SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 28-May-15 CE 8,300.00 16.15 -32.60
-66.87%
62.65
2.65
68,460,000 2,738,400 12,090.04 832,800 -1,338,550
-61.65%
NIFTY 28-May-15 CE 8,400.00 0.10 -8.10
-98.78%
9.00
0.05
47,711,350 1,908,454 1,044.88 5,859,800 1,209,125
26.00%
NIFTY 28-May-15 CE 8,350.00 0.30 -22.95
-98.71%
28.25
0.05
43,235,850 1,729,434 2,334.74 4,580,150 2,671,675
139.99%
PTC 28-May-15 CE 72.50 0.05 -0.10
-66.67%
0.25
0.05
31,516,000 7,879 37.82 21,652,000 21,384,000
7,979.10%
SBIN 28-May-15 CE 280.00 0.10 -1.80
-94.74%
2.25
0.05
13,322,500 10,658 117.24 4,665,000 -1,216,250
-20.68%
DISHTV 28-May-15 CE 100.00 0.05 -0.80
-94.12%
0.95
0.05
10,840,000 2,710 34.69 2,504,000 328,000
15.07%
NIFTY 28-May-15 CE 8,250.00 59.85 -25.70
-30.04%
106.10
20.85
9,814,825 392,593 3,833.67 84,875 -83,975
-49.73%
NHPC 28-May-15 CE 20.00 0.20 0.15
300.00%
0.65
0.05
8,590,000 859 18.04 1,570,000 -2,260,000
-59.01%
NIFTY 28-May-15 CE 8,450.00 0.05 -2.05
-97.62%
1.40
0.05
8,043,525 321,741 43.44 1,601,925 465,825
41.00%
NIFTY 28-May-15 CE 8,500.00 0.05 -0.85
-94.44%
0.40
0.05
6,963,000 278,520 11.14 5,565,900 157,775
2.92%
PTC 28-May-15 CE 70.00 0.05 -0.35
-87.50%
0.55
0.05
6,592,000 1,648 9.23 3,960,000 3,492,000
746.15%
NIFTY 28-May-15 CE 8,200.00 112.05 -19.85
-15.05%
156.50
60.75
6,207,475 248,299 6,109.40 247,050 -685,050
-73.50%
BANKNIFTY 28-May-15 CE 18,500.00 1.85 -88.65
-97.96%
169.05
0.05
6,059,600 242,384 2,111.16 720,075 135,200
23.12%
NHPC 25-Jun-15 CE 20.00 0.70 0.30
75.00%
1.00
0.35
5,540,000 554 34.90 4,240,000 2,530,000
147.95%
BANKNIFTY 28-May-15 CE 18,600.00 0.30 -43.55
-99.32%
99.95
0.05
5,053,275 202,131 1,162.76 348,075 58,800
20.33%
BHEL 28-May-15 CE 250.00 2.70 -0.05
-1.82%
4.75
1.05
4,758,000 4,758 104.68 401,000 -206,000
-33.94%
NIFTY 25-Jun-15 CE 8,400.00 111.75 -13.65
-10.89%
138.00
96.05
4,572,450 182,898 5,071.76 1,902,100 590,000
44.97%
RCOM 28-May-15 CE 65.00 0.10 -0.10
-50.00%
0.25
0.05
4,522,000 2,261 4.52 3,824,000 1,094,000
40.07%
NIFTY 25-Jun-15 CE 8,500.00 73.60 -10.50
-12.49%
94.00
61.00
4,439,025 177,561 3,233.83 2,176,800 430,550
24.66%
ASHOKLEY 28-May-15 CE 72.50 0.05 -0.20
-80.00%
0.50
0.05
4,212,000 1,053 7.16 3,988,000 740,000
22.78%
ASHOKLEY 25-Jun-15 CE 75.00 1.50 -0.05
-3.23%
1.90
1.40
3,512,000 878 55.49 2,276,000 736,000
47.79%
NIFTY 25-Jun-15 CE 8,600.00 45.25 -8.75
-16.20%
60.00
37.30
3,459,175 138,367 1,558.01 1,747,475 349,200
24.97%
DISHTV 28-May-15 CE 97.50 0.20 -1.70
-89.47%
2.20
0.05
3,456,000 864 29.38 1,020,000 -88,000
-7.94%
SBIN 28-May-15 CE 290.00 0.05 -0.35
-87.50%
0.30
0.05
3,390,000 2,712 3.05 4,290,000 -146,250
-3.30%
BANKNIFTY 28-May-15 CE 18,700.00 0.10 -20.85
-99.52%
46.00
0.05
3,373,800 134,952 349.86 379,625 213,425
128.41%
HDIL 28-May-15 CE 110.00 0.25 -1.35
-84.38%
2.05
0.05
3,324,000 1,662 25.93 1,048,000 -704,000
-40.18%
IDBI 28-May-15 CE 70.00 0.55 -0.50
-47.62%
1.60
0.35
3,260,000 815 24.78 1,636,000 -420,000
-20.43%
SBIN 28-May-15 CE 285.00 0.05 -0.75
-93.75%
0.65
0.05
3,253,750 2,603 8.79 1,721,250 -398,750
-18.81%
SBIN 28-May-15 CE 300.00 0.05 -0.10
-66.67%
0.10
0.05
3,228,750 2,583 1.61 11,247,500 -75,000
-0.66%
ITC 28-May-15 CE 320.00 0.95 0.00
0.00%
1.80
0.25
3,223,000 3,223 27.72 654,000 -471,000
-41.87%
HINDALCO 28-May-15 CE 135.00 0.05 -0.90
-94.74%
1.10
0.05
3,178,000 1,589 12.39 1,808,000 690,000
61.72%
ASHOKLEY 28-May-15 CE 70.00 0.55 -0.70
-56.00%
2.10
0.40
3,168,000 792 40.87 2,668,000 -1,148,000
-30.08%
NIFTY 25-Jun-15 CE 8,300.00 160.90 -15.75
-8.92%
192.00
140.40
2,906,900 116,276 4,592.61 1,128,425 422,700
59.90%
GMRINFRA 25-Jun-15 CE 15.00 0.55 0.00
0.00%
0.60
0.45
2,788,592 304 14.50 4,843,344 1,605,275
49.58%
NIFTY 25-Jun-15 CE 8,700.00 26.70 -6.65
-19.94%
41.10
22.15
2,683,650 107,346 717.34 1,758,125 346,525
24.55%
BANKNIFTY 28-May-15 CE 18,400.00 35.80 -112.60
-75.88%
255.00
16.60
2,586,975 103,479 1,361.78 43,850 -85,150
-66.01%
NHPC 25-Jun-15 CE 22.50 0.20 0.10
100.00%
0.25
0.10
2,540,000 254 4.32 1,390,000 990,000
247.50%
DLF 28-May-15 CE 120.00 0.10 -1.05
-91.30%
1.15
0.05
2,504,000 1,252 8.26 1,542,000 434,000
39.17%
ASHOKLEY 25-Jun-15 CE 72.50 2.30 0.00
0.00%
2.85
2.20
2,480,000 620 60.26 1,788,000 1,060,000
145.60%
JPASSOCIAT 25-Jun-15 CE 20.00 0.50 0.00
0.00%
0.55
0.45
2,400,000 300 11.76 4,176,000 1,416,000
51.30%
NIFTY 25-Jun-15 CE 8,800.00 15.60 -4.60
-22.77%
22.25
13.00
2,324,725 92,989 371.26 2,942,325 147,850
5.29%
BANKINDIA 28-May-15 CE 200.00 0.05 -7.10
-99.30%
7.50
0.05
2,309,000 2,309 53.34 626,000 417,000
199.52%
NIFTY 28-May-15 CE 8,700.00 0.05 -0.50
-90.91%
0.10
0.05
2,261,200 90,448 1.13 3,597,475 342,250
10.51%
JISLJALEQS 28-May-15 CE 65.00 1.60 1.25
357.14%
1.90
0.20
2,216,000 554 19.06 1,160,000 -172,000
-12.91%
SBIN 28-May-15 CE 275.00 2.20 -2.15
-49.43%
5.20
1.65
2,196,250 1,757 76.21 426,250 -616,250
-59.11%
NIFTY 28-May-15 CE 8,800.00 0.05 -0.45
-90.00%
0.10
0.05
2,156,100 86,244 1.08 3,493,275 -148,950
-4.09%
IDEA 28-May-15 CE 170.00 0.05 -0.90
-94.74%
1.50
0.05
1,998,000 999 8.99 996,000 66,000
7.10%
ASHOKLEY 28-May-15 CE 75.00 0.05 0.00
0.00%
0.10
0.05
1,836,000 459 0.92 6,840,000 -452,000
-6.20%
ANDHRABANK 28-May-15 CE 80.00 0.70 0.40
133.33%
1.70
0.05
1,828,000 457 10.42 644,000 -236,000
-26.82%
BANKINDIA 28-May-15 CE 210.00 0.05 -1.75
-97.22%
1.75
0.05
1,800,000 1,800 13.14 959,000 376,000
64.49%
TATAGLOBAL 28-May-15 CE 150.00 0.05 -1.00
-95.24%
1.65
0.05
1,800,000 900 9.18 1,020,000 124,000
13.84%
NHPC 28-May-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
1,770,000 177 0.89 1,930,000 -820,000
-29.82%
AXISBANK 28-May-15 CE 580.00 0.15 -3.65
-96.05%
7.80
0.05
1,759,000 3,518 54.88 751,500 72,500
10.68%
HDIL 28-May-15 CE 115.00 0.05 -0.40
-88.89%
0.80
0.05
1,720,000 860 3.10 1,296,000 -184,000
-12.43%
JINDALSTEL 28-May-15 CE 130.00 0.05 -3.40
-98.55%
1.90
0.05
1,709,000 1,709 8.89 782,000 319,000
68.90%
JPASSOCIAT 28-May-15 CE 17.50 0.25 -0.10
-28.57%
0.40
0.15
1,704,000 213 4.60 1,424,000 -400,000
-21.93%
DISHTV 25-Jun-15 CE 100.00 4.25 -0.50
-10.53%
4.70
3.80
1,700,000 425 71.06 1,840,000 436,000
31.05%
IDBI 28-May-15 CE 72.50 0.05 -0.20
-80.00%
0.25
0.05
1,680,000 420 1.85 1,584,000 484,000
44.00%
TATAMOTORS 28-May-15 CE 480.00 3.70 2.50
208.33%
7.10
0.35
1,675,085 3,317 50.09 189,375 -255,025
-57.39%
NIFTY 25-Jun-15 CE 9,000.00 5.50 -1.75
-24.14%
9.50
4.00
1,665,275 66,611 92.26 2,911,200 455,350
18.54%
NIFTY 28-May-15 CE 8,600.00 0.05 -0.50
-90.91%
0.10
0.05
1,620,375 64,815 0.97 2,777,275 -207,950
-6.97%
VOLTAS 28-May-15 CE 340.00 0.15 -1.65
-91.67%
3.85
0.05
1,580,000 1,580 22.75 365,000 -56,000
-13.30%
IDFC 28-May-15 CE 155.00 0.05 -0.50
-90.91%
0.70
0.05
1,552,000 776 5.28 1,138,000 74,000
6.95%
ONGC 28-May-15 CE 330.00 0.40 -3.75
-90.36%
7.40
0.05
1,546,500 3,093 41.76 562,000 -38,500
-6.41%
IDBI 25-Jun-15 CE 75.00 1.70 -0.35
-17.07%
2.10
1.35
1,528,000 382 25.82 1,144,000 372,000
48.19%
UNITECH 25-Jun-15 CE 15.00 0.70 0.05
7.69%
0.80
0.65
1,440,000 160 9.79 4,176,000 747,000
21.78%
SBIN 25-Jun-15 CE 300.00 4.20 -0.15
-3.45%
4.75
4.00
1,435,000 1,148 61.56 3,706,250 471,250
14.57%
ASHOKLEY 25-Jun-15 CE 70.00 3.35 -0.15
-4.29%
4.05
3.25
1,356,000 339 48.95 1,552,000 284,000
22.40%
GMRINFRA 25-Jun-15 CE 17.50 0.20 0.00
0.00%
0.20
0.15
1,330,085 145 2.39 2,660,170 788,878
42.16%
ARVIND 28-May-15 CE 240.00 0.30 0.20
200.00%
2.75
0.05
1,304,000 1,304 13.56 192,000 -784,000
-80.33%
DISHTV 28-May-15 CE 102.50 0.05 -0.30
-85.71%
0.30
0.05
1,304,000 326 1.30 788,000 192,000
32.21%
ICICIBANK 28-May-15 CE 315.00 0.20 -1.45
-87.88%
2.20
0.05
1,213,750 971 11.05 610,000 26,250
4.50%
BANKINDIA 28-May-15 CE 190.00 1.85 -12.30
-86.93%
13.35
0.45
1,195,000 1,195 29.40 162,000 123,000
315.38%
RPOWER 28-May-15 CE 55.00 0.05 -0.20
-80.00%
0.20
0.05
1,188,000 297 1.31 2,444,000 -56,000
-2.24%
NIFTY 25-Jun-15 CE 8,900.00 8.85 -2.60
-22.71%
12.70
7.05
1,184,625 47,385 108.27 881,000 142,050
19.22%
BHEL 28-May-15 CE 260.00 0.15 -0.40
-72.73%
0.75
0.05
1,176,000 1,176 3.53 603,000 165,000
37.67%
PNB 28-May-15 CE 150.00 5.10 1.75
52.24%
6.50
1.00
1,172,500 938 30.84 677,500 -197,500
-22.57%
BANKNIFTY 28-May-15 CE 18,800.00 0.10 -10.30
-99.04%
18.05
0.05
1,152,025 46,081 61.52 220,275 78,675
55.56%
SBIN 25-Jun-15 CE 280.00 10.65 -0.25
-2.29%
11.65
10.00
1,116,250 893 121.45 1,615,000 305,000
23.28%
KTKBANK 28-May-15 CE 140.00 0.35 -2.10
-85.71%
3.55
0.10
1,110,000 555 11.43 176,000 -220,000
-55.56%
TATASTEEL 28-May-15 CE 330.00 0.05 -2.00
-97.56%
2.70
0.05
1,099,500 2,199 12.20 475,500 179,000
60.37%
SBIN 25-Jun-15 CE 290.00 6.70 -0.25
-3.60%
7.45
6.30
1,093,750 875 75.25 1,677,500 320,000
23.57%
BANKINDIA 25-Jun-15 CE 200.00 5.95 -7.05
-54.23%
12.60
5.00
1,082,000 1,082 80.39 417,000 387,000
1,290.00%
HINDALCO 28-May-15 CE 140.00 0.05 -0.25
-83.33%
0.20
0.05
1,076,000 538 1.08 2,916,000 278,000
10.54%
ONGC 28-May-15 CE 340.00 0.10 -1.15
-92.00%
1.90
0.05
1,070,500 2,141 10.71 617,000 35,000
6.01%
ICICIBANK 28-May-15 CE 320.00 0.05 -0.55
-91.67%
0.80
0.05
1,062,500 850 2.98 1,658,750 -218,750
-11.65%
AXISBANK 28-May-15 CE 590.00 0.05 -1.10
-95.65%
2.80
0.05
1,056,000 2,112 12.04 380,500 -143,500
-27.39%
GODREJIND 28-May-15 CE 420.00 0.05 -4.45
-98.89%
3.00
0.05
1,037,036 1,036 3.73 644,644 644,644
0.00%
BANKINDIA 28-May-15 CE 205.00 0.05 -4.25
-98.84%
4.00
0.05
1,029,000 1,029 17.70 317,000 112,000
54.63%
ADANIPOWER 28-May-15 CE 40.00 0.05 -0.25
-83.33%
0.35
0.05
1,028,000 257 1.44 944,000 464,000
96.67%
PNB 28-May-15 CE 155.00 1.35 0.25
22.73%
2.50
0.25
1,015,000 812 7.92 1,316,250 -231,250
-14.94%
ARVIND 25-Jun-15 CE 240.00 9.60 9.55
19,100.00%
10.70
1.05
1,005,000 1,005 73.77 294,000 -982,000
-76.96%
RCOM 25-Jun-15 CE 65.00 3.40 0.65
23.64%
3.50
2.45
984,000 492 30.11 946,000 464,000
96.27%
UNITECH 25-Jun-15 CE 17.50 0.20 -0.05
-20.00%
0.30
0.20
963,000 107 2.21 3,690,000 342,000
10.22%
ASHOKLEY 25-Jun-15 CE 80.00 0.65 0.05
8.33%
0.75
0.55
960,000 240 6.34 884,000 352,000
66.17%
GODREJIND 28-May-15 CE 400.00 0.05 -2.10
-97.67%
12.50
0.05
947,947 947 27.87 376,376 374,374
18,700.00%
SYNDIBANK 28-May-15 CE 115.00 0.35 0.05
16.67%
1.05
0.10
938,000 469 4.41 392,000 -136,000
-25.76%
GMRINFRA 25-Jun-15 CE 12.50 2.10 0.25
13.51%
2.25
1.80
926,473 101 17.97 706,321 632,937
862.50%
JPASSOCIAT 25-Jun-15 CE 17.50 1.35 0.00
0.00%
1.45
1.30
920,000 115 12.42 1,424,000 392,000
37.98%
HINDALCO 25-Jun-15 CE 140.00 2.40 -0.90
-27.27%
3.40
2.05
900,000 450 24.03 664,000 266,000
66.83%
SBIN 28-May-15 CE 295.00 0.05 -0.20
-80.00%
0.15
0.05
892,500 714 0.45 1,407,500 -50,000
-3.43%
NIFTY 28-May-15 CE 8,550.00 0.05 -0.60
-92.31%
0.20
0.05
889,800 35,592 0.53 596,300 -52,375
-8.07%
ICICIBANK 25-Jun-15 CE 320.00 7.90 0.50
6.76%
8.35
6.70
870,000 696 65.77 1,175,000 311,250
36.03%
BANKINDIA 25-Jun-15 CE 210.00 3.40 -5.15
-60.23%
8.10
2.80
868,000 868 47.74 387,000 234,000
152.94%
ARVIND 25-Jun-15 CE 230.00 15.70 15.55
10,366.67%
17.00
3.00
846,000 846 93.91 168,000 -1,773,000
-91.34%
COALINDIA 28-May-15 CE 390.00 0.10 -1.15
-92.00%
3.15
0.05
843,000 843 10.54 463,000 172,000
59.11%
RCOM 28-May-15 CE 62.50 1.90 0.80
72.73%
2.00
0.25
842,000 421 8.76 380,000 40,000
11.76%
TATAGLOBAL 28-May-15 CE 155.00 0.05 -0.30
-85.71%
0.35
0.05
840,000 420 1.43 786,000 258,000
48.86%
JISLJALEQS 28-May-15 CE 67.50 0.05 0.00
0.00%
0.20
0.05
836,000 209 0.67 1,424,000 116,000
8.87%
TATAPOWER 28-May-15 CE 75.00 0.05 -1.10
-95.65%
1.00
0.05
824,000 206 1.90 584,000 140,000
31.53%
RCOM 25-Jun-15 CE 70.00 1.75 0.30
20.69%
1.90
1.15
818,000 409 12.27 1,158,000 330,000
39.86%
TATAGLOBAL 28-May-15 CE 145.00 0.15 -4.10
-96.47%
5.00
0.05
814,000 407 11.07 228,000 -38,000
-14.29%
RPOWER 25-Jun-15 CE 55.00 1.50 -0.55
-26.83%
2.10
1.40
808,000 202 12.77 1,308,000 400,000
44.05%
NIFTY 25-Jun-15 CE 8,200.00 220.65 -20.60
-8.54%
256.90
195.20
799,925 31,997 1,726.48 633,725 255,225
67.43%
JINDALSTEL 25-Jun-15 CE 130.00 3.60 -5.15
-58.86%
7.50
3.40
795,000 795 38.80 429,000 322,000
300.93%
TATAGLOBAL 25-Jun-15 CE 150.00 2.90 -2.30
-44.23%
5.90
2.75
794,000 397 32.71 458,000 266,000
138.54%
ADANIENT 28-May-15 CE 740.00 0.40 -48.50
-99.18%
27.00
0.05
785,000 1,570 37.84 164,000 26,500
19.27%
PTC 28-May-15 CE 67.50 0.40 -0.55
-57.89%
1.40
0.25
780,000 195 4.91 364,000 236,000
184.38%
COALINDIA 28-May-15 CE 380.00 3.15 -1.50
-32.26%
8.80
1.15
778,000 778 30.58 319,000 4,000
1.27%
HDIL 25-Jun-15 CE 120.00 3.75 -0.45
-10.71%
4.40
3.30
764,000 382 28.80 680,000 412,000
153.73%
JPASSOCIAT 25-Jun-15 CE 22.50 0.15 0.00
0.00%
0.20
0.10
760,000 95 1.06 2,120,000 424,000
25.00%
BANKBARODA 28-May-15 CE 160.00 0.25 -2.15
-89.58%
3.10
0.05
751,250 601 8.79 535,000 -148,750
-21.76%
JINDALSTEL 28-May-15 CE 120.00 0.10 -14.15
-99.30%
8.60
0.05
737,000 737 7.30 244,000 241,000
8,033.33%
UCOBANK 25-Jun-15 CE 65.00 1.55 0.75
93.75%
1.60
0.85
732,000 183 9.15 404,000 128,000
46.38%
TATAMOTORS 28-May-15 CE 484.80 0.70 0.15
27.27%
3.60
0.05
730,230 1,446 8.47 133,825 23,230
21.00%
HDIL 28-May-15 CE 112.50 0.10 -0.75
-88.24%
1.10
0.05
724,000 362 2.03 280,000 4,000
1.45%
ITC 25-Jun-15 CE 320.00 5.95 0.50
9.17%
6.30
4.80
720,000 720 40.75 730,000 87,000
13.53%
DISHTV 28-May-15 CE 95.00 2.10 -1.60
-43.24%
3.45
1.80
712,000 178 17.37 228,000 -296,000
-56.49%
PNB 28-May-15 CE 160.00 0.20 -0.10
-33.33%
0.45
0.05
705,000 564 0.92 1,353,750 -128,750
-8.68%
CIPLA 25-Jun-15 CE 640.00 29.55 -7.65
-20.56%
38.25
26.50
687,000 1,374 217.02 91,000 90,000
9,000.00%
ARVIND 28-May-15 CE 230.00 9.30 9.15
6,100.00%
11.80
0.50
683,000 683 28.14 81,000 -1,463,000
-94.75%
KTKBANK 25-Jun-15 CE 150.00 2.40 -0.65
-21.31%
3.75
1.90
676,000 338 16.22 618,000 346,000
127.21%
RELIANCE 28-May-15 CE 900.00 0.10 -1.60
-94.12%
2.25
0.05
676,000 2,704 6.62 883,500 -77,250
-8.04%
UCOBANK 28-May-15 CE 62.50 1.60 1.20
300.00%
1.80
0.10
676,000 169 5.27 148,000 -12,000
-7.50%
JPPOWER 25-Jun-15 CE 7.50 0.40 -0.05
-11.11%
0.45
0.35
675,000 45 2.70 1,350,000 525,000
63.64%
SSLT 28-May-15 CE 220.00 9.50 -4.35
-31.41%
15.20
7.65
663,000 663 62.26 289,000 2,000
0.70%
ITC 25-Jun-15 CE 330.00 3.05 0.15
5.17%
3.35
2.50
661,000 661 19.30 1,084,000 154,000
16.56%
ARVIND 25-Jun-15 CE 250.00 5.95 5.90
11,800.00%
6.75
1.00
657,000 657 27.27 180,000 -1,565,000
-89.68%
UNIONBANK 28-May-15 CE 170.00 1.40 -0.50
-26.32%
2.80
0.35
653,000 653 8.49 174,000 -128,000
-42.38%
AXISBANK 25-Jun-15 CE 600.00 13.70 -0.85
-5.84%
18.20
12.50
652,500 1,305 97.48 621,500 261,500
72.64%
SSLT 28-May-15 CE 230.00 5.60 -3.25
-36.72%
10.15
4.30
648,000 648 39.59 405,000 4,000
1.00%
WOCKPHARMA 28-May-15 CE 1,500.00 0.20 -80.55
-99.75%
90.00
0.05
646,250 5,170 105.14 120,750 7,375
6.50%
ADANIPOWER 25-Jun-15 CE 40.00 1.35 -0.40
-22.86%
1.80
1.25
644,000 161 9.14 744,000 444,000
148.00%
IDFC 25-Jun-15 CE 160.00 2.75 0.05
1.85%
2.90
2.30
642,000 321 16.76 1,052,000 292,000
38.42%
TVSMOTOR 28-May-15 CE 240.00 0.10 -0.95
-90.48%
4.50
0.05
642,000 642 7.70 392,000 -40,000
-9.26%
CANBK 28-May-15 CE 340.00 1.35 -2.45
-64.47%
7.70
0.15
640,000 640 16.13 140,000 -146,000
-51.05%
L&TFH 28-May-15 CE 65.00 0.05 -0.10
-66.67%
0.10
0.05
640,000 160 0.32 1,412,000 116,000
8.95%
CROMPGREAV 28-May-15 CE 180.00 0.05 -0.15
-75.00%
0.45
0.05
635,000 635 0.83 616,000 191,000
44.94%
BANKINDIA 28-May-15 CE 215.00 0.05 -0.70
-93.33%
0.65
0.05
632,000 632 1.71 425,000 199,000
88.05%
JISLJALEQS 25-Jun-15 CE 70.00 1.90 0.35
22.58%
2.05
1.30
632,000 158 10.11 556,000 28,000
5.30%
KTKBANK 28-May-15 CE 145.00 0.05 -0.65
-92.86%
1.00
0.05
628,000 314 1.88 280,000 -18,000
-6.04%
BANKINDIA 28-May-15 CE 220.00 0.05 -0.40
-88.89%
0.40
0.05
621,000 621 0.75 1,134,000 136,000
13.63%
ICICIBANK 28-May-15 CE 310.00 3.95 -0.55
-12.22%
6.00
2.40
620,000 496 23.81 303,750 -178,750
-37.05%
ANDHRABANK 25-Jun-15 CE 80.00 4.05 1.30
47.27%
4.65
2.60
612,000 153 20.81 516,000 -20,000
-3.73%
ITC 28-May-15 CE 330.00 0.05 -0.10
-66.67%
0.20
0.05
608,000 608 0.43 1,625,000 -165,000
-9.22%
GODREJIND 28-May-15 CE 410.00 0.05 -5.60
-99.12%
7.00
0.05
607,607 607 8.93 328,328 328,328
0.00%
BHEL 25-Jun-15 CE 250.00 9.65 0.20
2.12%
11.65
7.55
607,000 607 57.30 325,000 73,000
28.97%
TITAN 28-May-15 CE 380.00 0.70 -0.15
-17.65%
1.95
0.05
605,000 605 3.63 177,000 46,000
35.11%
ONGC 25-Jun-15 CE 340.00 8.35 -0.25
-2.91%
11.75
7.75
601,000 1,202 54.21 373,000 208,500
126.75%
HINDALCO 28-May-15 CE 130.00 1.35 -3.05
-69.32%
4.00
0.75
596,000 298 14.01 618,000 0
0.00%
TATAMOTORS 28-May-15 CE 474.90 8.75 5.85
201.72%
11.00
1.90
595,900 1,180 31.70 187,355 -105,545
-36.03%
DISHTV 25-Jun-15 CE 105.00 2.55 -0.45
-15.00%
2.90
2.20
592,000 148 14.80 988,000 232,000
30.69%
HINDALCO 25-Jun-15 CE 135.00 4.05 -1.05
-20.59%
5.30
3.60
590,000 295 25.37 332,000 232,000
232.00%
TATAMOTORS 25-Jun-15 CE 500.00 9.30 1.65
21.57%
11.65
7.70
587,820 1,164 56.67 446,420 104,030
30.38%
ADANIENT 28-May-15 CE 750.00 0.10 -42.10
-99.76%
17.10
0.05
586,500 1,173 18.36 119,000 54,000
83.08%
IDBI 28-May-15 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
584,000 146 0.29 1,880,000 64,000
3.52%
GODREJIND 28-May-15 CE 430.00 0.05 -3.50
-98.59%
0.30
0.05
580,580 580 0.75 484,484 484,484
0.00%
DISHTV 28-May-15 CE 105.00 0.05 -0.10
-66.67%
0.10
0.05
580,000 145 0.29 976,000 84,000
9.42%
IDBI 25-Jun-15 CE 70.00 3.70 -0.30
-7.50%
4.30
3.25
580,000 145 21.81 540,000 140,000
35.00%
BPCL 28-May-15 CE 820.00 0.40 -2.80
-87.50%
6.60
0.05
578,500 1,157 17.76 142,500 26,000
22.32%
TECHM 28-May-15 CE 550.00 0.55 -7.00
-92.72%
12.50
0.05
578,500 1,157 20.07 97,500 29,500
43.38%
AXISBANK 25-Jun-15 CE 580.00 22.05 -1.25
-5.36%
28.00
20.35
571,000 1,142 134.07 418,500 142,500
51.63%
BANKBARODA 28-May-15 CE 165.00 0.05 -0.60
-92.31%
1.00
0.05
568,750 455 1.25 511,250 -191,250
-27.22%
SBIN 28-May-15 CE 270.00 7.20 -0.80
-10.00%
9.70
6.50
566,250 453 43.94 851,250 -166,250
-16.34%
RELINFRA 28-May-15 CE 420.00 0.10 -9.00
-98.90%
10.15
0.05
565,000 1,130 12.83 396,000 -47,000
-10.61%
ADANIPOWER 25-Jun-15 CE 42.50 0.65 -0.15
-18.75%
0.95
0.55
564,000 141 3.95 720,000 408,000
130.77%
CROMPGREAV 28-May-15 CE 175.00 0.05 -0.55
-91.67%
1.30
0.05
558,000 558 2.96 610,000 -4,000
-0.65%
ALBK 28-May-15 CE 105.00 0.35 -0.25
-41.67%
0.90
0.10
550,000 275 2.70 324,000 -100,000
-23.58%
AXISBANK 28-May-15 CE 570.00 3.00 -6.30
-67.74%
15.50
2.00
549,000 1,098 51.88 716,500 -89,000
-11.05%
TATAGLOBAL 25-Jun-15 CE 160.00 0.90 -1.00
-52.63%
2.30
0.80
548,000 274 7.73 412,000 182,000
79.13%
TATASTEEL 25-Jun-15 CE 340.00 6.55 -1.90
-22.49%
9.25
5.70
545,000 1,090 35.92 478,000 271,500
131.48%
NIFTY 25-Jun-15 CE 9,100.00 3.05 -1.70
-35.79%
5.30
2.05
542,575 21,703 16.11 817,175 198,675
32.12%
ONGC 25-Jun-15 CE 330.00 12.45 -0.30
-2.35%
17.05
11.10
536,500 1,073 70.12 377,500 182,500
93.59%
RCOM 25-Jun-15 CE 75.00 0.90 0.30
50.00%
0.95
0.45
534,000 267 3.74 478,000 260,000
119.27%
RECLTD 28-May-15 CE 310.00 0.05 -1.00
-95.24%
1.25
0.05
534,000 534 2.72 547,000 94,000
20.75%
L&TFH 25-Jun-15 CE 65.00 1.35 -0.15
-10.00%
1.60
1.25
528,000 132 7.39 872,000 260,000
42.48%
NIFTY 28-May-15 CE 9,000.00 0.05 -0.35
-87.50%
0.10
0.05
523,825 20,953 0.26 1,752,850 -71,675
-3.93%
PFC 28-May-15 CE 280.00 0.30 -1.40
-82.35%
3.45
0.05
519,000 519 5.24 163,000 30,000
22.56%
TATAGLOBAL 25-Jun-15 CE 155.00 1.60 -1.55
-49.21%
3.80
1.50
518,000 259 12.79 284,000 108,000
61.36%
SBIN 25-Jun-15 CE 310.00 2.50 -0.30
-10.71%
2.85
2.00
512,500 410 13.02 1,260,000 117,500
10.28%
WOCKPHARMA 28-May-15 CE 1,600.00 0.10 -21.55
-99.54%
21.70
0.05
512,000 4,096 27.34 180,250 33,375
22.72%
PNB 25-Jun-15 CE 160.00 3.70 0.35
10.45%
4.45
2.50
510,000 408 16.98 412,500 105,000
34.15%
BANKNIFTY 28-May-15 CE 19,000.00 0.05 -3.40
