 25-Aug-16 CE 340.00 2.85 0.65
29.55%
4.20
1.75
387,000 129 9.98 192,000 -75,000
-28.09%
KOTAKBANK 25-Aug-16 CE 780.00 3.05 -1.75
-36.46%
6.00
2.25
384,800 481 13.78 190,400 38,400
25.26%
ARVIND 25-Aug-16 CE 330.00 0.20 -0.30
-60.00%
0.45
0.15
380,000 190 0.87 604,000 -136,000
-18.38%
VEDL 25-Aug-16 CE 200.00 0.05 0.00
0.00%
0.10
0.05
378,000 63 0.19 1,344,000 -84,000
-5.88%
TATAPOWER 29-Sep-16 CE 75.00 3.10 0.45
16.98%
3.15
2.20
378,000 42 10.51 333,000 0
0.00%
NIFTY 25-Aug-16 CE 8,550.00 104.15 6.40
6.55%
119.75
66.75
374,775 4,997 351.88 50,925 -20,700
-28.90%
BHARTIARTL 25-Aug-16 CE 370.00 0.15 -0.25
-62.50%
0.85
0.10
369,000 246 1.70 517,500 -57,000
-9.92%
SUNPHARMA 29-Sep-16 CE 800.00 14.05 1.45
11.51%
16.00
12.40
369,000 615 51.99 349,200 106,800
44.06%
YESBANK 25-Aug-16 CE 1,380.00 0.45 -1.20
-72.73%
1.80
0.35
368,900 527 2.73 362,600 -28,700
-7.33%
TATASTEEL 29-Sep-16 CE 400.00 10.25 -2.95
-22.35%
13.45
9.85
368,000 184 40.55 760,000 86,000
12.76%
SBIN 29-Sep-16 CE 250.00 12.10 -0.75
-5.84%
13.20
11.35
366,000 122 44.32 747,000 66,000
9.69%
TATAMOTORS 25-Aug-16 CE 540.00 0.15 -0.20
-57.14%
0.30
0.10
366,000 244 0.62 934,500 -123,000
-11.63%
SUNPHARMA 25-Aug-16 CE 820.00 0.40 -0.25
-38.46%
0.80
0.30
361,800 603 1.85 924,000 -190,200
-17.07%
IGL 25-Aug-16 CE 780.00 1.30 -3.35
-72.04%
5.10
1.00
360,800 328 8.23 122,100 -7,700
-5.93%
IOC 29-Sep-16 CE 580.00 13.60 3.45
33.99%
17.20
9.00
360,000 240 51.95 102,000 -6,000
-5.56%
IRB 25-Aug-16 CE 235.00 2.60 -0.15
-5.45%
4.75
1.65
357,500 143 9.87 127,500 20,000
18.60%
DISHTV 29-Sep-16 CE 95.00 6.55 0.65
11.02%
6.70
5.85
357,000 51 22.28 273,000 203,000
290.00%
LUPIN 25-Aug-16 CE 1,600.00 1.05 -2.10
-66.67%
3.00
0.90
356,400 1,188 4.81 312,000 -43,200
-12.16%
BHEL 29-Sep-16 CE 150.00 2.20 -0.50
-18.52%
2.65
2.00
355,000 71 7.88 815,000 95,000
13.19%
HINDUNILVR 25-Aug-16 CE 920.00 4.00 -3.25
-44.83%
6.20
1.65
352,800 588 10.87 126,600 24,000
23.39%
IDEA 25-Aug-16 CE 117.50 0.05 -0.15
-75.00%
0.10
0.05
350,000 70 0.18 420,000 345,000
460.00%
RELCAPITAL 29-Sep-16 CE 500.00 13.85 4.75
52.20%
14.35
9.15
346,500 231 40.06 208,500 88,500
73.75%
BIOCON 25-Aug-16 CE 880.00 11.10 -3.55
-24.23%
19.20
10.00
345,400 314 46.46 168,300 -13,200
-7.27%
HDFCBANK 25-Aug-16 CE 1,250.00 11.20 2.90
34.94%
12.85
4.50
342,500 685 25.11 203,000 51,500
33.99%
L&TFH 29-Sep-16 CE 102.50 2.25 -0.35
-13.46%
2.50
2.00
342,000 38 8.24 1,521,000 261,000
20.71%
KPIT 25-Aug-16 CE 140.00 0.50 -0.45
-47.37%
1.65
0.10
340,000 85 2.18 296,000 -60,000
-16.85%
TVSMOTOR 25-Aug-16 CE 310.00 0.95 -1.15
-54.76%
2.90
0.80
340,000 170 5.85 382,000 -2,000
-0.52%
ENGINERSIN 29-Sep-16 CE 250.00 11.80 6.80
136.00%
13.15
5.30
339,500 97 32.08 108,500 105,000
3,000.00%
HINDPETRO 25-Aug-16 CE 1,220.00 0.90 -0.70
-43.75%
1.95
0.75
338,800 484 4.24 319,900 -66,500
-17.21%
ABIRLANUVO 25-Aug-16 CE 1,280.00 13.55 -3.30
-19.58%
24.55
6.25
338,250 451 44.24 81,000 27,000
50.00%
IOC 29-Sep-16 CE 560.00 21.50 5.85
37.38%
24.95
14.50
337,500 225 72.43 87,000 39,000
81.25%
CASTROLIND 25-Aug-16 CE 440.00 1.80 1.45
414.29%
3.00
0.80
337,400 241 6.82 149,800 26,600
21.59%
AUROPHARMA 29-Sep-16 CE 820.00 19.50 9.60
96.97%
20.00
13.00
333,200 476 56.84 123,200 83,300
208.77%
IGL 25-Aug-16 CE 800.00 0.65 -1.65
-71.74%
4.50
0.55
332,200 302 2.76 147,400 -60,500
-29.10%
HEXAWARE 25-Aug-16 CE 220.00 0.55 -1.50
-73.17%
2.35
0.45
332,000 166 4.48 286,000 -2,000
-0.69%
MARUTI 25-Aug-16 CE 4,900.00 64.30 48.35
303.13%
97.00
31.55
331,950 2,213 224.96 74,850 -43,050
-36.51%
PFC 25-Aug-16 CE 245.00 1.05 0.15
16.67%
1.60
0.65
330,000 110 3.56 165,000 75,000
83.33%
ICICIBANK 25-Aug-16 CE 290.00 0.05 -0.05
-50.00%
0.05
0.05
327,500 131 0.16 1,990,000 -110,000
-5.24%
BANKBARODA 25-Aug-16 CE 175.00 0.10 -0.10
-50.00%
0.50
0.10
325,500 93 0.46 595,000 14,000
2.41%
BANKBARODA 29-Sep-16 CE 165.00 7.00 -0.85
-10.83%
8.30
6.70
325,500 93 23.57 336,000 143,500
74.55%
TECHM 25-Aug-16 CE 470.00 2.00 -1.20
-37.50%
4.90
1.50
323,400 294 9.51 201,300 -13,200
-6.15%
TV18BRDCST 29-Sep-16 CE 45.00 0.70 0.30
75.00%
0.70
0.45
323,000 19 1.81 221,000 153,000
225.00%
ZEEL 25-Aug-16 CE 530.00 1.30 0.20
18.18%
2.40
0.40
322,400 248 5.09 118,300 28,600
31.88%
INDIACEM 29-Sep-16 CE 150.00 4.65 0.95
25.68%
6.30
3.40
322,000 46 16.84 294,000 -63,000
-17.65%
FEDERALBNK 25-Aug-16 CE 65.00 2.60 0.30
13.04%
2.80
2.10
319,000 29 8.13 693,000 -88,000
-11.27%
ASIANPAINT 25-Aug-16 CE 1,140.00 1.60 -3.50
-68.63%
5.05
1.40
318,600 531 7.81 150,600 19,200
14.61%
RELCAPITAL 25-Aug-16 CE 460.00 27.65 13.10
90.03%
29.00
14.50
312,000 208 65.11 312,000 -105,000
-25.18%
SBIN 29-Sep-16 CE 300.00 0.80 -0.10
-11.11%
1.00
0.75
312,000 104 2.50 453,000 117,000
34.82%
NTPC 29-Sep-16 CE 165.00 2.90 0.45
18.37%
3.75
2.70
308,000 77 9.61 292,000 196,000
204.17%
JISLJALEQS 25-Aug-16 CE 97.50 0.05 0.00
0.00%
0.05
0.05
306,000 34 0.15 - -306,000
-100.00%
L&TFH 25-Aug-16 CE 112.50 0.05 0.00
0.00%
0.05
0.05
306,000 34 0.15 - -306,000
-100.00%
HDFCBANK 25-Aug-16 CE 1,260.00 5.10 1.25
32.47%
6.20
1.70
305,000 610 9.36 190,000 -40,000
-17.39%
COALINDIA 25-Aug-16 CE 335.00 1.50 -2.20
-59.46%
2.55
1.30
304,300 179 5.72 234,600 59,500
33.98%
ZEEL 25-Aug-16 CE 510.00 12.30 4.15
50.92%
14.90
8.00
304,200 234 37.72 106,600 -19,500
-15.46%
VOLTAS 25-Aug-16 CE 370.00 17.60 11.65
195.80%
19.00
5.70
304,000 152 34.17 232,000 -90,000
-27.95%
EXIDEIND 25-Aug-16 CE 175.00 1.15 -0.70
-37.84%
2.10
0.95
300,000 75 4.05 364,000 72,000
24.66%
IBREALEST 25-Aug-16 CE 85.00 1.80 0.65
56.52%
2.00
1.15
300,000 30 4.92 490,000 40,000
8.89%
RPOWER 25-Aug-16 CE 60.00 0.05 0.00
0.00%
0.05
0.05
300,000 25 0.15 3,612,000 264,000
7.89%
SBIN 25-Aug-16 CE 240.00 14.95 -0.75
-4.78%
16.50
13.90
300,000 100 45.15 7,713,000 -30,000
-0.39%
SOUTHBANK 29-Sep-16 CE 22.50 1.10 0.20
22.22%
1.35
0.85
300,000 10 3.33 930,000 60,000
6.90%
MARUTI 25-Aug-16 CE 5,050.00 10.35 6.90
200.00%
25.35
3.50
293,850 1,959 47.22 65,400 13,200
25.29%
DHFL 29-Sep-16 CE 280.00 15.60 4.40
39.29%
16.00
11.25
291,000 97 40.86 228,000 168,000
280.00%
APOLLOTYRE 25-Aug-16 CE 190.00 0.10 -0.05
-33.33%
0.10
0.05
288,000 96 0.14 1,119,000 -90,000
-7.44%
EXIDEIND 25-Aug-16 CE 185.00 0.10 -0.20
-66.67%
0.25
0.10
288,000 72 0.49 404,000 -120,000
-22.90%
JISLJALEQS 25-Aug-16 CE 90.00 0.05 -0.10
-66.67%
0.15
0.05
288,000 32 0.23 630,000 -198,000
-23.91%
ORIENTBANK 25-Aug-16 CE 125.00 0.30 -0.15
-33.33%
0.55
0.25
288,000 48 1.07 606,000 -12,000
-1.94%
RELIANCE 25-Aug-16 CE 1,010.00 11.60 3.10
36.47%
12.75
7.95
286,000 572 28.91 86,500 -59,500
-40.75%
TATAMTRDVR 25-Aug-16 CE 330.00 0.70 -2.85
-80.28%
2.60
0.55
285,600 136 3.37 291,900 65,100
28.70%
HDFC 25-Aug-16 CE 1,380.00 8.30 0.35
4.40%
9.15
3.80
285,500 571 17.82 205,500 14,000
7.31%
TCS 25-Aug-16 CE 2,650.00 1.65 -4.10
-71.30%
5.40
1.45
284,500 1,138 7.14 187,500 1,000
0.54%
NIFTY 25-Aug-16 CE 8,400.00 248.95 12.20
5.15%
261.50
214.35
281,175 3,749 666.89 226,425 -67,200
-22.89%
ASHOKLEY 25-Aug-16 CE 100.00 0.05 0.00
0.00%
0.05
0.05
280,000 40 0.14 20,412,000 28,000
0.14%
INDIACEM 29-Sep-16 CE 145.00 6.80 1.60
30.77%
8.60
5.00
280,000 40 20.66 294,000 -7,000
-2.33%
ICICIBANK 29-Sep-16 CE 270.00 3.00 -0.60
-16.67%
3.75
2.90
280,000 112 9.13 752,500 150,000
24.90%
AUROPHARMA 25-Aug-16 CE 840.00 0.45 -0.65
-59.09%
1.20
0.35
279,300 399 1.82 134,400 -5,600
-4.00%
JISLJALEQS 25-Aug-16 CE 82.50 1.50 -0.45
-23.08%
1.75
1.15
279,000 31 4.13 342,000 9,000
2.70%
JINDALSTEL 25-Aug-16 CE 105.00 0.05 0.00
0.00%
0.10
0.05
279,000 31 0.22 729,000 -198,000
-21.36%
BHARATFIN 25-Aug-16 CE 840.00 0.40 -0.55
-57.89%
1.35
0.30
279,000 279 1.31 - 0
0.00%
HAVELLS 25-Aug-16 CE 420.00 1.05 -0.90
-46.15%
2.50
0.75
278,000 139 4.25 330,000 -48,000
-12.70%
GRANULES 25-Aug-16 CE 130.00 1.50 1.15
328.57%
3.00
0.50
275,000 55 3.30 70,000 -5,000
-6.67%
NIFTY 25-Aug-16 CE 9,200.00 0.30 -0.20
-40.00%
0.45
0.20
273,900 3,652 0.85 931,425 -51,900
-5.28%
JPASSOCIAT 25-Aug-16 CE 15.00 0.05 0.00
0.00%
0.05
0.05
272,000 4 0.14 18,632,000 0
0.00%
JPASSOCIAT 29-Sep-16 CE 12.50 0.65 0.05
8.33%
0.65
0.60
272,000 4 1.71 1,292,000 0
0.00%
ITC 29-Sep-16 CE 260.00 3.70 -0.65
-14.94%
3.85
3.20
271,200 113 9.60 300,000 139,200
86.57%
HINDPETRO 25-Aug-16 CE 1,240.00 0.55 -0.60
-52.17%
1.25
0.45
270,200 386 1.95 225,400 -101,500
-31.05%
DLF 29-Sep-16 CE 165.00 8.25 -0.15
-1.79%
8.60
7.85
270,000 54 22.36 630,000 55,000
9.57%
GMRINFRA 25-Aug-16 CE 15.00 0.05 0.00
0.00%
0.05
0.05
270,000 6 0.14 13,995,000 225,000
1.63%
IDEA 29-Sep-16 CE 120.00 0.45 -0.45
-50.00%
0.55
0.35
270,000 54 1.24 250,000 115,000
85.19%
IBREALEST 25-Aug-16 CE 87.50 0.90 0.20
28.57%
1.10
0.75
270,000 27 2.35 1,220,000 0
0.00%
KTKBANK 25-Aug-16 CE 157.50 0.30 -1.30
-81.25%
0.70
0.20
270,000 45 1.19 234,000 90,000
62.50%
TATAGLOBAL 25-Aug-16 CE 142.50 0.80 -0.05
-5.88%
1.50
0.65
265,500 59 2.84 243,000 58,500
31.71%
IGL 25-Aug-16 CE 770.00 2.60 -4.70
-64.38%
7.70
2.00
265,100 241 9.52 71,500 4,400
6.56%
BHEL 29-Sep-16 CE 145.00 3.20 -0.75
-18.99%
4.00
2.85
265,000 53 9.12 305,000 70,000
29.79%
INFY 29-Sep-16 CE 1,100.00 14.15 3.20
29.22%
16.00
12.55
264,500 529 37.77 288,000 4,000
1.41%
ARVIND 25-Aug-16 CE 310.00 3.70 -2.05
-35.65%
6.00
2.90
264,000 132 10.59 314,000 -8,000
-2.48%
IFCI 25-Aug-16 CE 25.00 3.35 0.00
0.00%
3.50
3.25
264,000 12 8.84 396,000 -242,000
-37.93%
IFCI 29-Sep-16 CE 25.00 3.55 -0.15
-4.05%
3.75
3.55
264,000 12 9.64 550,000 264,000
92.31%
ORIENTBANK 25-Aug-16 CE 130.00 0.10 -0.10
-50.00%
0.20
0.05
264,000 44 0.32 480,000 -240,000
-33.33%
DLF 25-Aug-16 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
260,000 52 0.16 1,710,000 -40,000
-2.29%
IBREALEST 25-Aug-16 CE 100.00 0.05 0.00
0.00%
0.05
0.05
260,000 26 0.13 1,060,000 -240,000
-18.46%
TATAMOTORS 29-Sep-16 CE 500.00 23.75 -4.05
-14.57%
26.85
20.90
259,500 173 61.76 171,000 130,500
322.22%
ASHOKLEY 29-Sep-16 CE 92.50 2.20 0.30
15.79%
2.30
1.85
259,000 37 5.46 273,000 140,000
105.26%
INDIACEM 25-Aug-16 CE 147.50 0.50 0.00
0.00%
1.65
0.45
259,000 37 2.54 98,000 -63,000
-39.13%
LICHSGFIN 25-Aug-16 CE 550.00 7.60 0.65
9.35%
9.75
5.10
258,500 235 20.42 132,000 -42,900
-24.53%
ICICIBANK 29-Sep-16 CE 280.00 1.65 -0.25
-13.16%
2.00
1.50
255,000 102 4.49 827,500 130,000
18.64%
SBIN 25-Aug-16 CE 245.00 9.85 -0.85
-7.94%
11.00
9.00
255,000 85 24.68 2,343,000 -48,000
-2.01%
ASHOKLEY 29-Sep-16 CE 105.00 0.35 0.00
0.00%
0.40
0.30
252,000 36 0.88 259,000 112,000
76.19%
BANKBARODA 29-Sep-16 CE 160.00 9.60 -1.15
-10.70%
10.55
9.05
252,000 72 24.85 472,500 -3,500
-0.74%
BANKINDIA 25-Aug-16 CE 120.00 0.30 0.00
0.00%
0.40
0.10
252,000 42 0.68 1,344,000 -114,000
-7.82%
SYNDIBANK 25-Aug-16 CE 75.00 0.75 -0.65
-46.43%
1.35
0.70
252,000 28 2.49 702,000 -9,000
-1.27%
BIOCON 25-Aug-16 CE 920.00 1.85 -1.75
-48.61%
4.30
1.60
250,800 228 6.04 310,200 25,300
8.88%
ALBK 29-Sep-16 CE 90.00 1.30 0.35
36.84%
1.30
0.95
250,000 25 2.73 150,000 100,000
200.00%
UNIONBANK 29-Sep-16 CE 140.00 5.05 0.25
5.21%
5.30
4.40
248,000 62 12.33 292,000 80,000
37.74%
NIFTY 25-Aug-16 CE 8,000.00 651.05 15.05
2.37%
661.95
614.25
247,725 3,303 1,577.44 224,400 -186,375
-45.37%
NIFTY 29-Sep-16 CE 9,300.00 3.25 -0.90
-21.69%
9.45
2.70
247,425 3,299 7.89 483,975 18,525
3.98%
DHFL 25-Aug-16 CE 290.00 0.80 0.65
433.33%
1.35
0.45
246,000 82 2.02 96,000 66,000
220.00%
DLF 29-Sep-16 CE 180.00 3.15 -0.10
-3.08%
3.60
3.00
245,000 49 7.79 395,000 80,000
25.40%
UPL 25-Aug-16 CE 660.00 1.40 -1.50
-51.72%
3.45
1.05
243,600 203 5.43 250,800 -54,000
-17.72%
SUNPHARMA 25-Aug-16 CE 840.00 0.25 -0.15
-37.50%
0.65
0.20
243,600 406 0.71 829,800 -81,000
-8.89%
COALINDIA 25-Aug-16 CE 345.00 0.10 -0.50
-83.33%
0.45
0.10
243,100 143 0.51 277,100 -62,900
-18.50%
L&TFH 29-Sep-16 CE 105.00 1.65 -0.30
-15.38%
1.80
1.50
243,000 27 4.08 468,000 54,000
13.04%
RELCAPITAL 29-Sep-16 CE 480.00 22.25 7.25
48.33%
22.55
15.20
243,000 162 45.44 157,500 93,000
144.19%
MARUTI 25-Aug-16 CE 5,200.00 2.05 0.30
17.14%
5.75
1.80
242,400 1,616 9.21 143,850 28,950
25.20%
ADANIENT 25-Aug-16 CE 85.00 0.05 0.00
0.00%
0.05
0.05
240,000 30 0.12 1,096,000 -216,000
-16.46%
DHFL 29-Sep-16 CE 290.00 11.10 3.05
37.89%
11.45
7.75
240,000 80 23.26 135,000 126,000
1,400.00%
MOTHERSUMI 25-Aug-16 CE 350.00 0.20 -0.25
-55.56%
0.30
0.15
240,000 96 0.48 737,500 -70,000
-8.67%
SAIL 29-Sep-16 CE 50.00 2.55 -0.05
-1.92%
2.70
2.35
240,000 20 6.12 1,800,000 -24,000
-1.32%
INDIACEM 25-Aug-16 CE 135.00 10.00 4.40
78.57%
15.00
5.50
238,000 34 24.70 525,000 -189,000
-26.47%
HDFCBANK 29-Sep-16 CE 1,250.00 35.50 4.30
13.78%
36.15
28.05
237,500 475 69.94 360,000 197,500
121.54%
WIPRO 25-Aug-16 CE 520.00 2.55 -1.35
-34.62%
4.50
2.00
237,000 237 6.75 103,000 11,000
11.96%
JETAIRWAYS 25-Aug-16 CE 580.00 0.35 -0.85
-70.83%
1.15
0.25
235,000 235 1.20 372,000 -43,000
-10.36%
BANKBARODA 25-Aug-16 CE 155.00 8.25 -1.40
-14.51%
9.90
7.70
234,500 67 20.71 605,500 -115,500
-16.02%
JINDALSTEL 25-Aug-16 CE 100.00 0.10 -0.10
-50.00%
0.30
0.10
234,000 26 0.37 945,000 -171,000
-15.32%
RELIANCE 25-Aug-16 CE 1,050.00 0.40 -0.25
-38.46%
0.75
0.30
233,500 467 1.14 346,000 -50,500
-12.74%
INFY 29-Sep-16 CE 1,060.00 30.15 7.65
34.00%
32.50
26.95
232,000 464 68.97 106,500 -5,500
-4.91%
NTPC 29-Sep-16 CE 160.00 5.00 0.90
21.95%
5.70
4.45
232,000 58 11.72 160,000 68,000
73.91%
DHFL 25-Aug-16 CE 260.00 22.30 8.35
59.86%
23.00
13.55
231,000 77 45.83 300,000 -168,000
-35.90%
JINDALSTEL 25-Aug-16 CE 90.00 1.35 -0.25
-15.63%
1.60
1.00
225,000 25 2.99 1,755,000 -144,000
-7.58%
CENTURYTEX 25-Aug-16 CE 700.00 0.85 -0.65
-43.33%
4.50
0.50
224,400 204 1.62 324,500 -26,400
-7.52%
HINDALCO 25-Aug-16 CE 130.00 27.00 2.30
9.31%
27.10
25.55
224,000 32 59.09 161,000 -175,000
-52.08%
IDBI 29-Sep-16 CE 75.00 2.00 -0.25
-11.11%
2.30
1.90
224,000 28 4.48 488,000 96,000
24.49%
LT 25-Aug-16 CE 1,550.00 0.50 -0.45
-47.37%
0.85
0.35
223,500 447 1.23 825,500 -128,000
-13.42%
ASIANPAINT 25-Aug-16 CE 1,120.00 6.40 -6.35
-49.80%
12.00
5.65
223,200 372 19.37 78,000 -10,800
-12.16%
M&MFIN 25-Aug-16 CE 330.00 2.95 -0.35
-10.61%
4.00
1.55
222,500 89 6.16 165,000 -20,000
-10.81%
KTKBANK 25-Aug-16 CE 150.00 4.45 -1.80
-28.80%
5.60
4.05
222,000 37 10.50 384,000 -114,000
-22.89%
SBIN 25-Aug-16 CE 275.00 0.05 -0.05
-50.00%
0.05
0.05
222,000 74 0.11 972,000 -87,000
-8.22%
ONGC 29-Sep-16 CE 240.00 7.55 1.05
16.15%
9.10
7.05
220,000 88 16.94 397,500 47,500
13.57%
POWERGRID 25-Aug-16 CE 190.00 0.15 -0.10
-40.00%
0.40
0.10
220,000 55 0.33 672,000 -112,000
-14.29%
RELIANCE 29-Sep-16 CE 1,020.00 27.00 2.45
9.98%
27.55
23.70
220,000 440 56.69 143,500 -3,500
-2.38%
NIFTY 25-Aug-16 CE 10,000.00 0.25 -0.15
-37.50%
0.45
0.20
219,675 2,929 0.62 562,350 150
0.03%
CENTURYTEX 25-Aug-16 CE 680.00 4.05 -1.25
-23.58%
4.35
2.10
218,900 199 7.27 144,100 -8,800
-5.76%
BANKNIFTY 25-Aug-16 CE 19,000.00 375.55 -3.70
-0.98%
409.00
297.00
217,720 5,443 737.92 253,680 -8,880
-3.38%
ICICIBANK 25-Aug-16 CE 240.00 8.85 -2.20
-19.91%
11.35
8.40
217,500 87 21.97 687,500 -50,000
-6.78%
HINDPETRO 29-Sep-16 CE 1,200.00 32.50 6.30
24.05%
34.55
24.75
217,000 310 67.49 126,700 5,600
4.62%
NHPC 29-Sep-16 CE 30.00 0.30 0.00
0.00%
0.30
0.25
216,000 8 0.56 1,431,000 108,000
8.16%
TATAPOWER 29-Sep-16 CE 77.50 1.95 0.25
14.71%
2.05
1.60
216,000 24 3.93 270,000 63,000
30.43%