-98.55%
2.65
0.05
506,000 20,240 3.95 533,175 10,150
1.94%
BANKINDIA 28-May-15 CE 195.00 0.20 -9.90
-98.02%
6.70
0.05
505,000 505 3.13 81,000 45,000
125.00%
JINDALSTEL 25-Jun-15 CE 140.00 1.90 -3.15
-62.38%
4.20
1.75
504,000 504 13.00 439,000 193,000
78.46%
ADANIENT 28-May-15 CE 760.00 0.10 -31.90
-99.69%
17.75
0.05
498,500 997 11.12 97,500 44,000
82.24%
AXISBANK 28-May-15 CE 600.00 0.05 -0.30
-85.71%
0.90
0.05
496,500 993 1.79 701,000 -63,500
-8.31%
BHEL 28-May-15 CE 240.00 12.55 3.15
33.51%
13.50
6.45
496,000 496 47.47 719,000 -202,000
-21.93%
RECLTD 28-May-15 CE 300.00 1.15 -2.70
-70.13%
4.60
0.40
492,000 492 9.54 298,000 -48,000
-13.87%
BHARTIARTL 28-May-15 CE 410.00 0.10 -2.70
-96.43%
3.95
0.05
491,500 983 6.49 372,000 56,000
17.72%
IFCI 28-May-15 CE 30.00 0.80 -0.10
-11.11%
0.90
0.60
488,000 61 3.86 1,328,000 -240,000
-15.31%
HDIL 25-Jun-15 CE 110.00 7.60 -0.50
-6.17%
8.30
6.50
486,000 243 36.89 298,000 104,000
53.61%
TATAGLOBAL 28-May-15 CE 152.50 0.05 -0.50
-90.91%
0.70
0.05
484,000 242 1.65 268,000 194,000
262.16%
INDIACEM 28-May-15 CE 95.00 0.05 -0.10
-66.67%
0.45
0.05
480,000 240 1.06 766,000 6,000
0.79%
IFCI 25-Jun-15 CE 35.00 0.25 -0.10
-28.57%
0.35
0.20
480,000 60 1.34 744,000 160,000
27.40%
IFCI 25-Jun-15 CE 32.50 0.75 -0.05
-6.25%
0.80
0.70
472,000 59 3.54 1,048,000 328,000
45.56%
UCOBANK 28-May-15 CE 65.00 0.10 -0.05
-33.33%
0.10
0.05
472,000 118 0.28 540,000 152,000
39.18%
YESBANK 28-May-15 CE 880.00 0.10 -2.50
-96.15%
4.35
0.05
471,500 1,886 9.05 400,250 111,750
38.73%
ONGC 25-Jun-15 CE 350.00 5.40 0.00
0.00%
8.00
4.75
470,000 940 28.06 270,000 128,500
90.81%
RECLTD 28-May-15 CE 320.00 0.05 -0.20
-80.00%
0.30
0.05
470,000 470 0.56 662,000 -131,000
-16.52%
RELINFRA 28-May-15 CE 440.00 0.05 -2.20
-97.78%
2.30
0.05
469,500 939 1.27 402,500 -67,500
-14.36%
DLF 25-Jun-15 CE 120.00 6.15 -0.50
-7.52%
6.50
5.20
468,000 234 27.33 446,000 170,000
61.59%
SAIL 28-May-15 CE 67.50 0.05 -0.20
-80.00%
0.20
0.05
468,000 117 0.37 468,000 44,000
10.38%
INDIACEM 28-May-15 CE 90.00 2.15 0.85
65.38%
3.30
0.75
466,000 233 9.93 430,000 -60,000
-12.24%
PTC 25-Jun-15 CE 70.00 2.10 0.00
0.00%
2.50
1.90
460,000 115 9.71 528,000 264,000
100.00%
WOCKPHARMA 28-May-15 CE 1,550.00 0.10 -45.65
-99.78%
48.75
0.05
457,125 3,657 47.95 95,375 24,125
33.86%
IOC 25-Jun-15 CE 370.00 7.10 1.10
18.33%
7.75
5.05
456,000 456 29.78 773,000 253,000
48.65%
TECHM 28-May-15 CE 560.00 0.10 -4.25
-97.70%
8.00
0.05
452,500 905 10.09 110,500 -62,500
-36.13%
IDBI 25-Jun-15 CE 80.00 0.75 -0.25
-25.00%
0.90
0.55
452,000 113 3.44 428,000 76,000
21.59%
HINDALCO 25-Jun-15 CE 150.00 0.75 -0.60
-44.44%
1.65
0.60
444,000 222 4.40 498,000 86,000
20.87%
CANBK 28-May-15 CE 350.00 0.05 -0.65
-92.86%
1.70
0.05
443,000 443 2.26 350,000 -69,000
-16.47%
VOLTAS 28-May-15 CE 350.00 0.05 -0.35
-87.50%
0.80
0.05
443,000 443 1.02 246,000 -70,000
-22.15%
INFY 28-May-15 CE 2,000.00 16.60 12.45
300.00%
26.00
1.50
435,000 3,480 34.45 118,875 -69,750
-36.98%
JINDALSTEL 25-Jun-15 CE 120.00 6.90 -10.55
-60.46%
12.95
6.70
434,000 434 33.29 257,000 256,000
25,600.00%
ANDHRABANK 25-Jun-15 CE 85.00 2.05 0.90
78.26%
2.40
1.15
432,000 108 7.82 364,000 188,000
106.82%
HINDPETRO 28-May-15 CE 640.00 0.20 -3.65
-94.81%
5.00
0.05
431,000 862 10.95 294,000 59,500
25.37%
BANKNIFTY 28-May-15 CE 18,900.00 0.05 -5.50
-99.10%
6.20
0.05
426,925 17,077 9.09 92,475 41,525
81.50%
RPOWER 25-Jun-15 CE 60.00 0.45 -0.35
-43.75%
0.80
0.40
420,000 105 2.14 1,024,000 212,000
26.11%
UCOBANK 28-May-15 CE 60.00 4.15 2.55
159.38%
4.85
1.40
420,000 105 11.38 284,000 -196,000
-40.83%
ICICIBANK 25-Jun-15 CE 330.00 4.70 0.25
5.62%
5.20
3.90
416,250 333 18.90 646,250 131,250
25.49%
NIFTY 28-May-15 CE 8,900.00 0.05 -0.40
-88.89%
0.10
0.05
414,425 16,577 0.21 1,363,350 -9,175
-0.67%
TATAMOTORS 28-May-15 CE 500.00 0.05 -0.05
-50.00%
0.30
0.05
414,100 820 0.62 598,425 -52,015
-8.00%
RCOM 28-May-15 CE 67.50 0.05 -0.05
-50.00%
0.05
0.05
408,000 204 0.20 894,000 -18,000
-1.97%
DLF 25-Jun-15 CE 130.00 2.75 -0.35
-11.29%
3.30
2.20
406,000 203 10.88 642,000 174,000
37.18%
RELIANCE 28-May-15 CE 880.00 0.35 -7.90
-95.76%
13.85
0.05
406,000 1,624 24.32 308,250 -22,000
-6.66%
ANDHRABANK 28-May-15 CE 82.50 0.05 -0.05
-50.00%
0.30
0.05
404,000 101 0.53 292,000 152,000
108.57%
TATAMOTORS 25-Jun-15 CE 480.00 17.75 3.45
24.13%
20.80
14.50
400,465 793 72.36 191,900 34,845
22.19%
APOLLOTYRE 28-May-15 CE 185.00 0.10 -0.75
-88.24%
0.90
0.05
400,000 200 1.56 326,000 -64,000
-16.41%
JPASSOCIAT 25-Jun-15 CE 25.00 0.05 0.00
0.00%
0.10
0.05
400,000 50 0.20 1,104,000 128,000
13.11%
VOLTAS 28-May-15 CE 330.00 1.45 -5.80
-80.00%
11.50
0.35
398,000 398 23.20 95,000 -114,000
-54.55%
ADANIPOWER 25-Jun-15 CE 45.00 0.30 -0.10
-25.00%
0.50
0.25
396,000 99 1.39 504,000 152,000
43.18%
HDIL 28-May-15 CE 120.00 0.05 -0.10
-66.67%
0.10
0.05
394,000 197 0.24 1,782,000 42,000
2.41%
RELIANCE 25-Jun-15 CE 900.00 14.90 -4.15
-21.78%
21.95
14.00
393,000 1,572 67.32 395,500 164,250
71.03%
IDBI 25-Jun-15 CE 72.50 2.55 -0.40
-13.56%
2.90
2.25
388,000 97 10.05 264,000 116,000
78.38%
TATASTEEL 28-May-15 CE 340.00 0.05 -0.30
-85.71%
0.30
0.05
385,000 770 0.54 638,500 -71,500
-10.07%
SUNPHARMA 28-May-15 CE 960.00 0.15 -16.20
-99.08%
17.90
0.05
381,000 1,524 11.89 278,500 -12,000
-4.13%
NTPC 28-May-15 CE 135.00 0.30 -0.30
-50.00%
0.80
0.05
376,000 188 1.50 352,000 -8,000
-2.22%
PTC 25-Jun-15 CE 75.00 0.85 0.05
6.25%
0.95
0.70
376,000 94 3.01 420,000 224,000
114.29%
TATAPOWER 25-Jun-15 CE 80.00 0.80 -0.40
-33.33%
1.20
0.65
376,000 94 3.01 836,000 224,000
36.60%
ONGC 28-May-15 CE 350.00 0.05 -0.35
-87.50%
0.70
0.05
375,500 751 0.90 397,500 -9,000
-2.21%
ADANIENT 28-May-15 CE 730.00 4.05 -55.95
-93.25%
27.10
1.15
372,000 744 23.29 67,000 19,500
41.05%
IDFC 25-Jun-15 CE 155.00 4.50 -0.25
-5.26%
5.00
4.10
370,000 185 16.50 466,000 178,000
61.81%
ANDHRABANK 28-May-15 CE 77.50 3.05 2.10
221.05%
4.00
0.65
368,000 92 6.92 304,000 -36,000
-10.59%
JPASSOCIAT 28-May-15 CE 15.00 2.80 0.10
3.70%
2.80
2.80
368,000 46 10.30 392,000 368,000
1,533.33%
KTKBANK 25-Jun-15 CE 140.00 6.30 -0.65
-9.35%
7.90
4.90
368,000 184 22.30 242,000 58,000
31.52%
RELINFRA 25-Jun-15 CE 440.00 11.30 -3.85
-25.41%
16.95
9.90
366,500 733 42.81 222,000 137,000
161.18%
NIFTY 28-May-15 CE 8,100.00 211.85 -19.05
-8.25%
256.40
158.30
364,875 14,595 734.49 123,325 -125,275
-50.39%
ALBK 25-Jun-15 CE 105.00 4.15 0.45
12.16%
4.50
3.60
364,000 182 14.45 212,000 38,000
21.84%
ASHOKLEY 25-Jun-15 CE 77.50 1.00 0.05
5.26%
1.20
0.90
364,000 91 3.71 240,000 120,000
100.00%
FEDERALBNK 28-May-15 CE 140.00 2.60 0.15
6.12%
5.40
2.05
364,000 182 14.96 150,000 -80,000
-34.78%
RELCAPITAL 28-May-15 CE 400.00 0.10 -1.30
-92.86%
1.20
0.05
363,000 726 1.71 377,000 -73,000
-16.22%
VEDL 28-May-15 CE 200.00 0.15 -0.15
-50.00%
0.50
0.05
363,000 363 0.83 239,000 61,000
34.27%
RCOM 25-Jun-15 CE 60.00 6.10 0.95
18.45%
6.30
4.70
362,000 181 21.47 440,000 304,000
223.53%
ADANIENT 25-Jun-15 CE 740.00 19.65 -36.45
-64.97%
28.00
14.00
356,500 713 69.34 161,000 152,000
1,688.89%
AUROPHARMA 28-May-15 CE 1,350.00 0.25 -17.60
-98.60%
14.95
0.05
356,000 1,424 18.08 180,250 0
0.00%
ADANIPORTS 28-May-15 CE 330.00 1.15 -8.70
-88.32%
6.00
0.05
354,000 354 5.77 101,000 51,000
102.00%
BPCL 28-May-15 CE 800.00 14.10 4.15
41.71%
24.00
8.55
345,500 691 46.85 141,500 -68,000
-32.46%
BANKINDIA 25-Jun-15 CE 220.00 1.90 -3.30
-63.46%
5.10
1.50
345,000 345 11.25 174,000 98,000
128.95%
FEDERALBNK 28-May-15 CE 145.00 0.10 -0.20
-66.67%
1.20
0.05
344,000 172 1.62 186,000 -70,000
-27.34%
TECHM 25-Jun-15 CE 600.00 6.10 -1.85
-23.27%
8.90
5.70
343,000 686 24.11 587,500 128,000
27.86%
JINDALSTEL 28-May-15 CE 140.00 0.05 -0.65
-92.86%
0.25
0.05
342,000 342 0.21 1,167,000 -69,000
-5.58%
IDFC 25-Jun-15 CE 170.00 0.70 -0.10
-12.50%
0.90
0.60
340,000 170 2.41 662,000 206,000
45.18%
TATASTEEL 25-Jun-15 CE 350.00 4.00 -1.30
-24.53%
5.85
3.50
337,500 675 14.61 537,500 80,500
17.61%
GODREJIND 28-May-15 CE 390.00 0.05 -0.70
-93.33%
18.70
0.05
332,332 332 6.41 157,157 152,152
3,040.00%
ALBK 28-May-15 CE 110.00 0.05 -0.10
-66.67%
0.10
0.05
322,000 161 0.19 418,000 -28,000
-6.28%
SYNDIBANK 28-May-15 CE 110.00 5.35 2.95
122.92%
5.50
2.40
322,000 161 14.17 740,000 -52,000
-6.57%
BHEL 25-Jun-15 CE 260.00 5.95 0.35
6.25%
7.55
4.50
320,000 320 18.14 209,000 101,000
93.52%
TATASTEEL 25-Jun-15 CE 330.00 10.25 -2.05
-16.67%
13.35
9.00
318,000 636 33.17 248,000 115,000
86.47%
AUROPHARMA 28-May-15 CE 1,400.00 0.10 -6.65
-98.52%
5.00
0.05
315,500 1,262 4.86 300,000 2,000
0.67%
CAIRN 25-Jun-15 CE 200.00 3.95 -0.35
-8.14%
5.10
3.75
314,000 314 12.62 447,000 183,000
69.32%
WOCKPHARMA 28-May-15 CE 1,450.00 1.25 -127.90
-99.03%
110.20
0.05
311,500 2,492 61.52 70,625 49,000
226.59%
ORIENTBANK 28-May-15 CE 210.00 0.10 -1.15
-92.00%
1.50
0.05
310,000 310 0.93 634,000 -72,000
-10.20%
PNB 25-Jun-15 CE 150.00 7.60 0.90
13.43%
8.60
5.65
310,000 248 20.99 321,250 16,250
5.33%
BANKINDIA 25-Jun-15 CE 190.00 10.00 -8.90
-47.09%
12.75
8.50
309,000 309 31.39 92,000 91,000
9,100.00%
APOLLOTYRE 28-May-15 CE 180.00 2.05 -1.90
-48.10%
4.10
0.90
308,000 154 6.34 428,000 -140,000
-24.65%
JSWENERGY 28-May-15 CE 115.00 0.05 -0.05
-50.00%
1.30
0.05
308,000 154 1.54 220,000 80,000
57.14%
RECLTD 25-Jun-15 CE 310.00 6.15 0.25
4.24%
7.00
5.00
307,000 307 18.51 250,000 82,000
48.81%
IDEA 25-Jun-15 CE 170.00 6.50 -0.20
-2.99%
7.25
5.15
306,000 153 18.27 194,000 76,000
64.41%
CROMPGREAV 28-May-15 CE 170.00 0.10 -1.60
-94.12%
3.60
0.05
304,000 304 4.86 270,000 15,000
5.88%
ICICIBANK 25-Jun-15 CE 340.00 2.55 0.00
0.00%
3.10
2.30
300,000 240 7.92 763,750 123,750
19.34%
IDBI 28-May-15 CE 67.50 3.10 -0.20
-6.06%
4.15
2.00
300,000 75 9.81 216,000 -132,000
-37.93%
BANKBARODA 25-Jun-15 CE 170.00 3.70 -0.05
-1.33%
4.00
3.20
298,750 239 10.78 401,250 92,500
29.96%
NIFTY 28-May-15 CE 9,200.00 0.05 -0.30
-85.71%
0.10
0.05
297,100 11,884 0.15 877,900 950
0.11%
BANKINDIA 25-Jun-15 CE 205.00 4.45 -6.25
-58.41%
10.35
3.90
296,000 296 21.70 145,000 117,000
417.86%
RELCAPITAL 25-Jun-15 CE 400.00 13.60 -3.65
-21.16%
17.35
12.95
296,000 592 41.77 292,000 126,000
75.90%
COALINDIA 25-Jun-15 CE 390.00 9.05 -0.35
-3.72%
12.50
7.35
295,000 295 28.29 201,000 113,000
128.41%
ALBK 25-Jun-15 CE 110.00 2.25 0.20
9.76%
2.55
2.00
294,000 147 6.47 176,000 -78,000
-30.71%
DLF 25-Jun-15 CE 125.00 4.15 -0.40
-8.79%
4.50
3.55
294,000 147 11.91 364,000 122,000
50.41%
IOC 25-Jun-15 CE 360.00 11.90 1.90
19.00%
12.90
9.80
294,000 294 32.08 275,000 21,000
8.27%
YESBANK 28-May-15 CE 860.00 0.75 -12.15
-94.19%
15.70
0.05
294,000 1,176 13.73 224,000 -53,250
-19.21%
TATAMOTORS 25-Jun-15 CE 520.00 4.50 0.65
16.88%
6.00
3.90
292,900 580 14.29 288,355 2,020
0.71%
ADANIENT 25-Jun-15 CE 800.00 5.00 -10.70
-68.15%
8.50
3.60
292,500 585 14.68 185,000 92,000
98.92%
KTKBANK 25-Jun-15 CE 145.00 4.05 -0.65
-13.83%
5.25
3.20
292,000 146 11.21 218,000 118,000
118.00%
CANBK 25-Jun-15 CE 350.00 10.35 1.55
17.61%
11.30
8.30
291,000 291 29.57 353,000 157,000
80.10%
TECHM 25-Jun-15 CE 560.00 16.70 -3.10
-15.66%
23.60
15.50
289,500 579 51.94 266,000 105,000
65.22%
POWERGRID 28-May-15 CE 145.00 0.10 -0.70
-87.50%
1.00
0.05
286,000 143 1.03 474,000 40,000
9.22%
GMRINFRA 28-May-15 CE 14.70 0.05 0.00
0.00%
0.10
0.05
284,363 31 0.14 550,380 -91,730
-14.29%
IDFC 25-Jun-15 CE 165.00 1.50 -0.05
-3.23%
1.60
1.20
284,000 142 4.00 442,000 162,000
57.86%
ADANIENT 28-May-15 CE 780.00 0.05 -12.80
-99.61%
7.00
0.05
283,000 566 1.61 122,500 -39,500
-24.38%
TATAGLOBAL 28-May-15 CE 147.50 0.05 -2.45
-98.00%
3.00
0.05
278,000 139 1.97 90,000 30,000
50.00%
L&TFH 25-Jun-15 CE 70.00 0.35 -0.05
-12.50%
0.40
0.30
276,000 69 0.91 724,000 180,000
33.09%
HDIL 28-May-15 CE 105.00 5.25 -0.30
-5.41%
6.10
3.10
274,000 137 13.62 196,000 -194,000
-49.74%
CIPLA 25-Jun-15 CE 660.00 20.00 -7.20
-26.47%
27.00
17.80
272,500 545 61.15 71,500 61,000
580.95%
SUNPHARMA 25-Jun-15 CE 1,000.00 19.00 -9.10
-32.38%
28.95
16.95
272,250 1,089 57.77 359,000 139,750
63.74%
HDIL 25-Jun-15 CE 115.00 5.50 -0.45
-7.56%
6.10
4.50
270,000 135 14.74 228,000 50,000
28.09%
ONGC 28-May-15 CE 320.00 7.45 -4.40
-37.13%
16.70
6.00
270,000 540 24.44 322,000 -74,000
-18.69%
BHARTIARTL 28-May-15 CE 400.00 2.55 -6.45
-71.67%
12.00
2.00
268,500 537 11.57 335,500 -78,500
-18.96%
CAIRN 28-May-15 CE 190.00 0.60 -1.60
-72.73%
3.00
0.30
266,000 266 4.36 104,000 10,000
10.64%
TATAMOTORS 28-May-15 CE 494.70 0.10 -0.05
-33.33%
0.70
0.05
265,630 526 0.66 118,675 21,210
21.76%
CIPLA 28-May-15 CE 660.00 0.05 -4.90
-98.99%
6.90
0.05
264,500 529 2.67 129,000 44,500
52.66%
INDIACEM 25-Jun-15 CE 90.00 7.25 1.55
27.19%
7.70
5.80
264,000 132 18.03 520,000 136,000
35.42%
JISLJALEQS 25-Jun-15 CE 65.00 4.10 1.20
41.38%
4.15
2.85
264,000 66 9.32 152,000 4,000
2.70%
RELCAPITAL 28-May-15 CE 420.00 0.05 -0.15
-75.00%
0.25
0.05
262,500 525 0.16 442,000 -27,500
-5.86%
ADANIENT 25-Jun-15 CE 760.00 12.95 -27.60
-68.06%
26.45
9.00
261,000 522 33.09 122,500 103,500
544.74%
DISHTV 28-May-15 CE 90.00 7.10 -1.25
-14.97%
8.65
6.80
260,000 65 19.06 592,000 -148,000
-20.00%
HINDPETRO 25-Jun-15 CE 640.00 23.15 0.60
2.66%
27.00
21.00
260,000 520 61.31 161,500 99,000
158.40%
SSLT 28-May-15 CE 240.00 3.15 -1.95
-38.24%
6.05
2.45
260,000 260 9.26 149,000 0
0.00%
UCOBANK 25-Jun-15 CE 60.00 3.95 1.35
51.92%
4.45
2.65
260,000 65 8.81 132,000 20,000
17.86%
ADANIENT 28-May-15 CE 720.00 13.70 -56.30
-80.43%
50.10
4.15
259,000 518 34.11 166,000 32,000
23.88%
ICICIBANK 25-Jun-15 CE 310.00 12.30 0.85
7.42%
12.80
10.50
258,750 207 30.45 396,250 53,750
15.69%
RCOM 28-May-15 CE 60.00 4.45 1.25
39.06%
4.50
2.20
256,000 128 7.73 888,000 -78,000
-8.07%
TECHM 28-May-15 CE 570.00 0.05 -2.00
-97.56%
2.85
0.05
255,500 511 2.22 114,500 -39,000
-25.41%
VEDL 25-Jun-15 CE 210.00 4.10 0.60
17.14%
4.50
3.70
255,000 255 10.56 209,000 110,000
111.11%
RELINFRA 28-May-15 CE 460.00 0.05 -0.45
-90.00%
0.35
0.05
253,000 506 0.13 432,500 -24,500
-5.36%
ITC 25-Jun-15 CE 340.00 1.50 -0.05
-3.23%
1.75
1.35
252,000 252 3.78 620,000 21,000
3.51%
POWERGRID 25-Jun-15 CE 145.00 3.25 -0.30
-8.45%
3.75
2.65
252,000 126 7.94 222,000 58,000
35.37%
POWERGRID 25-Jun-15 CE 150.00 1.65 -0.25
-13.16%
2.35
1.25
252,000 126 3.88 342,000 124,000
56.88%
UNITECH 25-Jun-15 CE 20.00 0.10 0.00
0.00%
0.10
0.05
252,000 28 0.23 1,431,000 180,000
14.39%
TECHM 25-Jun-15 CE 580.00 10.15 -2.35
-18.80%
14.75
9.30
251,500 503 28.97 328,500 49,500
17.74%
ADANIENT 28-May-15 CE 770.00 0.05 -22.55
-99.78%
6.00
0.05
247,500 495 3.37 57,000 13,500
31.03%
ARVIND 25-Jun-15 CE 260.00 3.45 3.40
6,800.00%
3.85
0.60
246,000 246 6.25 45,000 -1,239,000
-96.50%
HEXAWARE 28-May-15 CE 290.00 0.10 -1.30
-92.86%
1.50
0.05
245,000 245 1.49 254,000 7,000
2.83%
COALINDIA 28-May-15 CE 400.00 0.05 -0.30
-85.71%
0.80
0.05
245,000 245 0.83 278,000 70,000
33.65%
DLF 28-May-15 CE 125.00 0.05 -0.10
-66.67%
0.15
0.05
244,000 122 0.12 1,602,000 -52,000
-3.14%
JISLJALEQS 28-May-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
244,000 61 0.12 1,664,000 128,000
8.33%
GODREJIND 28-May-15 CE 380.00 0.30 -3.70
-92.50%
27.00
0.05
243,243 243 13.50 61,061 52,052
577.78%
NIFTY 30-Jul-15 CE 9,000.00 21.70 -5.75
-20.95%
29.70
18.95
242,100 9,684 56.24 1,105,575 122,325
12.44%
LT 28-May-15 CE 1,640.00 0.10 -7.70
-98.72%
8.00
0.05
241,625 1,933 7.73 147,250 33,250
29.17%
SUNPHARMA 28-May-15 CE 1,000.00 0.05 -1.80
-97.30%
1.80
0.05
238,750 955 0.86 509,000 -41,750
-7.58%
NIFTY 25-Jun-15 CE 7,900.00 443.20 -27.70
-5.88%
484.30
411.55
237,375 9,495 1,041.89 267,150 206,075
337.41%
BPCL 25-Jun-15 CE 820.00 29.20 6.00
25.86%
33.00
24.00
237,000 474 68.09 98,500 55,500
129.07%
AMTEKAUTO 28-May-15 CE 170.00 0.05 0.00
0.00%
0.05
0.05
234,000 117 0.12 354,000 24,000
7.27%
RCOM 25-Jun-15 CE 80.00 0.50 0.15
42.86%
0.50
0.20
234,000 117 0.77 204,000 104,000
104.00%
ICICIBANK 28-May-15 CE 330.00 0.05 -0.10
-66.67%
0.10
0.05
233,750 187 0.14 1,811,250 25,000
1.40%
RELCAPITAL 25-Jun-15 CE 420.00 7.45 -2.60
-25.87%
10.40
7.10
233,500 467 18.87 221,500 102,000
85.36%
NIFTY 28-May-15 CE 8,000.00 317.35 -13.70
-4.14%
354.05
261.00
232,175 9,287 712.52 84,550 -30,325
-26.40%
TATAPOWER 25-Jun-15 CE 75.00 2.25 -1.00
-30.77%
2.80
2.10
232,000 58 5.31 264,000 164,000
164.00%
BANKBARODA 28-May-15 CE 170.00 0.05 -0.25
-83.33%
0.20
0.05
230,000 184 0.18 726,250 -128,750
-15.06%
LUPIN 28-May-15 CE 1,800.00 0.05 -2.30
-97.87%
3.90
0.05
229,500 1,836 1.10 293,000 -27,250
-8.51%
CIPLA 25-Jun-15 CE 700.00 8.45 -3.85
-31.30%
13.20
7.00
229,000 458 21.25 192,000 53,500
38.63%
BANKBARODA 25-Jun-15 CE 160.00 6.80 -0.40
-5.56%
7.65
6.40
228,750 183 15.65 461,250 77,500
20.20%
APOLLOTYRE 28-May-15 CE 190.00 0.05 -0.20
-80.00%
0.15
0.05
228,000 114 0.18 694,000 -18,000
-2.53%
HINDPETRO 28-May-15 CE 620.00 14.20 0.55
4.03%
20.05
10.05
228,000 456 33.24 98,500 -91,000
-48.02%
IDFC 28-May-15 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
228,000 114 0.14 1,854,000 -22,000
-1.17%
IOB 28-May-15 CE 42.50 0.60 0.00
0.00%
0.70
0.10
228,000 57 0.73 136,000 -84,000
-38.18%
GODREJIND 25-Jun-15 CE 400.00 9.70 4.95
104.21%
23.20
6.50
227,227 227 33.95 64,064 63,063
6,300.00%
HINDALCO 25-Jun-15 CE 130.00 6.55 -1.50
-18.63%
7.70
5.75
226,000 113 15.10 134,000 92,000
219.05%
IOC 25-Jun-15 CE 350.00 18.25 2.20
13.71%
19.30
14.50
225,000 225 39.42 595,000 -193,000
-24.49%
HDIL 25-Jun-15 CE 130.00 1.75 -0.25
-12.50%
3.50
1.55
224,000 112 3.96 330,000 156,000
89.66%
IFCI 25-Jun-15 CE 30.00 1.85 -0.05
-2.63%
1.85
1.70
224,000 28 4.03 352,000 128,000
57.14%
NIFTY 28-May-15 CE 7,500.00 815.50 -14.25
-1.72%
854.00
759.30
223,500 8,940 1,810.04 15,050 -159,150
-91.36%
AXISBANK 25-Jun-15 CE 620.00 7.95 -0.60
-7.02%
11.05
7.40
223,000 446 20.29 215,000 73,500
51.94%
COALINDIA 25-Jun-15 CE 400.00 6.05 0.00
0.00%
8.00
4.55
221,000 221 13.26 178,000 92,000
106.98%
IDFC 28-May-15 CE 165.00 0.05 0.00
0.00%
0.05
0.05
218,000 109 0.11 1,324,000 0
0.00%
CIPLA 25-Jun-15 CE 680.00 12.95 -5.60
-30.19%
19.40
11.25
216,500 433 32.28 143,000 63,500
79.87%
AUROPHARMA 25-Jun-15 CE 1,400.00 39.65 -10.05
-20.22%
51.00
35.05
216,250 865 87.47 127,750 81,000
173.26%
ASHOKLEY 25-Jun-15 CE 90.00 0.15 0.05
50.00%
0.25
0.10
216,000 54 0.45 228,000 168,000
280.00%
HEXAWARE 28-May-15 CE 300.00 0.05 -0.40
-88.89%
0.35
0.05
214,000 214 0.26 269,000 11,000
4.26%
ARVIND 28-May-15 CE 250.00 0.05 0.00
0.00%
0.65
0.05
214,000 214 0.47 91,000 -732,000
-88.94%
IOB 25-Jun-15 CE 45.00 1.00 0.10
11.11%
1.05
0.75
212,000 53 1.89 388,000 64,000
19.75%
L&TFH 25-Jun-15 CE 67.50 0.60 -0.15
-20.00%
0.80
0.60
212,000 53 1.38 332,000 76,000
29.69%
UPL 28-May-15 CE 530.00 0.20 -11.00
-98.21%
12.40
0.05
211,500 423 6.45 74,000 41,500
127.69%
CAIRN 28-May-15 CE 200.00 0.05 -0.10
-66.67%
0.15
0.05
211,000 211 0.11 574,000 -49,000
-7.87%
ADANIENT 28-May-15 CE 800.00 0.05 -2.85
-98.28%
1.25
0.05
210,500 421 0.59 223,500 -14,500
-6.09%
SUNPHARMA 28-May-15 CE 980.00 0.05 -4.25
-98.84%
4.95
0.05
210,000 840 3.21 172,500 -1,250
-0.72%
ZEEL 28-May-15 CE 320.00 0.15 -2.55
-94.44%
3.50
0.05
210,000 210 3.17 224,000 -87,000
-27.97%
BANKNIFTY 25-Jun-15 CE 19,000.00 273.85 0.75
0.27%
320.00
241.30
209,725 8,389 574.35 192,450 22,375
13.16%
BPCL 28-May-15 CE 840.00 0.10 -1.30
-92.86%
1.50
0.05
209,500 419 1.45 97,500 33,000
51.16%
ADANIENT 25-Jun-15 CE 780.00 7.95 -17.60
-68.88%
21.20
4.25
208,000 416 16.31 80,000 63,000
370.59%
SAIL 25-Jun-15 CE 70.00 1.25 -0.05
-3.85%
1.50
1.00
208,000 52 2.60 592,000 36,000
6.47%
LT 28-May-15 CE 1,650.00 0.05 -4.70
-98.95%
5.50
0.05
207,625 1,661 3.34 132,375 -28,250
-17.59%
SBIN 25-Jun-15 CE 320.00 1.70 -0.15
-8.11%
1.95
1.50
207,500 166 3.59 853,750 55,000
6.89%
UNITECH 25-Jun-15 CE 12.50 1.90 -0.15
-7.32%
2.10
1.80
207,000 23 4.08 234,000 180,000
333.33%
BANKNIFTY 25-Jun-15 CE 18,500.00 484.00 -1.55
-0.32%
559.00
441.40
205,350 8,214 993.81 133,975 36,075
36.85%
CROMPGREAV 25-Jun-15 CE 180.00 3.25 -0.35
-9.72%
5.00
2.90
205,000 205 7.91 220,000 118,000
115.69%
NIFTY 25-Jun-15 CE 9,200.00 2.85 -0.65
-18.57%
6.25
1.60
203,775 8,151 4.79 436,750 27,100
6.62%
IDEA 25-Jun-15 CE 175.00 4.45 -0.30
-6.32%
5.10
3.25
202,000 101 7.94 226,000 136,000
151.11%
TECHM 25-Jun-15 CE 550.00 21.05 -3.90
-15.63%
29.80
19.75
202,000 404 43.53 201,500 90,000
80.72%
ADANIENT 28-May-15 CE 790.00 0.05 -5.90
-99.16%
1.50
0.05
201,500 403 0.66 94,500 4,500
5.00%
DISHTV 28-May-15 CE 85.00 12.10 -1.60
-11.68%
13.40
11.90
200,000 50 24.54 816,000 -124,000
-13.19%
JINDALSTEL 25-Jun-15 CE 150.00 1.05 -1.85
-63.79%
2.25
1.00
200,000 200 2.76 298,000 57,000
23.65%
UNIONBANK 25-Jun-15 CE 170.00 7.00 0.40
6.06%
8.00
5.40
199,000 199 13.21 343,000 77,000
28.95%
NIFTY 25-Jun-15 CE 8,000.00 362.30 -24.45
-6.32%
409.00
332.90
198,225 7,929 715.61 535,625 56,875
11.88%
HINDALCO 25-Jun-15 CE 145.00 1.40 -0.60
-30.00%
2.05
1.25
198,000 99 3.09 156,000 18,000
13.04%
INDIACEM 25-Jun-15 CE 95.00 4.70 1.10
30.56%
5.20
3.65
198,000 99 8.93 140,000 48,000
52.17%
RCOM 25-Jun-15 CE 67.50 2.40 0.50
26.32%
2.50
1.75
198,000 99 4.26 154,000 72,000
87.80%
SYNDIBANK 25-Jun-15 CE 115.00 3.90 1.35
52.94%
4.10
2.80
198,000 99 6.89 134,000 28,000
26.42%
VEDL 25-Jun-15 CE 200.00 7.40 1.05
16.54%
8.25
6.50
198,000 198 14.93 134,000 47,000
54.02%
LT 28-May-15 CE 1,700.00 0.05 -1.05
-95.45%
0.60
0.05
196,625 1,573 0.31 645,500 -13,250
-2.01%
DLF 25-Jun-15 CE 150.00 0.50 -0.25
-33.33%
0.60
0.40
196,000 98 1.06 228,000 102,000
80.95%
SYNDIBANK 28-May-15 CE 120.00 0.05 -0.05
-50.00%
0.40
0.05
196,000 98 0.20 268,000 38,000
16.52%
BHARTIARTL 25-Jun-15 CE 420.00 7.00 -2.75
-28.21%
12.60
6.55
195,000 390 15.15 233,500 90,500
63.29%
HAVELLS 28-May-15 CE 270.00 1.30 -3.20
-71.11%
3.70
1.00
195,000 195 3.51 61,000 -64,000
-51.20%
GAIL 28-May-15 CE 380.00 0.55 -4.10
-88.17%
6.15
0.05
194,500 389 3.54 82,500 -40,000
-32.65%
INDIACEM 28-May-15 CE 100.00 0.05 0.00
0.00%
0.10
0.05
194,000 97 0.10 820,000 100,000
13.89%
NTPC 25-Jun-15 CE 140.00 2.30 0.20
9.52%
2.45
1.95
194,000 97 4.23 568,000 104,000
22.41%
LT 28-May-15 CE 1,620.00 7.35 -10.75
-59.39%
20.00
1.50
193,875 1,551 12.95 70,000 -31,375
-30.95%
HDIL 28-May-15 CE 117.50 0.05 -0.15
-75.00%
0.20
0.05
192,000 96 0.15 156,000 -40,000
-20.41%
RELIANCE 25-Jun-15 CE 940.00 5.25 -2.05
-28.08%
8.45
4.90
190,500 762 12.76 216,250 26,500
13.97%
NIFTY 28-May-15 CE 7,100.00 1,214.65 -12.70
-1.03%
1,260.00
1,162.00
189,850 7,594 2,293.58 4,700 -156,225
-97.08%
CAIRN 28-May-15 CE 195.00 0.10 -0.45
-81.82%
0.50
0.05
188,000 188 0.41 228,000 -27,000
-10.59%
SSLT 28-May-15 CE 225.00 7.35 -3.75
-33.78%
12.70
5.70
188,000 188 15.08 75,000 0
0.00%
NIFTY 28-May-15 CE 9,100.00 0.05 -0.35
-87.50%
0.10
0.05
187,025 7,481 0.09 623,625 1,150
0.18%
ADANIPORTS 28-May-15 CE 340.00 0.10 -2.25
-95.74%
1.25
0.05
187,000 187 0.80 151,000 -6,000
-3.82%
ICICIBANK 28-May-15 CE 325.00 0.05 -0.20
-80.00%
0.20
0.05
186,250 149 0.17 1,076,250 -63,750
-5.59%
BHEL 28-May-15 CE 230.00 22.55 3.30
17.14%
23.75
16.00
186,000 186 37.14 591,000 -94,000
-13.72%
EXIDEIND 28-May-15 CE 160.00 0.05 -0.25
-83.33%
0.20
0.05
186,000 93 0.15 508,000 24,000
4.96%
NMDC 28-May-15 CE 135.00 0.05 -0.55
-91.67%
0.65
0.05
186,000 93 0.54 236,000 0
0.00%
TATASTEEL 25-Jun-15 CE 360.00 2.40 -0.85
-26.15%
3.65
2.15
186,000 372 5.08 265,000 75,500
39.84%
RPOWER 25-Jun-15 CE 65.00 0.15 -0.15
-50.00%
0.25
0.10
184,000 46 0.29 392,000 64,000
19.51%
ZEEL 28-May-15 CE 330.00 0.05 -0.50
-90.91%
0.45
0.05
184,000 184 0.37 268,000 -69,000
-20.47%
NIFTY 28-May-15 CE 7,800.00 516.75 -14.70
-2.77%
545.00
459.30
183,200 7,328 958.67 4,675 -123,225
-96.34%
INDIACEM 25-Jun-15 CE 100.00 3.20 1.15
56.10%
3.45
2.15
182,000 91 5.04 168,000 32,000
23.53%
SYNDIBANK 25-Jun-15 CE 120.00 2.50 1.05
72.41%
2.50
1.60
182,000 91 3.95 148,000 98,000
196.00%
BANKNIFTY 28-May-15 CE 18,300.00 135.05 -90.20
-40.04%
338.00
85.00
181,950 7,278 345.32 19,700 -41,100
-67.60%
BANKNIFTY 25-Jun-15 CE 19,500.00 138.45 2.40
1.76%
165.05
120.00
180,375 7,215 246.84 189,425 52,325
38.17%
TCS 28-May-15 CE 2,600.00 9.50 -15.30
-61.69%
27.80
2.25
180,375 1,443 17.46 42,375 -31,625
-42.74%
AMTEKAUTO 28-May-15 CE 160.00 0.05 -0.10
-66.67%
0.95
0.05
180,000 90 0.47 620,000 -36,000
-5.49%
AUROPHARMA 25-Jun-15 CE 1,350.00 57.80 -12.40
-17.66%
74.90
50.75
180,000 720 106.79 133,500 99,500
292.65%
CROMPGREAV 25-Jun-15 CE 190.00 1.50 -0.10
-6.25%
2.50
1.30
180,000 180 3.20 204,000 96,000
88.89%
JSWENERGY 28-May-15 CE 110.00 1.75 0.75
75.00%
4.15
1.00
180,000 90 4.27 94,000 -42,000
-30.88%
RPOWER 25-Jun-15 CE 57.50 0.80 -0.45
-36.00%
1.15
0.75
180,000 45 1.57 400,000 88,000
28.21%
UPL 28-May-15 CE 540.00 0.10 -5.05
-98.06%
6.75
0.05
179,500 359 2.76 60,500 -1,500
-2.42%
RELIANCE 28-May-15 CE 920.00 0.05 -0.30
-85.71%
0.35
0.05
178,750 715 0.27 642,250 13,250
2.11%
ADANIPORTS 28-May-15 CE 350.00 0.05 -0.65
-92.86%
0.40
0.05
178,000 178 0.20 244,000 -65,000
-21.04%
RELIANCE 25-Jun-15 CE 880.00 23.25 -6.00
-20.51%
32.70
21.70
176,500 706 44.14 109,750 78,000
245.67%
INFY 25-Jun-15 CE 2,000.00 46.25 10.65
29.92%
49.70
36.20
176,375 1,411 73.72 181,000 11,750
6.94%
NIFTY 25-Jun-15 CE 7,000.00 1,301.55 -32.75
-2.45%
1,358.00
1,260.00
176,325 7,053 2,296.63 393,150 156,600
66.20%
AMTEKAUTO 28-May-15 CE 165.00 0.05 -0.05
-50.00%
0.35
0.05
176,000 88 0.12 210,000 -16,000
-7.08%
AUROPHARMA 28-May-15 CE 1,300.00 3.90 -45.05
-92.03%
46.50
1.00
176,000 704 29.97 73,250 -5,500
-6.98%
DISHTV 25-Jun-15 CE 110.00 1.55 -0.25
-13.89%
1.65
1.30
176,000 44 2.59 288,000 56,000
24.14%
ONGC 25-Jun-15 CE 360.00 3.45 -0.25
-6.76%
5.35
3.15
176,000 352 6.74 141,000 90,500
179.21%
UNIONBANK 28-May-15 CE 175.00 0.10 -0.40
-80.00%
0.85
0.05
176,000 176 0.37 138,000 19,000
15.97%
COALINDIA 25-Jun-15 CE 380.00 13.95 0.00
0.00%
17.65
11.10
175,000 175 24.96 181,000 35,000
23.97%
RELIANCE 25-Jun-15 CE 920.00 8.90 -3.10
-25.83%
13.80
8.20
173,750 695 18.90 198,250 60,000
43.40%
NIFTY 30-Jul-15 CE 9,100.00 13.30 -4.10
-23.56%
19.00
11.75
173,625 6,945 25.56 1,035,575 132,275
14.64%
CROMPGREAV 25-Jun-15 CE 175.00 4.40 -0.75
-14.56%
7.10
3.05
173,000 173 9.10 113,000 80,000
242.42%
IOC 25-Jun-15 CE 380.00 4.40 0.95
27.54%
4.95
2.85
172,000 172 6.95 177,000 138,000
353.85%
JISLJALEQS 25-Jun-15 CE 67.50 2.80 0.60
27.27%
2.85
2.10
172,000 43 4.13 80,000 4,000
5.26%
PFC 28-May-15 CE 290.00 0.05 -0.35
-87.50%
0.65
0.05
172,000 172 0.38 108,000 -6,000
-5.26%
RECLTD 25-Jun-15 CE 320.00 3.15 0.05
1.61%
3.80
2.60
172,000 172 5.44 147,000 14,000
10.53%
TECHM 25-Jun-15 CE 570.00 13.20 -2.45
-15.65%
18.45
12.00
171,500 343 24.80 165,500 29,000
21.25%
TATAMTRDVR 25-Jun-15 CE 300.00 11.80 0.45
3.96%
13.95
11.05
170,690 169 22.02 167,660 94,940
130.56%
TATACHEM 28-May-15 CE 440.00 0.15 -3.65
-96.05%
6.20
0.05
169,500 339 5.36 43,000 -19,000
-30.65%
ASHOKLEY 28-May-15 CE 67.50 3.05 -0.80
-20.78%
4.20
2.80
168,000 42 5.58 596,000 -64,000
-9.70%
IDEA 25-Jun-15 CE 180.00 3.00 0.00
0.00%
3.35
2.25
168,000 84 4.57 196,000 72,000
58.06%
PTC 28-May-15 CE 75.00 0.05 0.00
0.00%
0.10
0.05
168,000 42 0.08 296,000 52,000
21.31%
RPOWER 25-Jun-15 CE 52.50 2.50 -0.70
-21.88%
3.15
2.35
168,000 42 4.47 196,000 96,000
96.00%
CENTURYTEX 28-May-15 CE 680.00 0.15 -3.15
-95.45%
5.00
0.05
167,500 335 2.11 65,000 -96,000
-59.63%
HINDALCO 28-May-15 CE 145.00 0.05 -0.05
-50.00%
0.05
0.05
164,000 82 0.08 1,118,000 14,000
1.27%
WOCKPHARMA 25-Jun-15 CE 1,600.00 51.05 -65.40
-56.16%
120.00
47.50
163,625 1,309 107.49 65,000 42,625
190.50%
PNB 28-May-15 CE 140.00 16.00 3.50
28.00%
16.25
10.60
162,500 130 25.38 347,500 -147,500
-29.80%
NTPC 28-May-15 CE 140.00 0.05 -0.05
-50.00%
0.10
0.05
162,000 81 0.08 670,000 4,000
0.60%
BPCL 25-Jun-15 CE 840.00 20.80 4.55
28.00%
24.00
16.40
160,500 321 33.62 81,500 -2,000
-2.40%
JPASSOCIAT 28-May-15 CE 20.00 0.05 0.00
0.00%
0.05
0.05
160,000 20 0.08 9,944,000 88,000
0.89%
VEDL 28-May-15 CE 195.00 1.80 0.90
100.00%
3.00
0.30
160,000 160 2.29 60,000 18,000
42.86%
TATAGLOBAL 28-May-15 CE 160.00 0.05 -0.05
-50.00%
0.15
0.05
158,000 79 0.11 580,000 50,000
9.43%
SUNPHARMA 25-Jun-15 CE 980.00 25.15 -11.95
-32.21%
38.00
22.00
157,000 628 43.10 129,000 90,750
237.25%
TVSMOTOR 28-May-15 CE 250.00 0.05 -0.15
-75.00%
0.20
0.05
157,000 157 0.19 490,000 -13,000
-2.58%
BANKNIFTY 25-Jun-15 CE 20,000.00 59.25 -0.65
-1.09%
74.15
52.95
156,875 6,275 95.82 146,600 44,675
43.83%
IOC 28-May-15 CE 370.00 0.10 -1.00
-90.91%
0.75
0.05
156,000 156 0.53 154,000 2,000
1.32%
PFC 25-Jun-15 CE 280.00 11.20 1.10
10.89%
12.00
9.05
156,000 156 16.36 68,000 18,000
36.00%
NIFTY 28-May-15 CE 9,400.00 0.05 -0.30
-85.71%
0.10
0.05
154,350 6,174 0.08 695,675 -1,300
-0.19%
HDFC 25-Jun-15 CE 1,250.00 30.95 -6.85
-18.12%
39.40
23.60
152,250 609 41.50 72,250 31,000
75.15%
RELINFRA 25-Jun-15 CE 420.00 19.10 -4.15
-17.85%
23.60
16.50
151,500 303 28.68 84,500 62,500
284.09%
AXISBANK 25-Jun-15 CE 640.00 4.50 -0.55
-10.89%
6.85
4.10
151,000 302 7.44 112,000 49,500
79.20%
AMBUJACEM 28-May-15 CE 230.00 0.20 -0.90
-81.82%
3.85
0.05
150,000 150 1.59 89,000 20,000
28.99%
NIFTY 25-Jun-15 CE 7,500.00 811.85 -31.65
-3.75%
866.00
774.10
149,975 5,999 1,230.72 542,875 119,850
28.33%
NIFTY 28-May-15 CE 9,300.00 0.10 -0.30
-75.00%
0.10
0.05
149,050 5,962 0.07 493,775 -2,725
-0.55%
NIFTY 25-Jun-15 CE 8,100.00 284.70 -25.70
-8.28%
331.50
259.70
149,000 5,960 420.94 300,625 77,675
34.84%
NIFTY 28-May-15 CE 7,700.00 615.00 -4.95
-0.80%
651.50
563.00
148,725 5,949 881.54 1,825 -87,425
-97.96%
BHARTIARTL 25-Jun-15 CE 410.00 10.30 -3.85
-27.21%
16.00
9.85
148,000 296 16.61 117,500 50,000
74.07%
DISHTV 25-Jun-15 CE 97.50 5.25 -0.80
-13.22%
5.85
4.95
148,000 37 7.76 160,000 32,000
25.00%
IDEA 28-May-15 CE 175.00 0.05 -0.15
-75.00%
0.30
0.05
148,000 74 0.18 1,160,000 -2,000
-0.17%
SAIL 28-May-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
148,000 37 0.07 760,000 -32,000
-4.04%
SSLT 28-May-15 CE 235.00 4.20 -2.60
-38.24%
8.00
3.20
145,000 145 6.89 37,000 0
0.00%
IFCI 28-May-15 CE 32.50 0.05 0.00
0.00%
0.05
0.05
144,000 18 0.07 4,176,000 8,000
0.19%
PNB 28-May-15 CE 145.00 10.80 2.90
36.71%
12.95
5.30
143,750 115 10.67 248,750 -110,000
-30.66%
TECHM 28-May-15 CE 600.00 0.05 -0.30
-85.71%
0.35
0.05
143,000 286 0.10 185,000 1,500
0.82%
APOLLOTYRE 25-Jun-15 CE 190.00 4.05 -0.75
-15.63%
4.85
3.20
142,000 71 5.62 202,000 70,000
53.03%
TATAMOTORS 28-May-15 CE 520.00 0.05 -0.05
-50.00%
0.10
0.05
141,905 281 0.07 874,660 28,280
3.34%
CANBK 28-May-15 CE 360.00 0.05 -0.15
-75.00%
0.30
0.05
141,000 141 0.10 513,000 -22,000
-4.11%
NIFTY 25-Jun-15 CE 7,100.00 1,200.15 -30.55
-2.48%
1,251.70
1,160.00
140,650 5,626 1,704.55 674,150 120,600
21.79%
TATAMOTORS 25-Jun-15 CE 540.00 2.05 0.20
10.81%
2.95
1.80
140,390 278 3.13 159,075 39,895
33.47%
TATAMOTORS 28-May-15 CE 514.50 0.10 0.00
0.00%
0.40
0.05
139,380 276 0.08 411,070 66,660
19.35%
WOCKPHARMA 28-May-15 CE 1,650.00 0.10 -10.10
-99.02%
8.85
0.05
139,250 1,114 2.73 49,875 -750
-1.48%
TITAN 28-May-15 CE 370.00 8.40 4.40
110.00%
13.95
0.70
139,000 139 6.69 64,000 2,000
3.23%
BHARTIARTL 25-Jun-15 CE 400.00 14.65 -5.50
-27.30%
21.00
14.10
138,000 276 22.19 207,500 29,000
16.25%
CANBK 25-Jun-15 CE 360.00 7.00 1.30
22.81%
7.65
5.60
138,000 138 9.45 178,000 -2,000
-1.11%
DLF 25-Jun-15 CE 140.00 1.15 -0.20
-14.81%
1.50
1.05
138,000 69 1.64 348,000 48,000
16.00%
LICHSGFIN 28-May-15 CE 410.00 0.45 -5.45
-92.37%
5.70
0.05
138,000 276 2.72 71,000 -6,500
-8.39%
PETRONET 28-May-15 CE 180.00 3.75 3.10
476.92%
4.00
0.65
136,000 68 2.65 156,000 -8,000
-4.88%
VOLTAS 28-May-15 CE 320.00 11.40 -5.20
-31.33%
20.00
10.00
136,000 136 21.99 144,000 -74,000
-33.94%
TECHM 28-May-15 CE 580.00 0.05 -0.80
-94.12%
0.90
0.05
135,500 271 0.35 127,000 -28,000
-18.06%
LT 25-Jun-15 CE 1,650.00 52.25 -5.00
-8.73%
61.05
44.25
135,250 1,082 72.64 112,875 53,125
88.91%
HEXAWARE 25-Jun-15 CE 290.00 8.75 -0.20
-2.23%
10.50
6.25
135,000 135 11.80 341,000 19,000
5.90%
ENGINERSIN 28-May-15 CE 200.00 0.10 -1.70
-94.44%
3.15
0.05
135,000 135 1.31 65,000 -17,000
-20.73%
JPPOWER 25-Jun-15 CE 10.00 0.10 0.00
0.00%
0.10
0.10
135,000 9 0.14 930,000 60,000
6.90%
SBIN 25-Jun-15 CE 270.00 15.95 -0.05
-0.31%
17.00
15.25
135,000 108 21.65 247,500 75,000
43.48%
UNITECH 28-May-15 CE 15.00 0.05 0.00
0.00%
0.05
0.05
135,000 15 0.07 11,430,000 -72,000
-0.63%
VOLTAS 25-Jun-15 CE 350.00 7.70 -2.20
-22.22%
11.10
7.20
135,000 135 12.37 125,000 39,000
45.35%
PETRONET 28-May-15 CE 185.00 0.15 -0.05
-25.00%
0.60
0.05
134,000 67 0.34 116,000 10,000
9.43%
RCOM 28-May-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
134,000 67 0.07 3,598,000 18,000
0.50%
TATASTEEL 28-May-15 CE 350.00 0.05 -0.10
-66.67%
0.10
0.05
133,500 267 0.07 666,000 -33,500
-4.79%
NIFTY 25-Jun-15 CE 8,350.00 134.55 -15.90
-10.57%
167.05
117.25
132,875 5,315 179.05 64,300 50,350
360.93%
ANDHRABANK 28-May-15 CE 85.00 0.05 0.00
0.00%
0.05
0.05
132,000 33 0.07 432,000 36,000
9.09%
RPOWER 28-May-15 CE 60.00 0.05 0.00
0.00%
0.05
0.05
132,000 33 0.07 2,180,000 92,000
4.41%
SAIL 28-May-15 CE 65.00 0.90 -0.55
-37.93%
2.00
0.75
132,000 33 1.64 80,000 -40,000
-33.33%
IOC 28-May-15 CE 350.00 10.05 0.85
9.24%
11.90
7.50
131,000 131 12.93 42,000 -91,000
-68.42%
ITC 25-Jun-15 CE 350.00 1.00 0.00
0.00%
1.00
0.70
131,000 131 1.18 455,000 71,000
18.49%
HINDPETRO 25-Jun-15 CE 660.00 15.00 0.35
2.39%
17.55
13.40
130,500 261 19.85 140,000 58,000
70.73%
CANBK 28-May-15 CE 370.00 0.05 -0.10
-66.67%
0.10
0.05
129,000 129 0.06 764,000 1,000
0.13%
GMRINFRA 25-Jun-15 CE 20.00 0.10 0.00
0.00%
0.10
0.05
128,422 14 0.09 495,342 128,422
35.00%
BANKINDIA 25-Jun-15 CE 215.00 2.45 -4.25
-63.43%
6.60
2.10
128,000 128 5.68 55,000 47,000
587.50%
CANBK 25-Jun-15 CE 340.00 14.30 1.55
12.16%
15.50
12.10
128,000 128 18.05 125,000 15,000
13.64%
DISHTV 25-Jun-15 CE 102.50 3.35 -0.45
-11.84%
3.60
3.00
128,000 32 4.21 204,000 52,000
34.21%
IBREALEST 28-May-15 CE 60.00 0.05 -0.15
-75.00%
0.20
0.05
128,000 32 0.12 1,736,000 76,000
4.58%
NMDC 28-May-15 CE 140.00 0.05 -0.10
-66.67%
0.10
0.05
128,000 64 0.06 328,000 14,000
4.46%
BIOCON 28-May-15 CE 460.00 0.05 -0.45
-90.00%
0.40
0.05
126,500 253 0.25 96,000 -43,000
-30.94%
KTKBANK 28-May-15 CE 135.00 5.25 -1.55
-22.79%
7.95
2.65
126,000 63 6.53 252,000 -40,000
-13.70%
UNITECH 28-May-15 CE 12.50 1.50 -0.10
-6.25%
1.60
1.40
126,000 14 1.85 189,000 -63,000
-25.00%
COALINDIA 28-May-15 CE 370.00 13.05 0.30
2.35%
18.00
6.35
125,000 125 18.23 263,000 -51,000
-16.24%
TITAN 25-Jun-15 CE 380.00 8.30 1.80
27.69%
9.40
5.90
125,000 125 8.90 90,000 79,000
718.18%
JISLJALEQS 25-Jun-15 CE 75.00 0.75 -0.20
-21.05%
0.85
0.65
124,000 31 0.92 128,000 64,000
100.00%
ADANIPORTS 25-Jun-15 CE 350.00 5.90 -1.80
-23.38%
7.05
3.50
124,000 124 6.29 66,000 19,000
40.43%
POWERGRID 28-May-15 CE 140.00 2.65 -0.80
-23.19%
3.80
1.00
124,000 62 2.91 234,000 -28,000
-10.69%
RECLTD 28-May-15 CE 330.00 0.05 -0.05
-50.00%
0.10
0.05
124,000 124 0.09 407,000 -8,000
-1.93%
RPOWER 25-Jun-15 CE 50.00 4.00 -1.10
-21.57%
5.40
3.90
124,000 31 5.38 144,000 88,000
157.14%
SYNDIBANK 25-Jun-15 CE 110.00 6.15 1.75
39.77%
6.60
4.55
124,000 62 6.56 228,000 28,000
14.00%
TATAGLOBAL 25-Jun-15 CE 145.00 5.00 -2.00
-28.57%
6.55
4.65
124,000 62 7.14 56,000 52,000
1,300.00%
INDUSINDBK 28-May-15 CE 860.00 0.40 -4.45
-91.75%
9.90
0.05
123,750 495 4.12 122,500 -11,250
-8.41%
NIFTY 25-Jun-15 CE 7,200.00 1,098.20 -39.70
-3.49%
1,147.80
1,067.10
123,075 4,923 1,356.64 184,925 108,600
142.29%
CROMPGREAV 25-Jun-15 CE 170.00 6.40 -0.70
-9.86%
9.50
5.60
123,000 123 8.98 112,000 72,000
180.00%
AMTEKAUTO 28-May-15 CE 155.00 1.00 0.70
233.33%
2.90
0.50
122,000 61 1.65 122,000 -10,000
-7.58%
SSLT 28-May-15 CE 250.00 1.80 -0.95
-34.55%
3.30
1.35
122,000 122 2.40 66,000 0
0.00%
ONGC 28-May-15 CE 360.00 0.05 -0.10
-66.67%
0.20
0.05
121,500 243 0.09 283,000 91,000
47.40%
TVSMOTOR 25-Jun-15 CE 240.00 9.50 1.15
13.77%
11.50
8.60
121,000 121 12.49 42,000 -2,000
-4.55%
BHARATFORG 28-May-15 CE 1,300.00 0.05 -1.50
-96.77%
1.05
0.05
120,750 483 0.24 218,750 -17,250
-7.31%
WOCKPHARMA 25-Jun-15 CE 1,550.00 64.00 -75.55
-54.14%
134.00
59.50
120,750 966 95.96 43,375 30,125
227.36%
NIFTY 25-Jun-15 CE 7,800.00 532.80 -29.45
-5.24%
585.00
498.45
120,150 4,806 661.25 284,425 99,800
54.06%
DLF 28-May-15 CE 115.00 4.50 -0.45
-9.09%
7.10
2.35
120,000 60 4.08 212,000 -20,000
-8.62%
DISHTV 28-May-15 CE 92.50 4.80 -1.05
-17.95%
6.00
3.30
120,000 30 5.93 184,000 -64,000
-25.81%
NTPC 25-Jun-15 CE 145.00 1.10 0.10
10.00%
1.15
0.95
120,000 60 1.26 194,000 42,000
27.63%
RPOWER 28-May-15 CE 52.50 0.60 -1.30
-68.42%
1.80
0.40
120,000 30 1.36 172,000 -40,000
-18.87%
SAIL 25-Jun-15 CE 65.00 3.00 0.05
1.69%
3.50
2.70
120,000 30 3.73 296,000 32,000
12.12%
WOCKPHARMA 25-Jun-15 CE 1,500.00 80.90 -89.35
-52.48%
165.00
76.00
119,875 959 105.71 51,500 38,500
296.15%
HEXAWARE 28-May-15 CE 280.00 3.55 -1.50
-29.70%
7.60
1.70
119,000 119 5.22 110,000 -21,000
-16.03%
JSWENERGY 28-May-15 CE 120.00 0.05 0.00
0.00%
0.15
0.05
118,000 59 0.07 232,000 32,000
16.00%
RCOM 25-Jun-15 CE 62.50 4.70 0.65
16.05%
4.85
3.50
118,000 59 4.98 78,000 52,000
200.00%
NIFTY 28-May-15 CE 7,000.00 1,314.80 -11.95
-0.90%
1,354.10
1,262.00
117,850 4,714 1,540.00 54,500 -77,775
-58.80%
HINDPETRO 25-Jun-15 CE 680.00 9.90 0.20
2.06%
11.40
8.40
117,500 235 11.73 63,000 42,500
207.32%
PNB 25-Jun-15 CE 155.00 5.60 0.90
19.15%
6.25
3.90
117,500 94 5.76 77,500 7,500
10.71%
TATACHEM 28-May-15 CE 460.00 0.05 -0.95
-95.00%
1.00
0.05
116,500 233 0.24 192,000 -64,000
-25.00%
ALBK 28-May-15 CE 107.50 0.05 -0.15
-75.00%
0.30
0.05
116,000 58 0.14 84,000 54,000
180.00%
BHEL 25-Jun-15 CE 240.00 14.95 0.35
2.40%
16.80
12.30
116,000 116 17.02 184,000 16,000
9.52%
DISHTV 25-Jun-15 CE 95.00 6.30 -0.95
-13.10%
7.25
6.15
116,000 29 7.55 268,000 20,000
8.06%
JSWENERGY 25-Jun-15 CE 115.00 4.20 1.25
42.37%
5.00
3.75
116,000 58 5.07 64,000 42,000
190.91%
LUPIN 28-May-15 CE 1,760.00 0.15 -8.15
-98.19%
7.00
0.05
115,875 927 2.67 52,500 23,875
83.41%
BANKBARODA 25-Jun-15 CE 165.00 5.25 0.10
1.94%
5.45
4.50
115,000 92 5.78 133,750 37,500
38.96%
TVSMOTOR 28-May-15 CE 230.00 5.20 -0.80
-13.33%
10.95
3.65
115,000 115 9.53 365,000 -15,000
-3.95%
YESBANK 25-Jun-15 CE 900.00 17.15 -5.00
-22.57%
25.45
16.30
115,000 460 22.01 181,250 62,250
52.31%
NIFTY 28-May-15 CE 7,200.00 1,112.05 -10.45
-0.93%
1,146.95
1,060.05
114,250 4,570 1,257.80 1,625 -83,725
-98.10%
ALBK 28-May-15 CE 100.00 5.30 1.70
47.22%
5.50
3.20
114,000 57 5.10 234,000 -30,000
-11.36%
KTKBANK 28-May-15 CE 150.00 0.05 -0.15
-75.00%
0.25
0.05
114,000 57 0.11 166,000 46,000
38.33%
TATAMOTORS 25-Jun-15 CE 514.50 5.60 0.70
14.29%
7.10
4.80
113,625 225 6.68 99,990 48,480
94.12%
AXISBANK 28-May-15 CE 560.00 13.65 -4.55
-25.00%
25.25
12.00
113,500 227 20.35 134,500 -69,000
-33.91%
ORIENTBANK 28-May-15 CE 220.00 0.05 -0.25
-83.33%
0.20
0.05
113,000 113 0.08 576,000 -10,000
-1.71%
LT 28-May-15 CE 1,660.00 0.05 -2.30
-97.87%
3.05
0.05
112,125 897 0.98 78,250 -2,750
-3.40%
IDEA 28-May-15 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
112,000 56 0.06 1,216,000 24,000
2.01%
NTPC 28-May-15 CE 137.50 0.05 -0.10
-66.67%
0.15
0.05
112,000 56 0.10 210,000 -10,000
-4.55%
POWERGRID 28-May-15 CE 142.50 0.55 -1.30
-70.27%
1.80
0.15
112,000 56 0.80 152,000 34,000
28.81%
PTC 25-Jun-15 CE 72.50 1.35 0.10
8.00%
1.55
1.15
112,000 28 1.50 88,000 84,000
2,100.00%
RELCAPITAL 25-Jun-15 CE 440.00 3.90 -1.55
-28.44%
5.95
3.60
112,000 224 4.77 111,000 50,000
81.97%