TATAPOWER 29-Sep-16 CE 85.00 0.65 0.00
0.00%
0.70
0.55
216,000 24 1.32 693,000 81,000
13.24%
IDFC 25-Aug-16 CE 55.00 2.80 -0.35
-11.11%
3.00
2.65
211,200 16 5.81 620,400 -198,000
-24.19%
M&M 25-Aug-16 CE 1,460.00 1.65 -2.25
-57.69%
5.00
1.35
211,000 422 6.48 171,000 1,500
0.88%
HCLTECH 25-Aug-16 CE 800.00 1.90 -1.45
-43.28%
4.70
1.10
210,000 300 4.24 350,000 11,200
3.31%
HINDPETRO 29-Sep-16 CE 1,300.00 9.00 -0.35
-3.74%
11.30
8.15
210,000 300 19.95 167,300 8,400
5.29%
SOUTHBANK 29-Sep-16 CE 25.00 0.35 0.05
16.67%
0.35
0.25
210,000 7 0.63 540,000 150,000
38.46%
NIFTY 29-Sep-16 CE 8,000.00 701.20 10.00
1.45%
712.00
666.50
209,100 2,788 1,434.53 1,672,650 162,900
10.79%
BANKNIFTY 01-Sep-16 CE 19,500.00 106.30 -18.00
-14.48%
117.00
82.00
209,000 5,225 204.21 122,840 11,320
10.15%
HDFC 25-Aug-16 CE 1,400.00 2.05 -0.55
-21.15%
2.55
1.05
208,500 417 3.67 272,000 -5,500
-1.98%
BANKINDIA 25-Aug-16 CE 130.00 0.05 0.00
0.00%
0.10
0.05
204,000 34 0.12 690,000 -192,000
-21.77%
UNIONBANK 25-Aug-16 CE 145.00 0.05 -0.15
-75.00%
0.15
0.05
204,000 51 0.16 484,000 -20,000
-3.97%
INDIACEM 25-Aug-16 CE 155.00 0.15 0.05
50.00%
0.35
0.05
203,000 29 0.26 357,000 21,000
6.25%
RELIANCE 25-Aug-16 CE 1,000.00 20.50 5.55
37.12%
22.00
14.35
202,000 404 35.47 184,500 -41,500
-18.36%
DRREDDY 25-Aug-16 CE 3,100.00 5.85 0.75
14.71%
7.05
4.00
201,600 1,008 10.73 83,400 -44,800
-34.95%
AUROPHARMA 29-Sep-16 CE 760.00 50.00 22.35
80.83%
51.05
33.10
200,900 287 84.34 42,700 -15,400
-26.51%
ADANIPOWER 29-Sep-16 CE 30.00 0.70 -0.05
-6.67%
0.85
0.70
200,000 10 1.58 900,000 160,000
21.62%
PTC 29-Sep-16 CE 82.50 1.05 -2.75
-72.37%
1.10
0.95
200,000 25 2.00 160,000 160,000
0.00%
RCOM 29-Sep-16 CE 70.00 0.20 0.00
0.00%
0.25
0.15
200,000 20 0.42 730,000 140,000
23.73%
JINDALSTEL 25-Aug-16 CE 95.00 0.30 -0.15
-33.33%
0.60
0.20
198,000 22 0.63 1,404,000 -45,000
-3.11%
RELCAPITAL 25-Aug-16 CE 510.00 0.40 0.05
14.29%
0.55
0.25
198,000 132 0.81 207,000 9,000
4.55%
RECLTD 25-Aug-16 CE 250.00 0.10 0.00
0.00%
0.10
0.05
198,000 66 0.14 588,000 -99,000
-14.41%
SBIN 29-Sep-16 CE 290.00 1.35 -0.15
-10.00%
1.70
1.20
198,000 66 2.63 639,000 42,000
7.04%
IBULHSGFIN 25-Aug-16 CE 800.00 12.95 0.85
7.02%
16.40
10.80
197,600 247 26.91 80,800 4,000
5.21%
ICICIBANK 29-Sep-16 CE 300.00 0.65 -0.25
-27.78%
0.70
0.55
197,500 79 1.24 610,000 140,000
29.79%
HINDALCO 25-Aug-16 CE 140.00 16.70 2.50
17.61%
16.70
15.55
196,000 28 31.89 707,000 -126,000
-15.13%
HINDALCO 29-Sep-16 CE 165.00 3.70 -0.05
-1.33%
4.45
3.65
196,000 28 7.60 266,000 84,000
46.15%
IBULHSGFIN 25-Aug-16 CE 820.00 2.90 -1.90
-39.58%
6.35
1.75
196,000 245 7.80 141,600 -14,400
-9.23%
IOC 25-Aug-16 CE 620.00 0.25 0.10
66.67%
0.75
0.15
195,000 130 0.99 129,000 9,000
7.50%
CENTURYTEX 25-Aug-16 CE 720.00 0.25 -0.35
-58.33%
0.50
0.20
194,700 177 0.53 333,300 -162,800
-32.82%
LT 25-Aug-16 CE 1,600.00 0.25 -0.15
-37.50%
0.35
0.10
193,500 387 0.39 750,000 -117,500
-13.54%
RPOWER 29-Sep-16 CE 55.00 1.90 0.35
22.58%
1.95
1.75
192,000 16 3.55 468,000 72,000
18.18%
UNIONBANK 25-Aug-16 CE 130.00 6.20 0.30
5.08%
6.50
4.60
192,000 48 11.42 584,000 -84,000
-12.57%
UNIONBANK 25-Aug-16 CE 150.00 0.05 -0.05
-50.00%
0.10
0.05
192,000 48 0.12 616,000 12,000
1.99%
ANDHRABANK 25-Aug-16 CE 62.50 0.05 -0.05
-50.00%
0.15
0.05
190,000 19 0.15 420,000 -70,000
-14.29%
IDEA 25-Aug-16 CE 115.00 0.05 -0.15
-75.00%
0.05
0.05
190,000 38 0.10 1,145,000 -120,000
-9.49%
L&TFH 29-Sep-16 CE 110.00 1.00 -0.15
-13.04%
1.00
0.80
189,000 21 1.68 243,000 18,000
8.00%
ABIRLANUVO 25-Aug-16 CE 1,320.00 3.25 -1.25
-27.78%
6.90
1.25
188,250 251 7.19 110,250 21,750
24.58%
RECLTD 29-Sep-16 CE 240.00 5.55 0.00
0.00%
6.10
5.20
186,000 62 10.47 345,000 78,000
29.21%
BHARATFIN 25-Aug-16 CE 1,000.00 0.15 -0.10
-40.00%
0.20
0.05
186,000 186 0.19 752,000 -94,000
-11.11%
TATASTEEL 29-Sep-16 CE 390.00 13.65 -3.60
-20.87%
16.50
13.40
186,000 93 26.54 260,000 56,000
27.45%
M&MFIN 25-Aug-16 CE 340.00 0.75 -0.20
-21.05%
1.10
0.35
185,000 74 1.35 350,000 -27,500
-7.28%
ADANIPORTS 25-Aug-16 CE 290.00 0.15 -0.20
-57.14%
0.35
0.10
185,000 74 0.35 447,500 -90,000
-16.74%
IDFC 29-Sep-16 CE 60.00 1.75 0.05
2.94%
1.80
1.50
184,800 14 3.05 396,000 132,000
50.00%
LICHSGFIN 25-Aug-16 CE 570.00 0.60 -0.40
-40.00%
1.50
0.45
184,800 168 1.64 183,700 -19,800
-9.73%
HINDALCO 29-Sep-16 CE 170.00 2.55 -0.20
-7.27%
2.95
2.45
182,000 26 4.84 413,000 91,000
28.26%
RELIANCE 29-Sep-16 CE 1,040.00 17.60 1.30
7.98%
18.40
15.90
181,000 362 30.35 187,000 44,000
30.77%
TATAGLOBAL 29-Sep-16 CE 150.00 2.30 0.30
15.00%
2.60
2.00
180,000 40 4.12 211,500 103,500
95.83%
BANKBARODA 29-Sep-16 CE 180.00 2.10 -0.55
-20.75%
2.75
2.00
178,500 51 4.16 311,500 31,500
11.25%
TVSMOTOR 25-Aug-16 CE 320.00 0.20 -0.30
-60.00%
0.85
0.15
178,000 89 0.73 654,000 -18,000
-2.68%
TATAMOTORS 29-Sep-16 CE 530.00 12.25 -3.10
-20.20%
15.40
10.50
177,000 118 22.37 162,000 33,000
25.58%
HINDPETRO 25-Aug-16 CE 1,260.00 0.45 -0.35
-43.75%
0.70
0.35
175,700 251 0.83 313,600 -66,500
-17.50%
TATAMOTORS 25-Aug-16 CE 550.00 0.15 -0.10
-40.00%
0.25
0.10
175,500 117 0.30 735,000 10,500
1.45%
ENGINERSIN 25-Aug-16 CE 265.00 0.30 -0.45
-60.00%
1.20
0.20
175,000 50 1.26 17,500 17,500
0.00%
NIFTY 29-Sep-16 CE 10,000.00 1.05 0.15
16.67%
1.25
0.70
174,225 2,323 1.67 205,425 48,300
30.74%
KSCL 25-Aug-16 CE 380.00 3.60 1.10
44.00%
5.35
1.20
174,000 116 4.82 103,500 1,500
1.47%
ORIENTBANK 25-Aug-16 CE 115.00 5.35 0.85
18.89%
5.75
4.40
174,000 29 9.31 336,000 -66,000
-16.42%
TATAMOTORS 29-Sep-16 CE 510.00 19.30 -3.65
-15.90%
23.50
17.00
174,000 116 34.23 136,500 48,000
54.24%
AXISBANK 25-Aug-16 CE 610.00 0.15 -0.25
-62.50%
0.35
0.10
172,800 144 0.31 300,000 -97,200
-24.47%
ONGC 25-Aug-16 CE 235.00 6.15 2.10
51.85%
7.85
4.65
172,500 69 10.25 350,000 -80,000
-18.60%
ASIANPAINT 25-Aug-16 CE 1,160.00 0.80 -1.10
-57.89%
1.70
0.70
172,200 287 1.70 192,000 64,800
50.94%
INFY 25-Aug-16 CE 1,120.00 0.35 -0.05
-12.50%
0.55
0.25
172,000 344 0.71 401,000 -26,000
-6.09%
L&TFH 25-Aug-16 CE 92.50 2.55 -0.55
-17.74%
3.50
2.40
171,000 19 4.92 738,000 -27,000
-3.53%
APOLLOTYRE 25-Aug-16 CE 185.00 0.10 -0.05
-33.33%
0.15
0.05
168,000 56 0.17 645,000 -84,000
-11.52%
CANBK 25-Aug-16 CE 250.00 20.00 4.15
26.18%
20.15
15.50
168,000 56 31.60 183,000 -69,000
-27.38%
INDIACEM 29-Sep-16 CE 140.00 10.45 3.00
40.27%
11.20
9.30
168,000 24 17.59 294,000 -63,000
-17.65%
NTPC 29-Sep-16 CE 170.00 1.80 0.30
20.00%
2.20
1.55
168,000 42 3.09 232,000 40,000
20.83%
SAIL 29-Sep-16 CE 52.50 1.60 -0.15
-8.57%
1.80
1.60
168,000 14 2.81 528,000 0
0.00%
IOC 29-Sep-16 CE 550.00 25.85 6.70
34.99%
30.45
18.00
166,500 111 39.88 177,000 9,000
5.36%
JSWSTEEL 25-Aug-16 CE 1,780.00 4.00 -5.75
-58.97%
9.00
2.85
166,200 277 8.14 46,800 4,200
9.86%
GAIL 25-Aug-16 CE 370.00 1.55 -1.85
-54.41%
3.60
1.35
165,000 110 3.25 189,000 -22,500
-10.64%
BANKNIFTY 29-Sep-16 CE 20,000.00 161.85 -4.40
-2.65%
170.00
135.15
162,600 4,065 241.49 226,600 56,280
33.04%
KTKBANK 25-Aug-16 CE 170.00 0.05 -0.10
-66.67%
0.10
0.05
162,000 27 0.08 360,000 -42,000
-10.45%
L&TFH 25-Aug-16 CE 102.50 0.05 0.00
0.00%
0.05
0.05
162,000 18 0.08 279,000 -54,000
-16.22%
NIFTY 25-Aug-16 CE 8,300.00 352.15 12.15
3.57%
362.00
315.10
162,000 2,160 547.95 120,000 -84,075
-41.20%
NMDC 25-Aug-16 CE 105.00 3.60 -0.60
-14.29%
4.00
3.20
162,000 27 6.06 600,000 -66,000
-9.91%
CAIRN 29-Sep-16 CE 210.00 7.55 0.50
7.09%
9.35
6.75
161,000 46 12.45 112,000 49,000
77.78%
IOC 25-Aug-16 CE 540.00 25.45 18.10
246.26%
29.00
6.40
160,500 107 29.79 187,500 -27,000
-12.59%
ADANIPOWER 29-Sep-16 CE 27.50 1.75 0.15
9.38%
1.75
1.65
160,000 8 2.74 340,000 140,000
70.00%
ADANIPOWER 29-Sep-16 CE 32.50 0.35 -0.55
-61.11%
0.50
0.30
160,000 8 0.56 120,000 40,000
50.00%
HDFCBANK 25-Aug-16 CE 1,240.00 20.45 6.35
45.04%
22.25
9.50
158,500 317 20.61 117,500 -81,500
-40.95%
MARUTI 29-Sep-16 CE 5,000.00 122.80 51.50
72.23%
145.85
88.00
158,250 1,055 199.62 46,800 33,000
239.13%
CAIRN 25-Aug-16 CE 220.00 0.20 -0.05
-20.00%
0.50
0.10
157,500 45 0.41 287,000 -38,500
-11.83%
RELINFRA 25-Aug-16 CE 580.00 23.95 1.35
5.97%
26.90
15.40
157,300 121 31.04 135,200 -14,300
-9.57%
TECHM 25-Aug-16 CE 480.00 0.50 -0.55
-52.38%
1.50
0.35
156,200 142 1.16 204,600 -57,200
-21.85%
POWERGRID 25-Aug-16 CE 182.50 1.35 -0.45
-25.00%
1.65
1.00
156,000 39 2.09 284,000 60,000
26.79%
RECLTD 25-Aug-16 CE 220.00 13.05 0.85
6.97%
13.05
11.50
156,000 52 19.44 618,000 -27,000
-4.19%
RPOWER 29-Sep-16 CE 57.50 1.25 0.25
25.00%
1.25
1.00
156,000 13 1.70 240,000 108,000
81.82%
BANKNIFTY 25-Aug-16 CE 19,900.00 1.00 -0.80
-44.44%
2.80
0.60
155,600 3,890 1.43 82,800 -30,920
-27.19%
INFY 29-Sep-16 CE 1,080.00 21.05 5.30
33.65%
23.10
18.95
155,500 311 32.70 126,000 26,000
26.00%
BPCL 25-Aug-16 CE 610.00 0.45 -0.35
-43.75%
1.00
0.40
153,600 128 0.98 159,600 -44,400
-21.76%
AXISBANK 29-Sep-16 CE 600.00 12.05 -0.25
-2.03%
12.40
10.30
153,600 128 17.26 504,000 50,400
11.11%
JISLJALEQS 25-Aug-16 CE 95.00 0.05 0.00
0.00%
0.05
0.05
153,000 17 0.08 - -153,000
-100.00%
L&TFH 25-Aug-16 CE 107.50 0.05 0.00
0.00%
0.05
0.05
153,000 17 0.08 81,000 -153,000
-65.38%
UPL 25-Aug-16 CE 640.00 7.60 -2.95
-27.96%
12.50
6.25
152,400 127 14.80 136,800 -21,600
-13.64%
IDBI 29-Sep-16 CE 80.00 0.85 -0.20
-19.05%
0.95
0.80
152,000 19 1.32 384,000 128,000
50.00%
NIFTY 29-Sep-16 CE 8,100.00 603.65 4.85
0.81%
616.95
571.85
150,375 2,005 893.77 726,300 120,600
19.91%
IBREALEST 25-Aug-16 CE 95.00 0.10 0.00
0.00%
0.10
0.05
150,000 15 0.09 1,200,000 -130,000
-9.77%
SUNPHARMA 29-Sep-16 CE 780.00 21.25 2.35
12.43%
23.50
18.55
150,000 250 32.58 136,200 42,000
44.59%
NIFTY 25-Aug-16 CE 7,000.00 1,654.50 13.70
0.83%
1,662.00
1,615.00
149,925 1,999 2,453.30 412,350 -135,975
-24.80%
BHARATFORG 25-Aug-16 CE 900.00 0.60 -1.70
-73.91%
3.00
0.50
149,400 249 2.20 147,000 4,200
2.94%
YESBANK 25-Aug-16 CE 1,320.00 18.75 -8.00
-29.91%
24.30
15.50
148,400 212 29.72 147,700 -35,700
-19.47%
LUPIN 29-Sep-16 CE 1,600.00 28.65 -11.10
-27.92%
36.80
24.00
148,200 494 43.23 112,800 71,700
174.45%
HINDALCO 29-Sep-16 CE 130.00 27.00 1.45
5.68%
27.25
26.30
147,000 21 38.93 154,000 147,000
2,100.00%
TATAMTRDVR 25-Aug-16 CE 340.00 0.20 -0.60
-75.00%
0.45
0.15
147,000 70 0.43 342,300 29,400
9.40%
M&M 25-Aug-16 CE 1,480.00 0.75 -0.95
-55.88%
2.95
0.50
145,500 291 1.64 154,000 -53,000
-25.60%
HINDUNILVR 25-Aug-16 CE 940.00 0.95 -0.65
-40.63%
1.15
0.45
145,200 242 1.05 396,000 -64,800
-14.06%
SUNTV 25-Aug-16 CE 500.00 0.25 -0.25
-50.00%
0.45
0.20
144,000 72 0.36 614,000 -50,000
-7.53%
NIFTY 25-Aug-16 CE 8,100.00 550.60 15.80
2.95%
560.45
514.40
143,775 1,917 777.81 99,675 -96,150
-49.10%
NIFTY 27-Oct-16 CE 9,000.00 74.50 0.40
0.54%
77.00
66.05
143,400 1,912 102.39 482,400 52,425
12.19%
FEDERALBNK 25-Aug-16 CE 72.50 0.10 -0.05
-33.33%
0.15
0.05
143,000 13 0.14 220,000 44,000
25.00%
SINTEX 25-Aug-16 CE 78.60 0.05 -0.05
-50.00%
0.10
0.05
142,000 20 0.07 1,603,125 -99,750
-5.86%
BHARATFIN 25-Aug-16 CE 860.00 0.30 -0.25
-45.45%
0.60
0.20
142,000 142 0.38 - 0
0.00%
SUNTV 25-Aug-16 CE 490.00 0.30 -0.50
-62.50%
0.75
0.25
142,000 71 0.54 182,000 -20,000
-9.90%
TCS 25-Aug-16 CE 2,700.00 0.70 -1.05
-60.00%
1.30
0.60
141,750 567 1.30 182,000 -34,500
-15.94%
DHFL 25-Aug-16 CE 265.00 17.65 8.55
93.96%
17.85
8.25
141,000 47 17.86 66,000 -72,000
-52.17%
TATAMOTORS 25-Aug-16 CE 490.00 9.75 -6.25
-39.06%
13.50
7.00
141,000 94 13.11 100,500 42,000
71.79%
NIFTY 25-Aug-16 CE 9,300.00 0.25 -0.25
-50.00%
0.50
0.20
140,475 1,873 0.41 678,000 -4,725
-0.69%
DLF 29-Sep-16 CE 175.00 4.25 0.00
0.00%
4.80
3.90
140,000 28 6.09 410,000 35,000
9.33%
ENGINERSIN 25-Aug-16 CE 230.00 22.00 14.60
197.30%
24.35
10.90
140,000 40 22.40 73,500 -52,500
-41.67%
HCLTECH 25-Aug-16 CE 790.00 5.00 -2.05
-29.08%
9.65
2.70
140,000 200 6.85 65,800 -9,100
-12.15%
JETAIRWAYS 25-Aug-16 CE 600.00 0.30 -0.15
-33.33%
0.40
0.20
140,000 140 0.39 458,000 -71,000
-13.42%
KSCL 25-Aug-16 CE 400.00 1.00 0.05
5.26%
1.10
0.40
139,500 93 1.14 163,500 -24,000
-12.80%
NIFTY 25-Aug-16 CE 8,950.00 0.35 -0.40
-53.33%
1.00
0.30
139,425 1,859 0.53 159,675 -24,750
-13.42%
VEDL 29-Sep-16 CE 150.00 27.25 1.25
4.81%
28.40
26.90
138,000 23 37.29 144,000 126,000
700.00%
IRB 25-Aug-16 CE 230.00 5.95 0.15
2.59%
8.30
4.00
137,500 55 8.21 272,500 -80,000
-22.70%
HINDPETRO 25-Aug-16 CE 1,300.00 0.30 -0.25
-45.45%
0.45
0.20
136,500 195 0.41 395,500 -63,000
-13.74%
HDIL 29-Sep-16 CE 100.00 3.85 -0.35
-8.33%
4.15
3.70
136,000 17 5.26 256,000 88,000
52.38%
JPASSOCIAT 25-Aug-16 CE 7.50 4.10 0.65
18.84%
4.40
4.10
136,000 2 5.78 136,000 0
0.00%
JSWENERGY 25-Aug-16 CE 87.50 0.05 -0.05
-50.00%
0.10
0.05
136,000 17 0.07 240,000 16,000
7.14%
NIFTY 29-Sep-16 CE 8,300.00 422.70 6.10
1.46%
433.20
392.95
135,225 1,803 555.82 525,600 69,075
15.13%
CANBK 29-Sep-16 CE 270.00 11.50 1.40
13.86%
12.30
9.45
135,000 45 14.59 180,000 57,000
46.34%
DRREDDY 25-Aug-16 CE 3,050.00 17.35 6.50
59.91%
21.00
7.40
135,000 675 20.03 53,400 -1,200
-2.20%
AMBUJACEM 25-Aug-16 CE 280.00 0.10 -0.35
-77.78%
0.25
0.05
135,000 54 0.20 317,500 -85,000
-21.12%
ONGC 29-Sep-16 CE 250.00 4.40 0.65
17.33%
4.90
3.85
135,000 54 5.75 302,500 60,000
24.74%
ABIRLANUVO 25-Aug-16 CE 1,400.00 0.35 -0.40
-53.33%
0.75
0.20
134,250 179 0.48 263,250 -75,000
-22.17%
LT 25-Aug-16 CE 1,450.00 24.35 -6.05
-19.90%
31.95
19.90
134,000 268 33.42 56,000 -4,000
-6.67%
BANKBARODA 29-Sep-16 CE 175.00 3.45 -0.50
-12.66%
4.10
3.20
133,000 38 4.72 182,000 42,000
30.00%
CASTROLIND 25-Aug-16 CE 410.00 18.25 10.50
135.48%
19.00
3.00
133,000 95 19.86 117,600 -21,000
-15.15%
PNB 29-Sep-16 CE 135.00 2.45 -0.45
-15.52%
2.75
2.35
133,000 19 3.42 224,000 42,000
23.08%
YESBANK 29-Sep-16 CE 1,400.00 18.80 -3.45
-15.51%
22.05
18.00
133,000 190 25.82 164,500 47,600
40.72%
DHFL 29-Sep-16 CE 300.00 7.50 2.70
56.25%
7.70
6.00
132,000 44 8.88 87,000 63,000
262.50%
IFCI 29-Sep-16 CE 32.50 0.30 0.00
0.00%
0.30
0.30
132,000 6 0.40 638,000 88,000
16.00%
JSWSTEEL 25-Aug-16 CE 1,760.00 11.75 -5.90
-33.43%
17.00
8.00
132,000 220 15.48 60,000 -5,400
-8.26%
MCDOWELL-N 25-Aug-16 CE 2,300.00 24.00 -10.25
-29.93%
41.00
17.20
132,000 528 38.87 109,000 -29,000
-21.01%
SAIL 25-Aug-16 CE 47.50 2.30 -0.15
-6.12%
2.65
2.00
132,000 11 3.08 948,000 -84,000
-8.14%
SAIL 29-Sep-16 CE 45.00 5.60 -0.85
-13.18%
5.90
5.40
132,000 11 7.39 36,000 0
0.00%
SAIL 29-Sep-16 CE 60.00 0.40 0.00
0.00%
0.45
0.35
132,000 11 0.54 624,000 12,000
1.96%
VEDL 25-Aug-16 CE 160.00 16.65 2.45
17.25%
17.45
15.60
132,000 22 21.89 414,000 -96,000
-18.82%
RECLTD 29-Sep-16 CE 250.00 2.95 0.20
7.27%
3.35
2.70
129,000 43 3.81 657,000 36,000
5.80%
PTC 25-Aug-16 CE 80.00 0.45 0.10
28.57%
0.55
0.30
128,000 16 0.55 328,000 -16,000
-4.65%
BANKNIFTY 29-Sep-16 CE 19,500.00 363.35 -4.75
-1.29%
380.00
320.00
127,640 3,191 438.56 129,560 31,080
31.56%
TATACHEM 25-Aug-16 CE 580.00 0.75 -0.40
-34.78%
2.00
0.65
127,500 85 1.64 96,000 19,500
25.49%
HDFC 25-Aug-16 CE 1,360.00 22.15 2.45
12.44%
23.40
11.50
126,500 253 21.02 140,000 -26,000
-15.66%
NIFTY 29-Sep-16 CE 8,400.00 337.40 3.05
0.91%
348.45
305.60
126,300 1,684 414.50 936,750 45,975
5.16%
RELINFRA 29-Sep-16 CE 620.00 18.80 0.30
1.62%
20.50
15.95
126,100 97 22.99 97,500 37,700
63.04%
NIFTY 29-Sep-16 CE 7,000.00 1,683.10 11.35
0.68%
1,691.00
1,647.65
126,075 1,681 2,103.08 658,875 106,200
19.22%