SAIL 25-Jun-15 CE 67.50 1.85 0.05
2.78%
2.25
1.65
112,000 28 2.15 172,000 20,000
13.16%
LICHSGFIN 28-May-15 CE 430.00 0.10 -0.35
-77.78%
0.40
0.05
111,000 222 0.08 179,500 -24,500
-12.01%
TATAGLOBAL 25-Jun-15 CE 165.00 0.45 -0.65
-59.09%
1.30
0.40
110,000 55 1.06 176,000 44,000
33.33%
ADANIENT 25-Jun-15 CE 720.00 30.95 -41.05
-57.01%
40.00
24.10
109,000 218 31.71 36,000 28,500
380.00%
ADANIPORTS 25-Jun-15 CE 340.00 9.65 -2.35
-19.58%
10.65
6.25
109,000 109 9.20 46,000 33,000
253.85%
NIFTY 28-May-15 CE 7,900.00 416.75 -14.05
-3.26%
448.00
361.20
108,700 4,348 453.46 29,350 -37,600
-56.16%
APOLLOTYRE 25-Jun-15 CE 185.00 6.05 -0.90
-12.95%
6.40
5.00
108,000 54 5.95 72,000 34,000
89.47%
IDEA 28-May-15 CE 165.00 4.30 -0.25
-5.49%
5.25
1.40
108,000 54 2.44 104,000 -2,000
-1.89%
IOB 28-May-15 CE 45.00 0.05 0.00
0.00%
0.10
0.05
108,000 27 0.06 404,000 -4,000
-0.98%
PTC 25-Jun-15 CE 67.50 3.35 -7.10
-67.94%
3.55
2.90
108,000 27 3.48 72,000 72,000
0.00%
RELIANCE 25-Jun-15 CE 1,000.00 1.10 -1.25
-53.19%
2.35
0.85
107,750 431 1.72 242,500 34,000
16.31%
AUROPHARMA 25-Jun-15 CE 1,500.00 17.05 -6.05
-26.19%
24.60
15.05
106,000 424 20.04 84,500 39,500
87.78%
GAIL 28-May-15 CE 390.00 0.05 -1.55
-96.88%
1.15
0.05
106,000 212 0.43 107,500 -19,500
-15.35%
ITC 25-Jun-15 CE 310.00 10.90 0.90
9.00%
11.50
9.35
106,000 106 11.13 91,000 1,000
1.11%
NTPC 25-Jun-15 CE 135.00 4.10 0.00
0.00%
4.50
3.85
106,000 53 4.34 248,000 38,000
18.10%
TCS 28-May-15 CE 2,650.00 0.10 -4.85
-97.98%
4.50
0.05
106,000 848 1.70 64,500 -3,750
-5.49%
VOLTAS 25-Jun-15 CE 340.00 11.30 -2.60
-18.71%
15.60
10.80
106,000 106 13.92 131,000 30,000
29.70%
INFY 28-May-15 CE 2,050.00 0.50 -0.40
-44.44%
1.00
0.05
105,250 842 0.49 132,125 -16,750
-11.25%
HEROMOTOCO 28-May-15 CE 2,650.00 1.45 -2.00
-57.97%
11.30
0.05
105,125 841 3.31 30,500 -3,875
-11.27%
IOC 28-May-15 CE 340.00 19.90 1.15
6.13%
22.00
17.00
105,000 105 20.33 56,000 -67,000
-54.47%
LT 25-Jun-15 CE 1,700.00 33.40 -3.05
-8.37%
40.00
27.85
104,375 835 34.97 134,500 16,875
14.35%
ANDHRABANK 25-Jun-15 CE 82.50 2.95 1.05
55.26%
3.25
1.90
104,000 26 2.80 52,000 36,000
225.00%
ADANIPOWER 28-May-15 CE 42.50 0.05 0.00
0.00%
0.05
0.05
104,000 26 0.05 2,032,000 0
0.00%
FEDERALBNK 28-May-15 CE 150.00 0.05 -0.05
-50.00%
0.15
0.05
104,000 52 0.06 184,000 10,000
5.75%
NIFTY 28-May-15 CE 9,500.00 0.05 -0.35
-87.50%
0.10
0.05
103,600 4,144 0.05 417,125 13,175
3.26%
BANKINDIA 25-Jun-15 CE 230.00 1.00 -1.80
-64.29%
3.30
0.75
103,000 103 1.82 74,000 37,000
100.00%
HDFCBANK 28-May-15 CE 1,040.00 0.25 -4.45
-94.68%
6.00
0.05
103,000 412 2.47 127,500 -19,500
-13.27%
IOC 28-May-15 CE 380.00 0.05 -0.35
-87.50%
0.20
0.05
103,000 103 0.11 88,000 -5,000
-5.38%
UPL 28-May-15 CE 520.00 0.90 -18.60
-95.38%
18.00
0.05
103,000 206 3.11 37,500 1,500
4.17%
HEROMOTOCO 28-May-15 CE 2,600.00 43.45 29.70
216.00%
51.40
2.20
102,625 821 26.47 39,125 -46,125
-54.11%
RELINFRA 25-Jun-15 CE 460.00 6.45 -3.05
-32.11%
9.65
5.65
102,500 205 6.87 83,500 21,500
34.68%
TATACOMM 28-May-15 CE 440.00 0.30 -6.30
-95.45%
3.70
0.05
102,000 204 1.66 55,000 -25,500
-31.68%
MOTHERSUMI 28-May-15 CE 500.00 0.10 -0.10
-50.00%
0.40
0.05
101,500 203 0.07 150,500 -7,500
-4.75%
TATAMTRDVR 28-May-15 CE 310.00 0.05 -0.30
-85.71%
1.00
0.05
101,000 100 0.29 168,670 -3,030
-1.76%
EXIDEIND 28-May-15 CE 155.00 0.10 -1.25
-92.59%
1.50
0.05
100,000 50 0.54 74,000 -24,000
-24.49%
IBREALEST 28-May-15 CE 57.50 0.45 -1.30
-74.29%
1.20
0.20
100,000 25 0.91 160,000 -56,000
-25.93%
INFY 28-May-15 CE 2,100.00 0.05 -0.45
-90.00%
0.35
0.05
98,500 788 0.13 252,250 875
0.35%
BHEL 25-Jun-15 CE 270.00 3.35 -0.05
-1.47%
4.05
2.55
98,000 98 3.20 83,000 46,000
124.32%
NTPC 25-Jun-15 CE 150.00 0.60 -0.05
-7.69%
0.70
0.25
98,000 49 0.53 234,000 54,000
30.00%
ORIENTBANK 25-Jun-15 CE 210.00 7.30 -0.05
-0.68%
7.55
5.90
98,000 98 6.62 134,000 11,000
8.94%
PFC 25-Jun-15 CE 290.00 6.80 1.20
21.43%
7.50
5.20
98,000 98 6.23 58,000 33,000
132.00%
LICHSGFIN 25-Jun-15 CE 420.00 10.60 -2.75
-20.60%
13.50
9.70
97,500 195 10.76 105,500 39,500
59.85%
CAIRN 25-Jun-15 CE 210.00 1.70 -0.50
-22.73%
2.05
1.60
97,000 97 1.73 268,000 37,000
16.02%
ITC 28-May-15 CE 340.00 0.05 -0.05
-50.00%
0.05
0.05
97,000 97 0.05 1,603,000 -22,000
-1.35%
TVSMOTOR 25-Jun-15 CE 260.00 3.85 1.10
40.00%
5.15
3.50
97,000 97 4.06 96,000 78,000
433.33%
BANKNIFTY 28-May-15 CE 18,000.00 435.70 -72.10
-14.20%
634.00
370.05
96,425 3,857 455.38 221,875 -39,925
-15.25%
HINDUNILVR 28-May-15 CE 900.00 0.05 -0.25
-83.33%
0.15
0.05
96,250 385 0.06 238,750 -17,250
-6.74%
L&TFH 25-Jun-15 CE 62.50 2.60 -0.30
-10.34%
2.90
2.45
96,000 24 2.59 128,000 68,000
113.33%
RPOWER 28-May-15 CE 57.50 0.05 0.00
0.00%
0.05
0.05
96,000 24 0.05 1,288,000 -16,000
-1.23%
IOC 28-May-15 CE 360.00 0.65 -3.30
-83.54%
3.25
0.35
95,000 95 1.98 58,000 -17,000
-22.67%
TATAMOTORS 25-Jun-15 CE 494.70 11.25 1.55
15.98%
14.00
9.50
94,435 187 10.90 67,165 21,715
47.78%
FEDERALBNK 25-Jun-15 CE 145.00 4.35 -0.05
-1.14%
5.50
4.05
94,000 47 4.38 112,000 68,000
154.55%
HINDPETRO 28-May-15 CE 660.00 0.15 -1.05
-87.50%
1.00
0.05
94,000 188 0.42 130,000 5,500
4.42%
POWERGRID 28-May-15 CE 150.00 0.10 -0.05
-33.33%
0.15
0.05
94,000 47 0.07 260,000 34,000
15.04%
UPL 28-May-15 CE 550.00 0.05 -3.00
-98.36%
3.35
0.05
93,500 187 0.56 115,500 8,500
7.94%
NIFTY 30-Jul-15 CE 8,800.00 49.20 -10.25
-17.24%
63.05
42.45
93,250 3,730 44.51 254,225 26,325
11.55%
CENTURYTEX 28-May-15 CE 700.00 0.10 -0.85
-89.47%
1.70
0.05
93,000 186 0.32 106,500 -8,500
-7.39%
BPCL 25-Jun-15 CE 800.00 40.90 9.30
29.43%
44.50
33.15
92,500 185 35.58 56,000 13,500
31.76%
ICICIBANK 25-Jun-15 CE 350.00 1.45 0.10
7.41%
1.65
1.25
92,500 74 1.34 345,000 27,500
8.66%
TATASTEEL 25-Jun-15 CE 320.00 15.60 -2.45
-13.57%
19.00
14.00
92,500 185 14.19 71,000 46,000
184.00%
ARVIND 25-Jun-15 CE 270.00 2.30 2.25
4,500.00%
5.90
0.50
92,000 92 1.66 37,000 -374,000
-91.00%
APOLLOTYRE 25-Jun-15 CE 200.00 1.65 -0.60
-26.67%
2.05
1.30
92,000 46 1.49 104,000 52,000
100.00%
HDIL 25-Jun-15 CE 125.00 2.70 -0.25
-8.47%
2.95
2.25
92,000 46 2.47 110,000 10,000
10.00%
HAVELLS 28-May-15 CE 280.00 0.05 -0.80
-94.12%
0.60
0.05
92,000 92 0.19 125,000 -11,000
-8.09%
L&TFH 28-May-15 CE 62.50 1.05 -0.25
-19.23%
1.40
1.00
92,000 23 1.01 284,000 -44,000
-13.41%
TATAMOTORS 28-May-15 CE 504.60 0.05 -0.05
-50.00%
0.20
0.05
91,910 182 0.06 122,715 5,555
4.74%
WIPRO 28-May-15 CE 550.00 2.85 -1.10
-27.85%
6.50
0.35
91,500 183 1.79 86,000 4,000
4.88%
YESBANK 28-May-15 CE 900.00 0.05 -0.35
-87.50%
0.80
0.05
91,250 365 0.24 174,250 -50,750
-22.56%
HDFCBANK 28-May-15 CE 1,050.00 0.05 -2.00
-97.56%
1.85
0.05
90,500 362 1.13 89,000 22,250
33.33%
ORIENTBANK 25-Jun-15 CE 220.00 4.10 -0.50
-10.87%
4.50
3.40
90,000 90 3.44 116,000 15,000
14.85%
UNIONBANK 28-May-15 CE 165.00 5.60 1.15
25.84%
6.90
2.80
90,000 90 4.23 279,000 -9,000
-3.13%
CIPLA 28-May-15 CE 680.00 0.05 -0.40
-88.89%
0.25
0.05
89,000 178 0.12 309,500 3,500
1.14%
BPCL 28-May-15 CE 780.00 32.70 11.65
55.34%
39.00
20.00
88,500 177 26.60 48,500 -14,500
-23.02%
HDFCBANK 25-Jun-15 CE 1,040.00 22.35 -4.75
-17.53%
30.65
19.50
88,500 354 21.32 112,500 45,500
67.91%
INFY 25-Jun-15 CE 2,100.00 16.85 3.10
22.55%
18.00
13.00
88,375 707 13.46 185,000 23,625
14.64%
TATAPOWER 28-May-15 CE 80.00 0.05 -0.05
-50.00%
0.05
0.05
88,000 22 0.04 2,328,000 4,000
0.17%
CAIRN 25-Jun-15 CE 195.00 5.75 -0.45
-7.26%
6.30
5.35
87,000 87 4.99 127,000 39,000
44.32%
IRB 28-May-15 CE 250.00 0.15 -0.20
-57.14%
0.40
0.05
87,000 87 0.15 393,000 -9,000
-2.24%
LICHSGFIN 28-May-15 CE 420.00 0.10 -1.35
-93.10%
1.95
0.05
87,000 174 0.37 169,000 -8,500
-4.79%
UNIONBANK 25-Jun-15 CE 180.00 3.70 -0.10
-2.63%
4.75
3.10
87,000 87 3.25 98,000 23,000
30.67%
INFY 25-Jun-15 CE 2,050.00 28.65 6.50
29.35%
31.00
21.80
86,375 691 21.46 93,625 9,000
10.64%
KTKBANK 25-Jun-15 CE 135.00 8.95 -1.10
-10.95%
9.90
7.15
86,000 43 7.10 160,000 56,000
53.85%
WOCKPHARMA 25-Jun-15 CE 1,700.00 31.95 -48.25
-60.16%
82.00
28.55
85,000 680 40.59 46,500 22,500
93.75%
SUNPHARMA 25-Jun-15 CE 1,020.00 14.05 -7.10
-33.57%
22.50
12.05
84,750 339 14.63 120,750 41,000
51.41%
HINDUNILVR 28-May-15 CE 860.00 0.40 -3.10
-88.57%
3.60
0.05
84,500 338 1.06 78,000 -29,500
-27.44%
HDFC 28-May-15 CE 1,220.00 7.05 -16.15
-69.61%
23.00
1.25
84,000 336 4.32 17,250 250
1.47%
TATAPOWER 28-May-15 CE 77.50 0.05 -0.15
-75.00%
0.10
0.05
84,000 21 0.05 612,000 -8,000
-1.29%
TATACHEM 28-May-15 CE 450.00 0.05 -1.75
-97.22%
1.90
0.05
83,500 167 0.67 88,000 -9,500
-9.74%
BHARTIARTL 28-May-15 CE 420.00 0.05 -0.55
-91.67%
0.95
0.05
83,000 166 0.20 253,500 -28,000
-9.95%
GMRINFRA 25-Jun-15 CE 10.00 4.20 -1.35
-24.32%
4.45
4.20
82,557 9 3.61 73,384 73,384
0.00%
NIFTY 28-May-15 CE 8,650.00 0.05 -0.50
-90.91%
0.10
0.05
82,200 3,288 0.04 147,225 -2,175
-1.46%
IRB 28-May-15 CE 240.00 6.40 1.80
39.13%
7.00
2.00
82,000 82 3.82 243,000 -6,000
-2.41%
GAIL 28-May-15 CE 400.00 0.05 -0.50
-90.91%
0.50
0.05
81,500 163 0.10 112,500 -7,500
-6.25%
CIPLA 28-May-15 CE 640.00 4.45 -15.65
-77.86%
17.60
1.00
81,000 162 4.89 55,500 -8,500
-13.28%
ORIENTBANK 28-May-15 CE 200.00 6.10 -0.05
-0.81%
7.45
2.55
81,000 81 3.67 224,000 -35,000
-13.51%
TVSMOTOR 25-Jun-15 CE 250.00 6.20 1.05
20.39%
7.40
5.10
81,000 81 5.09 46,000 15,000
48.39%
VOLTAS 28-May-15 CE 310.00 21.55 -4.20
-16.31%
31.00
20.10
81,000 81 20.98 130,000 -61,000
-31.94%
BPCL 28-May-15 CE 860.00 0.05 -0.65
-92.86%
0.45
0.05
80,500 161 0.13 67,000 10,500
18.58%
ANDHRABANK 25-Jun-15 CE 90.00 0.95 0.55
137.50%
1.20
0.50
80,000 20 0.67 72,000 40,000
125.00%
ANDHRABANK 28-May-15 CE 75.00 5.50 2.40
77.42%
5.60
2.80
80,000 20 3.30 228,000 -48,000
-17.39%
ASHOKLEY 28-May-15 CE 55.00 16.25 1.45
9.80%
16.90
16.25
80,000 20 13.04 8,000 -80,000
-90.91%
BANKBARODA 25-Jun-15 CE 190.00 0.60 -0.25
-29.41%
0.80
0.30
80,000 64 0.55 87,500 78,750
900.00%
DLF 28-May-15 CE 150.00 0.05 0.00
0.00%
0.05
0.05
80,000 40 0.04 1,228,000 6,000
0.49%
NMDC 25-Jun-15 CE 135.00 2.25 -0.70
-23.73%
2.95
2.00
80,000 40 1.79 114,000 52,000
83.87%
NMDC 25-Jun-15 CE 140.00 1.20 -0.15
-11.11%
1.50
1.00
80,000 40 0.97 134,000 38,000
39.58%
NIFTY 25-Jun-15 CE 9,500.00 0.95 -0.40
-29.63%
1.45
0.85
79,600 3,184 0.85 509,550 44,975
9.68%
HINDUNILVR 25-Jun-15 CE 860.00 16.65 -4.00
-19.37%
20.55
14.50
79,500 318 14.22 75,250 44,500
144.72%
GAIL 25-Jun-15 CE 400.00 5.00 -1.40
-21.88%
6.90
3.60
78,000 156 4.13 89,000 14,000
18.67%
JINDALSTEL 25-Jun-15 CE 160.00 0.60 -1.00
-62.50%
1.15
0.60
78,000 78 0.69 88,000 28,000
46.67%
PFC 28-May-15 CE 270.00 9.70 2.55
35.66%
14.95
4.40
78,000 78 6.41 103,000 -24,000
-18.90%
BIOCON 28-May-15 CE 500.00 0.05 -0.05
-50.00%
0.15
0.05
77,500 155 0.05 120,500 -2,000
-1.63%
RELINFRA 28-May-15 CE 480.00 0.05 -0.20
-80.00%
0.10
0.05
77,500 155 0.05 191,500 16,000
9.12%
TATASTEEL 28-May-15 CE 360.00 0.05 -0.05
-50.00%
0.05
0.05
77,500 155 0.04 909,500 0
0.00%
BAJAJ-AUTO 28-May-15 CE 2,300.00 5.55 -19.35
-77.71%
30.00
1.10
76,875 615 6.43 22,375 -20,375
-47.66%
ADANIENT 25-Jun-15 CE 820.00 3.50 -5.00
-58.82%
4.55
2.00
76,500 153 2.35 55,500 500
0.91%
ALBK 25-Jun-15 CE 120.00 0.50 0.20
66.67%
0.60
0.35
76,000 38 0.37 68,000 56,000
466.67%
ASHOKLEY 28-May-15 CE 60.00 11.00 0.00
0.00%
11.50
10.80
76,000 19 8.50 52,000 -28,000
-35.00%
BPCL 25-Jun-15 CE 860.00 14.25 3.45
31.94%
16.20
12.00
76,000 152 10.72 35,000 21,500
159.26%
DABUR 28-May-15 CE 270.00 1.20 -0.30
-20.00%
1.45
0.10
76,000 76 0.66 25,000 -32,000
-56.14%
STAR 28-May-15 CE 1,200.00 17.65 -12.45
-41.36%
39.90
5.25
76,000 304 12.52 27,750 -32,750
-54.13%
VOLTAS 25-Jun-15 CE 360.00 5.25 -1.85
-26.06%
7.90
5.00
76,000 76 4.68 87,000 13,000
17.57%
WOCKPHARMA 28-May-15 CE 1,700.00 0.05 -5.35
-99.07%
5.00
0.05
76,000 608 0.79 70,000 11,875
20.43%
TITAN 28-May-15 CE 390.00 0.05 -0.10
-66.67%
0.20
0.05
75,000 75 0.05 91,000 13,000
16.67%
SUNPHARMA 28-May-15 CE 1,020.00 0.05 -0.60
-92.31%
0.35
0.05
74,750 299 0.07 160,250 -9,000
-5.32%
HINDUNILVR 28-May-15 CE 850.00 1.35 -8.10
-85.71%
8.00
0.05
74,500 298 3.90 34,750 -12,750
-26.84%
IBULHSGFIN 25-Jun-15 CE 600.00 19.90 1.30
6.99%
21.30
18.60
74,500 149 14.89 62,000 39,000
169.57%
RCOM 25-Jun-15 CE 72.50 1.35 0.35
35.00%
1.45
0.80
74,000 37 0.86 68,000 32,000
88.89%
UPL 25-Jun-15 CE 540.00 15.50 -7.95
-33.90%
23.50
11.95
74,000 148 12.16 37,000 26,000
236.36%
BHARATFORG 28-May-15 CE 1,240.00 0.15 -14.20
-98.95%
8.00
0.05
73,750 295 1.23 31,500 13,750
77.46%
BHARATFORG 28-May-15 CE 1,250.00 0.50 -9.20
-94.85%
6.60
0.05
73,500 294 0.85 55,500 3,250
6.22%
ORIENTBANK 25-Jun-15 CE 200.00 12.40 0.45
3.77%
12.80
10.00
73,000 73 8.06 130,000 37,000
39.78%
YESBANK 25-Jun-15 CE 860.00 32.70 -7.50
-18.66%
41.25
31.60
72,250 289 25.39 78,250 38,000
94.41%
ALBK 25-Jun-15 CE 100.00 6.75 0.75
12.50%
6.90
5.90
72,000 36 4.51 76,000 6,000
8.57%
ASHOKLEY 25-Jun-15 CE 57.50 13.35 -0.25
-1.84%
13.45
13.35
72,000 18 9.66 72,000 72,000
0.00%
ASHOKLEY 25-Jun-15 CE 60.00 10.50 -0.50
-4.55%
11.50
10.50
72,000 18 8.02 72,000 64,000
800.00%
SYNDIBANK 28-May-15 CE 100.00 15.20 2.90
23.58%
15.60
12.60
72,000 36 10.56 266,000 -30,000
-10.14%
NIFTY 25-Jun-15 CE 9,400.00 1.40 -0.50
-26.32%
2.20
1.15
71,775 2,871 1.11 261,225 500
0.19%
WIPRO 25-Jun-15 CE 560.00 12.15 0.15
1.25%
14.85
8.00
71,500 143 7.01 48,000 37,000
336.36%
GODREJIND 25-Jun-15 CE 410.00 7.05 4.20
147.37%
18.90
5.50
71,071 71 8.41 29,029 29,029
0.00%
BANKINDIA 25-Jun-15 CE 195.00 7.55 -12.05
-61.48%
13.25
6.60
71,000 71 5.68 34,000 34,000
0.00%
VOLTAS 25-Jun-15 CE 330.00 15.70 -3.20
-16.93%
21.10
15.10
71,000 71 12.25 98,000 -9,000
-8.41%
TATAMOTORS 25-Jun-15 CE 474.90 20.50 3.60
21.30%
23.50
17.05
70,700 140 14.42 86,355 2,525
3.01%
GODREJIND 28-May-15 CE 360.00 16.50 7.15
76.47%
42.85
12.45
70,070 70 13.33 28,028 -26,026
-48.15%
CANBK 25-Jun-15 CE 370.00 4.60 0.65
16.46%
5.15
3.70
70,000 70 3.23 151,000 2,000
1.34%
DLF 25-Jun-15 CE 135.00 1.90 -0.30
-13.64%
2.10
1.50
70,000 35 1.22 90,000 18,000
25.00%
MOTHERSUMI 28-May-15 CE 520.00 0.05 -0.10
-66.67%
0.10
0.05
70,000 140 0.04 95,000 -22,500
-19.15%
PETRONET 28-May-15 CE 190.00 0.05 -0.05
-50.00%
0.10
0.05
70,000 35 0.04 114,000 -36,000
-24.00%
TATACOMM 28-May-15 CE 450.00 0.05 -3.50
-98.59%
1.00
0.05
69,500 139 0.30 80,000 -28,000
-25.93%
AUROPHARMA 25-Jun-15 CE 1,450.00 26.60 -7.25
-21.42%
37.10
23.40
69,250 277 18.86 76,750 26,000
51.23%
RECLTD 25-Jun-15 CE 300.00 11.00 0.25
2.33%
12.15
9.25
69,000 69 7.27 88,000 27,000
44.26%
VEDL 28-May-15 CE 210.00 0.05 -0.05
-50.00%
0.10
0.05
69,000 69 0.03 77,000 0
0.00%
AUROPHARMA 25-Jun-15 CE 1,300.00 80.25 -15.85
-16.49%
98.35
73.50
68,500 274 55.46 27,000 19,500
260.00%
HDIL 28-May-15 CE 107.50 2.35 -1.05
-30.88%
4.00
1.25
68,000 34 1.52 118,000 -4,000
-3.28%
IDBI 25-Jun-15 CE 67.50 5.20 -0.35
-6.31%
6.00
5.05
68,000 17 3.59 108,000 32,000
42.11%
IBREALEST 28-May-15 CE 55.00 3.05 -0.75
-19.74%
3.75
2.95
68,000 17 2.30 68,000 -52,000
-43.33%
ADANIPORTS 25-Jun-15 CE 330.00 14.10 -10.60
-42.91%
16.10
9.20
68,000 68 8.72 35,000 34,000
3,400.00%
WIPRO 28-May-15 CE 560.00 0.15 -0.65
-81.25%
1.00
0.05
68,000 136 0.29 134,500 8,500
6.75%
BANKNIFTY 25-Jun-15 CE 18,400.00 542.90 5.05
0.94%
614.90
495.70
67,800 2,712 369.18 88,775 38,475
76.49%
SKSMICRO 28-May-15 CE 470.00 0.05 -0.35
-87.50%
0.65
0.05
67,500 135 0.08 80,500 -5,500
-6.40%
MARUTI 28-May-15 CE 3,750.00 0.15 -8.05
-98.17%
8.50
0.05
66,875 535 1.58 44,750 -6,125
-12.04%
CANBK 25-Jun-15 CE 380.00 2.90 0.35
13.73%
3.40
2.35
66,000 66 1.95 88,000 24,000
37.50%
COALINDIA 25-Jun-15 CE 410.00 3.75 0.25
7.14%
5.60
2.80
66,000 66 2.68 38,000 29,000
322.22%
EXIDEIND 28-May-15 CE 170.00 0.05 -0.05
-50.00%
0.05
0.05
66,000 33 0.03 426,000 4,000
0.95%
FEDERALBNK 28-May-15 CE 135.00 7.65 0.65
9.29%
11.05
7.60
66,000 33 5.79 136,000 -38,000
-21.84%
JSWENERGY 25-Jun-15 CE 110.00 6.30 1.15
22.33%
7.75
5.90
66,000 33 4.28 38,000 20,000
111.11%
LICHSGFIN 28-May-15 CE 450.00 0.05 0.00
0.00%
0.30
0.05
66,000 132 0.04 276,000 14,000
5.34%
YESBANK 28-May-15 CE 840.00 19.20 -12.15
-38.76%
33.15
18.00
66,000 264 16.56 103,500 -48,500
-31.91%
TATASTEEL 28-May-15 CE 320.00 4.05 -3.75
-48.08%
10.20
2.30
65,500 131 3.35 14,000 10,000
250.00%
RECLTD 25-Jun-15 CE 330.00 1.90 0.05
2.70%
2.40
1.20
65,000 65 1.16 99,000 33,000
50.00%
AXISBANK 28-May-15 CE 550.00 23.85 -3.75
-13.59%
35.20
22.15
65,000 130 18.41 191,000 -45,500
-19.24%
GMRINFRA 28-May-15 CE 10.00 4.50 -1.50
-25.00%
4.50
4.20
64,211 7 2.81 73,384 -9,173
-11.11%
CROMPGREAV 25-Jun-15 CE 185.00 2.05 -0.45
-18.00%
3.60
2.00
64,000 64 1.66 55,000 33,000
150.00%
DLF 28-May-15 CE 110.00 8.35 -1.95
-18.93%
8.85
6.95
64,000 32 4.83 12,000 -40,000
-76.92%
EXIDEIND 25-Jun-15 CE 160.00 3.45 -1.05
-23.33%
4.95
3.00
64,000 32 2.47 62,000 24,000
63.16%
HDFC 25-Jun-15 CE 1,300.00 14.25 -3.85
-21.27%
18.25
10.00
64,000 256 8.53 76,500 28,500
59.38%
IDBI 25-Jun-15 CE 82.50 0.50 -0.25
-33.33%
0.55
0.40
64,000 16 0.29 64,000 48,000
300.00%
IDFC 28-May-15 CE 150.00 3.00 -0.90
-23.08%
3.95
2.80
64,000 32 2.10 52,000 -30,000
-36.59%
IFCI 25-Jun-15 CE 37.50 0.10 0.00
0.00%
0.15
0.10
64,000 8 0.06 208,000 40,000
23.81%
JPASSOCIAT 28-May-15 CE 25.00 0.05 0.00
0.00%
0.05
0.05
64,000 8 0.03 7,880,000 16,000
0.20%
JISLJALEQS 28-May-15 CE 60.00 6.65 2.10
46.15%
6.75
4.35
64,000 16 3.41 480,000 -40,000
-7.69%
JISLJALEQS 28-May-15 CE 62.50 4.10 1.80
78.26%
4.30
2.30
64,000 16 2.16 168,000 -16,000
-8.70%
L&TFH 28-May-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
64,000 16 0.03 1,688,000 56,000
3.43%
HDFCBANK 28-May-15 CE 1,000.00 30.70 -5.75
-15.78%
37.50
23.25
63,750 255 18.30 285,000 -35,250
-11.01%
MARUTI 28-May-15 CE 3,700.00 8.75 -24.25
-73.48%
40.00
5.25
63,375 507 10.04 35,625 -18,375
-34.03%
ASIANPAINT 28-May-15 CE 820.00 0.05 -0.30
-85.71%
0.30
0.05
63,250 253 0.05 153,500 -11,250
-6.83%
BANKNIFTY 28-May-15 CE 18,200.00 240.40 -78.70
-24.66%
439.95
175.00
63,175 2,527 157.35 14,250 -34,125
-70.54%
CAIRN 25-Jun-15 CE 190.00 8.00 -0.40
-4.76%
8.35
7.50
63,000 63 4.96 114,000 42,000
58.33%
JINDALSTEL 28-May-15 CE 150.00 0.05 -0.20
-80.00%
0.45
0.05
63,000 63 0.03 1,283,000 9,000
0.71%
UNITECH 25-Jun-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
63,000 7 0.03 207,000 63,000
43.75%
LUPIN 25-Jun-15 CE 1,800.00 30.50 -7.90
-20.57%
40.00
27.50
62,625 501 20.83 88,875 26,750
43.06%
UPL 28-May-15 CE 560.00 0.05 -1.60
-96.97%
1.70
0.05
62,500 125 0.17 118,500 1,000
0.85%
IDEA 25-Jun-15 CE 195.00 0.80 -0.40
-33.33%
0.95
0.50
62,000 31 0.49 2,000 0
0.00%
STAR 28-May-15 CE 1,250.00 0.20 -7.40
-97.37%
7.00
0.05
62,000 248 1.23 75,250 -4,750
-5.94%
UNIONBANK 28-May-15 CE 160.00 11.20 1.90
20.43%
11.80
7.70
62,000 62 6.16 490,000 -37,000
-7.02%
TATAMTRDVR 28-May-15 CE 300.00 0.35 -1.35
-79.41%
4.30
0.15
61,610 61 1.24 33,330 -19,190
-36.54%
TATASTEEL 25-Jun-15 CE 370.00 1.65 -0.25
-13.16%
2.25
1.25
61,500 123 0.98 197,000 10,500
5.63%
HCLTECH 28-May-15 CE 980.00 2.25 -10.50
-82.35%
7.05
0.25
61,250 245 1.60 35,500 9,250
35.24%
KOTAKBANK 25-Jun-15 CE 1,400.00 28.40 -4.55
-13.81%
35.15
27.60
61,000 244 18.24 63,500 37,750
146.60%
LUPIN 28-May-15 CE 1,750.00 0.70 -12.40
-94.66%
16.00
0.05
60,750 486 2.87 48,250 -16,625
-25.63%
YESBANK 25-Jun-15 CE 880.00 24.65 -5.85
-19.18%
32.65
23.60
60,500 242 16.14 60,750 21,250
53.80%
KOTAKBANK 28-May-15 CE 1,380.00 0.55 -5.50
-90.91%
7.00
0.05
60,250 241 1.22 34,000 0
0.00%
GODREJIND 28-May-15 CE 370.00 6.90 1.90
38.00%
35.80
3.00
60,060 60 7.53 18,018 -2,002
-10.00%
ASHOKLEY 25-Jun-15 CE 85.00 0.25 0.00
0.00%
0.30
0.25
60,000 15 0.15 188,000 48,000
34.29%
BHARTIARTL 28-May-15 CE 390.00 13.50 -5.45
-28.76%
21.00
11.00
60,000 120 10.02 118,500 -47,500
-28.61%
EXIDEIND 28-May-15 CE 165.00 0.05 -0.05