INDIACEM 29-Sep-16 CE 135.00 12.05 0.45
3.88%
14.00
12.05
126,000 18 16.85 168,000 -21,000
-11.11%
KTKBANK 29-Sep-16 CE 160.00 4.50 -0.55
-10.89%
4.55
4.10
126,000 21 5.47 318,000 60,000
23.26%
NMDC 25-Aug-16 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
126,000 21 0.06 432,000 -108,000
-20.00%
PNB 25-Aug-16 CE 120.00 6.10 -0.80
-11.59%
7.15
6.00
126,000 18 8.43 966,000 -91,000
-8.61%
TATASTEEL 25-Aug-16 CE 420.00 0.10 -0.05
-33.33%
0.15
0.05
126,000 63 0.11 896,000 -56,000
-5.88%
BHEL 25-Aug-16 CE 155.00 0.05 -0.05
-50.00%
0.05
0.05
125,000 25 0.06 1,045,000 -100,000
-8.73%
AMBUJACEM 25-Aug-16 CE 275.00 0.30 -0.85
-73.91%
0.80
0.20
125,000 50 0.55 460,000 17,500
3.95%
MOTHERSUMI 25-Aug-16 CE 360.00 0.15 -0.05
-25.00%
0.20
0.10
125,000 50 0.18 527,500 -72,500
-12.08%
MARICO 25-Aug-16 CE 295.00 4.35 3.35
335.00%
4.50
0.90
124,800 48 5.30 124,800 117,000
1,500.00%
TATAMOTORS 29-Sep-16 CE 550.00 7.60 -1.90
-20.00%
10.00
6.50
124,500 83 9.45 250,500 54,000
27.48%
JUSTDIAL 25-Aug-16 CE 500.00 0.95 -0.80
-45.71%
3.00
0.60
124,000 155 2.15 353,600 -87,200
-19.78%
M&M 25-Aug-16 CE 1,440.00 5.55 -4.85
-46.63%
14.00
5.00
124,000 248 11.17 70,500 4,000
6.02%
SUNTV 25-Aug-16 CE 460.00 5.45 -3.30
-37.71%
10.35
2.45
124,000 62 9.20 210,000 -26,000
-11.02%
NIFTY 27-Oct-16 CE 8,700.00 198.25 3.75
1.93%
202.55
180.50
123,225 1,643 234.84 398,925 98,400
32.74%
APOLLOTYRE 29-Sep-16 CE 180.00 5.25 0.30
6.06%
5.50
4.15
123,000 41 5.97 177,000 51,000
40.48%
GAIL 25-Aug-16 CE 380.00 0.45 -0.90
-66.67%
1.90
0.35
123,000 82 0.80 210,000 -30,000
-12.50%
PFC 25-Aug-16 CE 250.00 0.30 -0.10
-25.00%
0.50
0.25
123,000 41 0.41 291,000 24,000
8.99%
ENGINERSIN 25-Aug-16 CE 270.00 0.15 -0.70
-82.35%
0.70
0.10
122,500 35 0.44 35,000 31,500
900.00%
NIFTY 29-Sep-16 CE 9,400.00 2.35 -0.35
-12.96%
4.90
1.75
122,325 1,631 2.68 201,675 19,425
10.66%
HEROMOTOCO 25-Aug-16 CE 3,400.00 3.35 -2.25
-40.18%
5.95
2.60
122,200 611 4.42 108,200 -11,400
-9.53%
CIPLA 25-Aug-16 CE 590.00 0.35 0.10
40.00%
1.00
0.20
122,000 122 0.81 90,000 -3,000
-3.23%
TATASTEEL 29-Sep-16 CE 420.00 5.15 -1.85
-26.43%
7.00
5.05
122,000 61 6.75 192,000 32,000
20.00%
TATAMOTORS 29-Sep-16 CE 540.00 9.85 -2.05
-17.23%
11.90
8.05
121,500 81 11.79 121,500 45,000
58.82%
CIPLA 25-Aug-16 CE 550.00 16.35 7.30
80.66%
21.50
8.00
121,000 121 19.82 88,000 -34,000
-27.87%
FEDERALBNK 29-Sep-16 CE 67.50 3.40 0.50
17.24%
3.45
3.15
121,000 11 3.97 176,000 22,000
14.29%
ANDHRABANK 29-Sep-16 CE 65.00 1.00 0.00
0.00%
1.00
0.80
120,000 12 1.04 120,000 100,000
500.00%
CIPLA 25-Aug-16 CE 600.00 0.25 0.10
66.67%
0.40
0.05
120,000 120 0.35 104,000 -28,000
-21.21%
IBREALEST 25-Aug-16 CE 105.00 0.05 0.00
0.00%
0.05
0.05
120,000 12 0.06 260,000 -80,000
-23.53%
JSWENERGY 25-Aug-16 CE 82.50 0.20 -0.05
-20.00%
0.25
0.15
120,000 15 0.24 272,000 -32,000
-10.53%
JSWENERGY 25-Aug-16 CE 85.00 0.10 0.00
0.00%
0.10
0.05
120,000 15 0.08 824,000 -96,000
-10.43%
JSWSTEEL 25-Aug-16 CE 1,800.00 2.35 -2.65
-53.00%
4.90
1.50
120,000 200 3.20 150,000 -6,600
-4.21%
NCC 29-Sep-16 CE 95.00 1.40 -0.30
-17.65%
1.50
1.30
120,000 15 1.69 152,000 80,000
111.11%
RCOM 29-Sep-16 CE 57.50 1.25 -0.10
-7.41%
1.45
1.20
120,000 12 1.48 120,000 70,000
140.00%
DISHTV 29-Sep-16 CE 105.00 2.55 0.55
27.50%
2.60
2.25
119,000 17 2.83 126,000 70,000
125.00%
TV18BRDCST 25-Aug-16 CE 37.50 3.05 0.60
24.49%
3.30
2.45
119,000 7 3.53 85,000 -68,000
-44.44%
INDIACEM 25-Aug-16 CE 130.00 15.65 5.45
53.43%
16.25
11.30
119,000 17 17.97 511,000 -70,000
-12.05%
NIFTY 29-Sep-16 CE 9,500.00 1.50 -0.30
-16.67%
1.75
1.40
118,950 1,586 1.76 402,450 17,775
4.62%
INFY 29-Sep-16 CE 1,120.00 9.10 1.75
23.81%
11.30
8.30
118,000 236 10.84 106,000 83,000
360.87%
CASTROLIND 25-Aug-16 CE 450.00 0.80 0.45
128.57%
1.70
0.15
117,600 84 1.06 149,800 39,200
35.44%
IRB 25-Aug-16 CE 245.00 0.30 -0.15
-33.33%
1.15
0.25
117,500 47 0.69 95,000 17,500
22.58%
BPCL 29-Sep-16 CE 600.00 15.45 0.15
0.98%
17.15
14.70
116,400 97 18.50 111,600 39,600
55.00%
INDUSINDBK 25-Aug-16 CE 1,200.00 1.90 -3.85
-66.96%
4.45
1.35
116,400 194 3.35 127,800 -3,600
-2.74%
VOLTAS 29-Sep-16 CE 400.00 11.70 4.10
53.95%
12.20
8.30
116,000 58 12.50 60,000 42,000
233.33%
GRANULES 25-Aug-16 CE 135.00 0.30 0.20
200.00%
0.50
0.10
115,000 23 0.33 175,000 -25,000
-12.50%
IDEA 29-Sep-16 CE 95.00 5.90 -2.60
-30.59%
6.20
5.05
115,000 23 6.59 330,000 35,000
11.86%
TATACOMM 25-Aug-16 CE 510.00 2.30 -0.30
-11.54%
6.05
2.20
114,800 82 4.53 91,000 -16,800
-15.58%
INFY 25-Aug-16 CE 1,020.00 37.15 15.70
73.19%
40.10
26.00
114,500 229 39.64 120,000 -20,500
-14.59%
IGL 25-Aug-16 CE 750.00 12.10 -3.60
-22.93%
19.25
7.60
114,400 104 13.35 25,300 -1,100
-4.17%
DHFL 25-Aug-16 CE 250.00 27.60 3.85
16.21%
29.30
25.00
114,000 38 31.50 297,000 -99,000
-25.00%
NMDC 25-Aug-16 CE 115.00 0.10 -0.20
-66.67%
0.25
0.05
114,000 19 0.17 300,000 -54,000
-15.25%
HEROMOTOCO 25-Aug-16 CE 3,350.00 7.25 -5.40
-42.69%
19.95
5.65
113,600 568 8.96 46,600 -3,600
-7.17%
STAR 25-Aug-16 CE 1,000.00 2.75 -0.90
-24.66%
8.10
2.40
113,500 227 6.41 60,500 14,500
31.52%
DABUR 25-Aug-16 CE 300.00 0.40 0.00
0.00%
0.75
0.30
112,500 45 0.56 187,500 -15,000
-7.41%
TATAGLOBAL 29-Sep-16 CE 145.00 3.80 0.45
13.43%
4.75
3.65
112,500 25 4.53 130,500 67,500
107.14%
CAIRN 25-Aug-16 CE 200.00 6.35 1.80
39.56%
9.50
5.35
112,000 32 8.41 343,000 -35,000
-9.26%
PNB 29-Sep-16 CE 125.00 5.90 -1.05
-15.11%
6.60
5.90
112,000 16 6.87 441,000 49,000
12.50%
YESBANK 25-Aug-16 CE 1,300.00 38.20 -6.10
-13.77%
41.85
32.50
112,000 160 43.33 225,400 -21,700
-8.78%
NIFTY 25-Aug-16 CE 9,500.00 0.30 -0.15
-33.33%
0.50
0.10
111,900 1,492 0.30 628,800 -27,150
-4.14%
WIPRO 25-Aug-16 CE 530.00 0.40 -0.50
-55.56%
0.95
0.30
111,000 111 0.64 158,000 -5,000
-3.07%
CEATLTD 25-Aug-16 CE 880.00 3.60 2.90
414.29%
4.95
1.20
110,600 158 3.14 64,400 0
0.00%
ALBK 29-Sep-16 CE 80.00 4.90 0.40
8.89%
5.10
4.25
110,000 11 5.14 180,000 -10,000
-5.26%
ICICIBANK 25-Aug-16 CE 310.00 0.05 0.00
0.00%
0.05
0.05
110,000 44 0.06 822,500 -15,000
-1.79%
LUPIN 25-Aug-16 CE 1,650.00 0.60 -0.70
-53.85%
1.45
0.50
109,200 364 0.78 186,000 -39,600
-17.55%
RELIANCE 29-Sep-16 CE 1,050.00 14.20 0.95
7.17%
15.05
12.55
109,000 218 14.62 116,000 58,500
101.74%
HEXAWARE 25-Aug-16 CE 230.00 0.05 -0.25
-83.33%
0.25
0.05
108,000 54 0.14 540,000 -70,000
-11.48%
IOC 29-Sep-16 CE 570.00 16.95 2.40
16.49%
20.85
10.60
108,000 72 17.82 66,000 60,000
1,000.00%
JISLJALEQS 25-Aug-16 CE 87.50 0.10 -0.30
-75.00%
0.35
0.10
108,000 12 0.18 234,000 -27,000
-10.34%
NHPC 29-Sep-16 CE 32.50 0.10 -0.05
-33.33%
0.10
0.10
108,000 4 0.11 162,000 108,000
200.00%
NTPC 25-Aug-16 CE 172.50 0.05 -0.05
-50.00%
0.10
0.05
108,000 27 0.08 172,000 -40,000
-18.87%
RPOWER 29-Sep-16 CE 52.50 3.00 0.35
13.21%
3.10
2.85
108,000 9 3.27 240,000 108,000
81.82%
SYNDIBANK 25-Aug-16 CE 77.50 0.25 -0.30
-54.55%
0.40
0.20
108,000 12 0.31 396,000 -27,000
-6.38%
VEDL 29-Sep-16 CE 200.00 2.10 -0.05
-2.33%
2.50
2.00
108,000 18 2.30 276,000 36,000
15.00%
RELINFRA 29-Sep-16 CE 600.00 27.40 1.30
4.98%
29.00
23.30
106,600 82 27.98 109,200 31,200
40.00%
IDFC 25-Aug-16 CE 52.50 5.25 0.60
12.90%
5.30
5.15
105,600 8 5.49 303,600 -39,600
-11.54%
ITC 29-Sep-16 CE 250.00 7.55 -0.95
-11.18%
7.80
6.80
105,600 44 7.74 160,800 50,400
45.65%
RELIANCE 25-Aug-16 CE 980.00 39.55 6.30
18.95%
39.55
33.00
105,500 211 35.69 41,500 -47,500
-53.37%
DHFL 29-Sep-16 CE 260.00 29.95 7.50
33.41%
29.95
24.50
105,000 35 27.94 399,000 105,000
35.71%
PETRONET 25-Aug-16 CE 345.00 1.35 0.15
12.50%
1.95
0.65
105,000 35 1.27 96,000 -18,000
-15.79%
PNB 25-Aug-16 CE 110.00 16.65 -1.95
-10.48%
16.75
16.50
105,000 15 17.45 77,000 -42,000
-35.29%
PNB 25-Aug-16 CE 115.00 11.35 -0.05
-0.44%
11.75
11.10
105,000 15 12.09 259,000 -63,000
-19.57%
CADILAHC 25-Aug-16 CE 380.00 2.40 0.50
26.32%
5.25
1.85
104,000 65 3.84 126,400 -14,400
-10.23%
EXIDEIND 25-Aug-16 CE 190.00 0.10 -0.05
-33.33%
0.10
0.05
104,000 26 0.07 564,000 -24,000
-4.08%
NIFTY 28-Dec-17 CE 8,700.00 947.20 197.20
26.29%
947.20
947.20
103,275 1,377 978.22 533,700 -103,275
-16.21%
BANKINDIA 25-Aug-16 CE 135.00 0.05 0.00
0.00%
0.05
0.05
102,000 17 0.05 174,000 -102,000
-36.96%
VEDL 29-Sep-16 CE 175.00 9.55 0.80
9.14%
10.50
9.40
102,000 17 10.06 114,000 30,000
35.71%
TATACHEM 25-Aug-16 CE 540.00 15.45 -1.95
-11.21%
24.55
14.00
102,000 68 19.48 67,500 -34,500
-33.82%
RELINFRA 25-Aug-16 CE 660.00 0.25 -0.05
-16.67%
0.35
0.15
101,400 78 0.21 338,000 -52,000
-13.33%
M&M 25-Aug-16 CE 1,500.00 0.55 -0.70
-56.00%
1.15
0.45
101,000 202 0.66 468,500 -54,000
-10.33%
HINDPETRO 29-Sep-16 CE 1,260.00 15.90 2.85
21.84%
18.20
13.00
100,800 144 15.73 104,300 37,100
55.21%
ALBK 25-Aug-16 CE 75.00 6.55 0.80
13.91%
6.55
5.35
100,000 10 5.85 270,000 -80,000
-22.86%
TATASTEEL 29-Sep-16 CE 380.00 18.50 -3.55
-16.10%
21.60
17.85
100,000 50 19.16 468,000 24,000
5.41%
TATASTEEL 29-Sep-16 CE 410.00 7.20 -2.45
-25.39%
10.00
7.05
100,000 50 7.75 146,000 16,000
12.31%
LT 29-Sep-16 CE 1,500.00 33.25 -3.70
-10.01%
37.25
30.15
99,000 198 32.96 123,500 13,000
11.76%
SYNDIBANK 25-Aug-16 CE 80.00 0.05 -0.15
-75.00%
0.10
0.05
99,000 11 0.08 873,000 -54,000
-5.83%
HEXAWARE 25-Aug-16 CE 225.00 0.10 -0.65
-86.67%
0.70
0.05
98,000 49 0.25 400,000 -2,000
-0.50%
INFRATEL 25-Aug-16 CE 350.00 1.25 -1.75
-58.33%
3.70
1.00
98,000 70 2.00 98,000 -11,200
-10.26%
LUPIN 25-Aug-16 CE 1,500.00 30.70 -30.85
-50.12%
47.05
17.50
96,300 321 27.35 21,300 8,400
65.12%
CANBK 25-Aug-16 CE 285.00 0.20 -0.05
-20.00%
0.30
0.15
96,000 32 0.19 144,000 0
0.00%
CROMPGREAV 25-Aug-16 CE 92.50 0.05 0.00
0.00%
0.10
0.05
96,000 8 0.06 360,000 -12,000
-3.23%
IDBI 29-Sep-16 CE 72.50 2.80 -0.25
-8.20%
3.05
2.80
96,000 12 2.82 200,000 64,000
47.06%
RPOWER 29-Sep-16 CE 60.00 0.65 0.10
18.18%
0.70
0.65
96,000 8 0.64 360,000 48,000
15.38%
VEDL 29-Sep-16 CE 185.00 5.45 0.15
2.83%
6.25
5.15
96,000 16 5.64 210,000 12,000
6.06%
VEDL 29-Sep-16 CE 190.00 4.10 0.25
6.49%
4.40
3.85
96,000 16 4.01 276,000 24,000
9.52%
NIFTY 25-Aug-16 CE 6,600.00 2,054.45 26.45
1.30%
2,063.50
2,015.00
95,700 1,276 1,949.36 54,000 -64,050
-54.26%
AUROPHARMA 29-Sep-16 CE 840.00 13.30 6.75
103.05%
13.75
9.45
94,500 135 11.40 51,100 48,300
1,725.00%
JETAIRWAYS 25-Aug-16 CE 540.00 8.25 -5.70
-40.86%
16.75
7.20
93,000 93 9.73 48,000 -4,000
-7.69%
MCDOWELL-N 25-Aug-16 CE 2,350.00 4.30 -8.40
-66.14%
16.00
3.30
93,000 372 7.75 71,000 16,250
29.68%
IDFC 29-Sep-16 CE 57.50 2.50 -0.20
-7.41%
3.00
2.50
92,400 7 2.48 118,800 66,000
125.00%
TATAMTRDVR 29-Sep-16 CE 330.00 12.70 -2.80
-18.06%
14.55
11.00
92,400 44 11.77 111,300 71,400
178.95%
ASHOKLEY 25-Aug-16 CE 97.50 0.05 0.00
0.00%
0.05
0.05
91,000 13 0.05 4,179,000 0
0.00%
BANKBARODA 25-Aug-16 CE 180.00 0.05 -0.10
-66.67%
0.10
0.05
91,000 26 0.06 392,000 -24,500
-5.88%
INDIACEM 25-Aug-16 CE 137.50 7.50 3.90
108.33%
14.00
5.90
91,000 13 7.25 91,000 -77,000
-45.83%
ANDHRABANK 25-Aug-16 CE 57.50 2.30 -0.15
-6.12%
2.45
2.00
90,000 9 2.03 260,000 -60,000
-18.75%
GMRINFRA 29-Sep-16 CE 12.50 1.35 0.10
8.00%
1.35
1.35
90,000 2 1.22 630,000 45,000
7.69%
L&TFH 29-Sep-16 CE 97.50 3.90 -0.30
-7.14%
4.20
3.45
90,000 10 3.46 144,000 54,000
60.00%
NMDC 25-Aug-16 CE 107.50 1.45 -0.90
-38.30%
2.10
1.20
90,000 15 1.40 222,000 -42,000
-15.91%
RELIANCE 29-Sep-16 CE 1,060.00 11.20 0.25
2.28%
11.85
10.00
90,000 180 9.70 123,500 16,500
15.42%
SBIN 29-Sep-16 CE 275.00 3.10 -0.55
-15.07%
3.45
2.80
90,000 30 2.76 228,000 42,000
22.58%
RELCAPITAL 25-Aug-16 CE 450.00 37.90 14.10
59.24%
38.20
24.25
88,500 59 27.61 160,500 -28,500
-15.08%
HDIL 25-Aug-16 CE 102.50 0.10 -0.05
-33.33%
0.15
0.10
88,000 11 0.09 456,000 -32,000
-6.56%
KPIT 25-Aug-16 CE 145.00 0.30 -0.10
-25.00%
0.70
0.15
88,000 22 0.27 136,000 -32,000
-19.05%
PTC 25-Aug-16 CE 77.50 1.70 0.70
70.00%
1.80
1.00
88,000 11 1.19 88,000 0
0.00%
ENGINERSIN 29-Sep-16 CE 255.00 9.90 8.55
633.33%
11.10
3.80
87,500 25 7.26 38,500 38,500
0.00%
NIFTY 25-Aug-16 CE 7,800.00 849.05 10.85
1.29%
858.90
815.00
87,375 1,165 728.95 72,900 -69,525
-48.82%
TITAN 25-Aug-16 CE 420.00 0.55 -0.60
-52.17%
1.90
0.50
87,000 58 0.77 109,500 -10,500
-8.75%
TATACOMM 25-Aug-16 CE 500.00 6.30 0.60
10.53%
10.85
4.95
86,800 62 6.73 152,600 -22,400
-12.80%
TV18BRDCST 29-Sep-16 CE 50.00 0.15 -2.55
-94.44%
0.20
0.10
85,000 5 0.14 34,000 34,000
0.00%
BHARTIARTL 25-Aug-16 CE 380.00 0.10 -0.10
-50.00%
0.25
0.05
84,000 56 0.14 358,500 -18,000
-4.78%
ENGINERSIN 25-Aug-16 CE 235.00 16.80 12.65
304.82%
18.50
6.80
84,000 24 9.70 45,500 -35,000
-43.48%
HINDALCO 29-Sep-16 CE 150.00 10.60 0.35
3.41%
11.20
10.20
84,000 12 8.90 175,000 56,000
47.06%
NMDC 25-Aug-16 CE 112.50 0.10 -0.35
-77.78%
0.45
0.10
84,000 14 0.22 186,000 -6,000
-3.13%
RELCAPITAL 29-Sep-16 CE 510.00 10.25 2.20
27.33%
10.25
5.80
84,000 56 6.58 82,500 67,500
450.00%
SBIN 25-Aug-16 CE 225.00 29.90 1.40
4.91%
30.15
28.80
84,000 28 24.89 384,000 -21,000
-5.19%
SBIN 25-Aug-16 CE 280.00 0.05 0.00
0.00%
0.05
0.05
84,000 28 0.04 945,000 36,000
3.96%
VEDL 25-Aug-16 CE 165.00 10.85 1.15
11.86%
12.00
10.75
84,000 14 9.48 426,000 -18,000
-4.05%
VEDL 25-Aug-16 CE 195.00 0.05 -0.05
-50.00%
0.15
0.05
84,000 14 0.08 978,000 0
0.00%
AXISBANK 29-Sep-16 CE 590.00 16.25 -0.35
-2.11%
17.00
14.00
84,000 70 13.10 99,600 50,400
102.44%
HINDPETRO 25-Aug-16 CE 1,320.00 0.30 -0.15
-33.33%
0.45
0.20
82,600 118 0.22 151,900 15,400
11.28%
BANKNIFTY 25-Aug-16 CE 19,100.00 277.20 -16.15
-5.51%
305.60
210.00
82,040 2,051 199.73 60,920 -1,120
-1.81%
NIFTY 29-Sep-16 CE 8,200.00 511.15 7.15
1.42%
520.05
479.75
81,525 1,087 406.33 798,675 31,125
4.06%
JINDALSTEL 25-Aug-16 CE 85.00 3.55 -0.20
-5.33%
4.50
2.80
81,000 9 2.90 684,000 -36,000
-5.00%
RELCAPITAL 29-Sep-16 CE 470.00 28.05 9.05
47.63%
28.55
20.00
81,000 54 19.80 82,500 36,000
77.42%
TATAGLOBAL 29-Sep-16 CE 140.00 6.10 0.45
7.96%
6.70
5.80
81,000 18 4.94 144,000 49,500
52.38%
ENGINERSIN 29-Sep-16 CE 270.00 4.85 4.25
708.33%
5.10
2.70
80,500 23 3.49 31,500 31,500
0.00%
BIOCON 25-Aug-16 CE 940.00 0.60 -0.95
-61.29%
1.95
0.50
80,300 73 0.83 101,200 -8,800
-8.00%
LUPIN 25-Aug-16 CE 1,700.00 0.40 -0.40
-50.00%
0.75
0.30
80,100 267 0.34 459,600 -29,400
-6.01%
ANDHRABANK 25-Aug-16 CE 55.00 4.70 -0.30
-6.00%
4.70
4.50
80,000 8 3.71 240,000 -40,000
-14.29%
ALBK 25-Aug-16 CE 65.00 15.50 5.75
58.97%
15.90
15.50
80,000 8 12.46 70,000 -10,000
-12.50%
ALBK 29-Sep-16 CE 85.00 2.40 0.35
17.07%
2.60
2.10
80,000 8 1.91 90,000 50,000
125.00%
ADANIENT 25-Aug-16 CE 82.50 0.05 -0.05
-50.00%
0.10
0.05
80,000 10 0.04 616,000 -40,000
-6.10%
ARVIND 25-Aug-16 CE 340.00 0.10 -0.05
-33.33%
0.25
0.05
80,000 40 0.07 334,000 2,000
0.60%
ADANIPOWER 29-Sep-16 CE 37.50 0.05 -0.45
-90.00%
0.05
0.05
80,000 4 0.04 80,000 80,000
0.00%
IBREALEST 25-Aug-16 CE 120.00 0.05 0.00
0.00%
0.05
0.05
80,000 8 0.04 920,000 -80,000
-8.00%
PTC 29-Sep-16 CE 80.00 1.75 -0.30
-14.63%
1.85
1.60
80,000 10 1.39 96,000 48,000
100.00%
RELIANCE 25-Aug-16 CE 1,060.00 0.35 -0.10
-22.22%
0.45
0.25
80,000 160 0.27 412,500 -36,000
-8.03%
BHARTIARTL 29-Sep-16 CE 360.00 8.10 -0.50
-5.81%
10.00
7.40
79,500 53 6.84 163,500 40,500
32.93%
SUNPHARMA 25-Aug-16 CE 860.00 0.15 -0.10
-40.00%
0.40
0.10
78,600 131 0.14 649,200 -45,600
-6.56%
NIFTY 25-Aug-16 CE 7,500.00 1,152.05 17.20
1.52%
1,163.00
1,115.00
78,525 1,047 893.43 443,850 -70,125
-13.64%
RELIANCE 25-Aug-16 CE 1,100.00 0.15 -0.15
-50.00%
0.25
0.10
78,500 157 0.11 648,500 -53,500
-7.62%
ARVIND 29-Sep-16 CE 330.00 6.55 -1.30
-16.56%
8.80
6.10
78,000 39 5.17 102,000 56,000
121.74%
KTKBANK 29-Sep-16 CE 155.00 6.20 -1.15
-15.65%
6.50
6.00
78,000 13 4.82 132,000 18,000
15.79%
ORIENTBANK 25-Aug-16 CE 140.00 0.05 -0.05
-50.00%
0.05
0.05
78,000 13 0.04 354,000 -66,000
-15.71%
ORIENTBANK 29-Sep-16 CE 120.00 6.00 0.50
9.09%
6.75
5.85
78,000 13 4.84 72,000 18,000
33.33%
TATASTEEL 25-Aug-16 CE 370.00 11.20 -5.50
-32.93%
15.85
10.40
78,000 39 9.51 386,000 -2,000
-0.52%
ASHOKLEY 29-Sep-16 CE 87.50 4.30 0.70
19.44%
4.30
3.95
77,000 11 3.14 105,000 49,000
87.50%
CIPLA 29-Sep-16 CE 600.00 6.80 2.80
70.00%
8.90
5.95
77,000 77 5.88 67,000 47,000
235.00%
DISHTV 29-Sep-16 CE 110.00 1.35 0.15
12.50%
1.35
1.10
77,000 11 0.97 91,000 56,000
160.00%
FEDERALBNK 29-Sep-16 CE 72.50 1.45 0.15
11.54%
1.55
1.35
77,000 7 1.12 44,000 22,000
100.00%
IOC 25-Aug-16 CE 610.00 0.35 0.20
133.33%
0.95
0.10
76,500 51 0.53 58,500 28,500
95.00%
TATAGLOBAL 25-Aug-16 CE 147.50 0.20 -0.05
-20.00%
0.45
0.20
76,500 17 0.22 58,500 31,500
116.67%
NIFTY 27-Oct-16 CE 9,200.00 31.50 -0.25
-0.79%
32.50
27.40
75,825 1,011 22.43 168,675 34,575
25.78%
CIPLA 29-Sep-16 CE 580.00 13.10 4.20
47.19%
15.25
11.95
75,000 75 10.21 64,000 21,000
48.84%
MCLEODRUSS 25-Aug-16 CE 190.00 1.50 0.55
57.89%
2.55
1.05
75,000 25 1.40 117,000 -12,000
-9.30%
ONGC 25-Aug-16 CE 230.00 11.00 2.50
29.41%
12.00
9.50
75,000 30 7.82 847,500 -35,000
-3.97%
RELCAPITAL 25-Aug-16 CE 520.00 0.25 0.00
0.00%
0.25
0.10
75,000 50 0.12 85,500 -49,500
-36.67%
HCLTECH 25-Aug-16 CE 780.00 10.90 -2.40
-18.05%
17.20
6.50
74,900 107 7.56 68,600 -10,500
-13.27%
BIOCON 29-Sep-16 CE 900.00 29.80 -4.65
-13.50%
37.50
29.00
74,800 68 24.27 82,500 14,300
20.97%
COALINDIA 25-Aug-16 CE 330.00 4.40 -2.35
-34.81%
5.10
3.90
74,800 44 3.44 200,600 -34,000
-14.49%
HEROMOTOCO 25-Aug-16 CE 3,300.00 25.05 -6.25
-19.97%
33.90
17.80
74,800 374 18.36 24,600 2,200
9.82%
INFY 29-Sep-16 CE 1,040.00 41.55 9.85
31.07%
44.00
37.00
74,500 149 30.24 58,500 -15,000
-20.41%
HDFCBANK 25-Aug-16 CE 1,270.00 1.65 0.00
0.00%
1.90
0.70
74,000 148 0.98 86,000 0
0.00%
NIFTY 28-Dec-17 CE 8,500.00 1,074.00 -26.00
-2.36%
1,074.00
1,074.00
73,425 979 788.58 159,775 -73,425
-31.49%
M&MFIN 25-Aug-16 CE 350.00 0.15 -0.10
-40.00%
0.40
0.10
72,500 29 0.17 255,000 -40,000
-13.56%
ADANIPORTS 25-Aug-16 CE 260.00 10.55 -2.95
-21.85%
12.25
9.80
72,500 29 8.09 255,000 -52,500
-17.07%
CROMPGREAV 29-Sep-16 CE 90.00 2.75 -0.75
-21.43%
2.75
2.30
72,000 6 1.80 72,000 48,000
200.00%
HDIL 25-Aug-16 CE 107.50 0.05 0.00
0.00%
0.05
0.05
72,000 9 0.04 232,000 0
0.00%
IDBI 25-Aug-16 CE 77.50 0.05 -0.05
-50.00%
0.15
0.05
72,000 9 0.04 392,000 -24,000
-5.77%
ITC 25-Aug-16 CE 300.00 0.05 -0.05
-50.00%
0.05
0.05
72,000 30 0.04 525,600 -4,800
-0.90%
JISLJALEQS 25-Aug-16 CE 75.00 8.50 -0.80
-8.60%
8.75
8.10
72,000 8 6.13 531,000 -54,000
-9.23%
NCC 25-Aug-16 CE 92.50 0.10 0.00
0.00%
0.10
0.05
72,000 9 0.05 264,000 -24,000
-8.33%
RECLTD 25-Aug-16 CE 225.00 7.90 0.40
5.33%
9.25
7.60
72,000 24 6.08 567,000 -9,000
-1.56%
SBIN 29-Sep-16 CE 240.00 19.00 -0.30
-1.55%
19.00
17.50
72,000 24 13.18 417,000 63,000
17.80%
SUNPHARMA 29-Sep-16 CE 820.00 9.00 0.55
6.51%
9.90
8.00
72,000 120 6.46 149,400 18,600
14.22%
TATAPOWER 25-Aug-16 CE 85.00 0.05 0.00
0.00%
0.05
0.05
72,000 8 0.04 1,485,000 0
0.00%
COALINDIA 25-Aug-16 CE 350.00 0.10 -0.15
-60.00%
0.20
0.05
71,400 42 0.06 583,100 -57,800
-9.02%
ABIRLANUVO 25-Aug-16 CE 1,340.00 1.25 -1.15
-47.92%
3.00
0.60
71,250 95 1.13 119,250 -2,250
-1.85%
INFY 25-Aug-16 CE 1,200.00 0.05 -0.15
-75.00%
0.30
0.05
71,000 142 0.11 574,500 -23,000
-3.85%
SINTEX 25-Aug-16 CE 75.00 0.25 -0.25
-50.00%
0.40
0.25
71,000 10 0.23 228,000 -7,125
-3.03%
SINTEX 25-Aug-16 CE 75.00 0.25 -1.45
-85.29%
0.40
0.25
71,000 10 1.27 228,000 -7,125
-3.03%
SINTEX 25-Aug-16 CE 76.15 0.10 -0.20
-66.67%
0.25
0.10
71,000 10 0.12 420,375 0
0.00%
DRREDDY 25-Aug-16 CE 3,000.00 42.60 13.70
47.40%
46.00
27.95
70,400 352 26.46 66,600 -19,800
-22.92%
ANDHRABANK 29-Sep-16 CE 75.00 0.10 -0.80
-88.89%
0.10
0.10
70,000 7 0.07 70,000 70,000
0.00%
ALBK 25-Aug-16 CE 87.50 0.05 0.00
0.00%
0.05
0.05
70,000 7 0.04 320,000 10,000
3.23%
ASHOKLEY 29-Sep-16 CE 97.50 0.95 0.15
18.75%
1.10
0.90
70,000 10 0.71 84,000 56,000
200.00%
ASHOKLEY 29-Sep-16 CE 102.50 0.45 -0.05
-10.00%
0.50
0.45
70,000 10 0.32 77,000 63,000
450.00%
BHEL 29-Sep-16 CE 160.00 1.10 -0.25
-18.52%
1.10
0.90
70,000 14 0.68 265,000 15,000
6.00%
HINDALCO 29-Sep-16 CE 180.00 1.20 0.05
4.35%
1.20
1.10
70,000 10 0.82 266,000 56,000
26.67%
RCOM 29-Sep-16 CE 65.00 0.40 0.05
14.29%
0.40
0.35
70,000 7 0.26 130,000 60,000
85.71%
MARUTI 25-Aug-16 CE 5,150.00 2.90 1.85
176.19%
9.00
2.60
69,750 465 3.95 42,450 19,200
82.58%
NIFTY 25-Aug-16 CE 7,200.00 1,451.80 10.50
0.73%
1,456.35
1,415.55
69,375 925 996.43 76,050 -63,150
-45.37%
GRASIM 25-Aug-16 CE 4,600.00 21.15 -1.65
-7.24%
39.00
9.00
69,000 460 16.78 57,150 -6,000
-9.50%
KOTAKBANK 29-Sep-16 CE 800.00 12.60 0.50
4.13%
13.15
10.00
68,800 86 8.02 56,800 33,600
144.83%
HINDPETRO 29-Sep-16 CE 1,240.00 19.80 3.85
24.14%
21.55
14.85
68,600 98 13.27 54,600 8,400
18.18%
BHARATFORG 25-Aug-16 CE 840.00 18.70 -7.20
-27.80%
32.20
18.00
68,400 114 17.07 51,000 -22,800
-30.89%
EXIDEIND 25-Aug-16 CE 200.00 0.05 0.00
0.00%
0.05
0.05
68,000 17 0.03 184,000 -24,000
-11.54%
IRB 25-Aug-16 CE 250.00 0.20 -0.05
-20.00%
0.45
0.15
67,500 27 0.15 205,000 -5,000
-2.38%
KOTAKBANK 25-Aug-16 CE 790.00 0.70 -1.05
-60.00%
1.80
0.55
67,200 84 0.71 76,800 -21,600
-21.95%
NIFTY 29-Dec-16 CE 8,000.00 872.00 16.05
1.88%
874.30
845.55
67,050 894 576.62 903,075 39,225
4.54%
DIVISLAB 25-Aug-16 CE 1,300.00 50.00 34.40
220.51%
57.00
18.00
66,600 111 28.27 12,000 -29,400
-71.01%
COALINDIA 29-Sep-16 CE 340.00 7.85 -1.45
-15.59%
9.00
7.65
66,300 39 5.30 117,300 39,100
50.00%
CANBK 25-Aug-16 CE 290.00 0.10 -0.05
-33.33%
0.15
0.05
66,000 22 0.07 168,000 -3,000
-1.75%
FEDERALBNK 29-Sep-16 CE 75.00 0.80 0.10
14.29%
0.95
0.80
66,000 6 0.58 275,000 66,000
31.58%
PFC 29-Sep-16 CE 240.00 9.80 0.55
5.95%
10.10
9.20
66,000 22 6.33 132,000 -6,000
-4.35%
SBIN 29-Sep-16 CE 285.00 1.75 -0.30
-14.63%
2.65
1.50
66,000 22 1.16 102,000 30,000
41.67%
VEDL 29-Sep-16 CE 195.00 3.05 0.50
19.61%
3.40
3.05
66,000 11 2.16 102,000 18,000
21.43%
TATAMOTORS 25-Aug-16 CE 560.00 0.10 -0.15
-60.00%
0.15
0.10
66,000 44 0.07 573,000 -15,000
-2.55%
TATACOMM 25-Aug-16 CE 520.00 1.05 -0.60
-36.36%
3.50
1.05
65,800 47 1.22 155,400 -14,000
-8.26%
YESBANK 29-Sep-16 CE 1,340.00 41.70 -5.40
-11.46%
45.05
39.45
65,800 94 28.25 99,400 11,900
13.60%
HDFCBANK 25-Aug-16 CE 1,280.00 0.70 -0.25
-26.32%
0.85
0.30
65,000 130 0.38 111,500 -13,000
-10.44%
INFY 29-Sep-16 CE 1,140.00 6.10 1.00
19.61%
7.25
5.55
64,500 129 4.19 75,000 3,500
4.90%
YESBANK 25-Aug-16 CE 1,400.00 0.25 -0.45
-64.29%
0.50
0.15
64,400 92 0.18 122,500 -14,700
-10.71%
BANKNIFTY 25-Aug-16 CE 20,200.00 0.30 -0.40
-57.14%
0.50
0.25
64,160 1,604 0.22 9,960 -2,880
-22.43%
HDIL 25-Aug-16 CE 110.00 0.05 0.00
0.00%
0.05
0.05
64,000 8 0.03 1,872,000 24,000
1.30%
HINDZINC 25-Aug-16 CE 230.00 1.65 -0.60
-26.67%
2.95
1.50
64,000 20 1.38 188,800 -19,200
-9.23%
HINDZINC 25-Aug-16 CE 240.00 0.40 -0.10
-20.00%
0.80
0.30
64,000 20 0.28 112,000 3,200
2.94%
NCC 25-Aug-16 CE 82.50 4.00 0.25
6.67%
4.00
3.10
64,000 8 2.12 144,000 -16,000
-10.00%
SINTEX 25-Aug-16 CE 73.70 0.50 -0.20
-28.57%
0.85
0.45
63,900 9 0.40 555,750 -21,375
-3.70%
TECHM 25-Aug-16 CE 490.00 0.20 -0.25
-55.56%
0.65
0.10
63,800 58 0.15 205,700 -41,800
-16.89%
HCLTECH 25-Aug-16 CE 810.00 0.85 -0.95
-52.78%
1.60
0.70
63,700 91 0.69 118,300 -9,800
-7.65%
ASHOKLEY 29-Sep-16 CE 110.00 0.20 0.00
0.00%
0.25
0.20
63,000 9 0.14 168,000 56,000
50.00%
BHARATFORG 25-Aug-16 CE 800.00 56.00 -8.65
-13.38%
71.15
56.00
63,000 105 40.78 70,800 -48,000
-40.40%
BANKBARODA 25-Aug-16 CE 140.00 23.60 -1.15
-4.65%
24.05
23.40
63,000 18 14.92 80,500 -45,500
-36.11%
L&TFH 25-Aug-16 CE 105.00 0.05 0.00
0.00%
0.05
0.05
63,000 7 0.03 810,000 -63,000
-7.22%
TATAPOWER 25-Aug-16 CE 72.50 3.75 1.00
36.36%
3.75
2.25
63,000 7 1.99 459,000 -9,000
-1.92%
TECHM 25-Aug-16 CE 500.00 0.15 -0.15
-50.00%
0.25
0.10
62,700 57 0.09 279,400 -26,400
-8.63%
AXISBANK 29-Sep-16 CE 580.00 21.10 -1.15
-5.17%
21.35
18.70
62,400 52 12.47 45,600 15,600
52.00%
VOLTAS 29-Sep-16 CE 390.00 16.10 6.10
61.00%
16.40
11.35
62,000 31 8.42 56,000 8,000
16.67%
HINDPETRO 29-Sep-16 CE 1,180.00 40.80 7.45
22.34%
44.00
31.45
61,600 88 24.67 40,600 8,400
26.09%
CIPLA 29-Sep-16 CE 590.00 9.55 4.90
105.38%
11.55
8.30
61,000 61 6.11 36,000 36,000
0.00%
NIFTY 29-Sep-16 CE 7,200.00 1,483.40 5.05
0.34%
1,489.75
1,449.00
60,600 808 890.05 122,700 54,150
78.99%
CASTROLIND 29-Sep-16 CE 440.00 10.00 3.65
57.48%
11.50
8.50
60,200 43 6.14 44,800 26,600
146.15%
ANDHRABANK 25-Aug-16 CE 65.00 0.05 0.00
0.00%
0.05
0.05
60,000 6 0.03 1,430,000 20,000
1.42%
ANDHRABANK 29-Sep-16 CE 62.50 1.50 -0.25
-14.29%
1.65
1.35
60,000 6 0.94 70,000 50,000
250.00%
BANKINDIA 25-Aug-16 CE 112.50 1.65 0.45
37.50%
2.85
1.30
60,000 10 1.30 318,000 -24,000
-7.02%
BANKINDIA 25-Aug-16 CE 125.00 0.15 0.05
50.00%
0.15
0.10
60,000 10 0.08 330,000 -54,000
-14.06%
IDEA 25-Aug-16 CE 112.50 0.05 -0.25
-83.33%
0.10
0.05
60,000 12 0.03 245,000 -25,000
-9.26%
IBREALEST 25-Aug-16 CE 82.50 2.55 -4.55
-64.08%
6.90
1.75
60,000 6 2.24 - 0
0.00%
ITC 25-Aug-16 CE 270.00 0.05 -0.10
-66.67%
0.10
0.05
60,000 25 0.05 1,000,800 -36,000
-3.47%
NTPC 25-Aug-16 CE 175.00 0.05 0.00
0.00%
0.05
0.05
60,000 15 0.03 536,000 -56,000
-9.46%
ORIENTBANK 25-Aug-16 CE 122.50 0.60 -0.30
-33.33%
0.90
0.60
60,000 10 0.49 90,000 -12,000
-11.76%
POWERGRID 25-Aug-16 CE 187.50 0.20 -0.20
-50.00%
0.25
0.10
60,000 15 0.12 120,000 8,000
7.14%
POWERGRID 29-Sep-16 CE 180.00 6.15 0.65
11.82%
6.60
5.65
60,000 15 3.79 64,000 16,000
33.33%
RECLTD 25-Aug-16 CE 260.00 0.05 0.00
0.00%
0.05
0.05
60,000 20 0.03 180,000 -60,000
-25.00%
VEDL 25-Aug-16 CE 120.00 55.45 7.50
15.64%
55.45
55.40
60,000 10 33.26 30,000 -60,000
-66.67%
TATASTEEL 25-Aug-16 CE 360.00 20.95 -5.00
-19.27%
26.70
20.00
60,000 30 13.21 236,000 -8,000
-3.28%
BRITANNIA 25-Aug-16 CE 3,500.00 6.65 2.80
72.73%
37.00
5.00
59,600 298 12.56 18,400 5,400
41.54%
BANKBARODA 25-Aug-16 CE 150.00 13.45 -1.25
-8.50%
14.25
12.65
59,500 17 8.16 721,000 -35,000
-4.63%
DRREDDY 29-Sep-16 CE 3,200.00 31.10 0.10
0.32%
34.40
27.00
59,400 297 17.93 44,200 41,000
1,281.25%
HDFC 29-Sep-16 CE 1,400.00 28.70 0.30
1.06%
29.75
23.00
59,000 118 15.81 123,500 34,000
37.99%
TITAN 25-Aug-16 CE 410.00 2.20 -1.30
-37.14%
4.00
1.90
58,500 39 1.59 136,500 1,500
1.11%
LICHSGFIN 25-Aug-16 CE 580.00 0.20 -0.15
-42.86%
0.45
0.20
58,300 53 0.20 127,600 -16,500
-11.45%
BANKNIFTY 29-Sep-16 CE 20,500.00 56.75 -3.00
-5.02%
59.40
48.00
58,080 1,452 30.14 76,240 15,200
24.90%
TATASTEEL 29-Sep-16 CE 440.00 2.30 -1.15
-33.33%
3.25
2.15
58,000 29 1.47 134,000 34,000
34.00%
VOLTAS 25-Aug-16 CE 360.00 28.20 14.20
101.43%
28.65
15.50
58,000 29 12.59 140,000 -28,000
-16.67%
JUSTDIAL 25-Aug-16 CE 480.00 3.75 1.05
38.89%
7.85
3.00
56,800 71 3.34 153,600 -19,200
-11.11%
HINDPETRO 25-Aug-16 CE 1,140.00 31.80 12.35
63.50%
33.00
15.00
56,700 81 13.91 21,000 2,100
11.11%
AXISBANK 25-Aug-16 CE 570.00 13.35 1.25
10.33%
14.35
9.50
56,400 47 6.59 276,000 -19,200
-6.50%
ASHOKLEY 25-Aug-16 CE 110.00 0.05 0.00
0.00%
0.05
0.05
56,000 8 0.03 3,332,000 42,000
1.28%
HINDPETRO 29-Sep-16 CE 1,220.00 25.65 4.85
23.32%
27.50
19.00
56,000 80 13.90 39,200 7,000
21.74%
IDBI 25-Aug-16 CE 60.00 11.85 2.75
30.22%
12.00
11.80
56,000 7 6.69 48,000 -8,000
-14.29%
IDBI 25-Aug-16 CE 65.00 7.60 1.50
24.59%
7.60
6.90
56,000 7 3.98 112,000 -16,000
-12.50%
IDBI 29-Sep-16 CE 70.00 3.90 -0.20
-4.88%
4.00
3.70
56,000 7 2.17 240,000 24,000
11.11%
KPIT 25-Aug-16 CE 150.00 0.10 -0.10
-50.00%
0.15
0.05
56,000 14 0.06 372,000 -28,000
-7.00%
BHARATFIN 29-Sep-16 CE 800.00 23.90 -2.05
-7.90%
25.00
19.05
56,000 56 12.47 73,000 23,000
46.00%
YESBANK 29-Sep-16 CE 1,360.00 32.30 -5.20
-13.87%
36.00
30.30
56,000 80 18.74 83,300 13,300
19.00%
ITC 29-Sep-16 CE 253.35 5.85 -0.90
-13.33%
6.00
5.40
55,200 23 3.14 52,800 31,200
144.44%
ONGC 29-Sep-16 CE 270.00 1.15 -0.25
-17.86%
1.20
1.15
55,000 22 0.65 62,500 -55,000
-46.81%
STAR 25-Aug-16 CE 980.00 4.90 -0.80
-14.04%
15.00
3.70
55,000 110 5.02 15,500 6,500
72.22%
RELINFRA 29-Sep-16 CE 640.00 12.50 0.45
3.73%
13.80
10.20
54,600 42 6.52 158,600 20,800
15.09%
TATAMTRDVR 29-Sep-16 CE 340.00 8.30 -2.50
-23.15%
9.60
7.50
54,600 26 4.77 63,000 21,000
50.00%
TATAMTRDVR 29-Sep-16 CE 350.00 6.10 -1.65
-21.29%
6.90
5.00
54,600 26 3.21 67,200 -23,100
-25.58%
LUPIN 25-Aug-16 CE 1,750.00 0.25 -0.30
-54.55%
0.60
0.10
54,300 181 0.14 285,900 -41,100
-12.57%
BANKINDIA 25-Aug-16 CE 100.00 13.50 1.50
12.50%
14.25
13.50
54,000 9 7.53 990,000 -12,000
-1.20%
BANKINDIA 25-Aug-16 CE 127.50 0.10 -0.10
-50.00%
0.20
0.10
54,000 9 0.08 66,000 -42,000
-38.89%
BPCL 25-Aug-16 CE 620.00 0.30 -0.25
-45.45%
0.55
0.25
54,000 45 0.25 336,000 -6,000
-1.75%
JISLJALEQS 29-Sep-16 CE 85.00 3.65 -0.55
-13.10%
3.80
3.60
54,000 6 2.00 171,000 27,000
18.75%
JISLJALEQS 29-Sep-16 CE 90.00 2.00 -0.50
-20.00%
2.40
2.00
54,000 6 1.14 225,000 18,000
8.70%
L&TFH 25-Aug-16 CE 85.00 10.40 0.70
7.22%
10.45
9.50
54,000 6 5.38 1,620,000 -27,000
-1.64%
NMDC 29-Sep-16 CE 115.00 2.10 -0.50
-19.23%
2.55
2.10
54,000 9 1.20 210,000 24,000
12.90%
ORIENTBANK 25-Aug-16 CE 110.00 10.35 -1.20
-10.39%
10.60
9.45
54,000 9 5.42 162,000 -18,000
-10.00%
PETRONET 25-Aug-16 CE 360.00 0.25 -0.05
-16.67%
0.30
0.10
54,000 18 0.08 66,000 -33,000
-33.33%
SYNDIBANK 25-Aug-16 CE 65.00 10.05 -2.25
-18.29%
10.10
10.00
54,000 6 5.43 54,000 0
0.00%
SBIN 29-Sep-16 CE 230.00 26.60 -0.15
-0.56%
28.00
26.20
54,000 18 14.52 309,000 51,000
19.77%
TATAGLOBAL 29-Sep-16 CE 155.00 1.45 -0.05
-3.33%
1.85
1.20
54,000 12 0.83 72,000 40,500
128.57%
JETAIRWAYS 25-Aug-16 CE 620.00 0.20 -0.15
-42.86%
0.25
0.10
53,000 53 0.10 306,000 -40,000
-11.56%
IDFC 29-Sep-16 CE 62.50 1.10 0.00
0.00%
1.10
0.90
52,800 4 0.51 92,400 26,400
40.00%
NIFTY 25-Aug-16 CE 8,200.00 451.25 5.30
1.19%
459.15
415.05
52,575 701 229.71 117,675 -28,125
-19.29%
CEATLTD 25-Aug-16 CE 900.00 1.75 1.05
150.00%
3.00
0.75
52,500 75 0.83 98,000 0
0.00%
ICICIBANK 25-Aug-16 CE 320.00 0.05 0.00
0.00%
0.05
0.05
52,500 21 0.03 807,500 35,000
4.53%
ADANIPORTS 25-Aug-16 CE 300.00 0.05 -0.05
-50.00%
0.25
0.05
52,500 21 0.03 395,000 -7,500
-1.86%
NIFTY 27-Oct-16 CE 8,600.00 261.50 7.55
2.97%
265.00
238.00
52,500 700 131.63 263,625 9,075
3.57%
ONGC 25-Aug-16 CE 255.00 0.10 -0.05
-33.33%
0.10
0.10
52,500 21 0.05 110,000 -7,500
-6.38%
TATAMTRDVR 25-Aug-16 CE 350.00 0.10 -0.25
-71.43%
0.50
0.05
52,500 25 0.05 323,400 -14,700
-4.35%
NIFTY 29-Sep-16 CE 6,600.00 2,078.60 31.60
1.54%
2,083.00
2,047.00
52,275 697 1,080.27 73,875 49,275
200.30%
NIFTY 29-Sep-16 CE 7,800.00 896.35 9.60
1.08%
904.35
859.00
52,125 695 460.30 419,175 33,675
8.74%
ARVIND 25-Aug-16 CE 300.00 13.50 0.90
7.14%
13.75
11.00
52,000 26 6.25 118,000 -6,000
-4.84%
HAVELLS 25-Aug-16 CE 410.00 3.65 -1.40
-27.72%
6.50
3.50
52,000 26 2.63 80,000 -10,000
-11.11%
KPIT 25-Aug-16 CE 135.00 1.60 -0.80
-33.33%
2.00
1.40
52,000 13 0.89 116,000 -20,000
-14.71%
TVSMOTOR 25-Aug-16 CE 330.00 0.10 -0.15