-50.00%
0.05
0.05
60,000 30 0.03 242,000 -22,000
-8.33%
IDBI 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
60,000 15 0.03 2,500,000 0
0.00%
KTKBANK 25-Jun-15 CE 155.00 1.45 -0.35
-19.44%
2.20
1.30
60,000 30 0.95 60,000 38,000
172.73%
ADANIPORTS 25-Jun-15 CE 360.00 4.15 -1.00
-19.42%
4.50
2.15
60,000 60 1.93 34,000 7,000
25.93%
RPOWER 25-Jun-15 CE 70.00 0.05 -0.05
-50.00%
0.15
0.05
60,000 15 0.05 92,000 56,000
155.56%
VEDL 25-Jun-15 CE 220.00 2.30 0.05
2.22%
2.50
2.00
60,000 60 1.33 - 0
0.00%
VEDL 28-May-15 CE 190.00 5.40 2.20
68.75%
7.55
2.55
60,000 60 3.22 11,000 -4,000
-26.67%
SUNPHARMA 25-Jun-15 CE 960.00 34.00 -12.15
-26.33%
42.40
30.25
59,500 238 21.22 50,500 32,750
184.51%
RECLTD 28-May-15 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
59,000 59 0.03 316,000 -5,000
-1.56%
TATASTEEL 25-Jun-15 CE 400.00 0.45 -0.35
-43.75%
1.00
0.30
59,000 118 0.25 171,000 15,000
9.62%
SUNPHARMA 25-Jun-15 CE 1,040.00 10.00 -5.75
-36.51%
16.20
8.50
58,250 233 6.74 142,500 22,000
18.26%
BHEL 25-Jun-15 CE 280.00 1.85 -0.05
-2.63%
2.50
1.45
58,000 58 1.15 47,000 29,000
161.11%
HDFCBANK 25-Jun-15 CE 1,100.00 4.20 -3.20
-43.24%
8.00
3.75
58,000 232 2.52 48,500 40,500
506.25%
INDUSINDBK 25-Jun-15 CE 860.00 23.05 -3.05
-11.69%
31.20
22.25
57,750 231 14.67 51,250 22,250
76.72%
PNB 25-Jun-15 CE 145.00 10.50 1.10
11.70%
11.10
7.55
57,500 46 5.64 31,250 -23,750
-43.18%
BHARATFORG 28-May-15 CE 1,280.00 0.05 -2.85
-98.28%
2.00
0.05
57,000 228 0.22 50,500 -6,250
-11.01%
AMBUJACEM 25-Jun-15 CE 240.00 4.00 0.20
5.26%
4.50
3.40
57,000 57 2.25 79,000 12,000
17.91%
ASIANPAINT 28-May-15 CE 780.00 0.15 -1.15
-88.46%
1.20
0.05
56,250 225 0.28 79,250 -7,750
-8.91%
ASHOKLEY 28-May-15 CE 65.00 5.85 0.10
1.74%
6.80
5.55
56,000 14 3.34 236,000 -44,000
-15.71%
CENTURYTEX 28-May-15 CE 660.00 3.25 -8.25
-71.74%
15.10
2.55
56,000 112 3.74 70,000 -13,000
-15.66%
DLF 28-May-15 CE 130.00 0.05 -0.05
-50.00%
0.05
0.05
56,000 28 0.03 2,090,000 22,000
1.06%
IDFC 28-May-15 CE 170.00 0.05 0.00
0.00%
0.05
0.05
56,000 28 0.03 1,974,000 2,000
0.10%
JPASSOCIAT 28-May-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
56,000 7 0.03 10,112,000 0
0.00%
NMDC 28-May-15 CE 130.00 1.25 -1.95
-60.94%
2.90
1.00
56,000 28 0.98 96,000 -34,000
-26.15%
UPL 28-May-15 CE 570.00 0.05 -0.80
-94.12%
1.15
0.05
56,000 112 0.09 106,500 -5,000
-4.48%
TATAPOWER 25-Jun-15 CE 77.50 1.35 -0.50
-27.03%
1.80
1.30
56,000 14 0.77 116,000 20,000
20.83%
UCOBANK 25-Jun-15 CE 62.50 2.65 0.95
55.88%
2.70
1.70
56,000 14 1.22 60,000 28,000
87.50%
HCLTECH 25-Jun-15 CE 1,000.00 24.30 -4.50
-15.63%
26.45
18.55
55,750 223 12.36 48,750 15,250
45.52%
TATAMTRDVR 25-Jun-15 CE 320.00 4.60 -0.25
-5.15%
6.00
4.10
55,550 55 2.80 77,770 18,180
30.51%
HDFC 28-May-15 CE 1,240.00 0.50 -7.90
-94.05%
10.95
0.05
55,500 222 1.35 74,500 3,250
4.56%
BHEL 25-Jun-15 CE 230.00 22.35 0.75
3.47%
24.40
18.40
55,000 55 12.09 150,000 -9,000
-5.66%
ENGINERSIN 25-Jun-15 CE 200.00 6.65 -0.35
-5.00%
7.25
6.15
55,000 55 3.58 54,000 48,000
800.00%
ICICIBANK 28-May-15 CE 300.00 13.95 0.55
4.10%
15.50
10.50
55,000 44 7.32 33,750 -33,750
-50.00%
SBIN 28-May-15 CE 305.00 0.05 -0.05
-50.00%
0.05
0.05
55,000 44 0.03 1,343,750 32,500
2.48%
TITAN 28-May-15 CE 360.00 20.15 8.35
70.76%
20.15
6.00
55,000 55 5.53 244,000 -31,000
-11.27%
RELIANCE 28-May-15 CE 940.00 0.05 -0.20
-80.00%
0.10
0.05
54,750 219 0.03 496,500 -8,000
-1.59%
RELIANCE 28-May-15 CE 1,000.00 0.05 -0.15
-75.00%
0.05
0.05
54,750 219 0.03 734,500 1,500
0.20%
YESBANK 28-May-15 CE 820.00 38.35 -12.75
-24.95%
48.75
37.50
54,500 218 23.70 30,250 -39,000
-56.32%
BHARATFORG 28-May-15 CE 1,260.00 0.10 -5.55
-98.23%
2.15
0.05
54,250 217 0.39 38,500 1,500
4.05%
JUBLFOOD 28-May-15 CE 1,800.00 0.10 -5.10
-98.08%
8.00
0.05
54,250 217 0.64 48,250 -10,500
-17.87%
ALBK 28-May-15 CE 102.50 2.30 0.75
48.39%
2.40
1.10
54,000 27 1.02 94,000 -4,000
-4.08%
ADANIENT 28-May-15 CE 700.00 34.80 -53.60
-60.63%
63.00
22.60
54,000 108 19.69 47,500 -41,000
-46.33%
IDEA 28-May-15 CE 190.00 0.05 0.00
0.00%
0.05
0.05
54,000 27 0.03 900,000 8,000
0.90%
IDFC 25-Jun-15 CE 175.00 0.30 -0.10
-25.00%
0.45
0.25
54,000 27 0.18 164,000 20,000
13.89%
PNB 25-Jun-15 CE 170.00 1.60 0.10
6.67%
1.90
1.10
53,750 43 0.77 137,500 7,500
5.77%
NIFTY 25-Jun-15 CE 8,450.00 92.85 -10.65
-10.29%
119.30
79.00
53,175 2,127 49.37 38,625 18,900
95.82%
GODREJIND 25-Jun-15 CE 420.00 5.55 3.50
170.73%
13.95
5.00
53,053 53 5.18 18,018 18,018
0.00%
COALINDIA 25-Jun-15 CE 420.00 2.30 0.30
15.00%
3.15
1.75
53,000 53 1.15 25,000 24,000
2,400.00%
IRB 25-Jun-15 CE 250.00 10.60 1.55
17.13%
11.00
8.30
53,000 53 5.38 49,000 28,000
133.33%
LT 25-Jun-15 CE 1,750.00 20.20 -1.20
-5.61%
23.25
16.00
53,000 424 10.90 56,000 22,750
68.42%
RELCAPITAL 28-May-15 CE 380.00 6.70 -6.45
-49.05%
13.15
5.70
53,000 106 4.13 66,500 -4,000
-5.67%
VOLTAS 28-May-15 CE 300.00 31.65 -4.35
-12.08%
40.90
30.00
53,000 53 18.61 185,000 -43,000
-18.86%
BIOCON 28-May-15 CE 450.00 0.15 -2.50
-94.34%
3.00
0.05
52,500 105 0.59 68,000 -16,000
-19.05%
INFY 28-May-15 CE 1,950.00 68.90 44.40
181.22%
74.00
25.90
52,500 420 22.72 56,125 -8,875
-13.65%
BHEL 28-May-15 CE 270.00 0.05 -0.10
-66.67%
0.10
0.05
52,000 52 0.03 186,000 32,000
20.78%
DISHTV 28-May-15 CE 87.50 9.50 -1.00
-9.52%
10.15
9.35
52,000 13 5.12 204,000 -28,000
-12.07%
IOC 28-May-15 CE 390.00 0.05 -0.20
-80.00%
0.15
0.05
52,000 52 0.04 124,000 -2,000
-1.59%
POWERGRID 28-May-15 CE 147.50 0.10 -0.30
-75.00%
0.50
0.10
52,000 26 0.10 34,000 16,000
88.89%
PTC 28-May-15 CE 65.00 2.65 0.45
20.45%
3.10
2.50
52,000 13 1.44 28,000 20,000
250.00%
RCOM 25-Jun-15 CE 90.00 0.05 -0.45
-90.00%
0.05
0.05
52,000 26 0.03 52,000 52,000
0.00%
SAIL 28-May-15 CE 100.00 0.05 0.00
0.00%
0.05
0.05
52,000 13 0.03 52,000 36,000
225.00%
SKSMICRO 28-May-15 CE 460.00 0.05 -0.90
-94.74%
0.90
0.05
52,000 104 0.17 118,000 -3,500
-2.88%
ZEEL 28-May-15 CE 310.00 7.75 -2.75
-26.19%
11.50
7.00
52,000 52 5.01 81,000 -35,000
-30.17%
LUPIN 28-May-15 CE 1,780.00 0.25 -3.70
-93.67%
3.00
0.05
51,875 415 0.37 57,750 -6,375
-9.94%
WOCKPHARMA 28-May-15 CE 1,400.00 33.35 -136.35
-80.35%
180.00
25.90
51,875 415 40.93 14,625 -16,750
-53.39%
RELIANCE 25-Jun-15 CE 960.00 2.90 -1.15
-28.40%
5.00
2.50
51,750 207 1.94 83,000 20,750
33.33%
NIFTY 30-Jul-15 CE 8,900.00 34.30 -7.85
-18.62%
44.50
29.05
51,700 2,068 17.93 651,950 18,325
2.89%
ADANIENT 25-Jun-15 CE 840.00 3.05 -1.40
-31.46%
3.50
1.55
51,500 103 1.18 43,500 9,500
27.94%
HDFCBANK 28-May-15 CE 1,030.00 1.10 -8.75
-88.83%
13.00
0.05
51,500 206 1.96 117,250 17,000
16.96%
INFY 28-May-15 CE 2,150.00 0.05 -0.35
-87.50%
0.20
0.05
51,500 412 0.04 125,375 5,375
4.48%
LICHSGFIN 25-Jun-15 CE 450.00 3.00 -1.00
-25.00%
3.85
2.40
51,500 103 1.45 75,000 33,000
78.57%
RELCAPITAL 25-Jun-15 CE 460.00 2.05 -0.85
-29.31%
2.80
1.80
51,500 103 1.09 62,500 19,500
45.35%
BANKNIFTY 28-May-15 CE 20,000.00 0.10 -0.75
-88.24%
0.35
0.05
51,375 2,055 0.04 139,575 -1,625
-1.15%
BANKBARODA 25-Jun-15 CE 180.00 1.75 -0.25
-12.50%
2.50
1.70
51,250 41 0.92 142,500 31,250
28.09%
HEXAWARE 25-Jun-15 CE 280.00 13.55 -0.10
-0.73%
16.15
11.15
51,000 51 7.03 47,000 11,000
30.56%
M&MFIN 25-Jun-15 CE 270.00 7.25 2.15
42.16%
7.70
5.55
51,000 51 3.40 33,000 13,000
65.00%
RELCAPITAL 28-May-15 CE 440.00 0.05 -0.05
-50.00%
0.30
0.05
51,000 102 0.03 216,500 -3,000
-1.37%
TCS 25-Jun-15 CE 2,650.00 34.60 -5.75
-14.25%
43.20
30.00
51,000 408 18.06 64,000 2,875
4.70%
SUNPHARMA 25-Jun-15 CE 1,060.00 7.65 -3.90
-33.77%
11.55
5.50
50,500 202 4.29 73,250 9,750
15.35%
KOTAKBANK 28-May-15 CE 1,400.00 0.05 -2.50
-98.04%
2.80
0.05
50,250 201 0.37 147,500 -20,000
-11.94%
BANKINDIA 28-May-15 CE 230.00 0.05 -0.05
-50.00%
0.10
0.05
50,000 50 0.03 220,000 -3,000
-1.35%
HINDALCO 25-Jun-15 CE 155.00 0.45 -0.60
-57.14%
0.60
0.30
50,000 25 0.23 48,000 32,000
200.00%
NHPC 28-May-15 CE 15.00 4.70 0.15
3.30%
4.70
4.50
50,000 5 2.27 30,000 -30,000
-50.00%
SBIN 25-Jun-15 CE 330.00 1.15 -0.20
-14.81%
1.30
1.05
50,000 40 0.56 308,750 26,250
9.29%
RELINFRA 25-Jun-15 CE 480.00 3.40 -2.25
-39.82%
4.80
3.00
49,500 99 1.74 43,000 15,500
56.36%
MOTHERSUMI 28-May-15 CE 490.00 0.10 -0.85
-89.47%
0.90
0.05
49,500 99 0.05 61,000 500
0.83%
TATACHEM 25-Jun-15 CE 450.00 8.75 -1.00
-10.26%
13.95
8.40
49,500 99 5.77 37,000 12,500
51.02%
TECHM 25-Jun-15 CE 590.00 7.80 -1.85
-19.17%
11.45
7.50
49,500 99 4.52 73,000 7,000
10.61%
AUROPHARMA 28-May-15 CE 1,450.00 0.05 -2.00
-97.56%
1.00
0.05
49,250 197 0.23 90,500 -7,000
-7.18%
HDFCBANK 25-Jun-15 CE 1,080.00 8.30 -1.85
-18.23%
12.00
6.75
49,250 197 4.33 94,500 32,500
52.42%
CAIRN 28-May-15 CE 210.00 0.05 -0.05
-50.00%
0.05
0.05
49,000 49 0.02 700,000 -15,000
-2.10%
ITC 25-Jun-15 CE 360.00 0.50 -0.15
-23.08%
0.70
0.40
49,000 49 0.27 168,000 8,000
5.00%
LT 25-Jun-15 CE 1,800.00 11.35 -1.00
-8.10%
17.50
9.10
48,875 391 5.70 91,750 17,500
23.57%
BHEL 28-May-15 CE 220.00 32.35 8.10
33.40%
32.70
27.15
48,000 48 15.24 195,000 -4,000
-2.01%
BPCL 25-Jun-15 CE 900.00 6.15 1.75
39.77%
8.00
4.30
48,000 96 3.18 43,000 42,000
4,200.00%
DISHTV 28-May-15 CE 80.00 17.30 -1.30
-6.99%
17.85
16.70
48,000 12 8.28 300,000 -20,000
-6.25%
GAIL 25-Jun-15 CE 390.00 8.10 -1.75
-17.77%
10.70
6.00
48,000 96 3.94 54,500 6,000
12.37%
IDEA 25-Jun-15 CE 190.00 1.10 -0.25
-18.52%
1.30
0.95
48,000 24 0.56 52,000 20,000
62.50%
IFCI 25-Jun-15 CE 40.00 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 120,000 48,000
66.67%
JINDALSTEL 28-May-15 CE 220.00 0.10 0.00
0.00%
0.10
0.05
48,000 48 0.03 48,000 41,000
585.71%
L&TFH 28-May-15 CE 67.50 0.05 0.00
0.00%
0.05
0.05
48,000 12 0.02 940,000 -4,000
-0.42%
LT 28-May-15 CE 1,600.00 24.10 -11.05
-31.44%
38.20
10.95
48,000 384 11.93 103,500 -16,875
-14.02%
ADANIPORTS 28-May-15 CE 360.00 0.05 -0.20
-80.00%
0.20
0.05
48,000 48 0.05 195,000 11,000
5.98%
BATAINDIA 28-May-15 CE 1,100.00 0.20 -3.75
-94.94%
2.35
0.05
47,750 191 0.25 31,750 -5,500
-14.77%
IGL 28-May-15 CE 410.00 0.10 -3.80
-97.44%
3.00
0.05
47,500 95 0.54 27,500 9,000
48.65%
NIFTY 25-Jun-15 CE 9,300.00 1.55 -0.70
-31.11%
2.20
1.25
47,200 1,888 0.76 265,425 7,800
3.03%
WOCKPHARMA 25-Jun-15 CE 1,450.00 101.40 -97.10
-48.92%
177.30
96.00
47,125 377 49.83 22,625 16,250
254.90%
PFC 25-Jun-15 CE 300.00 4.10 0.75
22.39%
4.50
3.10
47,000 47 1.84 42,000 20,000
90.91%
LICHSGFIN 25-Jun-15 CE 430.00 6.90 -2.50
-26.60%
9.00
6.15
46,500 93 3.48 71,000 27,000
61.36%
TATASTEEL 28-May-15 CE 370.00 0.05 -0.05
-50.00%
0.05
0.05
46,500 93 0.02 785,500 10,500
1.35%
NIFTY 30-Jul-15 CE 8,600.00 102.05 -14.80
-12.67%
121.55
92.00
46,400 1,856 46.67 637,375 18,150
2.93%
AMTEKAUTO 28-May-15 CE 150.00 5.75 4.80
505.26%
6.45
3.60
46,000 23 2.40 198,000 -20,000
-9.17%
POWERGRID 25-Jun-15 CE 140.00 5.60 -0.85
-13.18%
6.25
5.00
46,000 23 2.57 90,000 26,000
40.63%
GAIL 25-Jun-15 CE 380.00 11.50 -2.85
-19.86%
13.80
9.00
45,500 91 5.41 44,500 16,000
56.14%
HINDPETRO 25-Jun-15 CE 620.00 34.80 2.75
8.58%
38.85
31.15
45,500 91 15.76 37,500 15,000
66.67%
TATASTEEL 25-Jun-15 CE 380.00 0.95 -0.25
-20.83%
1.80
0.30
45,500 91 0.44 146,500 11,500
8.52%
RELIANCE 28-May-15 CE 860.00 16.30 -9.25
-36.20%
32.00
14.00
45,250 181 11.47 86,250 -17,250
-16.67%
HEXAWARE 25-Jun-15 CE 300.00 5.35 -0.10
-1.83%
6.45
3.80
45,000 45 2.43 77,000 22,000
40.00%
ICICIBANK 25-Jun-15 CE 360.00 0.65 -0.10
-13.33%
0.80
0.55
45,000 36 0.29 101,250 27,500
37.29%
JPPOWER 25-Jun-15 CE 5.00 2.15 -0.95
-30.65%
2.15
2.15
45,000 3 0.97 60,000 45,000
300.00%
UNITECH 25-Jun-15 CE 10.00 4.25 -2.65
-38.41%
4.25
4.15
45,000 5 1.89 36,000 27,000
300.00%
BHARATFORG 28-May-15 CE 1,220.00 0.30 -26.60
-98.88%
15.00
0.05
44,500 178 1.59 17,250 9,500
122.58%
INFY 28-May-15 CE 2,200.00 0.05 -0.20
-80.00%
0.15
0.05
44,250 354 0.02 288,000 2,500
0.88%
ASHOKLEY 25-Jun-15 CE 67.50 4.90 -0.10
-2.00%
5.55
4.75
44,000 11 2.22 68,000 12,000
21.43%
APOLLOTYRE 28-May-15 CE 175.00 7.05 -1.30
-15.57%
7.70
6.25
44,000 22 3.10 84,000 -44,000
-34.38%
CIPLA 25-Jun-15 CE 720.00 5.40 -2.70
-33.33%
8.00
4.50
44,000 88 2.63 28,000 7,500
36.59%
FEDERALBNK 25-Jun-15 CE 150.00 2.70 0.00
0.00%
3.60
2.20
44,000 22 1.21 54,000 22,000
68.75%
IOB 28-May-15 CE 65.00 0.05 -0.85
-94.44%
0.05
0.05
44,000 11 0.02 44,000 44,000
0.00%
SYNDIBANK 28-May-15 CE 105.00 10.50 4.80
84.21%
10.50
7.70
44,000 22 3.96 336,000 -12,000
-3.45%
TITAN 25-Jun-15 CE 370.00 12.65 0.55
4.55%
13.60
8.70
44,000 44 4.61 35,000 25,000
250.00%
TITAN 28-May-15 CE 400.00 0.10 0.05
100.00%
0.10
0.05
44,000 44 0.02 119,000 0
0.00%
WIPRO 25-Jun-15 CE 570.00 7.70 -0.75
-8.88%
8.85
5.55
43,500 87 3.10 39,000 23,500
151.61%
TATAMTRDVR 25-Jun-15 CE 310.00 7.35 -0.15
-2.00%
9.85
6.45
43,430 43 3.59 47,470 23,230
95.83%
INFY 25-Jun-15 CE 1,950.00 71.25 16.00
28.96%
76.00
58.00
43,250 346 28.17 30,250 -7,250
-19.33%
BANKNIFTY 25-Jun-15 CE 18,000.00 769.70 -7.80
-1.00%
877.55
720.00
43,075 1,723 333.09 55,775 20,900
59.93%
BANKINDIA 25-Jun-15 CE 225.00 1.30 -2.00
-60.61%
3.80
1.20
43,000 43 1.01 18,000 12,000
200.00%
INDUSINDBK 25-Jun-15 CE 880.00 14.15 -2.85
-16.76%
20.75
13.25
43,000 172 7.21 66,750 23,250
53.45%
UNIONBANK 25-Jun-15 CE 175.00 5.15 0.20
4.04%
5.55
4.05
43,000 43 2.15 49,000 21,000
75.00%
M&M 28-May-15 CE 1,220.00 0.15 -9.95
-98.51%
9.00
0.05
42,750 171 1.02 29,750 14,750
98.33%
RELIANCE 28-May-15 CE 960.00 0.05 -0.15
-75.00%
0.05
0.05
42,750 171 0.02 209,250 -500
-0.24%
BHARTIARTL 25-Jun-15 CE 430.00 4.20 -1.75
-29.41%
8.00
4.00
42,500 85 2.30 61,000 27,500
82.09%
ICICIBANK 28-May-15 CE 305.00 9.35 1.50
19.11%
9.80
6.95
42,500 34 3.57 25,000 -27,500
-52.38%
ICICIBANK 28-May-15 CE 340.00 0.05 -0.05
-50.00%
0.05
0.05
42,500 34 0.02 2,206,250 1,250
0.06%
NIFTY 30-Jul-15 CE 8,400.00 183.50 -14.95
-7.53%
211.10
166.55
42,500 1,700 74.35 343,800 33,350
10.74%
TATACHEM 25-Jun-15 CE 460.00 5.85 -1.00
-14.60%
9.65
5.65
42,500 85 3.26 30,500 11,000
56.41%
CENTURYTEX 25-Jun-15 CE 680.00 23.35 -5.10
-17.93%
29.00
21.50
42,000 84 10.55 39,000 15,000
62.50%
HDIL 28-May-15 CE 100.00 10.55 -0.25
-2.31%
10.85
7.45
42,000 21 4.01 98,000 -18,000
-15.52%
JSWENERGY 25-Jun-15 CE 120.00 2.45 0.20
8.89%
3.10
2.15
42,000 21 1.07 30,000 26,000
650.00%
M&MFIN 28-May-15 CE 280.00 0.05 -0.15
-75.00%
0.15
0.05
42,000 42 0.03 121,000 1,000
0.83%
NTPC 25-Jun-15 CE 160.00 0.10 0.05
100.00%
0.10
0.05
42,000 21 0.02 52,000 42,000
420.00%
STAR 28-May-15 CE 1,300.00 0.05 -1.55
-96.88%
0.80
0.05
42,000 168 0.13 61,750 -11,500
-15.70%
TATASTEEL 28-May-15 CE 380.00 0.05 -0.05
-50.00%
0.05
0.05
42,000 84 0.02 1,533,000 18,000
1.19%
TATAGLOBAL 28-May-15 CE 140.00 4.60 -4.60
-50.00%
9.40
3.35
42,000 21 3.07 172,000 -12,000
-6.52%
VOLTAS 28-May-15 CE 360.00 0.15 -0.05
-25.00%
0.55
0.05
42,000 42 0.07 51,000 -2,000
-3.77%
IBULHSGFIN 28-May-15 CE 600.00 0.60 -2.60
-81.25%
4.00
0.05
41,500 83 0.71 62,500 -16,000
-20.38%
SKSMICRO 28-May-15 CE 480.00 0.05 -0.10
-66.67%
0.15
0.05
41,500 83 0.02 188,500 -3,500
-1.82%
AMBUJACEM 28-May-15 CE 240.00 0.05 -0.10
-66.67%
0.10
0.05
41,000 41 0.02 152,000 -5,000
-3.18%
MOTHERSUMI 28-May-15 CE 480.00 0.10 -1.65
-94.29%
2.05
0.05
41,000 82 0.15 111,000 10,500
10.45%
SKSMICRO 25-Jun-15 CE 460.00 13.50 -0.70
-4.93%
14.80
10.00
41,000 82 4.99 41,500 24,500
144.12%
BATAINDIA 28-May-15 CE 1,050.00 2.45 -11.50
-82.44%
15.00
0.05
40,500 162 1.88 24,500 -4,250
-14.78%
AMTEKAUTO 28-May-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
40,000 20 0.02 138,000 -38,000
-21.59%
ADANIPOWER 28-May-15 CE 47.50 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 1,008,000 -8,000
-0.79%
BANKBARODA 28-May-15 CE 150.00 10.10 -0.95
-8.60%
10.95
9.80
40,000 32 4.08 188,750 -32,500
-14.69%
CROMPGREAV 28-May-15 CE 185.00 0.05 -0.10
-66.67%
0.10
0.05
40,000 40 0.03 80,000 -3,000
-3.61%
HINDALCO 25-Jun-15 CE 170.00 0.10 -0.05
-33.33%
0.20
0.10
40,000 20 0.05 72,000 10,000
16.13%
KTKBANK 28-May-15 CE 130.00 10.30 -1.20
-10.43%
12.00
8.00
40,000 20 3.84 668,000 -32,000
-4.57%
RPOWER 25-Jun-15 CE 62.50 0.20 -0.20
-50.00%
0.25
0.20
40,000 10 0.10 92,000 16,000
21.05%
RPOWER 28-May-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 748,000 40,000
5.65%
SBIN 28-May-15 CE 310.00 0.05 0.00
0.00%
0.05
0.05
40,000 32 0.02 2,633,750 5,000
0.19%
SSLT 28-May-15 CE 245.00 2.25 -1.50
-40.00%
3.95
1.85
40,000 40 1.08 14,000 0
0.00%
TATAPOWER 25-Jun-15 CE 85.00 0.25 -0.15
-37.50%
0.55
0.25
40,000 10 0.14 120,000 0
0.00%
BANKNIFTY 25-Jun-15 CE 18,600.00 440.10 5.40
1.24%
502.05
398.50
39,875 1,595 178.29 15,925 5,400
51.31%
ADANIENT 28-May-15 CE 820.00 0.15 -0.35
-70.00%
0.80
0.05
39,500 79 0.04 77,000 -8,000
-9.41%
HINDUNILVR 28-May-15 CE 870.00 0.10 -0.95
-90.48%
0.60
0.05
39,500 158 0.07 62,000 -15,500
-20.00%
TATAMTRDVR 28-May-15 CE 320.00 0.05 -0.15
-75.00%
0.10
0.05
39,390 39 0.03 229,270 11,110
5.09%
CROMPGREAV 25-Jun-15 CE 200.00 0.60 -0.15
-20.00%
0.75
0.35
39,000 39 0.24 37,000 33,000
825.00%
ITC 28-May-15 CE 310.00 10.60 2.40
29.27%
11.00
7.70
39,000 39 3.80 54,000 -9,000
-14.29%
LICHSGFIN 25-Jun-15 CE 440.00 4.50 -1.80
-28.57%
6.50
3.60
39,000 78 1.75 111,500 26,500
31.18%
MCLEODRUSS 25-Jun-15 CE 260.00 2.55 -12.05
-82.53%
2.90
1.85
39,000 39 0.98 33,000 33,000
0.00%
ZEEL 28-May-15 CE 340.00 0.05 -0.05
-50.00%
0.20
0.05
39,000 39 0.05 135,000 -17,000
-11.18%
INDUSINDBK 25-Jun-15 CE 900.00 9.40 -0.95
-9.18%
13.40
8.50
38,750 155 4.18 70,500 11,750
20.00%
SBIN 28-May-15 CE 315.00 0.05 0.00
0.00%
0.05
0.05
38,750 31 0.02 973,750 -13,750
-1.39%
NIFTY 30-Jul-15 CE 8,700.00 73.10 -11.20
-13.29%
87.00
65.00
38,650 1,546 26.80 489,575 8,225
1.71%
LUPIN 28-May-15 CE 1,740.00 2.85 -11.00
-79.42%
23.00
2.00
38,625 309 3.08 18,375 -500
-2.65%
FEDERALBNK 28-May-15 CE 142.50 0.80 -0.25
-23.81%
2.90
0.35
38,000 19 0.60 34,000 -2,000
-5.56%
FEDERALBNK 28-May-15 CE 147.50 0.05 -0.45
-90.00%
0.40
0.05
38,000 19 0.05 38,000 24,000
171.43%
GAIL 25-Jun-15 CE 410.00 2.85 -1.95
-40.63%
4.45
2.60
38,000 76 1.30 36,000 12,000
50.00%
HDFCBANK 25-Jun-15 CE 1,060.00 14.35 -3.00
-17.29%
18.75
11.80
38,000 152 5.78 162,500 2,750
1.72%
HDIL 25-Jun-15 CE 100.00 13.85 0.05
0.36%
13.85
13.00
38,000 19 5.05 54,000 34,000
170.00%
UPL 25-Jun-15 CE 550.00 11.90 -6.40
-34.97%
18.45
10.00
38,000 76 5.15 28,000 15,500
124.00%
SUNPHARMA 25-Jun-15 CE 1,100.00 4.15 -2.55
-38.06%
7.30
3.10
38,000 152 1.84 85,500 26,500
44.92%
TATACHEM 28-May-15 CE 430.00 5.15 -2.70
-34.39%
13.10
3.10
38,000 76 2.99 16,000 -7,000
-30.43%
TECHM 25-Jun-15 CE 610.00 5.10 -1.25
-19.69%
7.25
4.70
38,000 76 2.07 48,000 16,000
50.00%
UNIONBANK 25-Jun-15 CE 160.00 11.45 0.40
3.62%
12.50
10.00
38,000 38 4.24 66,000 13,000
24.53%
YESBANK 25-Jun-15 CE 920.00 11.75 -3.60
-23.45%
16.20
10.55
38,000 152 5.07 70,250 14,250
25.45%
CENTURYTEX 28-May-15 CE 720.00 0.15 -0.30
-66.67%
1.25
0.05
37,500 75 0.05 75,000 3,000
4.17%
HINDPETRO 28-May-15 CE 680.00 0.05 -0.35
-87.50%
0.40
0.05
37,500 75 0.06 109,500 -1,000
-0.90%
NIFTY 28-Jun-18 CE 8,400.00 2,135.00 -27.40
-1.27%
2,135.00
2,120.35
37,500 1,500 796.70 181,150 75,000
70.65%
YESBANK 28-May-15 CE 800.00 59.50 -10.80
-15.36%
73.70
58.00
37,500 150 23.87 49,750 -28,750
-36.62%
BHARATFORG 25-Jun-15 CE 1,300.00 19.40 -10.50
-35.12%
30.15
18.75
36,750 147 7.83 46,250 9,000
24.16%
BHARATFORG 28-May-15 CE 1,320.00 0.10 -0.50
-83.33%
0.45
0.05
36,750 147 0.04 69,000 -3,250
-4.50%
WOCKPHARMA 25-Jun-15 CE 1,650.00 39.80 -56.40
-58.63%
95.05
36.50
36,625 293 20.02 11,375 6,375
127.50%
SRTRANSFIN 28-May-15 CE 850.00 0.25 -2.60
-91.23%
6.00
0.05
36,500 146 1.05 64,250 -16,750
-20.68%
TECHM 28-May-15 CE 590.00 0.05 -0.50
-90.91%
0.35
0.05
36,500 73 0.04 39,500 -19,500
-33.05%
HDFC 28-May-15 CE 1,250.00 0.15 -3.90
-96.30%
7.60
0.05
36,250 145 0.34 104,500 9,000
9.42%
NIFTY 30-Jul-15 CE 8,500.00 140.60 -11.85
-7.77%