-60.00%
0.15
0.10
52,000 26 0.06 170,000 -38,000
-18.27%
HCLTECH 25-Aug-16 CE 820.00 0.35 -0.45
-56.25%
0.55
0.35
51,800 74 0.20 242,200 -30,100
-11.05%
CENTURYTEX 29-Sep-16 CE 700.00 19.85 0.65
3.39%
21.00
16.00
51,700 47 9.81 73,700 23,100
45.65%
NIFTY 27-Oct-16 CE 8,800.00 148.65 3.00
2.06%
154.10
133.00
51,600 688 73.62 223,200 22,725
11.34%
SUNPHARMA 25-Aug-16 CE 900.00 0.05 -0.10
-66.67%
0.15
0.05
51,600 86 0.04 324,600 -39,600
-10.87%
HINDPETRO 25-Aug-16 CE 1,280.00 0.30 -0.30
-50.00%
0.50
0.20
51,100 73 0.17 177,800 -30,100
-14.48%
KSCL 29-Sep-16 CE 400.00 11.15 1.80
19.25%
12.00
7.00
51,000 34 4.97 121,500 10,500
9.46%
PFC 25-Aug-16 CE 230.00 11.60 2.10
22.11%
11.60
7.55
51,000 17 5.43 243,000 -33,000
-11.96%
SBIN 25-Aug-16 CE 235.00 20.15 -0.45
-2.18%
21.00
18.90
51,000 17 10.17 1,089,000 -9,000
-0.82%
CENTURYTEX 25-Aug-16 CE 740.00 0.25 -0.05
-16.67%
0.40
0.20
50,600 46 0.12 183,700 -16,500
-8.24%
ALBK 25-Aug-16 CE 77.50 4.00 0.40
11.11%
4.30
3.75
50,000 5 1.98 180,000 -10,000
-5.26%
ARVIND 29-Sep-16 CE 320.00 9.80 -1.45
-12.89%
11.10
9.40
50,000 25 5.00 70,000 26,000
59.09%
DLF 29-Sep-16 CE 190.00 1.60 -0.10
-5.88%
1.75
1.50
50,000 10 0.78 260,000 5,000
1.96%
IDEA 25-Aug-16 CE 125.00 0.05 -0.05
-50.00%
0.05
0.05
50,000 10 0.03 385,000 20,000
5.48%
RCOM 25-Aug-16 CE 60.00 0.05 0.00
0.00%
0.05
0.05
50,000 5 0.03 5,370,000 0
0.00%
AUROPHARMA 29-Sep-16 CE 740.00 64.80 27.85
75.37%
65.00
46.00
49,000 70 27.06 54,600 -13,300
-19.59%
CASTROLIND 29-Sep-16 CE 430.00 14.10 5.30
60.23%
15.00
9.00
49,000 35 6.79 46,200 22,400
94.12%
DISHTV 29-Sep-16 CE 97.50 5.05 0.60
13.48%
5.25
4.60
49,000 7 2.40 49,000 7,000
16.67%
ENGINERSIN 29-Sep-16 CE 240.00 17.00 10.45
159.54%
17.00
10.35
49,000 14 6.35 31,500 14,000
80.00%
HINDALCO 25-Aug-16 CE 170.00 0.05 0.00
0.00%
0.05
0.05
49,000 7 0.02 1,470,000 -28,000
-1.87%
HINDALCO 29-Sep-16 CE 175.00 1.65 -0.15
-8.33%
1.80
1.65
49,000 7 0.82 70,000 21,000
42.86%
INDIACEM 25-Aug-16 CE 125.00 21.00 6.10
40.94%
21.00
16.00
49,000 7 9.80 581,000 -42,000
-6.74%
LT 29-Sep-16 CE 1,550.00 16.85 -2.75
-14.03%
19.75
15.00
49,000 98 8.11 75,500 12,500
19.84%
NIFTY 29-Jun-17 CE 7,800.00 1,304.50 204.50
18.59%
1,304.50
1,304.50
48,900 652 637.90 89,900 48,900
119.27%
NIFTY 29-Jun-17 CE 9,700.00 250.00 -721.30
-74.26%
250.00
250.00
48,900 652 122.25 48,900 48,900
0.00%
LUPIN 29-Sep-16 CE 1,550.00 46.25 -15.85
-25.52%
55.35
40.00
48,600 162 22.48 30,000 21,000
233.33%
NIFTY 27-Oct-16 CE 8,500.00 325.60 10.60
3.37%
330.95
303.00
48,375 645 152.57 267,450 24,675
10.16%
ADANIENT 29-Sep-16 CE 80.00 2.00 -0.40
-16.67%
2.05
1.85
48,000 6 0.95 128,000 40,000
45.45%
APOLLOTYRE 25-Aug-16 CE 195.00 0.05 -0.05
-50.00%
0.05
0.05
48,000 16 0.02 303,000 -6,000
-1.94%
BANKINDIA 25-Aug-16 CE 105.00 8.60 2.10
32.31%
8.60
6.40
48,000 8 3.34 174,000 -24,000
-12.12%
HAVELLS 25-Aug-16 CE 430.00 0.30 -0.40
-57.14%
0.85
0.30
48,000 24 0.23 242,000 -8,000
-3.20%
MCLEODRUSS 25-Aug-16 CE 200.00 0.20 -0.10
-33.33%
0.60
0.20
48,000 16 0.14 150,000 -6,000
-3.85%
RECLTD 29-Sep-16 CE 230.00 9.65 0.15
1.58%
10.65
9.15
48,000 16 4.71 186,000 39,000
26.53%
SAIL 29-Sep-16 CE 57.50 0.65 0.00
0.00%
0.65
0.55
48,000 4 0.30 120,000 0
0.00%
CASTROLIND 29-Sep-16 CE 420.00 19.40 5.95
44.24%
20.70
13.00
47,600 34 9.02 22,400 -7,000
-23.81%
HCLTECH 25-Aug-16 CE 840.00 0.20 -0.25
-55.56%
0.30
0.15
47,600 68 0.10 242,900 -40,600
-14.32%
MOTHERSUMI 25-Aug-16 CE 370.00 0.05 -0.10
-66.67%
0.10
0.05
47,500 19 0.04 185,000 -35,000
-15.91%
ONGC 29-Sep-16 CE 260.00 2.35 0.05
2.17%
2.70
2.20
47,500 19 1.13 97,500 22,500
30.00%
RELIANCE 29-Sep-16 CE 1,030.00 21.80 1.85
9.27%
22.80
19.65
47,500 95 9.88 37,000 20,500
124.24%
CIPLA 25-Aug-16 CE 540.00 27.55 11.90
76.04%
31.00
19.10
47,000 47 11.46 84,000 -40,000
-32.26%
BHARATFIN 25-Aug-16 CE 880.00 0.10 -0.10
-50.00%
0.25
0.05
47,000 47 0.03 492,000 -15,000
-2.96%
SUNPHARMA 29-Sep-16 CE 760.00 31.45 3.75
13.54%
33.95
27.75
46,800 78 14.75 49,200 -1,200
-2.38%
RELCAPITAL 29-Sep-16 CE 490.00 17.55 6.05
52.61%
18.00
12.30
46,500 31 7.17 36,000 25,500
242.86%
NIFTY 25-Aug-16 CE 7,900.00 749.30 7.65
1.03%
763.80
715.10
46,425 619 341.84 35,175 -34,500
-49.52%
CASTROLIND 25-Aug-16 CE 460.00 0.50 0.35
233.33%
0.50
0.20
46,200 33 0.21 77,000 32,200
71.88%
HEXAWARE 25-Aug-16 CE 240.00 0.05 -0.05
-50.00%
0.05
0.05
46,000 23 0.02 270,000 -38,000
-12.34%
DRREDDY 25-Aug-16 CE 3,200.00 1.85 0.30
19.35%
2.10
1.20
45,800 229 0.74 130,000 -31,800
-19.65%
TCS 29-Sep-16 CE 2,650.00 38.80 -10.60
-21.46%
48.00
37.75
45,750 183 18.31 32,750 14,750
81.94%
AXISBANK 29-Sep-16 CE 610.00 8.80 0.60
7.32%
9.00
7.40
45,600 38 3.77 51,600 22,800
79.17%
BANKBARODA 29-Sep-16 CE 190.00 0.95 -0.25
-20.83%
1.20
0.95
45,500 13 0.45 329,000 7,000
2.17%
ENGINERSIN 29-Sep-16 CE 260.00 7.35 6.35
635.00%
9.00
3.20
45,500 13 2.76 35,000 35,000
0.00%
TCS 29-Sep-16 CE 2,700.00 23.80 -8.75
-26.88%
30.95
23.05
45,500 182 11.49 61,250 13,250
27.60%
MARUTI 29-Sep-16 CE 5,200.00 57.75 23.75
69.85%
73.90
35.00
45,300 302 29.30 32,250 23,250
258.33%
IGL 25-Aug-16 CE 740.00 19.25 -2.95
-13.29%
24.50
14.50
45,100 41 8.08 37,400 -12,100
-24.44%
LICHSGFIN 25-Aug-16 CE 540.00 15.95 2.30
16.85%
18.00
13.00
45,100 41 6.89 78,100 -28,600
-26.80%
APOLLOTYRE 29-Sep-16 CE 175.00 7.05 -0.10
-1.40%
7.10
6.00
45,000 15 2.95 87,000 27,000
45.00%
BHEL 29-Sep-16 CE 135.00 7.20 -0.30
-4.00%
7.30
6.50
45,000 9 3.09 70,000 25,000
55.56%
GRANULES 29-Sep-16 CE 140.00 1.50 0.45
42.86%
1.70
1.05
45,000 9 0.65 65,000 35,000
116.67%
JISLJALEQS 25-Aug-16 CE 77.50 6.00 -0.30
-4.76%
6.25
6.00
45,000 5 2.76 117,000 -36,000
-23.53%
ADANIPORTS 29-Sep-16 CE 280.00 9.40 -1.40
-12.96%
10.40
9.00
45,000 18 4.28 87,500 35,000
66.67%
RECLTD 25-Aug-16 CE 200.00 32.80 1.80
5.81%
33.70
32.50
45,000 15 14.91 96,000 -24,000
-20.00%
RELIANCE 29-Sep-16 CE 1,000.00 38.95 2.95
8.19%
40.00
35.10
45,000 90 16.74 52,000 14,000
36.84%
TATACHEM 25-Aug-16 CE 510.00 50.00 4.30
9.41%
50.00
50.00
45,000 30 22.50 78,000 -4,500
-5.45%
AUROPHARMA 25-Aug-16 CE 860.00 0.30 -0.45
-60.00%
0.60
0.20
44,800 64 0.17 63,000 -31,500
-33.33%
HINDPETRO 29-Sep-16 CE 1,160.00 50.00 9.70
24.07%
54.00
37.80
44,800 64 20.96 36,400 5,600
18.18%
NIFTY 29-Sep-16 CE 7,500.00 1,190.60 9.90
0.84%
1,200.00
1,154.15
44,625 595 525.40 279,900 26,250
10.35%
HINDUNILVR 25-Aug-16 CE 960.00 0.40 -0.20
-33.33%
0.50
0.25
44,400 74 0.16 211,200 -32,400
-13.30%
AXISBANK 25-Aug-16 CE 550.00 33.00 1.80
5.77%
33.50
28.50
44,400 37 13.58 232,800 -38,400
-14.16%
BAJAJ-AUTO 25-Aug-16 CE 2,900.00 7.85 -7.50
-48.86%
19.90
4.50
44,250 177 4.27 34,500 10,500
43.75%
IFCI 25-Aug-16 CE 35.00 0.05 0.00
0.00%
0.05
0.05
44,000 2 0.02 6,028,000 0
0.00%
IFCI 29-Sep-16 CE 35.00 0.15 0.05
50.00%
0.15
0.10
44,000 2 0.05 660,000 0
0.00%
NTPC 29-Sep-16 CE 162.50 4.05 0.55
15.71%
4.55
3.95
44,000 11 1.80 28,000 12,000
75.00%
SUNTV 25-Aug-16 CE 450.00 15.60 -1.65
-9.57%
18.50
13.85
44,000 22 7.02 46,000 -28,000
-37.84%
UNIONBANK 25-Aug-16 CE 125.00 11.20 0.60
5.66%
11.20
10.00
44,000 11 4.55 188,000 -20,000
-9.62%
MARUTI 29-Sep-16 CE 5,100.00 87.25 41.70
91.55%
102.65
54.40
43,800 292 39.35 28,200 13,800
95.83%
BHARTIARTL 29-Sep-16 CE 350.00 12.80 -1.05
-7.58%
15.20
12.00
43,500 29 6.09 60,000 19,500
48.15%
TATAMOTORS 29-Sep-16 CE 560.00 5.90 -1.50
-20.27%
7.75
4.75
43,500 29 2.49 94,500 15,000
18.87%
HCLTECH 25-Aug-16 CE 860.00 0.15 -0.15
-50.00%
0.25
0.15
43,400 62 0.08 215,600 -4,900
-2.22%
NIFTY 25-Aug-16 CE 7,100.00 1,554.00 31.00
2.04%
1,554.00
1,515.00
43,275 577 663.00 26,925 -37,425
-58.16%
JUSTDIAL 25-Aug-16 CE 520.00 0.45 -0.30
-40.00%
1.00
0.40
43,200 54 0.25 154,400 -39,200
-20.25%
KOTAKBANK 25-Aug-16 CE 800.00 0.20 -0.60
-75.00%
1.00
0.05
43,200 54 0.18 139,200 -26,400
-15.94%
WOCKPHARMA 25-Aug-16 CE 1,000.00 0.35 -0.20
-36.36%
2.20
0.30
42,600 71 0.28 160,200 -24,600
-13.31%
OIL 25-Aug-16 CE 385.00 6.25 4.80
331.03%
6.50
0.95
42,500 25 1.22 6,800 -17,000
-71.43%
BANKINDIA 25-Aug-16 CE 117.50 0.40 0.10
33.33%
0.45
0.35
42,000 7 0.17 186,000 0
0.00%
HINDALCO 29-Sep-16 CE 155.00 7.55 -0.25
-3.21%
7.90
7.45
42,000 6 3.23 140,000 28,000
25.00%
INFY 25-Aug-16 CE 1,140.00 0.30 -0.05
-14.29%
1.80
0.15
42,000 84 0.13 317,000 -8,500
-2.61%
LT 29-Sep-16 CE 1,600.00 7.95 -1.65
-17.19%
9.80
7.00
42,000 84 3.38 104,000 31,500
43.45%
PFC 25-Aug-16 CE 225.00 17.00 3.70
27.82%
17.00
14.95
42,000 14 6.40 105,000 -21,000
-16.67%
PNB 25-Aug-16 CE 145.00 0.05 0.00
0.00%
0.05
0.05
42,000 6 0.02 1,022,000 21,000
2.10%
PNB 29-Sep-16 CE 127.50 4.80 -0.60
-11.11%
5.25
4.75
42,000 6 2.11 49,000 21,000
75.00%
TATACHEM 29-Sep-16 CE 560.00 21.55 -0.35
-1.60%
24.90
20.40
42,000 28 9.58 28,500 19,500
216.67%
JUSTDIAL 25-Aug-16 CE 550.00 0.20 -0.20
-50.00%
0.70
0.15
41,600 52 0.12 221,600 -33,600
-13.17%
NIFTY 29-Dec-16 CE 9,000.00 205.15 3.60
1.79%
209.95
192.50
41,550 554 83.54 1,308,000 -2,100
-0.16%
BANKNIFTY 01-Sep-16 CE 19,400.00 150.05 -19.25
-11.37%
195.60
119.65
41,360 1,034 57.90 16,600 15,120
1,021.62%
JETAIRWAYS 29-Sep-16 CE 600.00 9.10 -3.55
-28.06%
12.00
8.65
41,000 41 4.16 38,000 1,000
2.70%
MARUTI 25-Aug-16 CE 4,850.00 106.95 75.75
242.79%
139.00
47.00
40,950 273 37.52 26,550 -7,050
-20.98%
IOC 29-Sep-16 CE 590.00 10.85 2.75
33.95%
14.00
8.85
40,500 27 4.59 28,500 22,500
375.00%
HEROMOTOCO 25-Aug-16 CE 3,500.00 1.25 -1.10
-46.81%
2.10
0.95
40,200 201 0.57 159,600 -26,400
-14.19%
BHEL 25-Aug-16 CE 130.00 6.25 -0.90
-12.59%
6.55
5.25
40,000 8 2.38 130,000 15,000
13.04%
BHEL 25-Aug-16 CE 165.00 0.05 0.00
0.00%
0.05
0.05
40,000 8 0.02 425,000 0
0.00%
BHEL 29-Sep-16 CE 155.00 1.50 -0.40
-21.05%
1.90
1.40
40,000 8 0.61 85,000 5,000
6.25%
DABUR 25-Aug-16 CE 290.00 4.65 1.95
72.22%
4.95
1.75
40,000 16 1.46 45,000 0
0.00%
HDIL 29-Sep-16 CE 110.00 1.40 -0.25
-15.15%
1.45
1.30
40,000 5 0.56 104,000 32,000
44.44%
ICICIBANK 29-Sep-16 CE 290.00 1.05 0.05
5.00%
1.20
0.90
40,000 16 0.41 60,000 20,000
50.00%
IRB 29-Sep-16 CE 240.00 8.45 0.55
6.96%
9.50
6.55
40,000 16 3.30 92,500 20,000
27.59%
JSWENERGY 25-Aug-16 CE 90.00 0.05 0.00
0.00%
0.05
0.05
40,000 5 0.02 928,000 -24,000
-2.52%
JUBLFOOD 25-Aug-16 CE 1,250.00 6.75 -0.60
-8.16%
12.90
5.10
40,000 80 3.39 73,500 -9,500
-11.45%
NCC 29-Sep-16 CE 87.50 3.70 -0.55
-12.94%
3.70
3.00
40,000 5 1.36 96,000 16,000
20.00%
TATASTEEL 25-Aug-16 CE 330.00 51.00 -1.70
-3.23%
55.55
51.00
40,000 20 21.34 36,000 -24,000
-40.00%
BHARATFORG 29-Sep-16 CE 900.00 16.65 -1.90
-10.24%
22.90
15.45
39,600 66 7.27 34,800 12,600
56.76%
INDUSINDBK 25-Aug-16 CE 1,220.00 0.50 -1.35
-72.97%
2.00
0.45
39,600 66 0.38 90,000 -1,800
-1.96%
INFY 29-Sep-16 CE 1,200.00 2.30 0.25
12.20%
2.90
2.00
39,500 79 0.93 68,500 31,000
82.67%
TCS 29-Sep-16 CE 2,600.00 58.20 -15.70
-21.24%
75.70
56.25
39,500 158 24.43 31,750 16,000
101.59%
HINDPETRO 29-Sep-16 CE 1,340.00 5.85 -1.05
-15.22%
7.55
5.85
39,200 56 2.85 30,100 -18,900
-38.57%
CANBK 29-Sep-16 CE 290.00 4.95 0.45
10.00%
4.95
3.95
39,000 13 1.72 30,000 9,000
42.86%
MCLEODRUSS 25-Aug-16 CE 195.00 0.85 0.10
13.33%
1.25
0.50
39,000 13 0.35 33,000 -3,000
-8.33%
RELCAPITAL 25-Aug-16 CE 440.00 48.30 19.25
66.27%
49.00
35.35
39,000 26 16.51 160,500 -19,500
-10.83%
RECLTD 29-Sep-16 CE 260.00 1.50 0.00
0.00%
2.10
1.50
39,000 13 0.62 141,000 24,000
20.51%
SBIN 25-Aug-16 CE 200.00 54.20 -1.15
-2.08%
55.20
53.60
39,000 13 21.22 75,000 -12,000
-13.79%
TATACHEM 29-Sep-16 CE 600.00 8.85 1.10
14.19%
10.60
8.25
39,000 26 3.67 36,000 27,000
300.00%
LUPIN 29-Sep-16 CE 1,650.00 16.55 -7.60
-31.47%
22.00
15.00
38,700 129 6.62 37,500 17,700
89.39%
CAIRN 25-Aug-16 CE 225.00 0.10 -0.05
-33.33%
0.20
0.05
38,500 11 0.05 119,000 -24,500
-17.07%
GLENMARK 25-Aug-16 CE 860.00 5.25 0.80
17.98%
9.75
4.25
38,500 55 2.63 45,500 -2,100
-4.41%
ITC 25-Aug-16 CE 266.65 0.10 -0.10
-50.00%
0.10
0.05
38,400 16 0.03 403,200 -33,600
-7.69%
MCDOWELL-N 25-Aug-16 CE 2,400.00 2.15 -4.15
-65.87%
7.95
1.50
38,250 153 1.43 148,000 5,500
3.86%
TATASTEEL 25-Aug-16 CE 440.00 0.05 0.00
0.00%
0.05
0.05
38,000 19 0.02 586,000 -34,000
-5.48%
NIFTY 29-Sep-16 CE 7,900.00 795.85 3.05
0.38%
804.90
761.65
37,875 505 295.71 157,725 30,225
23.71%
HDFCBANK 29-Sep-16 CE 1,300.00 10.65 2.45
29.88%
13.00
9.00
37,500 75 3.96 90,000 35,000
63.64%
MOTHERSUMI 25-Aug-16 CE 320.00 6.25 -1.90
-23.31%
9.75
5.10
37,500 15 2.37 102,500 2,500
2.50%
MOTHERSUMI 29-Sep-16 CE 340.00 8.35 -0.95
-10.22%
9.35
7.25
37,500 15 3.05 65,000 7,500
13.04%
ONGC 25-Aug-16 CE 260.00 0.05 0.00
0.00%
0.05
0.05
37,500 15 0.02 282,500 -22,500
-7.38%
OIL 25-Aug-16 CE 390.00 3.65 -1.35
-27.00%
4.00
1.00
37,400 22 1.07 15,300 11,900
350.00%
TCS 25-Aug-16 CE 2,550.00 33.55 -24.40
-42.11%
55.00
30.90
37,250 149 14.52 34,250 -21,750
-38.84%
CASTROLIND 25-Aug-16 CE 400.00 27.20 10.70
64.85%
27.50
15.55
36,400 26 8.97 278,600 -9,800
-3.40%
MARICO 25-Aug-16 CE 300.00 0.35 -0.95
-73.08%
1.00
0.25
36,400 14 0.20 111,800 -2,600
-2.27%
CENTURYTEX 25-Aug-16 CE 760.00 0.10 -0.10
-50.00%
0.20
0.10
36,300 33 0.05 108,900 -6,600
-5.71%
CROMPGREAV 29-Sep-16 CE 100.00 0.80 0.05
6.67%
0.80
0.75
36,000 3 0.28 60,000 36,000
150.00%
DHFL 29-Sep-16 CE 270.00 21.00 4.40
26.51%
21.50
16.50
36,000 12 6.89 39,000 6,000
18.18%
EXIDEIND 29-Sep-16 CE 180.00 4.55 -0.25
-5.21%
4.95
4.05
36,000 9 1.67 180,000 28,000
18.42%
KTKBANK 25-Aug-16 CE 152.50 2.45 -0.45
-15.52%
3.00
2.40
36,000 6 1.01 78,000 18,000
30.00%
KTKBANK 29-Sep-16 CE 165.00 2.50 -1.25
-33.33%
3.00
2.50
36,000 6 1.02 186,000 -12,000
-6.06%
KSCL 29-Sep-16 CE 380.00 19.15 2.05
11.99%
19.35
12.75
36,000 24 5.40 33,000 24,000
266.67%
L&TFH 25-Aug-16 CE 82.50 12.35 -0.50
-3.89%
13.05
12.25
36,000 4 4.51 2,601,000 0
0.00%
L&TFH 29-Sep-16 CE 90.00 7.30 -0.90
-10.98%
7.70
7.30
36,000 4 2.72 207,000 9,000
4.55%
ORIENTBANK 25-Aug-16 CE 105.00 15.05 5.80
62.70%
15.15
15.00
36,000 6 5.43 30,000 -6,000
-16.67%
PFC 25-Aug-16 CE 220.00 22.00 4.80
27.91%
22.00
19.75
36,000 12 7.32 240,000 -33,000
-12.09%
POWERGRID 25-Aug-16 CE 195.00 0.10 0.00
0.00%
0.10
0.10
36,000 9 0.04 168,000 0
0.00%
RELCAPITAL 25-Aug-16 CE 420.00 57.00 5.50
10.68%
57.60
54.05
36,000 24 20.36 87,000 -12,000
-12.12%
RELCAPITAL 29-Sep-16 CE 520.00 8.15 3.40
71.58%
8.50
5.50
36,000 24 2.57 52,500 15,000
40.00%
RECLTD 25-Aug-16 CE 245.00 0.20 0.00
0.00%
0.20
0.10
36,000 12 0.05 150,000 -24,000
-13.79%
SAIL 29-Sep-16 CE 47.50 4.00 0.10
2.56%
4.00
3.80
36,000 3 1.39 444,000 -24,000
-5.13%
SYNDIBANK 25-Aug-16 CE 67.50 7.50 -2.45
-24.62%
7.95
7.50
36,000 4 2.81 36,000 0
0.00%
SBIN 29-Sep-16 CE 245.00 15.00 -1.35
-8.26%
15.50
14.50
36,000 12 5.36 120,000 36,000
42.86%
TATAMOTORS 25-Aug-16 CE 570.00 0.10 -0.05
-33.33%
0.10
0.05
36,000 24 0.03 270,000 -19,500
-6.74%
SINTEX 29-Sep-16 CE 73.70 2.55 -0.50
-16.39%
3.05
2.55
35,500 5 1.05 78,375 35,625
83.33%
NIFTY 27-Oct-16 CE 9,100.00 48.90 -0.65
-1.31%
50.00
43.35
35,100 468 16.46 148,950 15,075
11.26%
BANKBARODA 25-Aug-16 CE 145.00 18.50 0.20
1.09%
19.35
18.00
35,000 10 6.56 129,500 -28,000
-17.78%
CAIRN 29-Sep-16 CE 220.00 4.35 0.20
4.82%
5.50
3.90
35,000 10 1.66 66,500 28,000
72.73%
DABUR 25-Aug-16 CE 310.00 0.15 0.00
0.00%
0.25
0.10
35,000 14 0.05 185,000 -7,500
-3.90%
DISHTV 25-Aug-16 CE 112.50 0.05 0.00
0.00%
0.05
0.05
35,000 5 0.02 273,000 -7,000
-2.50%
HINDALCO 25-Aug-16 CE 142.50 13.50 -0.50
-3.57%