162.75
125.10
36,150 1,446 48.98 556,650 4,700
0.85%
AMTEKAUTO 25-Jun-15 CE 160.00 5.00 2.10
72.41%
5.55
4.20
36,000 18 1.66 64,000 30,000
88.24%
CAIRN 25-Jun-15 CE 205.00 2.75 -0.25
-8.33%
3.00
2.50
36,000 36 0.95 82,000 25,000
43.86%
DISHTV 25-Jun-15 CE 90.00 9.40 -1.15
-10.90%
10.00
9.35
36,000 9 3.51 324,000 12,000
3.85%
IDBI 25-Jun-15 CE 77.50 1.15 -0.20
-14.81%
1.15
1.00
36,000 9 0.40 52,000 4,000
8.33%
IOB 25-Jun-15 CE 42.50 2.10 0.20
10.53%
2.10
1.55
36,000 9 0.71 164,000 8,000
5.13%
IBREALEST 28-May-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
36,000 9 0.02 372,000 0
0.00%
ONGC 25-Jun-15 CE 320.00 17.15 -1.80
-9.50%
23.00
16.50
36,000 72 6.79 54,500 30,500
127.08%
STAR 28-May-15 CE 1,150.00 66.95 -7.90
-10.55%
76.50
47.15
36,000 144 24.24 28,000 -31,000
-52.54%
UNITECH 30-Jul-15 CE 15.00 1.25 -0.05
-3.85%
1.50
1.25
36,000 4 0.51 110,000 33,000
42.86%
UCOBANK 28-May-15 CE 57.50 6.90 3.15
84.00%
6.90
4.20
36,000 9 1.85 268,000 -16,000
-5.63%
VOLTAS 25-Jun-15 CE 310.00 27.25 -3.75
-12.10%
32.50
27.00
36,000 36 11.00 125,000 15,000
13.64%
ASIANPAINT 28-May-15 CE 760.00 6.30 1.25
24.75%
10.80
4.15
35,750 143 2.28 28,250 -9,500
-25.17%
HEROMOTOCO 25-Jun-15 CE 2,600.00 75.20 12.25
19.46%
80.00
55.90
35,750 286 25.26 26,875 23,750
760.00%
M&M 28-May-15 CE 1,200.00 0.50 -26.75
-98.17%
15.00
0.05
35,750 143 1.03 29,250 5,500
23.16%
LT 28-May-15 CE 1,680.00 0.05 -1.20
-96.00%
0.85
0.05
35,625 285 0.12 63,625 -4,750
-6.95%
TATACOMM 28-May-15 CE 460.00 0.05 -1.85
-97.37%
0.30
0.05
35,500 71 0.05 74,000 0
0.00%
TATAMTRDVR 28-May-15 CE 330.00 0.05 -0.10
-66.67%
0.10
0.05
35,350 35 0.02 254,520 3,030
1.20%
BAJAJ-AUTO 28-May-15 CE 2,400.00 0.05 -1.55
-96.88%
2.00
0.05
35,125 281 0.15 47,250 -3,500
-6.90%
BANKBARODA 28-May-15 CE 175.00 0.05 -0.05
-50.00%
0.05
0.05
35,000 28 0.02 236,250 -6,250
-2.58%
GLENMARK 25-Jun-15 CE 900.00 27.90 4.90
21.30%
29.55
23.50
35,000 140 9.25 24,750 17,250
230.00%
LICHSGFIN 28-May-15 CE 440.00 0.10 0.00
0.00%
0.15
0.05
35,000 70 0.02 219,000 2,000
0.92%
ADANIPORTS 28-May-15 CE 320.00 8.10 -11.25
-58.14%
11.05
2.70
35,000 35 2.38 23,000 2,000
9.52%
BAJAJ-AUTO 28-May-15 CE 2,350.00 0.10 -5.95
-98.35%
9.00
0.05
34,625 277 0.53 34,250 -6,625
-16.21%
TCS 25-Jun-15 CE 2,600.00 56.10 -6.55
-10.45%
67.00
47.25
34,625 277 19.15 74,625 10,500
16.37%
SUNPHARMA 28-May-15 CE 940.00 12.30 -20.70
-62.73%
30.35
8.65
34,250 137 6.11 93,000 -12,000
-11.43%
GODREJIND 25-Jun-15 CE 390.00 13.55 9.35
222.62%
26.00
10.00
34,034 34 5.52 12,012 11,011
1,100.00%
CENTURYTEX 25-Jun-15 CE 700.00 15.95 -4.55
-22.20%
22.00
15.00
34,000 68 5.83 46,000 12,500
37.31%
CENTURYTEX 28-May-15 CE 760.00 0.10 -0.15
-60.00%
0.15
0.05
34,000 68 0.03 144,000 500
0.35%
AMBUJACEM 28-May-15 CE 235.00 0.10 -0.30
-75.00%
0.35
0.05
34,000 34 0.08 36,000 -1,000
-2.70%
HINDPETRO 25-Jun-15 CE 720.00 4.00 -0.80
-16.67%
4.35
2.80
34,000 68 1.26 33,500 30,500
1,016.67%
IDFC 25-Jun-15 CE 150.00 7.15 -0.45
-5.92%
7.60
6.55
34,000 17 2.36 52,000 18,000
52.94%
LICHSGFIN 25-Jun-15 CE 410.00 15.65 -2.30
-12.81%
19.00
14.00
34,000 68 5.31 39,000 1,500
4.00%
NMDC 25-Jun-15 CE 130.00 3.85 -1.20
-23.76%
4.90
3.65
34,000 17 1.38 32,000 4,000
14.29%
POWERGRID 28-May-15 CE 152.50 0.10 0.05
100.00%
0.10
0.10
34,000 17 0.03 48,000 2,000
4.35%
PNB 25-Jun-15 CE 165.00 2.60 0.40
18.18%
3.15
1.75
33,750 27 0.75 70,000 15,000
27.27%
SBIN 25-Jun-15 CE 350.00 0.50 -0.15
-23.08%
0.75
0.45
33,750 27 0.17 122,500 27,500
28.95%
SBIN 28-May-15 CE 260.00 16.80 -0.95
-5.35%
19.00
16.80
33,750 27 6.11 106,250 -21,250
-16.67%
BANKNIFTY 28-May-15 CE 19,100.00 0.05 -2.35
-97.92%
1.05
0.05
33,250 1,330 0.16 45,925 2,000
4.55%
AUROPHARMA 28-May-15 CE 1,500.00 0.10 -0.95
-90.48%
0.30
0.05
33,000 132 0.05 119,750 -8,500
-6.63%
BIOCON 25-Jun-15 CE 470.00 4.45 -1.80
-28.80%
6.80
4.00
33,000 66 1.68 25,000 19,500
354.55%
IGL 28-May-15 CE 420.00 0.15 -0.65
-81.25%
0.65
0.05
33,000 66 0.13 44,000 -3,500
-7.37%
M&M 25-Jun-15 CE 1,220.00 33.30 -51.00
-60.50%
42.95
28.30
33,000 132 11.45 20,250 20,250
0.00%
WOCKPHARMA 25-Jun-15 CE 1,800.00 19.15 -33.20
-63.42%
49.60
15.50
32,750 262 7.86 19,625 10,750
121.13%
ADANIENT 28-May-15 CE 840.00 0.05 -0.25
-83.33%
0.15
0.05
32,500 65 0.02 29,500 -13,500
-31.40%
RELIANCE 25-Jun-15 CE 980.00 1.80 -0.85
-32.08%
2.95
1.55
32,250 129 0.67 35,000 15,250
77.22%
TCS 25-Jun-15 CE 2,700.00 21.25 -4.55
-17.64%
26.75
17.80
32,250 258 6.99 56,750 14,000
32.75%
ASHOKLEY 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 9,404,000 16,000
0.17%
ADANIPOWER 28-May-15 CE 45.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 3,004,000 0
0.00%
BHARATFORG 25-Jun-15 CE 1,250.00 34.65 -13.95
-28.70%
42.50
33.50
32,000 128 11.85 31,500 14,250
82.61%
BPCL 25-Jun-15 CE 880.00 9.35 2.45
35.51%
11.25
8.00
32,000 64 3.01 16,500 14,500
725.00%
CIPLA 28-May-15 CE 700.00 0.05 -0.20
-80.00%
0.35
0.05
32,000 64 0.02 245,500 -10,500
-4.10%
DLF 25-Jun-15 CE 115.00 8.90 0.05
0.56%
9.00
7.70
32,000 16 2.71 28,000 10,000
55.56%
DABUR 25-Jun-15 CE 280.00 4.55 0.55
13.75%
5.20
3.50
32,000 32 1.40 14,000 4,000
40.00%
HINDALCO 28-May-15 CE 155.00 0.05 0.00
0.00%
0.05
0.05
32,000 16 0.02 394,000 2,000
0.51%
HAVELLS 28-May-15 CE 300.00 0.05 -0.05
-50.00%
0.05
0.05
32,000 32 0.02 94,000 0
0.00%
IDEA 25-Jun-15 CE 150.00 20.80 -0.45
-2.12%
21.25
17.50
32,000 16 6.00 50,000 30,000
150.00%
IDFC 25-Jun-15 CE 145.00 10.85 -0.05
-0.46%
11.30
10.85
32,000 16 3.48 38,000 30,000
375.00%
IGL 28-May-15 CE 400.00 0.65 -8.40
-92.82%
7.00
0.05
32,000 64 0.89 18,500 9,000
94.74%
NMDC 28-May-15 CE 132.50 0.10 -1.40
-93.33%
2.00
0.05
32,000 16 0.16 70,000 2,000
2.94%
TVSMOTOR 25-Jun-15 CE 230.00 14.60 1.25
9.36%
17.00
14.00
32,000 32 4.90 111,000 5,000
4.72%
UNIONBANK 28-May-15 CE 180.00 0.05 -0.15
-75.00%
0.25
0.05
32,000 32 0.03 110,000 -2,000
-1.79%
HEROMOTOCO 25-Jun-15 CE 2,700.00 33.20 5.90
21.61%
37.10
23.00
31,875 255 10.31 26,500 19,000
253.33%
JUBLFOOD 28-May-15 CE 1,700.00 60.05 -11.95
-16.60%
68.00
45.00
31,750 127 18.14 53,750 -27,750
-34.05%
HDFCBANK 28-May-15 CE 1,020.00 10.70 -7.75
-42.01%
22.00
5.25
31,000 124 3.64 180,250 -12,750
-6.61%
IRB 25-Jun-15 CE 260.00 6.95 1.45
26.36%
7.35
5.25
31,000 31 2.07 53,000 18,000
51.43%
SKSMICRO 28-May-15 CE 450.00 0.20 -4.50
-95.74%
3.85
0.05
31,000 62 0.46 44,000 -3,000
-6.38%
TATACHEM 28-May-15 CE 500.00 0.05 -0.15
-75.00%
0.10
0.05
31,000 62 0.02 154,500 -2,500
-1.59%
AXISBANK 25-Jun-15 CE 560.00 32.30 -2.10
-6.10%
40.50
30.80
31,000 62 11.13 56,000 0
0.00%
ASIANPAINT 28-May-15 CE 800.00 0.05 -0.30
-85.71%
0.40
0.05
30,500 122 0.04 134,750 -15,500
-10.32%
APOLLOTYRE 28-May-15 CE 195.00 0.05 -0.05
-50.00%
0.05
0.05
30,000 15 0.02 132,000 -2,000
-1.49%
DLF 25-Jun-15 CE 160.00 0.45 0.05
12.50%
0.45
0.30
30,000 15 0.11 76,000 26,000
52.00%
DLF 28-May-15 CE 190.00 0.05 -0.15
-75.00%
0.05
0.05
30,000 15 0.02 38,000 10,000
35.71%
HINDUNILVR 25-Jun-15 CE 900.00 6.05 -2.95
-32.78%
8.00
5.45
30,000 120 2.12 58,500 16,000
37.65%
IDEA 28-May-15 CE 150.00 16.75 -1.75
-9.46%
17.25
15.50
30,000 15 5.03 14,000 -18,000
-56.25%
ICICIBANK 25-Jun-15 CE 300.00 18.15 1.65
10.00%
18.45
16.00
30,000 24 5.21 41,250 0
0.00%
IDFC 25-Jun-15 CE 180.00 0.35 0.15
75.00%
0.45
0.25
30,000 15 0.10 48,000 6,000
14.29%
M&MFIN 28-May-15 CE 270.00 0.05 -0.60
-92.31%
0.40
0.05
30,000 30 0.05 65,000 -2,000
-2.99%
NHPC 25-Jun-15 CE 25.00 0.05 0.00
0.00%
0.05
0.05
30,000 3 0.02 40,000 30,000
300.00%
VOLTAS 25-Jun-15 CE 370.00 3.25 -1.55
-32.29%
5.30
3.15
30,000 30 1.29 49,000 15,000
44.12%
HDFC 28-May-15 CE 1,200.00 29.30 -13.15
-30.98%
44.70
11.00
29,750 119 5.98 67,000 -7,500
-10.07%
CENTURYTEX 28-May-15 CE 740.00 0.10 -0.25
-71.43%
0.30
0.05
29,500 59 0.04 126,000 -9,500
-7.01%
LUPIN 25-Jun-15 CE 1,750.00 49.90 -11.00
-18.06%
64.10
46.00
29,500 236 15.93 17,000 13,625
403.70%
SUNPHARMA 28-May-15 CE 1,100.00 0.10 -0.10
-50.00%
0.35
0.05
29,500 118 0.04 200,250 8,750
4.57%
AXISBANK 28-May-15 CE 610.00 0.05 -0.25
-83.33%
0.15
0.05
29,500 59 0.02 138,500 6,000
4.53%
M&M 25-Jun-15 CE 1,260.00 19.50 -9.40
-32.53%
28.00
16.20
29,250 117 6.04 23,500 18,750
394.74%
AMBUJACEM 25-Jun-15 CE 230.00 8.20 0.50
6.49%
8.55
6.80
29,000 29 2.23 44,000 6,000
15.79%
TECHM 28-May-15 CE 640.00 0.05 -0.10
-66.67%
0.10
0.05
29,000 58 0.01 92,500 6,500
7.56%
UNIONBANK 28-May-15 CE 150.00 21.20 1.20
6.00%
21.80
17.25
29,000 29 5.87 186,000 -26,000
-12.26%
ZEEL 25-Jun-15 CE 320.00 10.05 -0.85
-7.80%
12.30
9.95
29,000 29 3.14 52,000 9,000
20.93%
INDUSINDBK 28-May-15 CE 840.00 14.55 -4.85
-25.00%
27.00
13.00
28,750 115 5.96 83,500 -9,500
-10.22%
MARUTI 25-Jun-15 CE 3,800.00 53.95 -10.30
-16.03%
63.00
50.00
28,625 229 15.90 25,000 7,500
42.86%
BHARTIARTL 28-May-15 CE 380.00 23.10 -3.80
-14.13%
25.00
21.00
28,500 57 6.50 73,000 -19,500
-21.08%
HINDPETRO 28-May-15 CE 600.00 35.00 3.65
11.64%
37.00
29.00
28,500 57 9.73 50,500 -23,500
-31.76%
NIFTY 28-May-15 CE 8,750.00 0.05 -0.45
-90.00%
0.15
0.05
28,375 1,135 0.01 59,600 -2,425
-3.91%
NIFTY 25-Jun-15 CE 7,700.00 619.00 -32.65
-5.01%
666.00
591.85
28,325 1,133 175.43 53,525 22,175
70.73%
HDIL 25-Jun-15 CE 105.00 10.20 -1.05
-9.33%
10.80
9.15
28,000 14 2.77 24,000 4,000
20.00%
HINDZINC 28-May-15 CE 180.00 0.05 -0.10
-66.67%
0.10
0.05
28,000 14 0.02 146,000 18,000
14.06%
JISLJALEQS 25-Jun-15 CE 72.50 1.20 0.15
14.29%
1.25
0.95
28,000 7 0.31 32,000 16,000
100.00%
KTKBANK 28-May-15 CE 125.00 15.35 -3.45
-18.35%
15.55
13.60
28,000 14 4.21 102,000 -24,000
-19.05%
L&TFH 25-Jun-15 CE 75.00 0.15 0.00
0.00%
0.15
0.15
28,000 7 0.04 152,000 28,000
22.58%
M&MFIN 25-Jun-15 CE 280.00 3.75 0.45
13.64%
4.00
2.75
28,000 28 0.92 33,000 16,000
94.12%
MCLEODRUSS 28-May-15 CE 250.00 0.05 -1.45
-96.67%
0.50
0.05
28,000 28 0.05 36,000 23,000
176.92%
ONGC 25-Jun-15 CE 370.00 2.30 0.40
21.05%
2.95
1.80
28,000 56 0.63 24,000 22,000
1,100.00%
PFC 28-May-15 CE 300.00 0.05 -0.05
-50.00%
0.15
0.05
28,000 28 0.02 66,000 12,000
22.22%
PTC 25-Jun-15 CE 80.00 0.25 -3.85
-93.90%
0.30
0.15
28,000 7 0.06 16,000 16,000
0.00%
RELCAPITAL 28-May-15 CE 460.00 0.05 -0.05
-50.00%
0.05
0.05
28,000 56 0.01 152,500 5,500
3.74%
SAIL 25-Jun-15 CE 72.50 0.95 0.30
46.15%
0.95
0.80
28,000 7 0.24 16,000 0
0.00%
VEDL 28-May-15 CE 205.00 0.10 0.00
0.00%
0.25
0.05
28,000 28 0.02 74,000 -3,000
-3.90%
UCOBANK 28-May-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 60,000 28,000
87.50%
VOLTAS 28-May-15 CE 290.00 41.30 -4.70
-10.22%
45.00
40.00
28,000 28 11.64 48,000 -10,000
-17.24%
GMRINFRA 28-May-15 CE 9.80 2.75 -2.10
-43.30%
2.75
1.80
27,519 3 0.58 27,519 18,346
200.00%
TATAMOTORS 25-Jun-15 CE 460.00 30.40 5.45
21.84%
34.00
28.05
27,270 54 8.42 42,420 -1,010
-2.33%
BHARATFORG 28-May-15 CE 1,350.00 0.05 -0.30
-85.71%
0.10
0.05
27,250 109 0.02 59,250 -13,500
-18.56%
M&M 25-Jun-15 CE 1,240.00 24.70 -11.80
-32.33%
34.00
21.30
27,250 109 6.61 18,500 16,000
640.00%
SUNPHARMA 28-May-15 CE 1,040.00 0.05 -0.15
-75.00%
0.10
0.05
27,250 109 0.01 171,250 -750
-0.44%
BIOCON 28-May-15 CE 470.00 0.10 -0.15
-60.00%
0.15
0.05
27,000 54 0.02 54,000 -7,000
-11.48%
CANBK 28-May-15 CE 330.00 11.20 -1.45
-11.46%
15.50
8.00
27,000 27 2.98 40,000 -13,000
-24.53%
HINDPETRO 25-Jun-15 CE 700.00 5.70 -0.05
-0.87%
6.80
5.00
27,000 54 1.59 40,000 11,500
40.35%
JINDALSTEL 25-Jun-15 CE 200.00 0.05 -0.50
-90.91%
0.35
0.05
27,000 27 0.03 27,000 25,000
1,250.00%
MOTHERSUMI 25-Jun-15 CE 500.00 9.50 -0.05
-0.52%
10.90
8.70
27,000 54 2.56 38,000 11,000
40.74%
UPL 25-Jun-15 CE 560.00 9.15 -6.30
-40.78%
14.45
7.00
27,000 54 2.88 27,500 5,000
22.22%
UNITECH 28-May-15 CE 35.00 0.05 -0.20
-80.00%
0.05
0.05
27,000 3 0.01 27,000 27,000
0.00%
LUPIN 28-May-15 CE 1,820.00 0.05 -1.30
-96.30%
0.65
0.05
26,500 212 0.06 24,625 -4,375
-15.09%
TCS 28-May-15 CE 2,700.00 0.05 -0.95
-95.00%
0.40
0.05
26,500 212 0.04 108,250 -5,625
-4.94%
BANKBARODA 28-May-15 CE 140.00 20.00 -0.85
-4.08%
22.20
19.70
26,250 21 5.39 50,000 -17,500
-25.93%
PNB 25-Jun-15 CE 140.00 13.45 3.95
41.58%
13.45
11.00
26,250 21 3.09 20,000 -11,250
-36.00%
NIFTY 28-May-15 CE 7,600.00 716.35 -10.25
-1.41%
741.25
659.45
26,075 1,043 183.40 1,900 -17,400
-90.16%
BANKINDIA 25-Jun-15 CE 240.00 0.40 -1.55
-79.49%
2.00
0.35
26,000 26 0.27 53,000 23,000
76.67%
COALINDIA 25-Jun-15 CE 370.00 19.00 -0.60
-3.06%
24.00
16.50
26,000 26 5.30 70,000 6,000
9.38%
EXIDEIND 28-May-15 CE 150.00 3.70 -5.40
-59.34%
6.00
3.35
26,000 13 1.21 32,000 -14,000
-30.43%
HINDALCO 28-May-15 CE 150.00 0.05 0.00
0.00%
0.05
0.05
26,000 13 0.01 910,000 20,000
2.25%
IDEA 25-Jun-15 CE 185.00 2.00 -0.05
-2.44%
2.20
1.50
26,000 13 0.46 60,000 2,000
3.45%
JINDALSTEL 25-Jun-15 CE 110.00 12.60 -10.90
-46.38%
16.00
12.30
26,000 26 3.38 19,000 13,000
216.67%
RCOM 28-May-15 CE 100.00 0.05 0.00
0.00%
0.05
0.05
26,000 13 0.01 32,000 18,000
128.57%
SSLT 28-May-15 CE 215.00 12.50 -4.00
-24.24%
17.60
10.35
26,000 26 3.28 161,000 0
0.00%
HINDUNILVR 28-May-15 CE 920.00 0.05 -0.05
-50.00%
0.10
0.05
25,750 103 0.01 66,750 -4,000
-5.65%
RELCAPITAL 25-Jun-15 CE 380.00 23.35 -4.40
-15.86%
26.25
22.50
25,500 51 6.03 27,500 18,000
189.47%
UPL 28-May-15 CE 580.00 0.05 -0.50
-90.91%
0.15
0.05
25,500 51 0.01 38,500 1,000
2.67%
SUNTV 28-May-15 CE 380.00 4.95 1.90
62.30%
9.00
2.00
25,500 51 1.44 13,000 -5,500
-29.73%
NIFTY 28-May-15 CE 7,050.00 1,264.00 -2.75
-0.22%
1,295.00
1,214.00
25,475 1,019 325.88 1,525 -23,900
-94.00%
BANKBARODA 25-Jun-15 CE 175.00 2.55 -0.25
-8.93%
2.75
2.20
25,000 20 0.62 17,500 7,500
75.00%
CIPLA 28-May-15 CE 620.00 25.50 -15.30
-37.50%
36.85
20.55
25,000 50 6.38 227,500 -15,000
-6.19%
CROMPGREAV 25-Jun-15 CE 160.00 11.00 -6.15
-35.86%
15.00
11.00
25,000 25 3.44 20,000 20,000
0.00%
M&M 28-May-15 CE 1,240.00 0.05 -3.35
-98.53%
2.00
0.05
25,000 100 0.10 25,750 8,500
49.28%
TATASTEEL 28-May-15 CE 450.00 0.05 0.00
0.00%
0.10
0.05
25,000 50 0.02 29,500 20,000
210.53%
TATAMOTORS 28-May-15 CE 540.00 0.05 -0.05
-50.00%
0.05
0.05
24,745 49 0.01 348,955 -20,705
-5.60%
TATACOMM 28-May-15 CE 480.00 0.05 -0.55
-91.67%
0.10
0.05
24,500 49 0.01 80,500 -7,000
-8.00%
RELIANCE 28-May-15 CE 1,020.00 0.05 -0.15
-75.00%
0.05
0.05
24,250 97 0.01 109,000 3,000
2.83%
DRREDDY 28-May-15 CE 3,600.00 0.15 -17.85
-99.17%
9.00
0.05
24,125 193 0.44 16,875 625
3.85%
GODREJIND 25-Jun-15 CE 440.00 3.90 2.85
271.43%
6.75
3.90
24,024 24 1.29 15,015 15,015
0.00%
ALBK 25-Jun-15 CE 115.00 1.20 0.10
9.09%
1.25
1.00
24,000 12 0.28 46,000 6,000
15.00%
ADANIENT 28-May-15 CE 810.00 0.05 -0.90
-94.74%
1.00
0.05
24,000 48 0.06 41,000 -11,000
-21.15%
ASHOKLEY 25-Jun-15 CE 82.50 0.50 0.10
25.00%
0.50
0.50
24,000 6 0.12 44,000 24,000
120.00%
ADANIPOWER 25-Jun-15 CE 47.50 0.10 -0.10
-50.00%
0.20
0.10
24,000 6 0.04 48,000 24,000
100.00%
DLF 28-May-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 572,000 2,000
0.35%
DISHTV 25-Jun-15 CE 50.00 47.15 17.30
57.96%
47.45
47.00
24,000 6 11.32 20,000 20,000
0.00%
DISHTV 25-Jun-15 CE 80.00 18.65 -0.90
-4.60%
18.65
18.50
24,000 6 4.46 48,000 24,000
100.00%
DISHTV 25-Jun-15 CE 115.00 1.15 0.15
15.00%
1.45
0.80
24,000 6 0.24 48,000 4,000
9.09%
DISHTV 28-May-15 CE 82.50 14.55 -1.45
-9.06%
14.60
14.50
24,000 6 3.49 516,000 0
0.00%
FEDERALBNK 28-May-15 CE 130.00 12.75 -0.50
-3.77%
14.60
12.75
24,000 12 3.33 66,000 -24,000
-26.67%
AMBUJACEM 25-Jun-15 CE 250.00 2.00 0.35
21.21%
2.15
1.60
24,000 24 0.42 85,000 10,000
13.33%
HDFCBANK 28-May-15 CE 980.00 50.80 -2.25
-4.24%
57.95
47.00
24,000 96 12.36 84,250 -5,500
-6.13%
HINDPETRO 28-May-15 CE 700.00 0.05 -0.20
-80.00%
0.15
0.05
24,000 48 0.02 95,500 500
0.53%
HINDZINC 28-May-15 CE 175.00 0.10 -0.90
-90.00%
0.75
0.05
24,000 12 0.06 88,000 4,000
4.76%
IOB 28-May-15 CE 40.00 2.95 0.10
3.51%
3.00
2.15
24,000 6 0.63 56,000 -4,000
-6.67%
JPASSOCIAT 25-Jun-15 CE 27.50 0.05 -0.05
-50.00%
0.05
0.05
24,000 3 0.01 72,000 24,000
50.00%
JINDALSTEL 25-Jun-15 CE 170.00 0.40 -0.45
-52.94%
0.65
0.30
24,000 24 0.11 38,000 10,000
35.71%
KTKBANK 25-Jun-15 CE 130.00 13.05 -1.05
-7.45%
13.20
11.00
24,000 12 2.77 42,000 6,000
16.67%
KTKBANK 25-Jun-15 CE 160.00 0.90 -0.25
-21.74%
1.70
0.85
24,000 12 0.28 40,000 12,000
42.86%
ADANIPORTS 25-Jun-15 CE 370.00 2.15 -0.80
-27.12%
2.50
1.20
24,000 24 0.45 25,000 -5,000
-16.67%
NTPC 25-Jun-15 CE 155.00 0.20 -0.15
-42.86%
0.40
0.15
24,000 12 0.05 38,000 18,000
90.00%
NTPC 28-May-15 CE 150.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 820,000 0
0.00%
ORIENTBANK 28-May-15 CE 230.00 0.05 0.00
0.00%
0.10
0.05
24,000 24 0.01 158,000 -15,000
-8.67%
ONGC 25-Jun-15 CE 310.00 24.85 -0.55
-2.17%
30.00
23.70
24,000 48 6.29 29,000 17,500
152.17%
PTC 28-May-15 CE 92.50 0.05 -5.60
-99.12%
0.05
0.05
24,000 6 0.01 24,000 24,000
0.00%
RCOM 25-Jun-15 CE 85.00 0.10 -0.15
-60.00%
0.20
0.10
24,000 12 0.03 24,000 6,000
33.33%
RCOM 28-May-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 194,000 0
0.00%
SAIL 28-May-15 CE 72.50 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 416,000 4,000
0.97%
SYNDIBANK 25-Jun-15 CE 105.00 9.05 2.55
39.23%
10.05
7.75
24,000 12 2.09 26,000 4,000
18.18%
VEDL 28-May-15 CE 220.00 0.05 0.00
0.00%
0.05
0.05
24,000 24 0.01 289,000 2,000
0.70%
TATAPOWER 25-Jun-15 CE 82.50 0.45 -0.15
-25.00%
0.55
0.40
24,000 6 0.11 24,000 12,000
100.00%
WIPRO 25-Jun-15 CE 580.00 5.05 -0.45
-8.18%
5.55
3.00
24,000 48 1.03 42,500 4,500
11.84%
WOCKPHARMA 28-May-15 CE 1,800.00 0.05 -1.80
-97.30%
0.50
0.05
23,875 191 0.04 52,500 -4,875
-8.50%
BANKBARODA 28-May-15 CE 155.00 4.70 -2.20
-31.88%
7.15
3.10
23,750 19 1.36 122,500 -13,750
-10.09%
HCLTECH 25-Jun-15 CE 1,020.00 17.75 -2.50
-12.35%
18.50
12.80
23,750 95 3.82 27,750 9,250
50.00%
SRTRANSFIN 28-May-15 CE 900.00 0.10 -0.70
-87.50%
0.65
0.05
23,750 95 0.06 71,750 -10,500
-12.77%
RELIANCE 28-May-15 CE 840.00 36.20 -7.90
-17.91%
52.00
34.50
23,500 94 11.05 14,000 -16,500
-54.10%
TATASTEEL 28-May-15 CE 500.00 0.05 -0.05
-50.00%
0.05
0.05
23,500 47 0.01 40,000 6,000
17.65%
STAR 25-Jun-15 CE 1,200.00 76.85 -5.10
-6.22%
81.20
66.55
23,250 93 17.50 43,000 16,500
62.26%
ARVIND 28-May-15 CE 260.00 0.05 0.00
0.00%
0.15
0.05
23,000 23 0.02 20,000 -989,000
-98.02%
COALINDIA 25-Jun-15 CE 430.00 1.10 -2.00
-64.52%
1.10
0.35
23,000 23 0.16 3,000 3,000
0.00%
ENGINERSIN 25-Jun-15 CE 210.00 3.50 -4.90
-58.33%
4.00
3.00
23,000 23 0.79 13,000 13,000
0.00%
HDFC 28-May-15 CE 1,260.00 0.30 -1.90
-86.36%
1.50
0.05
23,000 92 0.12 62,000 -8,250
-11.74%
ITC 25-Jun-15 CE 300.00 18.25 1.80
10.94%
18.90
16.00
23,000 23 4.04 25,000 0
0.00%
MCLEODRUSS 28-May-15 CE 245.00 0.05 -3.65
-98.65%
0.25
0.05
23,000 23 0.03 16,000 9,000
128.57%
ORIENTBANK 25-Jun-15 CE 230.00 2.40 0.25
11.63%
2.80
2.00
23,000 23 0.53 37,000 13,000
54.17%
NIFTY 25-Jun-15 CE 10,000.00 0.75 -0.45
-37.50%
1.35
0.65
22,825 913 0.18 20,750 7,500
56.60%
BHARATFORG 28-May-15 CE 1,400.00 0.25 0.10
66.67%
0.45
0.05
22,750 91 0.02 92,750 -2,000
-2.11%
ASIANPAINT 25-Jun-15 CE 800.00 9.90 0.80
8.79%
11.50
8.90
22,250 89 2.15 41,250 8,500
25.95%
HINDUNILVR 28-May-15 CE 880.00 0.05 -0.65
-92.86%
0.25
0.05
22,250 89 0.03 110,000 -10,250
-8.52%
ARVIND 28-May-15 CE 300.00 0.05 0.00
0.00%
0.05
0.05
22,000 22 0.01 144,000 0
0.00%
BIOCON 25-Jun-15 CE 460.00 6.90 -1.90
-21.59%
9.25
6.45
22,000 44 1.68 18,000 9,000
100.00%
RELINFRA 28-May-15 CE 400.00 16.20 -7.70
-32.22%
26.70
11.80
22,000 44 3.77 22,500 -7,500
-25.00%
CIPLA 25-Jun-15 CE 760.00 1.70 -1.05
-38.18%
2.95
1.50
22,000 44 0.46 9,500 -6,000
-38.71%
LT 28-May-15 CE 1,800.00 0.05 -0.35
-87.50%
0.05
0.05
22,000 176 0.01 99,625 4,750
5.01%
RCOM 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 1,116,000 2,000
0.18%
AXISBANK 28-May-15 CE 540.00 33.80 -4.05
-10.70%
42.50
32.00
22,000 44 7.81 262,000 -19,500
-6.93%
ZEEL 25-Jun-15 CE 330.00 5.90 -1.10
-15.71%
7.00
5.65
22,000 22 1.38 60,000 15,000
33.33%
NIFTY 28-May-15 CE 8,150.00 165.45 -11.75
-6.63%
203.20
108.00
21,800 872 32.01 7,225 -9,025
-55.54%
MARUTI 28-May-15 CE 4,000.00 0.05 -0.05
-50.00%
0.40
0.05
21,750 174 0.02 140,875 -1,625
-1.14%
ASIANPAINT 25-Jun-15 CE 780.00 16.00 1.40
9.59%
17.05
14.35
21,500 86 3.36 38,750 8,750
29.17%
UPL 25-Jun-15 CE 530.00 18.75 -11.85
-38.73%
21.00
15.50
21,500 43 3.81 13,500 11,000
440.00%
TECHM 25-Jun-15 CE 640.00 2.60 -0.35
-11.86%
3.35
2.40
21,500 43 0.59 62,500 1,500
2.46%
INDUSINDBK 28-May-15 CE 900.00 0.10 -0.30
-75.00%
0.60
0.05
21,250 85 0.03 106,750 -4,750
-4.26%
LT 25-Jun-15 CE 1,600.00 78.30 -4.70
-5.66%
86.70
67.00
21,125 169 16.58 62,875 5,750
10.07%
GODREJIND 28-May-15 CE 375.00 3.95 0.95
31.67%
30.00
1.65
21,021 21 1.98 7,007 2,002
40.00%
BIOCON 28-May-15 CE 480.00 0.05 -0.10
-66.67%
0.15
0.05
21,000 42 0.01 101,000 -500
-0.49%
TATACHEM 25-Jun-15 CE 470.00 3.85 -1.25
-24.51%
6.75
3.85
21,000 42 1.16 17,500 1,000
6.06%
TECHM 25-Jun-15 CE 620.00 4.00 -1.00
-20.00%
5.55
3.60
21,000 42 0.88 51,500 9,500
22.62%
VOLTAS 25-Jun-15 CE 320.00 20.50 -5.35
-20.70%
25.95
20.30
21,000 21 4.66 93,000 9,000
10.71%
WIPRO 25-Jun-15 CE 550.00 16.90 -0.15
-0.88%
19.00
13.15
21,000 42 3.18 10,500 8,000
320.00%
HCLTECH 28-May-15 CE 1,000.00 0.10 -3.05
-96.83%
1.35
0.05
20,750 83 0.08 47,250 -2,750
-5.50%
STAR 28-May-15 CE 1,100.00 117.80 -7.35
-5.87%
120.00
98.00
20,750 83 22.98 40,000 -18,250
-31.33%
RELIANCE 25-Jun-15 CE 860.00 34.75 -7.75
-18.24%
45.00
33.05
20,500 82 8.12 18,500 16,000
640.00%
TECHM 25-Jun-15 CE 540.00 25.90 -100.30
-79.48%
28.05
24.50
20,500 41 5.27 14,000 14,000
0.00%
BAJAJ-AUTO 28-May-15 CE 2,200.00 99.25 -15.95
-13.85%
119.05
81.00
20,375 163 20.25 11,625 -17,000
-59.39%
WOCKPHARMA 25-Jun-15 CE 1,750.00 24.35 -40.70
-62.57%
61.00
22.10
20,375 163 7.29 11,250 8,750
350.00%
BANKNIFTY 25-Jun-15 CE 20,500.00 23.35 -1.20
-4.89%
30.00
20.00
20,350 814 4.96 42,925 10,500
32.38%
INDUSINDBK 28-May-15 CE 880.00 0.05 -0.65
-92.86%
2.00
0.05
20,250 81 0.14 61,750 -8,250
-11.79%
HEXAWARE 28-May-15 CE 270.00 13.20 -1.50
-10.20%
16.30
9.80
20,000 20 2.71 70,000 -10,000
-12.50%
ANDHRABANK 28-May-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 528,000 0
0.00%
ADANIENT 28-May-15 CE 710.00 23.10 -56.90
-71.13%
25.00
11.45
20,000 40 4.00 15,000 -10,000
-40.00%
ASHOKLEY 28-May-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 2,676,000 12,000
0.45%
APOLLOTYRE 25-Jun-15 CE 180.00 8.50 -1.00
-10.53%
8.80
7.40
20,000 10 1.62 46,000 4,000
9.52%
CANBK 25-Jun-15 CE 330.00 19.55 1.70
9.52%
20.75
18.10
20,000 20 3.87 11,000 -4,000
-26.67%
DLF 25-Jun-15 CE 170.00 0.20 0.15
300.00%
0.30
0.05
20,000 10 0.03 20,000 18,000
900.00%
DLF 28-May-15 CE 170.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 208,000 6,000
2.97%
DISHTV 28-May-15 CE 50.00 47.25 21.85
86.02%
47.25
47.25
20,000 5 9.45 - -20,000
-100.00%
EXIDEIND 25-Jun-15 CE 165.00 1.95 -1.05
-35.00%
3.20
1.85
20,000 10 0.45 26,000 14,000
116.67%
HINDZINC 25-Jun-15 CE 180.00 2.00 0.40
25.00%
2.30
2.00
20,000 10 0.42 34,000 6,000
21.43%
INDIACEM 25-Jun-15 CE 135.00 0.10 0.05
100.00%
0.10
0.05
20,000 10 0.02 180,000 14,000
8.43%
IDEA 28-May-15 CE 185.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 874,000 -6,000
-0.68%
IDEA 28-May-15 CE 200.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 750,000 12,000
1.63%
IDBI 28-May-15 CE 85.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 1,844,000 4,000
0.22%
IOB 25-Jun-15 CE 47.50 0.40 -0.10
-20.00%
0.40
0.40
20,000 5 0.08 24,000 12,000
100.00%
IOC 28-May-15 CE 400.00 0.05 -0.20
-80.00%
0.05
0.05
20,000 20 0.01 135,000 7,000
5.47%
JINDALSTEL 28-May-15 CE 160.00 0.05 -0.05
-50.00%
0.05
0.05
20,000 20 0.01 559,000 3,000
0.54%
MCLEODRUSS 25-Jun-15 CE 240.00 9.40 -14.25
-60.25%
9.85
7.10
20,000 20 1.73 9,000 9,000
0.00%
MCLEODRUSS 28-May-15 CE 240.00 0.10 -3.75
-97.40%
1.20
0.10
20,000 20 0.09 18,000 14,000
350.00%
NHPC 25-Jun-15 CE 15.00 4.55 -0.30
-6.19%
4.55
4.55
20,000 2 0.91 20,000 20,000
0.00%
NMDC 28-May-15 CE 142.50 0.05 -0.05
-50.00%
0.05
0.05
20,000 10 0.01 24,000 20,000
500.00%
NTPC 28-May-15 CE 155.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 432,000 18,000
4.35%
RCOM 28-May-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 1,508,000 0
0.00%
RELIANCE 30-Jul-15 CE 900.00 29.10 -15.90
-35.33%
31.00
28.00
20,000 80 5.85 1,000 1,000
0.00%
SBIN 28-May-15 CE 320.00 0.05 0.00
0.00%
0.05
0.05
20,000 16 0.01 3,292,500 0
0.00%
SSLT 28-May-15 CE 210.00 15.25 -4.90
-24.32%
22.95
13.25
20,000 20 3.37 77,000 0
0.00%
TITAN 25-Jun-15 CE 390.00 5.15 1.35
35.53%
5.65
3.00
20,000 20 1.01 15,000 11,000
275.00%
TATAGLOBAL 28-May-15 CE 157.50 0.05 -0.10
-66.67%
0.15
0.05
20,000 10 0.02 20,000 6,000
42.86%
UCOBANK 25-Jun-15 CE 70.00 0.65 0.35
116.67%
0.70
0.50
20,000 5 0.12 32,000 12,000
60.00%
ZEEL 25-Jun-15 CE 340.00 3.05 -0.90
-22.78%
4.05
2.85
20,000 20 0.68 35,000 14,000
66.67%
BIOCON 25-Jun-15 CE 450.00 10.00 -4.65
-31.74%
14.00
9.70
19,500 39 2.11 17,500 7,500
75.00%
BHARTIARTL 28-May-15 CE 430.00 0.05 -0.15
-75.00%
0.15
0.05
19,500 39 0.01 147,500 -500
-0.34%
HDFC 28-May-15 CE 1,300.00 0.20 0.00
0.00%
0.30
0.05
19,500 78 0.03 112,750 -2,000
-1.74%
STAR 25-Jun-15 CE 1,250.00 54.65 -3.65
-6.26%
58.00
46.00
19,500 78 10.22 34,750 6,750
24.11%
TATASTEEL 28-May-15 CE 400.00 0.05 -0.05
-50.00%
0.05
0.05
19,500 39 0.01 763,500 5,000
0.66%
WIPRO 25-Jun-15 CE 590.00 3.05 -0.45
-12.86%
3.50
2.20
19,500 39 0.53 13,500 11,500
575.00%
BANKNIFTY 28-May-15 CE 17,500.00 949.00 -51.85
-5.18%
1,120.00
882.05
19,375 775 187.41 35,925 -3,100
-7.94%
HINDUNILVR 25-Jun-15 CE 880.00 9.70 -4.35
-30.96%
12.40
9.15
19,250 77 2.09 20,250 8,000
65.31%
YESBANK 25-Jun-15 CE 940.00 8.30 -2.80
-25.23%
10.75
7.75
19,250 77 1.74 36,000 7,750
27.43%
BANKNIFTY 28-May-15 CE 19,200.00 0.10 -1.40
-93.33%
0.60
0.05
19,075 763 0.04 79,675 3,150
4.12%
HEXAWARE 28-May-15 CE 250.00 33.75 -0.75
-2.17%
35.70
28.65
19,000 19 6.39 33,000 -11,000
-25.00%
BAJAJ-AUTO 25-Jun-15 CE 2,200.00 133.15 -21.85
-14.10%
156.00
122.00
19,000 152 25.37 22,500 14,375
176.92%
PFC 25-Jun-15 CE 270.00 16.85 2.65
18.66%
17.55
14.50
19,000 19 3.14 21,000 9,000
75.00%
RECLTD 28-May-15 CE 290.00 10.90 -0.40
-3.54%
12.90
9.75
19,000 19 2.14 89,000 -8,000
-8.25%
UNIONBANK 28-May-15 CE 140.00 30.75 1.75
6.03%
31.50
27.85
19,000 19 5.62 122,000 -17,000
-12.23%
VOLTAS 28-May-15 CE 280.00 51.80 -1.70
-3.18%
60.55
51.80
19,000 19 10.66 64,000 -10,000
-13.51%
YESBANK 28-May-15 CE 920.00 0.10 -0.05
-33.33%
0.50
0.05
19,000 76 0.01 55,500 500
0.91%
NIFTY 30-Jul-15 CE 9,200.00 8.90 -2.15
-19.46%
12.20
7.25
18,950 758 1.77 549,550 -875
-0.16%
HDFCBANK 28-May-15 CE 970.00 57.00 -6.10
-9.67%
67.45
52.90
18,750 75 11.21 10,250 -16,750
-62.04%
PNB 28-May-15 CE 170.00 0.05 0.00
0.00%
0.05
0.05
18,750 15 0.01 872,500 2,500
0.29%
NIFTY 28-May-15 CE 6,900.00 1,385.50 -21.50
-1.53%
1,435.00
1,364.90
18,725 749 260.68 1,575 -17,425
-91.71%
BHARATFORG 28-May-15 CE 1,340.00 0.05 -0.40
-88.89%
0.20
0.05
18,500 74 0.01 65,500 -1,500
-2.24%
GAIL 28-May-15 CE 410.00 0.05 -0.20
-80.00%
0.15
0.05
18,500 37 0.01 32,500 -500
-1.52%
GMRINFRA 28-May-15 CE 12.25 2.05 -0.60
-22.64%
2.50
2.05
18,346 2 0.42 36,692 9,173
33.33%
KOTAKBANK 28-May-15 CE 1,420.00 0.05 -1.35
-96.43%
1.40
0.05
18,250 73 0.08 31,000 -2,250
-6.77%
HEXAWARE 28-May-15 CE 260.00 23.30 -1.40
-5.67%
25.50
22.80
18,000 18 4.31 95,000 -7,000
-6.86%
HEXAWARE 28-May-15 CE 310.00 0.20 -0.05
-20.00%
0.20
0.05
18,000 18 0.01 136,000 7,000
5.43%
APOLLOTYRE 28-May-15 CE 200.00 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 782,000 10,000
1.30%
CANBK 28-May-15 CE 380.00 0.05 0.00
0.00%
0.05
0.05
18,000 18 0.01 304,000 15,000
5.19%
DLF 28-May-15 CE 135.00 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 826,000 0
0.00%
FEDERALBNK 25-Jun-15 CE 155.00 1.45 -2.40
-62.34%
1.85
1.45
18,000 9 0.29 14,000 14,000
0.00%
HINDUNILVR 25-Jun-15 CE 840.00 24.65 -6.60
-21.12%
28.50
22.40
18,000 72 4.60 11,500 6,500
130.00%
LICHSGFIN 28-May-15 CE 400.00 10.35 -3.40
-24.73%
13.50
9.00
18,000 36 1.90 11,500 -12,000
-51.06%
MOTHERSUMI 25-Jun-15 CE 480.00 17.00 -0.90
-5.03%
18.35
16.00
18,000 36 3.03 22,000 8,000
57.14%
SYNDIBANK 25-Jun-15 CE 125.00 1.35 1.20
800.00%
1.40
1.15
18,000 9 0.24 26,000 16,000
160.00%
UPL 28-May-15 CE 500.00 19.35 -17.35
-47.28%
35.35
12.00
18,000 36 3.99 51,500 -16,000
-23.70%
SUNTV 25-Jun-15 CE 400.00 16.00 2.85
21.67%
16.25
10.55
18,000 36 2.57 18,500 2,000
12.12%
TITAN 25-Jun-15 CE 400.00 2.90 0.00
0.00%
3.85
1.55
18,000 18 0.45 15,000 8,000
114.29%
UNITECH 28-May-15 CE 10.00 4.00 -0.55
-12.09%
4.10
4.00
18,000 2 0.73 27,000 -9,000
-25.00%
UNIONBANK 25-Jun-15 CE 165.00 9.00 0.40
4.65%
9.50
7.65
18,000 18 1.53 26,000 7,000
36.84%
TATACOMM 25-Jun-15 CE 450.00 9.15 -3.75
-29.07%
13.00
8.65
18,000 36 1.79 23,000 8,000
53.33%
INDUSINDBK 28-May-15 CE 820.00 34.45 -4.35
-11.21%
43.90
33.20
17,750 71 7.09 18,500 -11,500
-38.33%
JUSTDIAL 28-May-15 CE 1,150.00 0.75 -7.45
-90.85%
10.00
0.05
17,625 141 0.46 15,250 -2,500
-14.08%
NIFTY 25-Jun-15 CE 8,550.00 59.45 -7.35
-11.00%
79.90
45.10
17,550 702 9.77 16,550 6,300
61.46%
BANKBARODA 28-May-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
17,500 14 0.01 385,000 0
0.00%
CENTURYTEX 25-Jun-15 CE 660.00 32.95 -5.00
-13.18%
39.10
32.00
17,500 35 5.85 24,500 9,500
63.33%
ICICIBANK 28-May-15 CE 335.00 0.05 0.00
0.00%
0.05
0.05
17,500 14 0.01 335,000 8,750
2.68%
IBULHSGFIN 28-May-15 CE 580.00 12.05 3.05
33.89%
15.40
7.10
17,500 35 2.11 32,000 -11,500
-26.44%
JUBLFOOD 28-May-15 CE 1,750.00 11.25 -7.60
-40.32%
18.50
5.25
17,500 70 1.88 7,500 -6,750
-47.37%
SBIN 25-Jun-15 CE 260.00 23.60 0.70
3.06%
24.15
23.00
17,500 14 4.10 31,250 6,250
25.00%
SKSMICRO 25-Jun-15 CE 470.00 10.00 -20.70
-67.43%
10.00
7.00
17,500 35 1.60 16,500 16,000
3,200.00%
TECHM 25-Jun-15 CE 650.00 2.30 -0.65
-22.03%
3.00
1.50
17,500 35 0.39 93,000 3,500
3.91%
TATACOMM 25-Jun-15 CE 440.00 12.60 -6.55
-34.20%
18.00
11.65
17,500 35 2.61 28,000 1,500
5.66%
COLPAL 28-May-15 CE 2,100.00 0.05 -0.60
-92.31%
0.30
0.05
17,250 138 0.03 32,250 125
0.39%
MARUTI 28-May-15 CE 3,800.00 0.05 -2.25
-97.83%
1.05
0.05
17,250 138 0.05 83,750 -4,250
-4.83%
HEXAWARE 25-Jun-15 CE 310.00 3.40 0.05
1.49%
3.40
3.15
17,000 17 0.54 13,000 10,000
333.33%
AUROPHARMA 28-May-15 CE 1,200.00 103.70 -50.35
-32.68%
128.30
92.00
17,000 68 19.73 5,500 -10,500
-65.63%
CAIRN 25-Jun-15 CE 220.00 1.05 -0.10
-8.70%
1.30
0.75
17,000 17 0.17 95,000 11,000
13.10%
ULTRACEMCO 28-May-15 CE 2,900.00 13.50 0.90
7.14%
19.00
0.35
16,875 135 1.37 10,750 1,625
17.81%
JUSTDIAL 28-May-15 CE 1,200.00 0.05 -2.50
-98.04%
3.00
0.05
16,750 134 0.03 28,125 -2,875
-9.27%
BANKNIFTY 25-Jun-15 CE 18,800.00 353.15 11.50
3.37%
402.00
312.50
16,500 660 57.82 11,600 3,600
45.00%
BHARTIARTL 25-Jun-15 CE 440.00 2.80 -1.00
-26.32%
4.50
2.50
16,500 33 0.49 44,000 13,000
41.94%
HINDPETRO 28-May-15 CE 580.00 54.00 4.00
8.00%
57.00
49.20
16,500 33 8.96 28,500 -10,500
-26.92%
UPL 25-Jun-15 CE 520.00 22.35 -10.50
-31.96%
29.00
21.00
16,500 33 3.75 17,500 14,500
483.33%
SKSMICRO 25-Jun-15 CE 480.00 7.40 -0.40
-5.13%
8.45
5.50
16,500 33 1.14 11,000 8,000
266.67%
TATACOMM 28-May-15 CE 430.00 1.05 -10.95
-91.25%
6.70
0.30
16,500 33 0.62 14,500 1,000
7.41%
HDFCBANK 25-Jun-15 CE 1,020.00 32.20 -7.25
-18.38%
43.00
30.45
16,250 65 5.77 107,500 5,500
5.39%
HDFCBANK 28-May-15 CE 1,060.00 0.05 -1.00
-95.24%
1.00
0.05
16,250 65 0.06 47,000 250
0.53%
ICICIBANK 28-May-15 CE 290.00 22.75 -0.05
-0.22%
22.85
22.15
16,250 13 3.67 101,250 -16,250
-13.83%
PNB 25-Jun-15 CE 200.00 0.05 -1.70
-97.14%
0.05
0.05
16,250 13 0.01 16,250 16,250
0.00%
SUNPHARMA 28-May-15 CE 900.00 51.05 -20.95
-29.10%
70.00
51.05
16,250 65 9.96 9,000 -10,000
-52.63%
ANDHRABANK 25-Jun-15 CE 75.00 7.10 2.90
69.05%
7.10
5.40
16,000 4 1.06 28,000 8,000
40.00%
ALBK 28-May-15 CE 112.50 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 66,000 -4,000
-5.71%
ADANIPOWER 28-May-15 CE 50.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 1,464,000 4,000
0.27%
BATAINDIA 28-May-15 CE 1,060.00 2.00 -6.35
-76.05%
10.00
0.20
16,000 64 0.61 10,750 1,250
13.16%
BANKINDIA 28-May-15 CE 240.00 0.05 -0.05
-50.00%
0.10
0.05
16,000 16 0.01 167,000 -1,000
-0.60%
CENTURYTEX 25-Jun-15 CE 720.00 10.60 -3.70
-25.87%
15.00
10.50
16,000 32 1.75 16,500 9,500
135.71%
DLF 25-Jun-15 CE 145.00 0.65 -0.15
-18.75%
0.65
0.65
16,000 8 0.10 26,000 16,000
160.00%
DISHTV 25-Jun-15 CE 87.50 11.50 -1.25
-9.80%
12.10
11.50
16,000 4 1.87 40,000 0
0.00%
EXIDEIND 25-Jun-15 CE 170.00 1.50 -0.45
-23.08%
1.60
1.15
16,000 8 0.23 46,000 10,000
27.78%
FEDERALBNK 25-Jun-15 CE 140.00 7.10 0.10
1.43%
8.70
7.10
16,000 8 1.22 54,000 8,000
17.39%
AMBUJACEM 28-May-15 CE 250.00 0.05 -0.05
-50.00%
0.20
0.05
16,000 16 0.02 146,000 3,000
2.10%
HINDALCO 25-Jun-15 CE 160.00 0.45 -0.15
-25.00%
0.50
0.25
16,000 8 0.05 20,000 10,000
100.00%
IDBI 25-Jun-15 CE 85.00 0.40 -0.05
-11.11%
0.40
0.25
16,000 4 0.06 20,000 4,000
25.00%
IFCI 28-May-15 CE 35.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 3,616,000 -8,000
-0.22%
IFCI 28-May-15 CE 40.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 1,152,000 0
0.00%
IFCI 28-May-15 CE 42.50 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 296,000 8,000
2.78%
IBREALEST 28-May-15 CE 65.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 688,000 -4,000
-0.58%
ITC 28-May-15 CE 350.00 0.05 0.00
0.00%
0.05
0.05
16,000 16 0.01 1,440,000 11,000
0.77%
JINDALSTEL 28-May-15 CE 240.00 0.05 -22.20
-99.78%
0.05
0.05
16,000 16 0.01 16,000 16,000
0.00%
L&TFH 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 76,000 0
0.00%
ONGC 28-May-15 CE 370.00 0.05 0.00
0.00%
0.10
0.05
16,000 32 0.01 91,500 7,000
8.28%
PETRONET 25-Jun-15 CE 185.00 5.25 0.55
11.70%
5.25
4.40
16,000 8 0.76 38,000 0
0.00%
SAIL 25-Jun-15 CE 75.00 0.50 -0.05
-9.09%
0.55
0.35
16,000 4 0.07 92,000 12,000
15.00%
SAIL 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 676,000 8,000
1.20%
SUNTV 28-May-15 CE 390.00 0.30 -1.15
-79.31%
2.15
0.15
16,000 32 0.24 18,000 5,000
38.46%
TATAPOWER 25-Jun-15 CE 70.00 5.55 -4.35
-43.94%
6.30
5.55
16,000 4 0.96 16,000 16,000
0.00%
TATAPOWER 28-May-15 CE 70.00 5.05 -0.50
-9.01%
5.60
5.05
16,000 4 0.83 120,000 -4,000
-3.23%
TATAPOWER 28-May-15 CE 72.50 1.50 -1.80
-54.55%
2.20
1.50
16,000 4 0.28 40,000 -4,000
-9.09%
TATAGLOBAL 28-May-15 CE 142.50 4.00 -1.75
-30.43%
7.00
1.15
16,000 8 0.66 20,000 -2,000
-9.09%
UNIONBANK 25-Jun-15 CE 190.00 1.90 -0.60
-24.00%
2.35
1.60
16,000 16 0.30 18,000 10,000
125.00%
JSWSTEEL 28-May-15 CE 920.00 0.50 -5.90
-92.19%
6.90
0.10
15,500 62 0.28 32,750 -5,500
-14.38%
LUPIN 28-May-15 CE 1,840.00 0.05 -0.75
-93.75%
0.70
0.05
15,500 124 0.02 24,250 -375
-1.52%
TATACHEM 25-Jun-15 CE 440.00 12.60 -8.90
-41.40%
17.60
12.00
15,500 31 2.27 9,500 9,000
1,800.00%
NIFTY 31-Dec-15 CE 9,000.00 252.75 -22.45
-8.16%
281.80
245.00
15,275 611 39.15 350,100 8,300
2.43%
HDFC 25-Jun-15 CE 1,200.00 54.45 -14.50
-21.03%
54.45
47.00
15,250 61 7.61 16,250 5,250
47.73%
HINDUNILVR 28-May-15 CE 890.00 0.10 -0.40
-80.00%
0.50
0.05
15,250 61 0.02 23,500 -3,000
-11.32%
JSWSTEEL 25-Jun-15 CE 940.00 21.95 -1.40
-6.00%
23.95
19.50
15,250 61 3.26 16,000 11,250
236.84%
KOTAKBANK 28-May-15 CE 1,450.00 0.05 -0.35
-87.50%
0.30
0.05
15,250 61 0.02 61,500 -7,500
-10.87%
BANKNIFTY 25-Jun-15 CE 18,700.00 393.85 8.20
2.13%
447.00
357.55
15,200 608 59.72 9,550 2,800
41.48%
HEXAWARE 28-May-15 CE 320.00 0.05 -0.10
-66.67%
0.10
0.05
15,000 15 0.01 144,000 0
0.00%
AUROPHARMA 25-Jun-15 CE 1,250.00 109.60 30.10
37.86%
125.00
100.00
15,000 60 17.51 13,500 13,500
0.00%
BANKBARODA 25-Jun-15 CE 155.00 9.25 -0.15
-1.60%
9.80
8.70
15,000 12 1.35 41,250 5,000
13.79%
COALINDIA 28-May-15 CE 410.00 0.05 -0.05
-50.00%
0.35
0.05
15,000 15 0.02 63,000 -1,000
-1.56%
HEROMOTOCO 25-Jun-15 CE 2,650.00 50.40 8.95
21.59%
58.30
38.00
15,000 120 6.61 14,375 7,375
105.36%
JINDALSTEL 25-Jun-15 CE 220.00 0.10 -7.70
-98.72%
1.00
0.10
15,000 15 0.04 15,000 15,000
0.00%
LT 28-May-15 CE 1,720.00 0.05 -0.50
-90.91%
0.20
0.05
15,000 120 0.01 43,000 -7,125
-14.21%
M&M 25-Jun-15 CE 1,300.00 10.45 -5.80
-35.69%
15.50
8.90
15,000 60 1.74 38,500 8,000
26.23%
TCS 28-May-15 CE 2,500.00 110.75 2.40
2.22%
121.00
90.25
14,875 119 15.51 59,750 -8,375
-12.29%
ASIANPAINT 25-Jun-15 CE 820.00 5.70 0.65
12.87%
6.45
5.00
14,750 59 0.81 26,750 10,250
62.12%
HCLTECH 25-Jun-15 CE 980.00 33.30 -5.70
-14.62%
37.05
25.90
14,750 59 4.45 12,250 6,000
96.00%
KOTAKBANK 25-Jun-15 CE 1,500.00 6.40 -1.10
-14.67%
8.20
6.15
14,750 59 1.00 31,500 11,000
53.66%
BANKNIFTY 25-Jun-15 CE 17,000.00 1,532.10 -30.80
-1.97%
1,680.00
1,480.00
14,550 582 223.03 35,275 13,650
63.12%
CENTURYTEX 28-May-15 CE 640.00 22.25 -7.15
-24.32%
33.00
17.60
14,500 29 3.64 26,000 -8,500
-24.64%
KOTAKBANK 28-May-15 CE 1,500.00 0.05 -0.20
-80.00%
0.15
0.05
14,500 58 0.02 108,500 750
0.70%
TECHM 28-May-15 CE 575.00 0.10 -1.15
-92.00%
1.40
0.05
14,500 29 0.04 13,000 2,000
18.18%
NIFTY 25-Jun-15 CE 7,600.00 717.00 -30.20
-4.04%
756.55
683.00
14,300 572 104.10 64,250 10,700
19.98%
TATAMOTORS 28-May-15 CE 534.25 0.05 0.00
0.00%
0.50
0.05
14,140 28 0.03 170,185 -4,545
-2.60%
AMTEKAUTO 28-May-15 CE 175.00 0.05 -0.05
-50.00%
0.05
0.05
14,000 7 0.01 68,000 6,000
9.68%
ASIANPAINT 25-Jun-15 CE 760.00 24.70 1.75
7.63%
27.00
23.00
14,000 56 3.47 13,750 8,500
161.90%
APOLLOTYRE 25-Jun-15 CE 195.00 2.60 -0.65
-20.00%
2.60
2.10
14,000 7 0.33 22,000 6,000
37.50%
APOLLOTYRE 28-May-15 CE 160.00 21.50 -1.10
-4.87%
23.00
21.50
14,000 7 3.14 16,000 -14,000
-46.67%
APOLLOTYRE 28-May-15 CE 170.00 11.95 -1.45
-10.82%
12.00
10.00
14,000 7 1.63 184,000 -12,000
-6.12%
BHEL 25-Jun-15 CE 290.00 1.05 0.40
61.54%
1.30
0.70
14,000 14 0.14 21,000 4,000
23.53%
BIOCON 28-May-15 CE 440.00 2.70 -8.00
-74.77%
9.95
2.50
14,000 28 0.80 36,500 -5,000
-12.05%
CAIRN 28-May-15 CE 205.00 0.05 -0.05
-50.00%
0.05
0.05
14,000 14 0.01 212,000 6,000
2.91%
DLF 28-May-15 CE 140.00 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 1,880,000 2,000
0.11%
FEDERALBNK 25-Jun-15 CE 160.00 0.95 -1.95
-67.24%
0.95
0.80
14,000 7 0.12 14,000 14,000
0.00%
HDIL 28-May-15 CE 122.50 0.05 -0.05
-50.00%
0.05
0.05
14,000 7 0.01 126,000 -6,000
-4.55%
HINDZINC 25-Jun-15 CE 175.00 3.20 -1.30
-28.89%
4.00
3.20
14,000 7 0.47 16,000 10,000
166.67%
INFY 25-Jun-15 CE 2,200.00 6.40 0.30
4.92%
8.95
4.50
14,000 112 0.85 50,750 9,250
22.29%
JSWENERGY 28-May-15 CE 105.00 5.85 0.65
12.50%
8.80
5.20
14,000 7 0.96 36,000 -4,000
-10.00%
PETRONET 25-Jun-15 CE 180.00 7.45 1.50
25.21%
7.45
6.50
14,000 7 0.97 14,000 4,000
40.00%
RECLTD 25-Jun-15 CE 340.00 1.15 0.10
9.52%
1.25
0.90
14,000 14 0.15 18,000 6,000
50.00%
SSLT 28-May-15 CE 260.00 1.05 -0.50
-32.26%
1.25
0.75
14,000 14 0.12 17,000 0
0.00%
TATACHEM 28-May-15 CE 470.00 0.05 -0.35
-87.50%
0.30
0.05
14,000 28 0.01 75,000 -2,000
-2.60%
TECHM 28-May-15 CE 650.00 0.05 -0.05
-50.00%
0.10
0.05
14,000 28 0.01 182,000 -4,500
-2.41%
WOCKPHARMA 28-May-15 CE 1,750.00 0.05 -2.95
-98.33%
2.60
0.05
14,000 112 0.13 15,750 -750
-4.55%
NIFTY 30-Jul-15 CE 8,300.00 235.75 -14.55
-5.81%
260.50
210.35
13,900 556 31.38 145,900 5,050
3.59%
BANKNIFTY 28-May-15 CE 19,500.00 0.05 -0.80
-94.12%
0.45
0.05
13,750 550 0.02 226,700 -6,225
-2.67%
HDFCBANK 28-May-15 CE 990.00 39.95 -1.20
-2.92%
45.00
32.80
13,750 55 5.47 30,750 -7,500
-19.61%
ICICIBANK 28-May-15 CE 350.00 0.05 0.00
0.00%
0.05
0.05
13,750 11 0.01 792,500 0
0.00%
PNB 25-Jun-15 CE 180.00 0.50 0.10
25.00%
0.75
0.10
13,750 11 0.06 21,250 6,250
41.67%
SUNPHARMA 25-Jun-15 CE 1,080.00 4.90 -3.55
-42.01%
8.00
3.60
13,750 55 0.76 23,750 3,750
18.75%
CESC 28-May-15 CE 560.00 0.25 -0.70