13.55
13.25
35,000 5 4.71 252,000 -21,000
-7.69%
HINDALCO 25-Aug-16 CE 145.00 12.00 1.85
18.23%
12.00
11.00
35,000 5 3.99 448,000 -7,000
-1.54%
ICICIBANK 29-Sep-16 CE 240.00 15.40 -0.85
-5.23%
16.90
15.00
35,000 14 5.62 217,500 27,500
14.47%
M&MFIN 25-Aug-16 CE 320.00 11.30 0.30
2.73%
11.50
10.50
35,000 14 3.82 62,500 -22,500
-26.47%
PNB 25-Aug-16 CE 150.00 0.05 0.00
0.00%
0.05
0.05
35,000 5 0.02 3,542,000 -21,000
-0.59%
UPL 25-Aug-16 CE 680.00 0.35 -0.45
-56.25%
0.75
0.30
34,800 29 0.16 109,200 -14,400
-11.65%
WOCKPHARMA 25-Aug-16 CE 1,200.00 0.10 -0.15
-60.00%
0.25
0.10
34,800 58 0.05 147,000 -29,400
-16.67%
HDFC 29-Sep-16 CE 1,420.00 21.10 1.25
6.30%
21.45
16.00
34,500 69 6.53 97,000 13,500
16.17%
TITAN 25-Aug-16 CE 400.00 5.80 -1.65
-22.15%
9.50
5.00
34,500 23 2.49 43,500 -6,000
-12.12%
TITAN 29-Sep-16 CE 420.00 8.50 -0.35
-3.95%
10.25
8.30
34,500 23 3.06 31,500 9,000
40.00%
KOTAKBANK 25-Aug-16 CE 770.00 8.70 -1.65
-15.94%
11.20
6.20
34,400 43 2.95 155,200 -5,600
-3.48%
SUNPHARMA 29-Sep-16 CE 840.00 5.65 0.15
2.73%
6.45
5.40
34,200 57 2.01 117,600 13,200
12.64%
CIPLA 29-Sep-16 CE 560.00 21.45 5.30
32.82%
25.00
20.00
34,000 34 7.86 41,000 10,000
32.26%
TV18BRDCST 29-Sep-16 CE 47.50 0.30 -3.25
-91.55%
0.30
0.30
34,000 2 0.10 34,000 34,000
0.00%
ABIRLANUVO 25-Aug-16 CE 1,360.00 1.15 -0.30
-20.69%
2.00
0.50
33,750 45 0.22 74,250 -21,000
-22.05%
ITC 25-Aug-16 CE 280.00 0.05 0.00
0.00%
0.10
0.05
33,600 14 0.02 535,200 -28,800
-5.11%
MARUTI 29-Sep-16 CE 5,300.00 37.10 17.10
85.50%
48.00
28.50
33,600 224 13.96 24,750 14,100
132.39%
TATAMTRDVR 25-Aug-16 CE 320.00 4.50 -5.50
-55.00%
5.35
3.00
33,600 16 1.49 75,600 6,300
9.09%
HINDUNILVR 29-Sep-16 CE 940.00 16.15 -0.80
-4.72%
17.60
13.00
33,000 55 4.76 43,800 11,400
35.19%
IGL 25-Aug-16 CE 720.00 38.00 0.45
1.20%
43.55
32.90
33,000 30 12.10 36,300 -5,500
-13.16%
PFC 25-Aug-16 CE 235.00 7.60 3.90
105.41%
7.60
5.00
33,000 11 2.07 111,000 0
0.00%
TATACHEM 25-Aug-16 CE 520.00 36.00 1.50
4.35%
38.60
35.00
33,000 22 12.16 52,500 -16,500
-23.91%
TECHM 29-Sep-16 CE 500.00 5.70 0.50
9.62%
8.25
5.00
33,000 30 1.81 57,200 22,000
62.50%
DABUR 25-Aug-16 CE 295.00 1.70 0.85
100.00%
2.25
1.50
32,500 13 0.59 40,000 -5,000
-11.11%
ICICIBANK 25-Aug-16 CE 230.00 19.75 -0.95
-4.59%
20.40
19.75
32,500 13 6.53 102,500 -2,500
-2.38%
ZEEL 25-Aug-16 CE 540.00 0.25 -0.15
-37.50%
0.90
0.25
32,500 25 0.17 105,300 9,100
9.46%
NIFTY 29-Dec-16 CE 8,500.00 484.40 8.85
1.86%
491.60
462.00
32,475 433 153.98 1,353,125 4,125
0.31%
AXISBANK 25-Aug-16 CE 560.00 21.55 -0.95
-4.22%
22.30
18.60
32,400 27 6.54 974,400 -19,200
-1.93%
AXISBANK 29-Sep-16 CE 620.00 6.15 -0.25
-3.91%
6.50
5.20
32,400 27 1.82 61,200 3,600
6.25%
OIL 25-Aug-16 CE 380.00 8.70 7.40
569.23%
8.95
2.50
32,300 19 1.69 22,100 0
0.00%
CEATLTD 25-Aug-16 CE 860.00 10.00 5.00
100.00%
15.00
5.05
32,200 46 3.42 39,900 2,100
5.56%
ADANIENT 25-Aug-16 CE 90.00 0.05 0.00
0.00%
0.05
0.05
32,000 4 0.02 1,792,000 24,000
1.36%
ADANIENT 29-Sep-16 CE 85.00 1.00 0.25
33.33%
1.10
0.75
32,000 4 0.29 40,000 16,000
66.67%
JSWENERGY 25-Aug-16 CE 77.50 1.60 -0.10
-5.88%
1.90
1.60
32,000 4 0.54 72,000 -8,000
-10.00%
JSWENERGY 29-Sep-16 CE 80.00 3.15 0.05
1.61%
3.20
3.00
32,000 4 0.99 168,000 16,000
10.53%
JSWENERGY 29-Sep-16 CE 85.00 1.75 0.25
16.67%
1.75
1.25
32,000 4 0.51 104,000 24,000
30.00%
NCC 25-Aug-16 CE 95.00 0.05 0.00
0.00%
0.05
0.05
32,000 4 0.02 416,000 -16,000
-3.70%
TATASTEEL 29-Sep-16 CE 430.00 3.50 -1.55
-30.69%
4.40
3.45
32,000 16 1.19 90,000 10,000
12.50%
LUPIN 25-Aug-16 CE 1,850.00 0.30 -0.05
-14.29%
0.55
0.20
31,800 106 0.11 93,900 -9,000
-8.75%
NIFTY 25-Aug-16 CE 7,700.00 951.35 14.00
1.49%
959.55
915.10
31,725 423 298.08 96,675 -29,325
-23.27%
BAJAJ-AUTO 25-Aug-16 CE 3,000.00 1.35 -1.70
-55.74%
2.80
1.15
31,500 126 0.50 85,250 -1,500
-1.73%
BANKBARODA 29-Sep-16 CE 155.00 13.20 -0.30
-2.22%
13.50
12.50
31,500 9 4.12 87,500 14,000
19.05%
RELCAPITAL 29-Sep-16 CE 460.00 33.25 9.00
37.11%
33.65
25.00
31,500 21 9.23 99,000 -13,500
-12.00%
TATAMTRDVR 29-Sep-16 CE 360.00 3.95 -1.55
-28.18%
5.90
3.95
31,500 15 1.49 65,100 14,700
29.17%
TATAGLOBAL 25-Aug-16 CE 135.00 6.10 1.60
35.56%
6.85
6.10
31,500 7 2.02 99,000 -22,500
-18.52%
BAJAJ-AUTO 29-Sep-16 CE 2,950.00 63.65 1.70
2.74%
72.90
51.05
31,250 125 18.92 29,000 28,750
11,500.00%
INDUSINDBK 25-Aug-16 CE 1,240.00 0.25 -0.15
-37.50%
0.50
0.25
31,200 52 0.09 58,800 -30,000
-33.78%
UPL 25-Aug-16 CE 700.00 0.25 -0.15
-37.50%
0.40
0.25
31,200 26 0.09 198,000 -18,000
-8.33%
GLENMARK 25-Aug-16 CE 900.00 0.45 -0.05
-10.00%
0.50
0.05
30,800 44 0.07 73,500 -11,200
-13.22%
IGL 25-Aug-16 CE 700.00 58.15 1.60
2.83%
60.75
49.55
30,800 28 17.21 50,600 -19,800
-28.13%
COALINDIA 25-Aug-16 CE 360.00 0.05 -0.10
-66.67%
0.15
0.05
30,600 18 0.02 246,500 -6,800
-2.68%
COALINDIA 29-Sep-16 CE 330.00 12.50 -1.50
-10.71%
13.20
11.50
30,600 18 3.76 49,300 28,900
141.67%
DRREDDY 25-Aug-16 CE 3,150.00 2.80 0.00
0.00%
3.25
1.80
30,600 153 0.74 42,200 -3,600
-7.86%
GRASIM 25-Aug-16 CE 4,700.00 6.30 -1.80
-22.22%
11.70
3.35
30,150 201 1.92 44,850 -9,600
-17.63%
ANDHRABANK 25-Aug-16 CE 50.00 9.50 -2.10
-18.10%
9.60
9.50
30,000 3 2.87 30,000 0
0.00%
ALBK 25-Aug-16 CE 67.50 12.80 2.35
22.49%
12.85
12.75
30,000 3 3.84 30,000 0
0.00%
ALBK 25-Aug-16 CE 70.00 10.85 2.45
29.17%
10.85
10.80
30,000 3 3.25 50,000 -30,000
-37.50%
BHARTIARTL 29-Sep-16 CE 370.00 4.65 -0.70
-13.08%
6.20
4.30
30,000 20 1.62 51,000 9,000
21.43%
DLF 25-Aug-16 CE 150.00 14.35 0.90
6.69%
14.35
13.70
30,000 6 4.19 145,000 -25,000
-14.71%
DLF 25-Aug-16 CE 155.00 9.50 2.60
37.68%
9.50
8.80
30,000 6 2.73 140,000 -15,000
-9.68%
DLF 25-Aug-16 CE 185.00 0.05 0.00
0.00%
0.05
0.05
30,000 6 0.02 390,000 0
0.00%
DLF 29-Sep-16 CE 185.00 2.25 0.00
0.00%
2.25
2.15
30,000 6 0.65 45,000 30,000
200.00%
GRANULES 29-Sep-16 CE 135.00 2.65 1.15
76.67%
2.75
2.00
30,000 6 0.74 50,000 20,000
66.67%
HAVELLS 25-Aug-16 CE 440.00 0.15 -0.05
-25.00%
0.20
0.10
30,000 15 0.04 70,000 -22,000
-23.91%
IOC 25-Aug-16 CE 630.00 0.15 -0.15
-50.00%
0.50
0.15
30,000 20 0.12 30,000 12,000
66.67%
M&MFIN 25-Aug-16 CE 360.00 0.10 -0.05
-33.33%
0.15
0.10
30,000 12 0.03 102,500 -20,000
-16.33%
NMDC 25-Aug-16 CE 100.00 8.70 -0.30
-3.33%
8.85
8.25
30,000 5 2.54 300,000 -24,000
-7.41%
ORIENTBANK 25-Aug-16 CE 117.50 3.10 0.50
19.23%
3.65
2.60
30,000 5 0.91 24,000 -24,000
-50.00%
RELCAPITAL 25-Aug-16 CE 430.00 57.75 18.90
48.65%
58.50
47.00
30,000 20 16.29 85,500 -4,500
-5.00%
RELIANCE 29-Sep-16 CE 1,100.00 4.80 0.10
2.13%
5.00
4.05
30,000 60 1.35 153,000 9,500
6.62%
SOUTHBANK 25-Aug-16 CE 20.00 2.55 0.90
54.55%
2.55
2.55
30,000 1 0.77 60,000 0
0.00%
BHARATFIN 25-Aug-16 CE 740.00 20.70 -5.30
-20.38%
22.00
11.00
30,000 30 4.55 - 0
0.00%
SRF 25-Aug-16 CE 1,650.00 35.05 10.65
43.65%
45.00
26.35
30,000 60 10.57 23,500 -7,000
-22.95%
SUNTV 25-Aug-16 CE 520.00 0.10 -0.15
-60.00%
0.20
0.10
30,000 15 0.04 178,000 -16,000
-8.25%
SUNTV 29-Sep-16 CE 480.00 14.10 -2.20
-13.50%
16.90
14.10
30,000 15 4.56 108,000 10,000
10.20%
TATAMOTORS 25-Aug-16 CE 580.00 0.10 0.00
0.00%
0.10
0.05
30,000 20 0.02 186,000 -6,000
-3.13%
WIPRO 25-Aug-16 CE 550.00 0.05 -0.15
-75.00%
0.35
0.05
30,000 30 0.02 178,000 -24,000
-11.88%
MARUTI 25-Aug-16 CE 5,300.00 0.75 -0.15
-16.67%
3.20
0.75
29,850 199 0.59 82,950 3,750
4.73%
KOTAKBANK 29-Sep-16 CE 780.00 20.90 0.05
0.24%
22.50
16.00
29,600 37 6.06 44,000 8,800
25.00%
ICIL 25-Aug-16 CE 900.00 2.35 -0.15
-6.00%
4.50
1.00
29,400 49 0.81 21,600 600
2.86%
MARUTI 25-Aug-16 CE 4,800.00 151.45 93.00
159.11%
185.20
95.00
29,250 195 42.82 65,700 -10,950
-14.29%
BHARATFIN 25-Aug-16 CE 940.00 0.10 -0.10
-50.00%
0.10
0.05
29,000 29 0.03 158,000 -8,000
-4.82%
NIFTY 29-Sep-16 CE 7,700.00 989.75 8.65
0.88%
999.00
956.00
28,875 385 283.17 51,900 25,950
100.00%
AUROPHARMA 25-Aug-16 CE 720.00 65.10 36.60
128.42%
65.10
39.00
28,700 41 14.79 17,500 -10,500
-37.50%
BIOCON 25-Aug-16 CE 860.00 23.90 -3.30
-12.13%
32.00
23.00
28,600 26 7.68 73,700 0
0.00%
IGL 25-Aug-16 CE 680.00 78.45 3.60
4.81%
82.00
72.65
28,600 26 21.68 53,900 -17,600
-24.62%
IGL 29-Sep-16 CE 780.00 16.55 -1.75
-9.56%
21.00
15.10
28,600 26 4.90 27,500 3,300
13.64%
TECHM 25-Aug-16 CE 510.00 0.05 -0.10
-66.67%
0.15
0.05
28,600 26 0.03 250,800 -12,100
-4.60%
GAIL 25-Aug-16 CE 400.00 0.15 -0.05
-25.00%
0.15
0.10
28,500 19 0.04 249,000 -13,500
-5.14%
GAIL 29-Sep-16 CE 380.00 7.80 -1.20
-13.33%
8.40
7.30
28,500 19 2.24 66,000 12,000
22.22%
GODREJIND 25-Aug-16 CE 420.00 2.10 -0.90
-30.00%
2.95
1.10
28,500 19 0.55 24,000 -10,500
-30.43%
SINTEX 29-Sep-16 CE 80.00 0.90 -0.10
-10.00%
1.00
0.80
28,400 4 0.25 99,750 21,375
27.27%
MCDOWELL-N 29-Sep-16 CE 2,500.00 24.00 -1.00
-4.00%
30.00
20.00
28,250 113 7.15 27,750 27,500
11,000.00%
TCS 25-Aug-16 CE 2,800.00 0.30 -0.25
-45.45%
0.60
0.30
28,250 113 0.10 175,750 -3,250
-1.82%
GRASIM 25-Aug-16 CE 4,500.00 88.35 27.70
45.67%
108.55
35.30
28,050 187 21.38 12,300 -4,500
-26.79%
DISHTV 25-Aug-16 CE 107.50 0.05 -0.05
-50.00%
0.05
0.05
28,000 4 0.01 364,000 -21,000
-5.45%
DISHTV 29-Sep-16 CE 90.00 9.60 0.85
9.71%
9.60
9.00
28,000 4 2.59 35,000 -7,000
-16.67%
GLENMARK 25-Aug-16 CE 880.00 2.15 -0.05
-2.27%
4.45
1.35
28,000 40 0.66 58,800 -9,800
-14.29%
INDIACEM 25-Aug-16 CE 132.50 12.40 4.60
58.97%
13.60
9.00
28,000 4 3.15 168,000 -21,000
-11.11%
LT 25-Aug-16 CE 1,700.00 0.15 0.05
50.00%
0.15
0.05
28,000 56 0.03 314,000 -8,000
-2.48%
POWERGRID 29-Sep-16 CE 185.00 4.05 -0.20
-4.71%
4.05
3.80
28,000 7 1.10 176,000 12,000
7.32%
POWERGRID 29-Sep-16 CE 190.00 2.25 -0.35
-13.46%
2.65
2.15
28,000 7 0.67 192,000 20,000
11.63%
PNB 29-Sep-16 CE 120.00 9.10 0.50
5.81%
9.60
9.10
28,000 4 2.60 91,000 7,000
8.33%
PNB 29-Sep-16 CE 140.00 1.45 -0.50
-25.64%
1.70
1.45
28,000 4 0.43 168,000 21,000
14.29%
SRF 25-Aug-16 CE 1,700.00 6.25 1.40
28.87%
16.00
5.00
28,000 56 2.87 36,500 -4,500
-10.98%
SUNTV 25-Aug-16 CE 510.00 0.15 -0.15
-50.00%
0.20
0.10
28,000 14 0.04 126,000 -28,000
-18.18%
TATASTEEL 29-Sep-16 CE 360.00 30.00 -8.70
-22.48%
33.00
30.00
28,000 14 8.78 104,000 26,000
33.33%
UNIONBANK 25-Aug-16 CE 120.00 16.20 1.70
11.72%
16.20
15.00
28,000 7 4.31 80,000 0
0.00%
BANKNIFTY 25-Aug-16 CE 20,500.00 0.50 -0.35
-41.18%
0.95
0.30
27,800 695 0.16 108,680 -2,520
-2.27%
DIVISLAB 25-Aug-16 CE 1,320.00 34.25 27.20
385.82%
39.00
13.00
27,600 46 7.14 7,200 -1,800
-20.00%
SUNPHARMA 25-Aug-16 CE 880.00 0.10 -0.10
-50.00%
0.25
0.05
27,600 46 0.02 268,800 -24,600
-8.38%
DABUR 25-Aug-16 CE 305.00 0.10 -0.20
-66.67%
0.80
0.10
27,500 11 0.11 42,500 -12,500
-22.73%
AMBUJACEM 25-Aug-16 CE 265.00 3.50 -2.60
-42.62%
5.55
2.60
27,500 11 1.01 47,500 -5,000
-9.52%
GRASIM 25-Aug-16 CE 4,650.00 12.10 -1.95
-13.88%
21.50
6.00
27,300 182 3.94 16,050 1,650
11.46%
NIFTY 29-Sep-16 CE 7,100.00 1,585.25 10.75
0.68%
1,590.75
1,548.00
27,300 364 427.95 111,975 23,550
26.63%
CADILAHC 25-Aug-16 CE 390.00 0.40 -0.45
-52.94%
1.60
0.20
27,200 17 0.24 84,800 -3,200
-3.64%
NIFTY 27-Oct-16 CE 9,500.00 6.70 -2.35
-25.97%
9.00
6.25
27,075 361 1.89 179,475 5,550
3.19%
NIFTY 29-Sep-16 CE 8,650.00 163.00 0.90
0.56%
168.05
143.50
27,075 361 42.20 12,675 5,400
74.23%
APOLLOTYRE 25-Aug-16 CE 200.00 0.05 0.00
0.00%
0.05
0.05
27,000 9 0.01 867,000 -27,000
-3.02%
APOLLOTYRE 29-Sep-16 CE 190.00 2.55 0.30
13.33%
2.70
2.10
27,000 9 0.63 66,000 21,000
46.67%
DHFL 25-Aug-16 CE 230.00 51.70 8.20
18.85%
51.70
46.15
27,000 9 13.09 165,000 -21,000
-11.29%
JISLJALEQS 29-Sep-16 CE 95.00 1.15 -0.35
-23.33%
1.45
1.15
27,000 3 0.34 117,000 9,000
8.33%
NHPC 25-Aug-16 CE 25.00 2.50 -0.05
-1.96%
2.50
2.50
27,000 1 0.68 2,673,000 -27,000
-1.00%
NIFTY 29-Sep-16 CE 8,750.00 105.15 -1.95
-1.82%
113.80
90.00
27,000 360 27.59 21,225 5,025
31.02%
BHARATFIN 29-Sep-16 CE 780.00 30.10 -3.80
-11.21%
32.80
26.85
27,000 27 7.83 17,000 5,000
41.67%
TATAPOWER 29-Sep-16 CE 90.00 0.40 0.10
33.33%
0.40
0.30
27,000 3 0.10 144,000 27,000
23.08%
BRITANNIA 25-Aug-16 CE 3,400.00 39.95 24.50
158.58%
92.00
30.00
26,600 133 16.93 3,600 -5,400
-60.00%
HINDUNILVR 29-Sep-16 CE 920.00 25.10 -3.10
-10.99%
26.00
20.00
26,400 44 5.91 24,000 11,400
90.48%
IDFC 29-Sep-16 CE 55.00 4.00 -0.10
-2.44%
4.10
4.00
26,400 2 1.07 79,200 26,400
50.00%
IDFC 29-Sep-16 CE 65.00 0.55 -0.10
-15.38%
0.65
0.55
26,400 2 0.16 171,600 0
0.00%
ITC 29-Sep-16 CE 270.00 1.60 -0.30
-15.79%
1.60
1.35
26,400 11 0.40 96,000 26,400
37.93%
JUSTDIAL 25-Aug-16 CE 700.00 0.05 0.00
0.00%
0.05
0.05
26,400 33 0.01 224,800 -26,400
-10.51%
UPL 25-Aug-16 CE 620.00 23.30 -3.50
-13.06%
30.00
23.00
26,400 22 7.02 55,200 -22,800
-29.23%
BANKNIFTY 01-Sep-16 CE 20,000.00 13.10 -7.20
-35.47%
16.25
10.05
26,320 658 3.51 20,200 9,480
88.43%
HDFCBANK 29-Sep-16 CE 1,260.00 29.05 3.95
15.74%
30.65
22.45
26,000 52 6.88 56,500 16,000
39.51%
INFY 25-Aug-16 CE 1,160.00 0.15 -0.10
-40.00%
0.45
0.10
26,000 52 0.05 267,500 -10,000
-3.60%
VOLTAS 25-Aug-16 CE 350.00 38.15 18.15
90.75%
38.15
28.25
26,000 13 8.34 104,000 -10,000
-8.77%
BHARATFORG 29-Sep-16 CE 860.00 29.95 -4.15
-12.17%
38.20
29.60
25,800 43 8.40 28,800 9,600
50.00%
LT 25-Aug-16 CE 1,650.00 0.15 0.05
50.00%
0.20
0.05
25,500 51 0.03 488,000 -22,000
-4.31%
NIFTY 27-Oct-16 CE 8,900.00 107.75 1.40
1.32%
110.95
95.00
25,050 334 26.28 56,400 14,475
34.53%
BHEL 29-Sep-16 CE 130.00 9.50 -7.20
-43.11%
11.00
9.05
25,000 5 2.55 30,000 25,000
500.00%
CIPLA 25-Aug-16 CE 520.00 48.45 12.45
34.58%
51.05
39.20
25,000 25 12.10 112,000 -17,000
-13.18%
CIPLA 25-Aug-16 CE 530.00 38.65 12.80
49.52%
38.65
29.60
25,000 25 8.45 72,000 -19,000
-20.88%
CIPLA 29-Sep-16 CE 570.00 17.35 5.20
42.80%
19.90
17.00
25,000 25 4.55 24,000 16,000
200.00%
DLF 29-Sep-16 CE 150.00 18.25 2.25
14.06%
18.25
17.95
25,000 5 4.55 100,000 10,000
11.11%
DLF 29-Sep-16 CE 155.00 14.00 -1.05
-6.98%
14.90
14.00
25,000 5 3.68 25,000 25,000
0.00%
DLF 29-Sep-16 CE 160.00 10.25 -0.35
-3.30%
11.00
10.25
25,000 5 2.65 110,000 25,000
29.41%
GRANULES 25-Aug-16 CE 140.00 0.10 0.00
0.00%
0.10
0.05
25,000 5 0.02 330,000 -25,000
-7.04%
GRANULES 29-Sep-16 CE 130.00 4.70 1.20
34.29%
4.85
4.10
25,000 5 1.12 35,000 20,000
133.33%
IRB 29-Sep-16 CE 250.00 5.15 -0.35
-6.36%
5.60
4.55
25,000 10 1.25 77,500 15,000
24.00%
ADANIPORTS 25-Aug-16 CE 240.00 29.20 -1.95
-6.26%
32.00
29.20
25,000 10 7.71 180,000 -22,500
-11.11%
ADANIPORTS 25-Aug-16 CE 250.00 20.40 -2.40
-10.53%
22.00
19.80
25,000 10 5.22 252,500 -15,000
-5.61%
ONGC 29-Sep-16 CE 245.00 5.75 1.05
22.34%
6.25
5.35
25,000 10 1.42 77,500 10,000
14.81%
WIPRO 25-Aug-16 CE 540.00 0.10 -0.25
-71.43%
0.35
0.10
25,000 25 0.05 173,000 -6,000
-3.35%
CAIRN 25-Aug-16 CE 230.00 0.05 0.00
0.00%
0.05
0.05
24,500 7 0.01 59,500 3,500
6.25%
YESBANK 25-Aug-16 CE 1,260.00 78.50 -4.45
-5.36%
82.30
71.55
24,500 35 18.72 113,400 -14,000
-10.99%
BATAINDIA 25-Aug-16 CE 560.00 0.65 -1.15
-63.89%
1.40
0.60
24,200 22 0.24 66,000 -16,500
-20.00%
HEXAWARE 29-Sep-16 CE 220.00 6.35 -2.05
-24.40%
7.40
6.20
24,000 12 1.71 28,000 14,000
100.00%
CANBK 25-Aug-16 CE 300.00 0.05 0.00
0.00%
0.05
0.05
24,000 8 0.01 150,000 0
0.00%
CROMPGREAV 25-Aug-16 CE 80.00 5.75 -0.90
-13.53%
5.75
5.00
24,000 2 1.29 228,000 0
0.00%
CROMPGREAV 25-Aug-16 CE 95.00 0.05 0.00
0.00%
0.05
0.05
24,000 2 0.01 456,000 -24,000
-5.00%
DHFL 29-Sep-16 CE 310.00 5.00 4.90
4,900.00%
5.00
3.00
24,000 8 0.96 21,000 21,000
0.00%
GAIL 25-Aug-16 CE 390.00 0.15 -0.20
-57.14%
0.40
0.05
24,000 16 0.05 109,500 -13,500
-10.98%
HDFCBANK 25-Aug-16 CE 1,290.00 0.30 -0.40
-57.14%
0.45
0.30
24,000 48 0.08 29,000 -20,500
-41.41%
HDIL 25-Aug-16 CE 115.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 480,000 -8,000
-1.64%
HDIL 29-Sep-16 CE 115.00 0.90 0.00
0.00%
0.95
0.90
24,000 3 0.22 72,000 16,000
28.57%
JETAIRWAYS 25-Aug-16 CE 640.00 0.10 -0.20
-66.67%
0.15
0.10
24,000 24 0.03 293,000 -15,000
-4.87%
KTKBANK 25-Aug-16 CE 145.00 9.65 0.45
4.89%
9.65
9.00
24,000 4 2.21 390,000 -12,000
-2.99%
NMDC 29-Sep-16 CE 105.00 6.50 0.05
0.78%
6.85
6.30
24,000 4 1.59 60,000 12,000
25.00%
NMDC 29-Sep-16 CE 110.00 3.90 -0.35
-8.24%
4.00
3.85
24,000 4 0.95 156,000 18,000
13.04%
ORIENTBANK 29-Sep-16 CE 130.00 2.40 -1.85
-43.53%
2.80
2.40
24,000 4 0.62 18,000 18,000
0.00%
PTC 29-Sep-16 CE 85.00 0.70 -2.35
-77.05%
0.70
0.70
24,000 3 0.17 24,000 24,000
0.00%
RECLTD 25-Aug-16 CE 210.00 23.10 1.10
5.00%
23.25
21.90
24,000 8 5.48 189,000 -21,000
-10.00%
RECLTD 29-Sep-16 CE 245.00 4.20 -0.60
-12.50%
4.50
4.20
24,000 8 1.02 36,000 18,000
100.00%
RPOWER 25-Aug-16 CE 50.00 3.10 0.40
14.81%
3.10
3.10
24,000 2 0.74 312,000 -12,000
-3.70%
RPOWER 29-Sep-16 CE 62.50 0.40 0.05
14.29%
0.40
0.40
24,000 2 0.10 72,000 24,000
50.00%
VEDL 29-Sep-16 CE 160.00 19.05 1.55
8.86%
21.15
19.05
24,000 4 4.75 36,000 12,000
50.00%
VEDL 29-Sep-16 CE 205.00 1.45 0.10
7.41%
1.75
1.45
24,000 4 0.37 24,000 6,000
33.33%
TATASTEEL 25-Aug-16 CE 300.00 81.30 -4.30
-5.02%
84.55
80.70
24,000 12 19.65 38,000 -18,000
-32.14%
TATASTEEL 29-Sep-16 CE 350.00 38.55 -2.95
-7.11%
41.60
38.55
24,000 12 9.66 146,000 24,000
19.67%
TATASTEEL 29-Sep-16 CE 450.00 1.65 -0.25
-13.16%
2.20
1.55
24,000 12 0.42 100,000 -8,000
-7.41%
TVSMOTOR 25-Aug-16 CE 350.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 88,000 -24,000
-21.43%
VOLTAS 29-Sep-16 CE 420.00 5.70 1.10
23.91%
6.20
4.50
24,000 12 1.25 26,000 14,000
116.67%
CEATLTD 25-Aug-16 CE 940.00 0.35 -0.45
-56.25%
0.50
0.15
23,800 34 0.08 57,400 -18,200
-24.07%
TCS 25-Aug-16 CE 2,750.00 0.40 -0.35
-46.67%
0.65
0.35
23,750 95 0.11 171,750 -15,000
-8.03%
RELINFRA 25-Aug-16 CE 680.00 0.15 -0.05
-25.00%
0.20
0.15
23,400 18 0.04 57,200 -10,400
-15.38%
BATAINDIA 25-Aug-16 CE 550.00 2.20 -0.80
-26.67%
3.80
1.70
23,100 21 0.60 57,200 -1,100
-1.89%
IGL 29-Sep-16 CE 800.00 11.45 -2.30
-16.73%
14.45
9.85
23,100 21 2.58 29,700 6,600
28.57%
INDUSINDBK 25-Aug-16 CE 1,180.00 9.00 -6.75
-42.86%
13.90
7.05
22,800 38 2.28 54,600 -5,400
-9.00%
AMBUJACEM 25-Aug-16 CE 290.00 0.05 -0.05
-50.00%
0.05
0.05
22,500 9 0.01 167,500 -5,000
-2.90%
AMBUJACEM 29-Sep-16 CE 280.00 3.85 -1.40
-26.67%
4.20
3.50
22,500 9 0.88 72,500 15,000
26.09%
HDFCBANK 29-Sep-16 CE 1,270.00 23.60 3.80
19.19%
25.00
16.25
22,500 45 4.51 108,000 5,500
5.37%
INFY 25-Aug-16 CE 1,220.00 0.05 -0.10
-66.67%
0.15
0.05
22,500 45 0.02 135,000 -11,000
-7.53%
M&M 29-Sep-16 CE 1,500.00 20.35 -2.85
-12.28%
24.95
20.00
22,500 45 4.93 28,500 5,500
23.91%
MOTHERSUMI 29-Sep-16 CE 330.00 12.20 -1.20
-8.96%
13.40
11.10
22,500 9 2.76 40,000 7,500
23.08%
TATAGLOBAL 25-Aug-16 CE 130.00 11.00 0.50
4.76%
11.75
11.00
22,500 5 2.56 189,000 -13,500
-6.67%
TATAGLOBAL 29-Sep-16 CE 135.00 9.00 0.50
5.88%
9.00
9.00
22,500 5 2.03 40,500 22,500
125.00%
IBULHSGFIN 29-Sep-16 CE 880.00 8.10 4.35
116.00%
9.00
7.80
22,400 28 1.83 17,600 17,600
0.00%
INDUSINDBK 29-Sep-16 CE 1,220.00 19.35 -3.65
-15.87%
22.60
19.00
22,200 37 4.92 31,800 18,600
140.91%
BATAINDIA 25-Aug-16 CE 540.00 5.10 -2.30
-31.08%
8.00
4.00
22,000 20 1.12 62,700 -3,300
-5.00%
BIOCON 25-Aug-16 CE 850.00 34.80 -1.20
-3.33%
40.00
30.60
22,000 20 7.54 61,600 -5,500
-8.20%
CENTURYTEX 25-Aug-16 CE 780.00 0.15 -0.10
-40.00%
0.15
0.15
22,000 20 0.03 81,400 1,100
1.37%
FEDERALBNK 25-Aug-16 CE 62.50 5.15 1.40
37.33%
5.15
5.15
22,000 2 1.13 264,000 -22,000
-7.69%
FEDERALBNK 25-Aug-16 CE 75.00 0.05 0.00
0.00%
0.05
0.05
22,000 2 0.01 1,144,000 22,000
1.96%
FEDERALBNK 29-Sep-16 CE 65.00 4.40 0.05
1.15%
4.50
4.40
22,000 2 0.98 132,000 -11,000
-7.69%
HDFC 25-Aug-16 CE 1,440.00 0.10 -0.15
-60.00%
0.25
0.10
22,000 44 0.03 73,500 -10,500
-12.50%
IFCI 25-Aug-16 CE 32.50 0.05 0.00
0.00%
0.05
0.05
22,000 1 0.01 5,544,000 0
0.00%
INFY 27-Oct-16 CE 1,100.00 32.00 6.05
23.31%
32.50
30.00
22,000 44 6.80 57,500 13,000
29.21%
BHARATFIN 29-Sep-16 CE 760.00 42.70 -4.30
-9.15%
42.70
34.00
22,000 22 8.27 23,000 12,000
109.09%
TVSMOTOR 25-Aug-16 CE 300.00 7.25 -0.35
-4.61%
10.00
7.00
22,000 11 1.89 184,000 2,000
1.10%
TVSMOTOR 29-Sep-16 CE 320.00 7.45 -0.20
-2.61%
8.50
7.25
22,000 11 1.69 80,000 22,000
37.93%
BANKNIFTY 29-Sep-16 CE 19,000.00 666.05 -9.95
-1.47%
690.00
609.00
21,840 546 139.58 187,720 8,880
4.97%
HCLTECH 25-Aug-16 CE 830.00 0.30 -0.35
-53.85%
0.35
0.25
21,700 31 0.07 94,500 -11,200
-10.60%
YESBANK 25-Aug-16 CE 1,280.00 56.25 -6.10
-9.78%
60.80
55.00
21,700 31 12.50 107,100 -7,700
-6.71%
INDUSINDBK 25-Aug-16 CE 1,260.00 0.10 -0.25
-71.43%
0.25
0.10
21,600 36 0.03 25,200 -21,600
-46.15%
HDFC 25-Aug-16 CE 1,420.00 0.40 -0.35
-46.67%
0.50
0.25
21,500 43 0.08 92,000 -15,000
-14.02%
HDFC 29-Sep-16 CE 1,380.00 39.35 1.15
3.01%
40.40
32.00
21,500 43 7.77 23,000 12,000
109.09%
NIFTY 25-Aug-16 CE 7,400.00 1,247.50 9.75
0.79%
1,258.20
1,210.45
21,300 284 262.91 21,825 -18,975
-46.51%
SINTEX 29-Sep-16 CE 77.50 1.60 -0.50
-23.81%
1.60
1.60
21,300 3 0.34 28,500 21,375
300.00%
BANKBARODA 25-Aug-16 CE 185.00 0.05 0.00
0.00%
0.05
0.05
21,000 6 0.01 168,000 -7,000
-4.00%
BANKBARODA 29-Sep-16 CE 150.00 16.50 -1.50
-8.33%
17.40
16.50
21,000 6 3.56 294,000 -7,000
-2.33%
BANKBARODA 29-Sep-16 CE 185.00 1.65 -0.15
-8.33%
1.80
1.45
21,000 6 0.34 126,000 0
0.00%
BHARTIARTL 25-Aug-16 CE 340.00 13.70 -0.50
-3.52%
18.00
13.50
21,000 14 3.46 36,000 0
0.00%
CANBK 25-Aug-16 CE 245.00 23.35 5.15
28.30%
23.35
20.80
21,000 7 4.61 27,000 -12,000
-30.77%
DHFL 25-Aug-16 CE 300.00 0.20 -0.15
-42.86%
0.30
0.10
21,000 7 0.04 21,000 9,000
75.00%
DISHTV 29-Sep-16 CE 102.50 3.25 1.00
44.44%
3.40
2.90
21,000 3 0.66 14,000 7,000
100.00%
GAIL 29-Sep-16 CE 390.00 5.60 -1.00
-15.15%
5.80
5.40
21,000 14 1.18 21,000 9,000
75.00%
INDIACEM 25-Aug-16 CE 152.50 0.10 -0.10
-50.00%
0.35
0.10
21,000 3 0.05 14,000 0
0.00%
IOC 25-Aug-16 CE 530.00 35.25 21.05
148.24%
35.25
14.00
21,000 14 4.56 28,500 -4,500
-13.64%
INFY 29-Sep-16 CE 1,020.00 55.95 13.10
30.57%
57.50
51.10
21,000 42 11.49 28,000 -3,000
-9.68%
MCLEODRUSS 25-Aug-16 CE 210.00 0.10 -0.05
-33.33%
0.15
0.10
21,000 7 0.03 111,000 -12,000
-9.76%
PETRONET 29-Sep-16 CE 340.00 14.00 2.90
26.13%
14.00
11.55
21,000 7 2.52 63,000 12,000
23.53%
PNB 25-Aug-16 CE 122.50 4.30 0.30
7.50%
4.30
4.05
21,000 3 0.87 245,000 -21,000
-7.89%
PNB 25-Aug-16 CE 142.50 0.05 0.00
0.00%
0.05
0.05
21,000 3 0.01 343,000 -7,000
-2.00%
PNB 25-Aug-16 CE 155.00 0.05 0.00
0.00%
0.05
0.05
21,000 3 0.01 1,316,000 -7,000
-0.53%
RECLTD 25-Aug-16 CE 215.00 18.00 3.00
20.00%
18.05
18.00
21,000 7 3.78 276,000 -15,000
-5.15%
SBIN 29-Sep-16 CE 305.00 0.60 0.00
0.00%
0.80
0.60
21,000 7 0.14 69,000 12,000
21.05%
TATACHEM 29-Sep-16 CE 550.00 27.05 1.80
7.13%
29.00
27.00
21,000 14 5.84 36,000 7,500
26.32%
TATAMOTORS 29-Sep-16 CE 580.00 3.00 -3.00
-50.00%
4.05
2.90
21,000 14 0.69 39,000 10,500
36.84%
LICHSGFIN 25-Aug-16 CE 520.00 35.75 1.75
5.15%
36.15
32.90
20,900 19 7.33 103,400 -17,600
-14.55%
CADILAHC 25-Aug-16 CE 370.00 7.35 2.55
53.13%
10.00
6.80
20,800 13 1.73 51,200 -11,200
-17.95%
CADILAHC 25-Aug-16 CE 400.00 0.35 -0.05
-12.50%
0.65
0.25
20,800 13 0.08 123,200 -9,600
-7.23%
IBULHSGFIN 25-Aug-16 CE 840.00 0.80 -1.10
-57.89%
1.85
0.80
20,800 26 0.26 48,000 -3,200
-6.25%
ZEEL 25-Aug-16 CE 500.00 21.80 6.20
39.74%
22.00
19.00
20,800 16 4.30 55,900 -13,000
-18.87%
ZEEL 29-Sep-16 CE 550.00 7.60 0.80
11.76%
8.00
7.15
20,800 16 1.56 61,100 16,900
38.24%
HDFCBANK 29-Sep-16 CE 1,240.00 45.45 10.45
29.86%
45.45
34.80
20,500 41 7.37 23,000 19,000
475.00%
ASIANPAINT 25-Aug-16 CE 1,200.00 0.20 -0.25
-55.56%
0.40
0.10
20,400 34 0.06 138,000 -15,600
-10.16%
BHARATFORG 25-Aug-16 CE 820.00 41.55 -2.90
-6.52%
49.15
34.75
20,400 34 8.29 58,200 -14,400
-19.83%
HEROMOTOCO 25-Aug-16 CE 3,450.00 1.85 -1.10
-37.29%
2.65
1.30
20,400 102 0.38 54,000 -5,000
-8.47%
AXISBANK 25-Aug-16 CE 620.00 0.10 -0.10
-50.00%
0.15
0.05
20,400 17 0.02 134,400 -16,800
-11.11%
NIFTY 29-Sep-16 CE 8,850.00 66.70 -1.25
-1.84%
68.30
56.00
20,250 270 12.70 15,975 4,725
42.00%
LUPIN 25-Aug-16 CE 1,800.00 0.20 -0.10
-33.33%
0.30
0.10
20,100 67 0.04 275,700 -14,400
-4.96%
ANDHRABANK 25-Aug-16 CE 70.00 0.05 0.00
0.00%
0.05
0.05
20,000 2 0.01 660,000 -20,000
-2.94%
ANDHRABANK 29-Sep-16 CE 55.00 5.95 2.15
56.58%
5.95
5.80
20,000 2 1.17 10,000 0
0.00%
ANDHRABANK 29-Sep-16 CE 60.00 2.45 -0.20
-7.55%
2.45
2.30
20,000 2 0.47 270,000 20,000
8.00%
ANDHRABANK 29-Sep-16 CE 70.00 0.20 -0.10
-33.33%
0.30
0.20
20,000 2 0.05 40,000 20,000
100.00%
BHEL 25-Aug-16 CE 160.00 0.05 0.00
0.00%
0.05
0.05
20,000 4 0.01 1,490,000 5,000
0.34%
DLF 29-Sep-16 CE 195.00 1.00 0.00
0.00%
1.00
1.00
20,000 4 0.20 155,000 5,000
3.33%
IDEA 29-Sep-16 CE 90.00 7.40 -2.60
-26.00%
7.40
7.35
20,000 4 1.48 35,000 15,000
75.00%
IDEA 29-Sep-16 CE 125.00 0.20 -0.45
-69.23%
0.40
0.20
20,000 4 0.06 70,000 15,000
27.27%
IBREALEST 25-Aug-16 CE 112.50 0.05 0.00
0.00%
0.05
0.05
20,000 2 0.01 10,000 -20,000
-66.67%
IBREALEST 29-Sep-16 CE 90.00 3.20 -4.20
-56.76%
3.20
3.20
20,000 2 0.64 20,000 10,000
100.00%
INFY 25-Aug-16 CE 1,000.00 54.40 14.15
35.16%
60.00
51.15
20,000 40 11.03 8,500 -8,000
-48.48%
KPIT 29-Sep-16 CE 150.00 2.05 -0.45
-18.00%
2.30
2.00
20,000 5 0.43 112,000 12,000
12.00%
MOTHERSUMI 25-Aug-16 CE 400.00 0.10 0.05
100.00%
0.10
0.05
20,000 8 0.01 125,000 -7,500
-5.66%
MOTHERSUMI 29-Sep-16 CE 370.00 1.55 -1.50
-49.18%
1.55
1.55
20,000 8 0.31 30,000 20,000
200.00%
POWERGRID 29-Sep-16 CE 200.00 0.85 0.10
13.33%
1.15
0.80
20,000 5 0.18 24,000 12,000
100.00%
RCOM 29-Sep-16 CE 62.50 0.60 0.00
0.00%
0.60
0.55
20,000 2 0.11 40,000 0
0.00%
TATASTEEL 29-Sep-16 CE 370.00 24.00 -4.00
-14.29%
27.00
23.45
20,000 10 4.90 38,000 10,000
35.71%
UNIONBANK 29-Sep-16 CE 135.00 7.50 0.25
3.45%
7.50
6.95
20,000 5 1.43 116,000 8,000
7.41%
UNIONBANK 29-Sep-16 CE 145.00 3.35 0.35
11.67%
3.40
3.10
20,000 5 0.65 52,000 8,000
18.18%
WIPRO 29-Sep-16 CE 530.00 9.30 -0.65
-6.53%
9.75
7.80
20,000 20 1.79 25,000 2,000
8.70%
GRASIM 25-Aug-16 CE 4,550.00 46.80 11.75
33.52%
68.00
18.70
19,950 133 8.29 9,450 -4,050
-30.00%
TECHM 25-Aug-16 CE 520.00 0.05 -0.15
-75.00%
0.15
0.05
19,800 18 0.02 294,800 -15,400
-4.96%
TECHM 29-Sep-16 CE 480.00 11.05 -0.40
-3.49%
13.20
10.50
19,800 18 2.23 31,900 16,500
107.14%
CASTROLIND 29-Sep-16 CE 450.00 6.95 1.95
39.00%
8.50
5.00
19,600 14 1.42 22,400 14,000
166.67%
HDFCBANK 29-Sep-16 CE 1,290.00 13.95 1.95
16.25%
14.40
9.95
19,500 39 2.28 21,500 13,500
168.75%
JUBLFOOD 29-Sep-16 CE 1,300.00 38.00 -3.00
-7.32%
49.00
38.00
19,500 39 8.03 14,500 9,500
190.00%
RELCAPITAL 29-Sep-16 CE 540.00 4.70 1.80
62.07%
5.00
3.20
19,500 13 0.72 18,000 15,000
500.00%
TATAMOTORS 25-Aug-16 CE 410.00 94.50 0.15
0.16%
94.50
93.60
19,500 13 18.34 18,000 -6,000
-25.00%
TATAMOTORS 25-Aug-16 CE 480.00 19.20 -5.95
-23.66%
24.50
16.25
19,500 13 3.86 63,000 -6,000
-8.70%
TATAMOTORS 29-Sep-16 CE 600.00 1.55 -0.65
-29.55%
2.35
1.55
19,500 13 0.36 34,500 18,000
109.09%
ZEEL 29-Sep-16 CE 520.00 18.90 1.05
5.88%
19.50
17.45
19,500 15 3.59 23,400 9,100
63.64%
HINDZINC 25-Aug-16 CE 210.00 19.50 2.50
14.71%
19.50
18.50
19,200 6 3.65 105,600 -9,600
-8.33%
HINDZINC 25-Aug-16 CE 235.00 1.05 -0.20
-16.00%
1.50
0.70
19,200 6 0.21 32,000 -3,200
-9.09%
PIDILITIND 25-Aug-16 CE 750.00 0.15 -1.25
-89.29%
0.40
0.05
19,000 19 0.03 68,000 -15,000
-18.07%
BHARATFIN 25-Aug-16 CE 900.00 0.05 -0.05
-50.00%
0.05
0.05
19,000 19 0.01 599,000 -1,000
-0.17%
BHARATFIN 25-Aug-16 CE 960.00 0.10 -0.20
-66.67%
0.10
0.05
19,000 19 0.01 139,000 -9,000
-6.08%
YESBANK 29-Sep-16 CE 1,380.00 24.90 -3.65
-12.78%
27.70
24.25
18,900 27 4.83 61,600 4,200
7.32%
HINDUNILVR 25-Aug-16 CE 900.00 19.50 -2.60
-11.76%
20.00
11.80
18,600 31 2.89 21,600 -5,400
-20.00%
MCDOWELL-N 29-Sep-16 CE 2,400.00 49.10 -6.20
-11.21%
59.85
41.95
18,250 73 9.47 26,750 7,000
35.44%
DRREDDY 25-Aug-16 CE 3,300.00 0.50 -0.05
-9.09%
1.05
0.35
18,200 91 0.11 105,200 -14,400
-12.04%
HINDPETRO 29-Sep-16 CE 1,280.00 12.00 1.05
9.59%
13.55
10.00
18,200 26 2.17 28,700 2,100
7.89%
ASIANPAINT 25-Aug-16 CE 1,220.00 0.20 -0.30
-60.00%
0.50
0.20
18,000 30 0.06 59,400 16,200
37.50%
AMARAJABAT 25-Aug-16 CE 900.00 2.55 -1.60
-38.55%
5.00
2.35
18,000 30 0.65 15,000 -2,400
-13.79%
APOLLOTYRE 29-Sep-16 CE 170.00 9.90 0.60
6.45%
9.90
8.65
18,000 6 1.71 33,000 3,000
10.00%
CANBK 29-Sep-16 CE 260.00 15.70 1.35
9.41%
17.00
13.55
18,000 6 2.66 108,000 12,000
12.50%
CANBK 29-Sep-16 CE 280.00 8.00 1.20
17.65%
8.00
5.80
18,000 6 1.25 45,000 12,000
36.36%
GAIL 29-Sep-16 CE 400.00 3.15 -0.85
-21.25%
4.00
3.15
18,000 12 0.67 57,000 15,000
35.71%
ABIRLANUVO 25-Aug-16 CE 1,380.00 0.50 -0.55
-52.38%
0.80
0.40
18,000 24 0.09 56,250 -3,000
-5.06%
JETAIRWAYS 29-Sep-16 CE 580.00 13.95 -3.70
-20.96%
17.00
13.00
18,000 18 2.62 24,000 11,000
84.62%
JISLJALEQS 25-Aug-16 CE 70.00 13.55 -0.10
-0.73%
13.70
13.55
18,000 2 2.45 144,000 0
0.00%
KTKBANK 29-Sep-16 CE 170.00 1.75 -0.55
-23.91%
2.10
1.70
18,000 3 0.33 282,000 6,000
2.17%
L&TFH 25-Aug-16 CE 80.00 14.60 -0.10
-0.68%
15.30
14.60
18,000 2 2.69 1,746,000 0
0.00%
L&TFH 25-Aug-16 CE 87.50 7.70 0.00
0.00%
7.70
7.65
18,000 2 1.38 351,000 -9,000
-2.50%
L&TFH 29-Sep-16 CE 112.50 0.60 -0.20
-25.00%
0.60
0.55
18,000 2 0.10 99,000 18,000
22.22%
NMDC 25-Aug-16 CE 102.50 6.10 -1.15
-15.86%
6.10
6.05
18,000 3 1.09 96,000 -6,000
-5.88%
ORIENTBANK 29-Sep-16 CE 115.00 8.50 1.15
15.65%
8.50
8.50
18,000 3 1.53 54,000 -12,000
-18.18%
PIDILITIND 25-Aug-16 CE 700.00 2.55 -4.45
-63.57%
4.75
2.25
18,000 18 0.69 11,000 7,000
175.00%
PETRONET 29-Sep-16 CE 330.00 17.70 2.65
17.61%
17.70
15.00
18,000 6 2.80 21,000 -9,000
-30.00%
RELIANCE 25-Aug-16 CE 1,070.00 0.25 -0.10
-28.57%
0.35
0.20
18,000 36 0.05 112,500 -4,000
-3.43%
RELIANCE 25-Aug-16 CE 1,080.00 0.20 -0.10
-33.33%
0.30
0.15
18,000 36 0.04 328,500 -11,500
-3.38%
STAR 25-Aug-16 CE 1,050.00 0.95 -0.25
-20.83%
1.45
0.70
18,000 36 0.19 36,500 -9,500
-20.65%
SYNDIBANK 25-Aug-16 CE 82.50 0.05 -0.05
-50.00%
0.05
0.05
18,000 2 0.01 135,000 -9,000
-6.25%
SBIN 25-Aug-16 CE 220.00 35.05 -0.10
-0.28%
35.40
34.00
18,000 6 6.27 312,000 -3,000
-0.95%
SBIN 29-Sep-16 CE 200.00 55.00 -0.10
-0.18%
55.50
54.20
18,000 6 9.85 45,000 18,000
66.67%
VEDL 29-Sep-16 CE 170.00 12.45 1.35
12.16%
12.45
12.00
18,000 3 2.21 90,000 6,000
7.14%
SUNTV 29-Sep-16 CE 460.00 23.00 -2.40
-9.45%
24.00
21.50
18,000 9 4.06 30,000 0
0.00%
TATAMOTORS 29-Sep-16 CE 450.00 57.75 -2.25
-3.75%
60.50
57.75
18,000 12 10.65 13,500 10,500
350.00%
TITAN 25-Aug-16 CE 430.00 0.30 0.05
20.00%
0.30
0.10
18,000 12 0.04 96,000 -15,000
-13.51%
TATAPOWER 25-Aug-16 CE 70.00 6.20 1.85
42.53%
6.20
5.80
18,000 2 1.08 90,000 0
0.00%
TATAGLOBAL 29-Sep-16 CE 160.00 1.00 0.00
0.00%
1.05
0.95
18,000 4 0.18 76,500 13,500
21.43%
NIFTY 27-Oct-16 CE 7,800.00 930.35 18.35
2.01%
930.35
901.25
17,550 234 161.11 364,950 0
0.00%
CAIRN 29-Sep-16 CE 240.00 1.35 -4.55
-77.12%
2.00
1.00
17,500 5 0.27 14,000 14,000
0.00%