-73.68%
0.90
0.05
13,500 27 0.06 21,500 -4,000
-15.69%
HCLTECH 25-Jun-15 CE 1,040.00 10.85 -3.25
-23.05%
13.50
8.00
13,500 54 1.32 16,000 6,000
60.00%
ONGC 28-May-15 CE 300.00 27.65 -3.50
-11.24%
30.60
25.00
13,500 27 3.81 20,500 -4,000
-16.33%
TECHM 25-Jun-15 CE 700.00 1.30 -0.40
-23.53%
2.50
0.85
13,500 27 0.18 70,000 6,000
9.38%
TECHM 28-May-15 CE 610.00 0.05 -0.15
-75.00%
0.20
0.05
13,500 27 0.01 33,000 -500
-1.49%
TECHM 28-May-15 CE 660.00 0.05 -0.05
-50.00%
0.25
0.05
13,500 27 0.01 195,000 -6,000
-2.99%
HEROMOTOCO 28-May-15 CE 2,400.00 240.65 18.65
8.40%
242.25
195.00
13,375 107 30.58 16,125 -13,000
-44.64%
BAJAJ-AUTO 28-May-15 CE 2,250.00 56.85 -9.35
-14.12%
81.25
30.00
13,250 106 6.81 13,375 -8,375
-38.51%
HCLTECH 28-May-15 CE 975.00 5.75 -11.45
-66.57%
10.00
0.55
13,250 53 0.42 13,250 500
3.92%
HINDUNILVR 28-May-15 CE 940.00 0.05 -0.25
-83.33%
0.05
0.05
13,250 53 0.01 80,750 -3,500
-4.15%
RELIANCE 25-Jun-15 CE 840.00 48.90 -12.85
-20.81%
61.00
47.00
13,250 53 7.23 17,500 9,750
125.81%
TATAMOTORS 28-May-15 CE 524.40 0.05 -0.05
-50.00%
0.05
0.05
13,130 26 0.01 172,205 -505
-0.29%
TATAMTRDVR 25-Jun-15 CE 330.00 2.25 -0.15
-6.25%
3.25
2.25
13,130 13 0.39 45,450 2,020
4.65%
INDUSINDBK 28-May-15 CE 920.00 0.05 -0.05
-50.00%
0.45
0.05
13,000 52 0.01 28,000 3,250
13.13%
IRB 28-May-15 CE 260.00 0.05 -0.05
-50.00%
0.10
0.05
13,000 13 0.01 68,000 -1,000
-1.45%
MCLEODRUSS 25-Jun-15 CE 250.00 4.95 -2.70
-35.29%
5.40
3.95
13,000 13 0.65 5,000 4,000
400.00%
ONGC 28-May-15 CE 310.00 19.20 -2.70
-12.33%
26.00
16.50
13,000 26 2.51 53,000 -7,500
-12.40%
PFC 28-May-15 CE 260.00 20.50 7.50
57.69%
21.00
14.50
13,000 13 2.34 37,000 -7,000
-15.91%
BANKNIFTY 28-May-15 CE 17,000.00 1,444.70 -53.30
-3.56%
1,605.00
1,375.10
12,925 517 188.78 33,775 -3,150
-8.53%
INFY 25-Jun-15 CE 2,150.00 10.55 0.80
8.21%
12.00
8.25
12,750 102 1.27 28,000 8,875
46.41%
TATAMOTORS 25-Jun-15 CE 534.25 2.70 0.30
12.50%
3.40
2.25
12,625 25 0.36 103,525 1,515
1.49%
NIFTY 25-Jun-15 CE 7,300.00 1,000.35 -35.05
-3.39%
1,040.20
974.60
12,500 500 125.13 20,125 10,325
105.36%
PNB 28-May-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
12,500 10 0.01 593,750 10,000
1.71%
SKSMICRO 28-May-15 CE 500.00 0.05 -0.10
-66.67%
0.20
0.05
12,500 25 0.01 243,000 3,500
1.46%
SUNPHARMA 28-May-15 CE 1,200.00 0.10 -0.05
-33.33%
0.20
0.05
12,500 50 0.01 208,500 -250
-0.12%
TATASTEEL 25-Jun-15 CE 460.00 0.05 0.00
0.00%
0.05
0.05
12,500 25 0.01 31,000 12,500
67.57%
TATASTEEL 28-May-15 CE 390.00 0.05 -0.05
-50.00%
0.05
0.05
12,500 25 0.01 537,000 1,000
0.19%
TECHM 25-Jun-15 CE 630.00 2.75 -1.20
-30.38%
4.20
2.40
12,500 25 0.42 32,000 4,000
14.29%
NIFTY 25-Jun-15 CE 9,600.00 0.95 -0.10
-9.52%
1.25
0.60
12,450 498 0.12 96,300 -4,600
-4.56%
LUPIN 28-May-15 CE 1,700.00 48.70 0.65
1.35%
62.00
16.00
12,125 97 4.18 67,125 -7,375
-9.90%
TATAMTRDVR 25-Jun-15 CE 366.15 0.10 -8.65
-98.86%
0.10
0.10
12,120 12 0.01 12,120 12,120
0.00%
GODREJIND 25-Jun-15 CE 380.00 18.00 9.25
105.71%
30.00
14.85
12,012 12 2.47 7,007 6,006
600.00%
ASHOKLEY 28-May-15 CE 85.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 1,780,000 8,000
0.45%
ADANIPOWER 25-Jun-15 CE 50.00 0.10 -0.15
-60.00%
0.10
0.05
12,000 3 0.01 32,000 4,000
14.29%
BANKINDIA 28-May-15 CE 185.00 6.85 -7.35
-51.76%
17.55
6.85
12,000 12 1.79 5,000 4,000
400.00%
BPCL 28-May-15 CE 740.00 76.50 23.65
44.75%
80.15
65.45
12,000 24 8.86 22,500 -1,000
-4.26%
CIPLA 25-Jun-15 CE 740.00 3.05 -1.15
-27.38%
4.00
2.75
12,000 24 0.38 12,000 3,500
41.18%
DISHTV 25-Jun-15 CE 92.50 7.90 -1.35
-14.59%
8.20
7.90
12,000 3 0.96 64,000 -4,000
-5.88%
DISHTV 30-Jul-15 CE 100.00 5.65 0.60
11.88%
6.80
4.30
12,000 3 0.68 - 0
0.00%
EXIDEIND 25-Jun-15 CE 175.00 1.00 -0.60
-37.50%
1.00
0.90
12,000 6 0.12 16,000 -6,000
-27.27%
ENGINERSIN 28-May-15 CE 190.00 9.75 1.95
25.00%
10.00
9.70
12,000 12 1.19 19,000 -12,000
-38.71%
HINDALCO 28-May-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 436,000 8,000
1.87%
HDFCBANK 28-May-15 CE 960.00 69.50 -3.00
-4.14%
78.05
63.00
12,000 48 8.42 6,750 -11,750
-63.51%
HAVELLS 28-May-15 CE 290.00 0.05 -0.15
-75.00%
0.10
0.05
12,000 12 0.01 71,000 -3,000
-4.05%
HINDZINC 28-May-15 CE 185.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 68,000 0
0.00%
IDEA 25-Jun-15 CE 165.00 8.55 0.30
3.64%
8.65
7.60
12,000 6 0.98 8,000 6,000
300.00%
IDBI 28-May-15 CE 65.00 5.50 -0.30
-5.17%
5.70
5.50
12,000 3 0.67 52,000 -12,000
-18.75%
IOB 25-Jun-15 CE 55.00 0.05 -1.05
-95.45%
0.05
0.05
12,000 3 0.01 12,000 12,000
0.00%
IBREALEST 25-Jun-15 CE 60.00 2.20 0.15
7.32%
2.20
2.20
12,000 3 0.26 12,000 8,000
200.00%
JSWENERGY 25-Jun-15 CE 125.00 1.50 -8.35
-84.77%
1.75
1.40
12,000 6 0.19 10,000 10,000
0.00%
JISLJALEQS 25-Jun-15 CE 80.00 0.35 -0.05
-12.50%
0.45
0.35
12,000 3 0.05 20,000 8,000
66.67%
JISLJALEQS 28-May-15 CE 57.50 7.70 0.70
10.00%
7.85
7.70
12,000 3 0.94 88,000 12,000
15.79%
LICHSGFIN 28-May-15 CE 470.00 0.10 0.05
100.00%
0.10
0.05
12,000 24 0.01 89,000 5,000
5.95%
ADANIPORTS 28-May-15 CE 370.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 12 0.01 135,000 2,000
1.50%
NMDC 28-May-15 CE 137.50 0.05 -0.05
-50.00%
0.25
0.05
12,000 6 0.01 44,000 0
0.00%
ORIENTBANK 28-May-15 CE 190.00 16.25 0.65
4.17%
16.50
12.70
12,000 12 1.81 59,000 -1,000
-1.67%
PETRONET 25-Jun-15 CE 190.00 3.65 -0.35
-8.75%
4.20
3.40
12,000 6 0.46 22,000 0
0.00%
RECLTD 28-May-15 CE 360.00 0.05 0.00
0.00%
0.15
0.05
12,000 12 0.01 12,000 -4,000
-25.00%
RPOWER 28-May-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 88,000 0
0.00%
SAIL 25-Jun-15 CE 80.00 0.20 0.05
33.33%
0.85
0.20
12,000 3 0.06 12,000 4,000
50.00%
SAIL 28-May-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 1,172,000 4,000
0.34%
VEDL 28-May-15 CE 225.00 0.05 0.00
0.00%
0.05
0.05
12,000 12 0.01 75,000 0
0.00%
UPL 25-Jun-15 CE 570.00 7.55 -4.85
-39.11%
11.40
6.00
12,000 24 1.11 9,000 1,500
20.00%
SKSMICRO 25-Jun-15 CE 450.00 17.65 -2.35
-11.75%
18.20
14.00
12,000 24 1.94 6,000 5,000
500.00%
TITAN 28-May-15 CE 410.00 0.05 -0.20
-80.00%
0.05
0.05
12,000 12 0.01 64,000 1,000
1.59%
TATAPOWER 28-May-15 CE 82.50 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 568,000 -12,000
-2.07%
TATAGLOBAL 25-Jun-15 CE 140.00 8.65 -3.05
-26.07%
10.25
8.00
12,000 6 1.03 16,000 8,000
100.00%
TATAGLOBAL 25-Jun-15 CE 170.00 0.25 -0.35
-58.33%
0.60
0.20
12,000 6 0.05 12,000 8,000
200.00%
TVSMOTOR 28-May-15 CE 220.00 15.60 0.10
0.65%
20.70
15.60
12,000 12 2.34 199,000 -5,000
-2.45%
TVSMOTOR 28-May-15 CE 300.00 0.05 0.00
0.00%
0.05
0.05
12,000 12 0.01 96,000 0
0.00%
ACC 25-Jun-15 CE 1,450.00 63.00 3.15
5.26%
68.40
56.00
11,875 95 7.28 8,000 6,125
326.67%
BANKNIFTY 25-Jun-15 CE 19,200.00 214.40 7.90
3.83%
245.60
190.95
11,875 475 26.02 8,575 4,250
98.27%
EICHERMOT 28-May-15 CE 18,000.00 6.00 -304.00
-98.06%
400.00
1.00
11,875 95 10.36 6,875 750
12.24%
HCLTECH 25-Jun-15 CE 1,060.00 5.70 -3.40
-37.36%
7.70
5.65
11,750 47 0.76 18,500 9,500
105.56%
LT 28-May-15 CE 1,750.00 0.05 -0.25
-83.33%
0.10
0.05
11,750 94 0.01 115,250 625
0.55%
NIFTY 28-May-15 CE 7,300.00 1,010.75 -18.90
-1.84%
1,055.20
961.15
11,600 464 116.81 3,000 -10,275
-77.40%
BANKNIFTY 28-May-15 CE 20,500.00 0.05 -0.65
-92.86%
0.25
0.05
11,525 461 0.01 25,275 -1,050
-3.99%
CESC 28-May-15 CE 540.00 8.50 0.50
6.25%
10.85
4.20
11,500 23 0.89 6,000 2,000
50.00%
MOTHERSUMI 28-May-15 CE 470.00 3.40 -3.25
-48.87%
4.50
1.00
11,500 23 0.36 23,500 -8,000
-25.40%
UPL 25-Jun-15 CE 580.00 5.65 -4.55
-44.61%
8.60
5.00
11,500 23 0.73 6,000 -3,500
-36.84%
SUNTV 28-May-15 CE 400.00 0.05 -0.15
-75.00%
0.10
0.05
11,500 23 0.01 36,000 1,000
2.86%
JUSTDIAL 25-Jun-15 CE 1,200.00 41.05 -5.20
-11.24%
52.75
37.45
11,375 91 5.06 16,000 4,625
40.66%
AUROPHARMA 25-Jun-15 CE 1,100.00 221.15 -28.85
-11.54%
252.80
221.15
11,250 45 27.07 10,500 9,500
950.00%
ICICIBANK 28-May-15 CE 285.00 27.30 -2.75
-9.15%
27.30
27.15
11,250 9 3.07 11,250 -11,250
-50.00%
INFY 28-May-15 CE 2,300.00 0.05 -0.25
-83.33%
0.25
0.05
11,250 90 0.01 113,625 -250
-0.22%
SBIN 28-May-15 CE 350.00 0.05 -0.05
-50.00%
0.05
0.05
11,250 9 0.01 132,500 8,750
7.07%
NIFTY 30-Jul-15 CE 8,200.00 290.85 -24.35
-7.73%
321.75
266.35
11,225 449 31.75 162,075 125
0.08%
DRREDDY 28-May-15 CE 3,550.00 1.35 -43.85
-97.01%
40.00
0.40
11,125 89 0.87 10,500 5,000
90.91%
EICHERMOT 28-May-15 CE 18,500.00 1.10 -107.00
-98.98%
125.25
1.00
11,125 89 4.08 6,500 1,000
18.18%
GODREJIND 25-Jun-15 CE 450.00 1.75 1.05
150.00%
5.00
1.75
11,011 11 0.35 5,005 5,005
0.00%
BANKNIFTY 28-May-15 CE 18,100.00 337.70 -75.95
-18.36%
539.95
278.00
11,000 440 39.95 2,325 -6,175
-72.65%
BANKINDIA 25-Jun-15 CE 235.00 0.55 -1.80
-76.60%
1.95
0.55
11,000 11 0.12 12,000 5,000
71.43%
BANKINDIA 28-May-15 CE 225.00 0.05 -0.10
-66.67%
0.10
0.05
11,000 11 0.01 320,000 -2,000
-0.62%
BANKINDIA 28-May-15 CE 235.00 0.05 0.00
0.00%
0.05
0.05
11,000 11 0.01 52,000 0
0.00%
CANBK 28-May-15 CE 430.00 0.05 0.00
0.00%
0.10
0.05
11,000 11 0.01 42,000 1,000
2.44%
COALINDIA 28-May-15 CE 360.00 23.05 1.15
5.25%
28.00
19.25
11,000 11 2.41 107,000 -7,000
-6.14%
DABUR 28-May-15 CE 275.00 0.05 -0.45
-90.00%
0.25
0.05
11,000 11 0.01 23,000 -4,000
-14.81%
M&M 28-May-15 CE 1,260.00 0.15 -0.95
-86.36%
1.50
0.05
11,000 44 0.02 40,000 2,750
7.38%
M&MFIN 25-Jun-15 CE 290.00 1.80 0.80
80.00%
1.80
1.35
11,000 11 0.16 18,000 1,000
5.88%
ONGC 28-May-15 CE 450.00 0.05 -0.55
-91.67%
0.10
0.05
11,000 22 0.01 11,000 11,000
0.00%
SIEMENS 28-May-15 CE 1,400.00 0.65 -2.15
-76.79%
1.90
0.05
11,000 44 0.08 24,000 0
0.00%
VEDL 25-Jun-15 CE 190.00 12.70 1.95
18.14%
13.30
11.45
11,000 11 1.38 33,000 3,000
10.00%
UPL 28-May-15 CE 510.00 9.50 -17.60
-64.94%
24.40
4.50
11,000 22 1.21 13,500 -3,500
-20.59%
SKSMICRO 28-May-15 CE 440.00 5.45 -7.25
-57.09%
12.75
4.10
11,000 22 0.64 20,500 2,000
10.81%
SRTRANSFIN 28-May-15 CE 800.00 33.35 4.35
15.00%
41.50
30.00
11,000 44 3.93 47,750 -4,000
-7.73%
TATASTEEL 25-Jun-15 CE 310.00 22.25 -3.00
-11.88%
25.60
20.00
11,000 22 2.37 11,500 9,000
360.00%
AXISBANK 25-Jun-15 CE 660.00 2.80 -0.20
-6.67%
3.80
2.35
11,000 22 0.33 11,000 10,500
2,100.00%
ZEEL 28-May-15 CE 350.00 0.10 0.05
100.00%
0.10
0.05
11,000 11 0.01 76,000 -6,000
-7.32%
NIFTY 25-Jun-15 CE 6,900.00 1,406.30 -229.90
-14.05%
1,410.00
1,360.00
10,975 439 153.49 10,825 10,825
0.00%
BAJAJ-AUTO 25-Jun-15 CE 2,400.00 32.05 -8.05
-20.07%
39.00
26.65
10,750 86 3.46 12,375 2,375
23.75%
HEROMOTOCO 28-May-15 CE 2,700.00 0.10 -0.35
-77.78%
2.35
0.05
10,750 86 0.06 19,500 -1,000
-4.88%
BAJAJ-AUTO 28-May-15 CE 2,450.00 0.10 -0.30
-75.00%
0.25
0.10
10,500 84 0.02 11,000 -5,000
-31.25%
HINDUNILVR 28-May-15 CE 930.00 0.05 -0.05
-50.00%
0.10
0.05
10,500 42 0.01 24,750 1,250
5.32%
M&M 25-Jun-15 CE 1,280.00 13.55 -9.55
-41.34%
16.50
12.05
10,500 42 1.43 17,250 -2,000
-10.39%
MOTHERSUMI 28-May-15 CE 510.00 0.10 -0.25
-71.43%
0.10
0.05
10,500 21 0.01 52,000 0
0.00%
AXISBANK 28-May-15 CE 620.00 0.05 -0.10
-66.67%
0.10
0.05
10,500 21 0.01 133,500 0
0.00%
TATACOMM 28-May-15 CE 470.00 0.05 -0.95
-95.00%
0.40
0.05
10,500 21 0.02 48,000 -500
-1.03%
BANKNIFTY 25-Jun-15 CE 16,700.00 1,818.70 68.70
3.93%
1,875.00
1,730.00
10,400 416 190.93 8,400 8,375
33,500.00%
HEROMOTOCO 28-May-15 CE 2,500.00 141.60 37.60
36.15%
146.80
98.55
10,375 83 12.48 11,875 -8,000
-40.25%
ASIANPAINT 28-May-15 CE 840.00 0.05 -0.15
-75.00%
0.15
0.05
10,250 41 0.01 160,500 -5,500
-3.31%
JSWSTEEL 28-May-15 CE 900.00 14.45 -5.80
-28.64%
23.00
8.25
10,250 41 1.49 31,250 -3,750
-10.71%
NIFTY 28-May-15 CE 10,000.00 0.05 -0.05
-50.00%
0.05
0.05
10,150 406 0.01 45,025 1,575
3.62%
ABIRLANUVO 28-May-15 CE 1,800.00 6.90 -12.45
-64.34%
18.00
2.50
10,125 81 0.82 5,250 -625
-10.64%
MARUTI 28-May-15 CE 3,000.00 713.85 -35.95
-4.79%
715.00
709.10
10,125 81 72.15 7,500 -2,750
-26.83%
ALBK 25-Jun-15 CE 107.50 3.00 0.40
15.38%
3.25
3.00
10,000 5 0.32 8,000 6,000
300.00%
ALBK 28-May-15 CE 115.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 136,000 2,000
1.49%
ALBK 28-May-15 CE 130.00 0.05 -2.15
-97.73%
0.05
0.05
10,000 5 0.01 10,000 10,000
0.00%
ARVIND 25-Jun-15 CE 220.00 22.00 16.55
303.67%
22.00
12.85
10,000 10 1.48 7,000 -10,000
-58.82%
BHEL 25-Jun-15 CE 300.00 0.75 -0.05
-6.25%
1.00
0.25
10,000 10 0.07 63,000 5,000
8.62%
BPCL 28-May-15 CE 760.00 55.65 19.55
54.16%
60.20
39.40
10,000 20 5.24 30,000 -3,500
-10.45%
CAIRN 25-Jun-15 CE 230.00 0.40 0.00
0.00%
0.90
0.40
10,000 10 0.06 11,000 2,000
22.22%
DLF 28-May-15 CE 145.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 614,000 6,000
0.99%
FEDERALBNK 28-May-15 CE 137.50 5.05 0.35
7.45%
7.00
5.00
10,000 5 0.59 36,000 -6,000
-14.29%
AMBUJACEM 25-Jun-15 CE 235.00 5.75 0.20
3.60%
5.80
4.80
10,000 10 0.56 91,000 0
0.00%
HDFC 28-May-15 CE 1,280.00 0.10 -0.80
-88.89%
0.35
0.05
10,000 40 0.01 44,500 0
0.00%
HDIL 25-Jun-15 CE 140.00 0.80 -0.15
-15.79%
0.90
0.70
10,000 5 0.08 30,000 6,000
25.00%
HINDZINC 28-May-15 CE 170.00 1.65 -2.15
-56.58%
3.05
1.65
10,000 5 0.20 102,000 0
0.00%
IDFC 28-May-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 1,480,000 -4,000
-0.27%
IGL 28-May-15 CE 430.00 0.10 -0.30
-75.00%
0.50
0.10
10,000 20 0.03 20,000 2,000
11.11%
JUBLFOOD 28-May-15 CE 1,850.00 0.05 -1.00
-95.24%
1.00
0.05
10,000 40 0.03 16,500 -2,000
-10.81%
NTPC 28-May-15 CE 142.50 0.10 0.05
100.00%
0.10
0.10
10,000 5 0.01 90,000 -10,000
-10.00%
NTPC 28-May-15 CE 145.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 480,000 2,000
0.42%
POWERGRID 28-May-15 CE 155.00 0.05 -0.10
-66.67%
0.05
0.05
10,000 5 0.01 122,000 0
0.00%
RCOM 28-May-15 CE 72.50 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 608,000 2,000
0.33%
SBIN 25-Jun-15 CE 340.00 0.65 -0.15
-18.75%
0.85
0.65
10,000 8 0.07 110,000 2,500
2.33%
VEDL 28-May-15 CE 215.00 0.05 0.00
0.00%
0.05
0.05
10,000 10 0.01 161,000 0
0.00%
SUNPHARMA 28-May-15 CE 920.00 39.10 -20.35
-34.23%
48.00
38.00
10,000 40 4.11 13,000 -5,750
-30.67%
VOLTAS 25-Jun-15 CE 380.00 2.50 -1.10
-30.56%
3.45
2.50
10,000 10 0.29 11,000 2,000
22.22%
APOLLOHOSP 28-May-15 CE 1,250.00 0.05 -7.15
-99.31%
16.60
0.05
9,750 39 0.88 3,750 0
0.00%
HINDUNILVR 28-May-15 CE 840.00 6.50 -10.75
-62.32%
17.00
5.00
9,750 39 1.26 17,500 -3,250
-15.66%
STAR 25-Jun-15 CE 1,350.00 23.70 -6.30
-21.00%
28.20
21.15
9,750 39 2.40 12,500 8,000
177.78%
LUPIN 25-Jun-15 CE 1,900.00 8.05 -5.90
-42.29%
11.70
7.25
9,625 77 0.95 10,500 5,875
127.03%
RELINFRA 25-Jun-15 CE 400.00 29.95 -12.05
-28.69%
31.10
26.05
9,500 19 2.80 6,000 4,000
200.00%
IGL 25-Jun-15 CE 420.00 10.25 -3.75
-26.79%
12.00
9.00
9,500 19 1.02 8,500 4,500
112.50%
LICHSGFIN 28-May-15 CE 460.00 0.05 0.00
0.00%
0.05
0.05
9,500 19 0.00 122,500 3,500
2.94%
RELCAPITAL 25-Jun-15 CE 500.00 0.30 0.00
0.00%
0.40
0.20
9,500 19 0.03 15,500 9,500
158.33%
LUPIN 28-May-15 CE 1,850.00 0.05 -0.40
-88.89%
0.35
0.05
9,375 75 0.01 33,125 -8,750
-20.90%
GRASIM 28-May-15 CE 3,550.00 0.80 -35.70
-97.81%
24.00
0.35
9,250 74 0.23 6,750 3,625
116.00%
GLENMARK 25-Jun-15 CE 880.00 36.25 3.65
11.20%
37.50
29.10
9,250 37 3.04 7,750 4,500
138.46%
ABIRLANUVO 28-May-15 CE 2,000.00 0.05 -0.15
-75.00%
0.20
0.05
9,250 74 0.01 28,625 -2,125
-6.91%
KOTAKBANK 28-May-15 CE 1,440.00 0.05 -0.60
-92.31%
0.50
0.05
9,250 37 0.01 20,000 -250
-1.23%
TCS 28-May-15 CE 2,550.00 58.40 -10.30
-14.99%
70.00
36.00
9,250 74 4.96 41,000 -4,375
-9.64%
GMRINFRA 28-May-15 CE 15.00 0.05 0.00
0.00%
0.05
0.05
9,173 1 0.00 5,723,952 0
0.00%
GMRINFRA 28-May-15 CE 17.15 0.05 0.00
0.00%
0.05
0.05
9,173 1 0.00 3,898,525 0
0.00%
TATAMOTORS 25-Jun-15 CE 560.00 0.80 -0.30
-27.27%
1.40
0.40
9,090 18 0.09 54,035 3,535
7.00%
HEXAWARE 28-May-15 CE 330.00 0.05 -0.05
-50.00%
0.05
0.05
9,000 9 0.00 125,000 0
0.00%
BPCL 28-May-15 CE 880.00 0.15 -5.10
-97.14%
0.15
0.10
9,000 18 0.01 9,000 7,500
500.00%
RELINFRA 25-Jun-15 CE 500.00 1.80 -1.60
-47.06%
2.25
1.35
9,000 18 0.16 40,500 3,500
9.46%
CANBK 25-Jun-15 CE 390.00 2.00 0.20
11.11%
2.00
1.55
9,000 9 0.16 19,000 1,000
5.56%
CANBK 28-May-15 CE 440.00 0.10 -0.15
-60.00%
0.10
0.05
9,000 9 0.01 42,000 5,000
13.51%
CESC 28-May-15 CE 600.00 0.10 -0.15
-60.00%
0.25
0.05
9,000 18 0.01 61,500 -2,500
-3.91%
CAIRN 28-May-15 CE 250.00 0.05 0.00
0.00%
0.10
0.05
9,000 9 0.00 70,000 -1,000
-1.41%
CENTURYTEX 28-May-15 CE 780.00 0.05 -0.10
-66.67%
0.20
0.05
9,000 18 0.01 88,500 -3,500
-3.80%
DABUR 25-Jun-15 CE 270.00 8.40 0.95
12.75%
8.75
7.00
9,000 9 0.72 19,000 6,000
46.15%
AMBUJACEM 25-Jun-15 CE 245.00 3.05 0.40
15.09%
3.05
2.95
9,000 9 0.27 54,000 9,000
20.00%
GLENMARK 25-Jun-15 CE 920.00 22.95 0.90
4.08%
23.15
18.25
9,000 36 1.88 9,000 5,250
140.00%
HCLTECH 28-May-15 CE 900.00 81.05 -7.40
-8.37%
82.60
63.50
9,000 36 6.67 18,000 -6,250
-25.77%
IBULHSGFIN 25-Jun-15 CE 640.00 6.50 -1.95
-23.08%
7.85
6.50
9,000 18 0.62 14,500 5,000
52.63%
INDUSINDBK 25-Jun-15 CE 840.00 33.40 -6.20
-15.66%
42.70
33.00
9,000 36 3.50 9,250 4,750
105.56%
LICHSGFIN 25-Jun-15 CE 470.00 0.85 -4.65
-84.55%
0.85
0.25
9,000 18 0.03 8,000 7,500
1,500.00%
M&MFIN 25-Jun-15 CE 260.00 12.90 2.60
25.24%
12.90
10.00
9,000 9 0.98 10,000 -1,000
-9.09%
UNITECH 28-May-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 603,000 9,000
1.52%
UNIONBANK 28-May-15 CE 190.00 0.05 -0.10
-66.67%
0.05
0.05
9,000 9 0.00 29,000 1,000
3.57%
ACC 25-Jun-15 CE 1,500.00 36.65 3.15
9.40%
41.85
31.25
8,875 71 3.15 13,375 1,250
10.31%
ACC 28-May-15 CE 1,480.00 0.45 -5.65
-92.62%
8.80
0.05
8,875 71 0.44 11,250 -1,375
-10.89%
AUROPHARMA 28-May-15 CE 1,250.00 51.55 -40.35
-43.91%
87.50
50.00
8,750 35 5.38 13,500 -2,500
-15.63%
JUBLFOOD 28-May-15 CE 1,600.00 157.40 -22.60
-12.56%
162.00
142.00
8,750 35 13.36 17,500 -8,000
-31.37%
KOTAKBANK 28-May-15 CE 1,360.00 8.75 -8.25
-48.53%
24.00
8.00
8,750 35 1.02 18,750 -6,500
-25.74%
PNB 25-Jun-15 CE 175.00 1.05 -0.10
-8.70%
1.20
0.55
8,750 7 0.07 13,750 6,250
83.33%
BANKNIFTY 25-Jun-15 CE 19,300.00 189.00 10.70
6.00%
202.95
165.00
8,700 348 15.55 3,925 1,225
45.37%
BANKNIFTY 28-May-15 CE 16,700.00 1,720.00 70.00
4.24%
1,849.15
1,720.00
8,525 341 154.18 1,075 -7,050
-86.77%
CENTURYTEX 28-May-15 CE 620.00 40.40 -9.50
-19.04%
52.00
40.40
8,500 17 3.84 14,000 -2,500
-15.15%
GAIL 25-Jun-15 CE 370.00 13.55 -2.45
-15.31%
14.30
13.55
8,500 17 1.17 10,500 8,500
425.00%
HCLTECH 28-May-15 CE 1,020.00 0.05 -0.60
-92.31%
0.50
0.05
8,500 34 0.01 23,750 -500
-2.06%
KOTAKBANK 25-Jun-15 CE 1,380.00 37.20 -5.05
-11.95%
42.35
37.00
8,500 34 3.22 1,750 1,500
600.00%
LUPIN 28-May-15 CE 1,900.00 0.10 -0.15
-60.00%
0.30
0.05
8,500 68 0.01 46,500 -2,125
-4.37%
LT 25-Jun-15 CE 1,900.00 3.50 -35.45
-91.01%
4.00
2.05
8,500 68 0.30 6,250 6,250
0.00%
RELIANCE 28-May-15 CE 980.00 0.05 0.00
0.00%
0.05
0.05
8,500 34 0.00 231,250 -2,750
-1.18%
SKSMICRO 25-Jun-15 CE 490.00 4.20 -0.90
-17.65%
5.15
4.20
8,500 17 0.43 5,500 4,000
266.67%
TECHM 28-May-15 CE 540.00 5.20 -151.70
-96.69%
8.45
3.50
8,500 17 0.41 4,500 4,500
0.00%
TATACOMM 25-Jun-15 CE 460.00 5.75 -4.60
-44.44%
9.00
5.45
8,500 17 0.58 28,000 2,500
9.80%
BANKNIFTY 25-Jun-15 CE 17,500.00 1,138.20 -14.80
-1.28%
1,240.00
1,075.00
8,400 336 95.43 12,475 5,175
70.89%
HEROMOTOCO 28-May-15 CE 2,450.00 190.45 33.70
21.50%
195.35
148.00
8,375 67 15.32 8,750 -6,500
-42.62%
LUPIN 25-Jun-15 CE 1,850.00 18.45 -4.85
-20.82%
22.55
15.35
8,375 67 1.62 16,750 4,750
39.58%
LT 28-May-15 CE 1,560.00 53.00 -23.25
-30.49%
71.70
46.00
8,375 67 5.24 21,125 -4,750
-18.36%
NIFTY 25-Jun-15 CE 8,250.00 189.60 -14.90
-7.29%
215.00
170.00
8,375 335 15.94 3,300 1,900
135.71%
ACC 28-May-15 CE 1,500.00 0.10 -2.55
-96.23%
3.00
0.05
8,250 66 0.10 24,500 -500
-2.00%
GLENMARK 28-May-15 CE 900.00 0.10 -0.80
-88.89%
0.75
0.05
8,250 33 0.03 25,250 -6,750
-21.09%
LUPIN 28-May-15 CE 1,720.00 23.00 -5.80
-20.14%
41.00
5.10
8,250 66 1.24 9,750 -1,375
-12.36%