ENGINERSIN 29-Sep-16 CE 275.00 3.65 3.20
711.11%
4.00
3.00
17,500 5 0.62 10,500 10,500
0.00%
HCLTECH 25-Aug-16 CE 850.00 0.15 -0.20
-57.14%
0.25
0.10
17,500 25 0.03 302,400 -14,700
-4.64%
ICICIBANK 29-Sep-16 CE 230.00 24.10 -0.70
-2.82%
24.10
23.00
17,500 7 4.15 30,000 15,000
100.00%
ICICIBANK 29-Sep-16 CE 320.00 0.10 -0.35
-77.78%
0.15
0.05
17,500 7 0.01 20,000 17,500
700.00%
ADANIPORTS 25-Aug-16 CE 230.00 39.00 -1.00
-2.50%
40.70
39.00
17,500 7 6.92 105,000 -17,500
-14.29%
TV18BRDCST 25-Aug-16 CE 47.50 0.05 -0.05
-50.00%
0.05
0.05
17,000 1 0.01 918,000 17,000
1.89%
PIDILITIND 29-Sep-16 CE 750.00 5.00 -1.00
-16.67%
6.95
5.00
17,000 17 1.00 17,000 12,000
240.00%
ASIANPAINT 25-Aug-16 CE 1,180.00 0.35 -0.45
-56.25%
0.70
0.20
16,800 28 0.07 63,600 -6,600
-9.40%
CEATLTD 25-Aug-16 CE 920.00 0.65 -0.85
-56.67%
1.35
0.55
16,800 24 0.14 63,000 -5,600
-8.16%
UPL 29-Sep-16 CE 700.00 7.60 -4.80
-38.71%
9.70
7.50
16,800 14 1.33 13,200 8,400
175.00%
TATACOMM 25-Aug-16 CE 530.00 0.70 0.00
0.00%
1.10
0.60
16,800 12 0.13 50,400 -4,200
-7.69%
HDFCBANK 29-Sep-16 CE 1,280.00 18.20 2.25
14.11%
19.00
13.15
16,500 33 2.65 139,000 8,500
6.51%
LUPIN 29-Sep-16 CE 1,700.00 11.80 -2.25
-16.01%
12.55
8.00
16,500 55 1.71 40,200 8,700
27.62%
M&M 29-Sep-16 CE 1,520.00 15.00 -2.05
-12.02%
18.70
15.00
16,500 33 2.85 34,500 13,500
64.29%
RELCAPITAL 29-Sep-16 CE 450.00 40.35 11.25
38.66%
41.00
31.80
16,500 11 5.86 30,000 4,500
17.65%
ICIL 25-Aug-16 CE 840.00 21.00 12.15
137.29%
29.15
5.50
16,200 27 2.23 4,200 600
16.67%
JSWSTEEL 29-Sep-16 CE 1,800.00 39.80 -5.15
-11.46%
40.65
36.50
16,200 27 6.21 27,600 9,000
48.39%
ARVIND 29-Sep-16 CE 310.00 14.35 -3.85
-21.15%
15.50
14.00
16,000 8 2.36 36,000 10,000
38.46%
EXIDEIND 25-Aug-16 CE 170.00 5.10 -0.90
-15.00%
5.25
5.05
16,000 4 0.83 32,000 0
0.00%
HDIL 29-Sep-16 CE 95.00 5.95 -0.50
-7.75%
6.25
5.95
16,000 2 0.98 48,000 8,000
20.00%
HDIL 29-Sep-16 CE 105.00 2.40 -0.10
-4.00%
2.45
2.40
16,000 2 0.39 128,000 8,000
6.67%
HINDZINC 29-Sep-16 CE 230.00 8.50 -0.55
-6.08%
8.50
8.00
16,000 5 1.31 25,600 16,000
166.67%
IDBI 25-Aug-16 CE 67.50 4.45 -0.35
-7.29%
4.45
2.15
16,000 2 0.53 160,000 -8,000
-4.76%
IDBI 25-Aug-16 CE 80.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 1,696,000 -8,000
-0.47%
IDBI 29-Sep-16 CE 85.00 0.45 -1.10
-70.97%
0.45
0.40
16,000 2 0.07 16,000 16,000
0.00%
IDBI 29-Sep-16 CE 90.00 0.20 -0.70
-77.78%
0.20
0.15
16,000 2 0.03 16,000 16,000
0.00%
M&M 25-Aug-16 CE 1,520.00 0.20 -0.35
-63.64%
0.30
0.15
16,000 32 0.03 181,500 -13,500
-6.92%
NCC 29-Sep-16 CE 85.00 4.45 -0.55
-11.00%
4.65
4.45
16,000 2 0.73 32,000 0
0.00%
POWERGRID 25-Aug-16 CE 172.50 8.85 -1.15
-11.50%
9.00
8.85
16,000 4 1.42 20,000 -4,000
-16.67%
POWERGRID 25-Aug-16 CE 200.00 0.05 -0.05
-50.00%
0.05
0.05
16,000 4 0.01 616,000 -12,000
-1.91%
PTC 25-Aug-16 CE 75.00 3.40 0.60
21.43%
3.60
3.40
16,000 2 0.56 16,000 -8,000
-33.33%
PTC 29-Sep-16 CE 75.00 4.35 -2.85
-39.58%
4.35
4.35
16,000 2 0.70 16,000 16,000
0.00%
BHARATFIN 25-Aug-16 CE 980.00 0.10 -0.05
-33.33%
0.10
0.05
16,000 16 0.01 65,000 -13,000
-16.67%
MARUTI 29-Sep-16 CE 4,900.00 168.85 59.80
54.84%
193.85
132.70
15,900 106 26.43 8,250 -1,050
-11.29%
BANKNIFTY 01-Sep-16 CE 19,300.00 204.65 7.65
3.88%
215.00
162.00
15,640 391 29.08 5,520 5,240
1,871.43%
AMARAJABAT 25-Aug-16 CE 940.00 0.30 -1.20
-80.00%
1.00
0.30
15,600 26 0.11 34,800 -9,600
-21.62%
RELINFRA 29-Sep-16 CE 660.00 7.75 -0.25
-3.13%
7.90
6.75
15,600 12 1.16 145,600 5,200
3.70%
INDUSINDBK 29-Sep-16 CE 1,260.00 8.65 -1.85
-17.62%
9.80
8.60
15,600 26 1.46 7,200 -4,800
-40.00%
WOCKPHARMA 25-Aug-16 CE 800.00 12.90 2.80
27.72%
18.00
10.00
15,600 26 2.04 60,000 -7,800
-11.50%
BANKNIFTY 01-Sep-16 CE 19,600.00 70.00 -26.15
-27.20%
82.30
52.00
15,480 387 10.52 8,240 5,360
186.11%
BIOCON 29-Sep-16 CE 880.00 39.20 -5.50
-12.30%
43.50
38.10
15,400 14 6.39 34,100 7,700
29.17%
IGL 25-Aug-16 CE 730.00 25.95 -4.60
-15.06%
35.75
24.00
15,400 14 4.31 23,100 -2,200
-8.70%
LICHSGFIN 25-Aug-16 CE 530.00 25.25 2.30
10.02%
26.25
24.35
15,400 14 3.92 97,900 -8,800
-8.25%
BEL 25-Aug-16 CE 1,250.00 1.00 -0.10
-9.09%
2.00
0.75
15,300 34 0.21 84,150 -7,200
-7.88%
COALINDIA 29-Sep-16 CE 360.00 3.00 -0.80
-21.05%
3.10
3.00
15,300 9 0.46 64,600 10,200
18.75%
NIFTY 25-Aug-16 CE 7,600.00 1,052.75 18.00
1.74%
1,062.05
1,020.00
15,300 204 158.84 38,850 -12,750
-24.71%
BHARTIARTL 29-Sep-16 CE 380.00 2.90 -0.55
-15.94%
3.65
2.90
15,000 10 0.49 70,500 10,500
17.50%
CANBK 29-Sep-16 CE 300.00 3.45 -0.05
-1.43%
3.60
3.10
15,000 5 0.50 33,000 6,000
22.22%
DHFL 25-Aug-16 CE 255.00 22.00 4.10
22.91%
23.20
22.00
15,000 5 3.37 45,000 0
0.00%
DABUR 29-Sep-16 CE 310.00 2.40 0.00
0.00%
2.60
2.20
15,000 6 0.36 20,000 5,000
33.33%
GRANULES 25-Aug-16 CE 132.50 0.65 -2.40
-78.69%
0.65
0.05
15,000 3 0.06 15,000 10,000
200.00%
GODREJIND 29-Sep-16 CE 500.00 1.90 0.50
35.71%
1.90
1.90
15,000 10 0.28 16,500 15,000
1,000.00%
IDEA 25-Aug-16 CE 130.00 0.05 0.00
0.00%
0.05
0.05
15,000 3 0.01 295,000 15,000
5.36%
IOC 29-Sep-16 CE 610.00 6.30 -1.90
-23.17%
8.90
6.20
15,000 10 1.10 15,000 9,000
150.00%
INFY 25-Aug-16 CE 1,180.00 0.20 -0.10
-33.33%
0.25
0.20
15,000 30 0.03 237,000 -5,000
-2.07%
INFY 29-Sep-16 CE 1,160.00 4.30 -0.20
-4.44%
5.00
3.15
15,000 30 0.69 15,500 8,000
106.67%
M&MFIN 25-Aug-16 CE 310.00 18.50 -1.20
-6.09%
21.00
18.00
15,000 6 2.87 30,000 -10,000
-25.00%
M&MFIN 29-Sep-16 CE 350.00 6.10 -0.10
-1.61%
6.10
4.35
15,000 6 0.80 27,500 2,500
10.00%
ADANIPORTS 29-Sep-16 CE 290.00 5.95 -0.95
-13.77%
6.95
5.95
15,000 6 0.99 32,500 2,500
8.33%
MOTHERSUMI 29-Sep-16 CE 350.00 4.80 -1.30
-21.31%
5.60
4.80
15,000 6 0.79 30,000 2,500
9.09%
PETRONET 25-Aug-16 CE 335.00 4.00 0.20
5.26%
6.00
3.85
15,000 5 0.70 42,000 0
0.00%
PETRONET 25-Aug-16 CE 355.00 0.20 -0.30
-60.00%
0.45
0.20
15,000 5 0.04 33,000 3,000
10.00%
SBIN 25-Aug-16 CE 210.00 45.25 3.00
7.10%
45.25
43.90
15,000 5 6.68 87,000 -9,000
-9.38%
TATACHEM 29-Sep-16 CE 580.00 14.25 3.25
29.55%
15.80
14.00
15,000 10 2.19 13,500 7,500
125.00%
NIFTY 27-Oct-16 CE 9,300.00 18.80 -0.35
-1.83%
20.05
16.10
14,925 199 2.55 68,400 4,875
7.67%
BANKNIFTY 25-Aug-16 CE 18,000.00 1,365.15 7.65
0.56%
1,389.60
1,279.20
14,840 371 196.44 33,880 -13,000
-27.73%
AUROPHARMA 29-Sep-16 CE 880.00 6.05 -11.95
-66.39%
6.50
4.20
14,700 21 0.78 11,900 11,200
1,600.00%
HCLTECH 29-Sep-16 CE 800.00 20.30 -0.75
-3.56%
20.30
17.00
14,700 21 2.72 41,300 10,500
34.09%
MARUTI 25-Aug-16 CE 5,250.00 1.35 -0.15
-10.00%
4.00
1.05
14,550 97 0.34 18,900 300
1.61%
TCS 29-Sep-16 CE 2,800.00 9.20 -3.40
-26.98%
11.40
5.50
14,500 58 1.28 42,000 2,750
7.01%
ICIL 25-Aug-16 CE 860.00 10.00 5.35
115.05%
20.00
5.00
14,400 24 1.82 9,600 -600
-5.88%
BANKNIFTY 29-Sep-16 CE 18,000.00 1,485.15 -4.85
-0.33%
1,498.45
1,417.50
14,360 359 208.48 40,160 13,480
50.52%
BIOCON 25-Aug-16 CE 840.00 46.00 2.50
5.75%
50.00
42.70
14,300 13 6.55 42,900 -5,500
-11.36%
RELINFRA 29-Sep-16 CE 680.00 5.85 0.85
17.00%
6.10
5.00
14,300 11 0.79 19,500 10,400
114.29%
IGL 25-Aug-16 CE 790.00 0.60 -2.25
-78.95%
1.80
0.60
14,300 13 0.15 7,700 5,500
250.00%
LICHSGFIN 29-Sep-16 CE 570.00 13.50 1.50
12.50%
13.60
12.15
14,300 13 1.87 14,300 5,500
62.50%
LICHSGFIN 29-Sep-16 CE 580.00 9.95 0.30
3.11%
10.60
9.50
14,300 13 1.44 18,700 12,100
183.33%
SINTEX 29-Sep-16 CE 75.00 2.45 -0.30
-10.91%
2.45
2.25
14,200 2 0.33 21,375 14,250
200.00%
ASHOKLEY 25-Aug-16 CE 105.00 0.05 0.00
0.00%
0.05
0.05
14,000 2 0.01 4,060,000 14,000
0.35%
ASHOKLEY 29-Sep-16 CE 85.00 5.60 1.20
27.27%
5.60
5.30
14,000 2 0.76 84,000 14,000
20.00%
CIPLA 25-Aug-16 CE 610.00 0.10 -0.05
-33.33%
0.25
0.10
14,000 14 0.02 16,000 -1,000
-5.88%
CASTROLIND 29-Sep-16 CE 460.00 4.35 3.35
335.00%
5.00
3.80
14,000 10 0.56 12,600 12,600
0.00%
CAIRN 25-Aug-16 CE 190.00 15.40 1.20
8.45%
18.55
15.40
14,000 4 2.27 259,000 -10,500
-3.90%
CAIRN 29-Sep-16 CE 200.00 11.30 -0.20
-1.74%
12.65
11.10
14,000 4 1.65 45,500 14,000
44.44%
DISHTV 25-Aug-16 CE 115.00 0.05 0.00
0.00%
0.05
0.05
14,000 2 0.01 1,904,000 7,000
0.37%
ENGINERSIN 25-Aug-16 CE 220.00 31.00 14.90
92.55%
33.50
24.05
14,000 4 4.09 45,500 -10,500
-18.75%
ENGINERSIN 29-Sep-16 CE 265.00 4.70 3.95
526.67%
4.70
4.40
14,000 4 0.64 3,500 3,500
0.00%
HINDALCO 29-Sep-16 CE 140.00 18.40 0.60
3.37%
18.40
17.80
14,000 2 2.53 210,000 14,000
7.14%
INDIACEM 29-Sep-16 CE 155.00 3.30 0.65
24.53%
3.30
3.20
14,000 2 0.46 84,000 -14,000
-14.29%
JUBLFOOD 25-Aug-16 CE 1,300.00 1.10 -0.80
-42.11%
3.45
1.05
14,000 28 0.30 67,000 -7,000
-9.46%
MCDOWELL-N 25-Aug-16 CE 2,500.00 0.50 -1.15
-69.70%
2.00
0.45
14,000 56 0.12 89,500 -9,500
-9.60%
PNB 29-Sep-16 CE 110.00 16.95 0.45
2.73%
16.95
16.75
14,000 2 2.36 91,000 14,000
18.18%
PNB 29-Sep-16 CE 150.00 0.60 -0.35
-36.84%
0.60
0.60
14,000 2 0.08 133,000 7,000
5.56%
BHARATFIN 25-Aug-16 CE 1,040.00 0.15 0.05
50.00%
0.15
0.10
14,000 14 0.02 43,000 -6,000
-12.24%
BHARATFIN 29-Sep-16 CE 820.00 17.15 -2.10
-10.91%
18.10
15.00
14,000 14 2.21 28,000 4,000
16.67%
SUNTV 25-Aug-16 CE 420.00 44.75 -1.25
-2.72%
45.20
44.75
14,000 7 6.30 26,000 0
0.00%
TATASTEEL 25-Aug-16 CE 350.00 30.00 0.50
1.69%
35.10
30.00
14,000 7 4.57 130,000 -4,000
-2.99%
TATASTEEL 29-Sep-16 CE 340.00 46.25 -6.90
-12.98%
49.75
45.75
14,000 7 6.67 54,000 14,000
35.00%
WIPRO 25-Aug-16 CE 560.00 0.10 -0.05
-33.33%
0.10
0.05
14,000 14 0.01 237,000 -12,000
-4.82%
YESBANK 29-Sep-16 CE 1,300.00 66.00 -4.50
-6.38%
70.00
62.50
14,000 20 9.16 52,500 2,100
4.17%
YESBANK 29-Sep-16 CE 1,440.00 10.20 -1.80
-15.00%
13.95
9.10
14,000 20 1.46 37,100 6,300
20.45%
CUMMINSIND 25-Aug-16 CE 900.00 7.50 4.50
150.00%
16.90
4.00
13,800 23 1.53 11,400 -3,600
-24.00%
NIFTY 25-Aug-16 CE 7,300.00 1,350.90 25.45
1.92%
1,355.45
1,316.00
13,800 184 183.93 55,650 -13,350
-19.35%
COALINDIA 25-Aug-16 CE 320.00 14.00 1.00
7.69%
14.00
13.50
13,600 8 1.86 47,600 0
0.00%
NIFTY 29-Sep-16 CE 7,300.00 1,385.25 13.35
0.97%
1,387.85
1,350.80
13,575 181 185.91 68,025 11,325
19.97%
IOC 29-Sep-16 CE 640.00 4.00 1.05
35.59%
5.00
3.00
13,500 9 0.55 15,000 7,500
100.00%
ABIRLANUVO 25-Aug-16 CE 1,500.00 0.15 -0.20
-57.14%
0.40
0.10
13,500 18 0.02 183,750 -7,500
-3.92%
ABIRLANUVO 25-Aug-16 CE 1,540.00 0.25 -0.20
-44.44%
0.40
0.20
13,500 18 0.04 39,750 750
1.92%
KSCL 25-Aug-16 CE 420.00 0.35 0.10
40.00%
0.45
0.10
13,500 9 0.03 55,500 0
0.00%
TATAGLOBAL 25-Aug-16 CE 155.00 0.15 0.10
200.00%
0.15
0.15
13,500 3 0.02 508,500 0
0.00%
TATAGLOBAL 25-Aug-16 CE 160.00 0.05 0.00
0.00%
0.05
0.05
13,500 3 0.01 238,500 -9,000
-3.64%
CEATLTD 29-Sep-16 CE 900.00 20.50 -22.50
-52.33%
24.15
20.00
13,300 19 2.89 11,200 9,800
700.00%
HCLTECH 29-Sep-16 CE 820.00 12.05 -1.35
-10.07%
12.60
10.10
13,300 19 1.55 49,000 700
1.45%
ACC 25-Aug-16 CE 1,660.00 4.65 -5.95
-56.13%
10.55
4.50
13,200 33 0.84 13,600 800
6.25%
BANKNIFTY 29-Sep-16 CE 16,300.00 3,122.60 48.60
1.58%
3,150.00
3,041.75
13,200 330 406.17 15,360 13,200
611.11%
BHARATFORG 25-Aug-16 CE 920.00 0.25 -0.85
-77.27%
0.65
0.20
13,200 22 0.05 41,400 -8,400
-16.87%
BATAINDIA 25-Aug-16 CE 580.00 0.45 0.10
28.57%
0.65
0.20
13,200 12 0.06 41,800 -4,400
-9.52%
BATAINDIA 25-Aug-16 CE 600.00 0.10 -0.15
-60.00%
0.40
0.10
13,200 12 0.03 147,400 -8,800
-5.63%
BATAINDIA 25-Aug-16 CE 620.00 0.15 0.05
50.00%
0.15
0.05
13,200 12 0.01 102,300 -12,100
-10.58%
BIOCON 25-Aug-16 CE 1,000.00 0.20 -0.05
-20.00%
0.25
0.20
13,200 12 0.03 68,200 -6,600
-8.82%
BPCL 29-Sep-16 CE 590.00 21.30 2.60
13.90%
21.30
18.55
13,200 11 2.63 20,400 7,200
54.55%
HINDUNILVR 29-Sep-16 CE 960.00 10.20 -0.80
-7.27%
11.00
8.50
13,200 22 1.24 27,600 3,000
12.20%
IDFC 25-Aug-16 CE 62.50 0.05 0.00
0.00%
0.05
0.05
13,200 1 0.01 1,254,000 -13,200
-1.04%
IDFC 29-Sep-16 CE 52.50 5.85 3.65
165.91%
5.85
5.85
13,200 1 0.77 13,200 13,200
0.00%
IGL 25-Aug-16 CE 710.00 43.45 -1.90
-4.19%
52.40
43.45
13,200 12 6.39 18,700 -6,600
-26.09%
LICHSGFIN 29-Sep-16 CE 550.00 22.70 0.70
3.18%
25.00
21.55
13,200 12 2.99 27,500 6,600
31.58%
LICHSGFIN 29-Sep-16 CE 560.00 17.25 0.30
1.77%
18.50
16.70
13,200 12 2.30 36,300 4,400
13.79%
NIFTY 25-Aug-16 CE 6,900.00 1,754.05 19.80
1.14%
1,757.25
1,716.40
13,200 176 229.59 14,550 -11,700
-44.57%
UPL 29-Sep-16 CE 660.00 19.80 -3.25
-14.10%
22.15
19.45
13,200 11 2.68 24,000 3,600
17.65%
WOCKPHARMA 25-Aug-16 CE 1,400.00 0.05 -0.45
-90.00%
0.10
0.05
13,200 22 0.01 7,200 -13,200
-64.71%
SIEMENS 25-Aug-16 CE 1,300.00 2.80 -3.65
-56.59%
4.20
2.10
13,000 26 0.44 15,000 0
0.00%
BHARATFIN 29-Sep-16 CE 860.00 9.90 -1.10
-10.00%
9.90
8.00
13,000 13 1.16 30,000 0
0.00%
ULTRACEMCO 25-Aug-16 CE 3,900.00 5.60 -8.80
-61.11%
16.95
4.75
13,000 65 0.98 13,800 800
6.15%
ABIRLANUVO 25-Aug-16 CE 1,260.00 30.10 0.10
0.33%
39.80
18.50
12,750 17 3.27 14,250 -5,250
-26.92%
MCDOWELL-N 25-Aug-16 CE 2,600.00 0.30 -0.65
-68.42%
0.60
0.20
12,750 51 0.06 62,250 -11,500
-15.59%
NIFTY 29-Sep-16 CE 5,000.00 3,670.20 20.05
0.55%
3,679.00
3,637.00
12,750 170 465.79 40,800 12,750
45.45%
AUROPHARMA 25-Aug-16 CE 880.00 0.20 0.00
0.00%
0.40
0.10
12,600 18 0.03 28,000 -6,300
-18.37%
ASIANPAINT 25-Aug-16 CE 800.00 327.50 -0.50
-0.15%
328.00
326.35
12,600 21 41.20 2,400 -10,200
-80.95%
ASIANPAINT 29-Sep-16 CE 800.00 327.85 109.95
50.46%
327.85
315.00
12,600 21 41.17 12,600 12,600
0.00%
CEATLTD 25-Aug-16 CE 950.00 0.15 -0.35
-70.00%
0.70
0.15
12,600 18 0.05 37,800 -12,600
-25.00%
YESBANK 25-Aug-16 CE 900.00 440.00 120.00
37.50%
440.00
434.50
12,600 18 55.26 8,400 -12,600
-60.00%
AMBUJACEM 29-Sep-16 CE 270.00 6.05 -2.55
-29.65%
8.00
6.05
12,500 5 0.92 77,500 5,000
6.90%
IRB 25-Aug-16 CE 220.00 15.75 0.85
5.70%
16.00
13.20
12,500 5 1.85 175,000 -5,000
-2.78%
INFY 29-Sep-16 CE 1,000.00 72.95 14.95
25.78%
72.95
67.00
12,500 25 8.69 6,500 -2,000
-23.53%
ADANIPORTS 29-Sep-16 CE 300.00 4.00 -0.50
-11.11%
4.45
3.65
12,500 5 0.49 37,500 10,000
36.36%
ONGC 25-Aug-16 CE 220.00 19.85 1.40
7.59%
21.90
19.85
12,500 5 2.54 197,500 0
0.00%
ONGC 25-Aug-16 CE 225.00 15.65 2.85
22.27%
16.25
10.45
12,500 5 1.80 387,500 -2,500
-0.64%
GRASIM 25-Aug-16 CE 4,800.00 1.85 -0.35
-15.91%
3.00
1.00
12,450 83 0.24 43,500 -6,600
-13.17%
TORNTPHARM 29-Sep-16 CE 1,750.00 48.70 45.95
1,670.91%
55.00
32.30
12,400 31 5.72 2,400 2,400
0.00%
BAJFINANCE 25-Aug-16 CE 10,000.00 125.85 -12.40
-8.97%
157.50
103.35
12,375 99 16.21 19,875 -1,000
-4.79%
BANKNIFTY 25-Aug-16 CE 17,500.00 1,856.25 6.50
0.35%
1,856.25
1,775.50
12,200 305 221.05 12,720 -11,960
-48.46%
BIOCON 29-Sep-16 CE 1,000.00 6.25 -1.30
-17.22%
8.15
6.00
12,100 11 0.82 28,600 -4,400
-13.33%
CENTURYTEX 29-Sep-16 CE 720.00 13.70 0.05
0.37%
14.50
10.00
12,100 11 1.38 13,200 1,100
9.09%
IGL 29-Sep-16 CE 770.00 20.00 -2.10
-9.50%
20.70
20.00
12,100 11 2.44 15,400 8,800
133.33%
TECHM 25-Aug-16 CE 460.00 6.75 -2.00
-22.86%
11.00
6.15
12,100 11 1.09 8,800 -3,300
-27.27%
ARVIND 29-Sep-16 CE 340.00 4.25 -1.15
-21.30%
4.45
4.15
12,000 6 0.52 22,000 8,000
57.14%
APOLLOTYRE 25-Aug-16 CE 165.00 7.00 -1.90
-21.35%
8.30
7.00
12,000 4 0.89 78,000 -12,000
-13.33%
APOLLOTYRE 29-Sep-16 CE 200.00 1.20 0.20
20.00%
1.20
1.00
12,000 4 0.13 63,000 6,000
10.53%
BHARATFORG 29-Sep-16 CE 920.00 10.35 4.20
68.29%
13.50
10.25
12,000 20 1.52 9,600 9,600
0.00%
CIPLA 25-Aug-16 CE 670.00 0.35 -0.25
-41.67%
0.35
0.30
12,000 12 0.04 12,000 12,000
0.00%
CANBK 25-Aug-16 CE 240.00 30.70 6.35
26.08%
30.70
25.65
12,000 4 3.38 120,000 -9,000
-6.98%