SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
25-May
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 26-May-16 CE 7,900.00 53.80 50.50
1,530.30%
58.80
6.35
67,062,225 894,163 17,503.24 3,169,200 -3,452,475
-52.14%
NIFTY 26-May-16 CE 8,000.00 8.65 7.80
917.65%
10.00
1.10
49,795,575 663,941 1,986.84 7,809,600 -307,875
-3.79%
ASHOKLEY 26-May-16 CE 105.00 0.05 -0.75
-93.75%
2.10
0.05
42,035,000 6,005 395.13 6,034,000 1,183,000
24.39%
ASHOKLEY 26-May-16 CE 100.00 0.35 -2.60
-88.14%
5.65
0.15
32,438,000 4,634 301.67 4,095,000 1,715,000
72.06%
NIFTY 26-May-16 CE 7,800.00 142.35 122.10
602.96%
149.00
42.00
29,148,525 388,647 24,443.95 2,069,100 -3,796,125
-64.72%
NIFTY 26-May-16 CE 7,950.00 23.70 22.30
1,592.86%
27.20
2.15
27,573,225 367,643 3,217.80 2,864,550 1,870,800
188.26%
ASHOKLEY 26-May-16 CE 110.00 0.05 -0.15
-75.00%
0.50
0.05
21,371,000 3,053 59.84 7,525,000 1,078,000
16.72%
ASHOKLEY 26-May-16 CE 102.50 0.10 -1.45
-93.55%
3.60
0.05
17,675,000 2,525 182.05 2,520,000 -175,000
-6.49%
NIFTY 26-May-16 CE 7,850.00 95.20 87.30
1,105.06%
101.00
16.35
16,166,400 215,552 7,900.52 591,975 -1,797,525
-75.23%
ASHOKLEY 26-May-16 CE 107.50 0.05 -0.35
-87.50%
1.05
0.05
15,575,000 2,225 93.45 3,059,000 -35,000
-1.13%
SBIN 26-May-16 CE 175.00 1.90 1.30
216.67%
2.25
0.70
14,112,000 7,056 191.92 1,928,000 -886,000
-31.49%
SBIN 26-May-16 CE 180.00 0.45 0.25
125.00%
0.55
0.20
13,402,000 6,701 48.25 3,686,000 -940,000
-20.32%
NIFTY 26-May-16 CE 8,050.00 2.10 1.50
250.00%
2.80
0.50
12,765,975 170,213 139.15 963,300 473,925
96.84%
DLF 26-May-16 CE 125.00 0.60 0.15
33.33%
1.05
0.30
11,635,000 2,327 82.61 4,290,000 480,000
12.60%
HDIL 26-May-16 CE 100.00 0.50 -0.25
-33.33%
1.80
0.35
9,642,000 1,607 105.10 3,504,000 408,000
13.18%
ICICIBANK 26-May-16 CE 235.00 1.85 1.50
428.57%
2.05
0.40
8,959,000 5,270 110.20 1,045,500 -683,400
-39.53%
NIFTY 26-May-16 CE 8,100.00 0.80 0.25
45.45%
1.05
0.35
8,859,375 118,125 53.16 5,270,775 181,350
3.56%
ASHOKLEY 26-May-16 CE 97.50 1.10 -2.05
-65.08%
7.50
0.55
8,162,000 1,166 84.88 1,414,000 1,316,000
1,342.86%
IBREALEST 26-May-16 CE 95.00 1.20 0.95
380.00%
2.15
0.60
8,091,000 899 123.79 1,908,000 1,368,000
253.33%
ICICIBANK 26-May-16 CE 230.00 4.80 3.90
433.33%
5.25
0.95
8,075,000 4,750 256.79 2,781,200 -780,300
-21.91%
ICICIBANK 26-May-16 CE 240.00 0.60 0.40
200.00%
0.70
0.20
7,639,800 4,494 34.38 4,328,200 -23,800
-0.55%
ASHOKLEY 30-Jun-16 CE 105.00 1.60 -1.80
-52.94%
5.15
1.05
7,448,000 1,064 199.61 1,834,000 1,029,000
127.83%
NHPC 26-May-16 CE 22.50 0.15 0.00
0.00%
0.20
0.05
7,317,000 271 8.78 8,694,000 -1,836,000
-17.44%
ASHOKLEY 30-Jun-16 CE 110.00 0.75 -1.05
-58.33%
3.00
0.50
6,552,000 936 111.38 2,107,000 1,407,000
201.00%
IBREALEST 26-May-16 CE 100.00 0.30 0.20
200.00%
0.80
0.20
6,165,000 685 30.21 1,503,000 765,000
103.66%
VEDL 26-May-16 CE 100.00 0.80 0.35
77.78%
1.05
0.30
6,128,000 1,532 37.38 3,900,000 -220,000
-5.34%
NIFTY 30-Jun-16 CE 8,000.00 115.70 66.95
137.33%
120.00
61.00
6,028,800 80,384 5,464.50 3,123,150 24,300
0.78%
DLF 26-May-16 CE 130.00 0.15 0.00
0.00%
0.30
0.10
6,020,000 1,204 10.23 6,295,000 -515,000
-7.56%
BANKNIFTY 26-May-16 CE 17,000.00 92.25 87.00
1,657.14%
112.85
9.05
5,836,740 194,558 2,850.08 593,370 -378,300
-38.93%
SBIN 26-May-16 CE 170.00 5.65 3.55
169.05%
6.30
2.75
5,780,000 2,890 232.93 1,014,000 -1,078,000
-51.53%
TATAMOTORS 26-May-16 CE 400.00 2.15 1.15
115.00%
3.55
1.80
5,260,500 3,507 136.25 1,560,000 -187,500
-10.73%
RCOM 26-May-16 CE 47.50 0.50 -0.10
-16.67%
0.90
0.40
5,080,000 635 32.51 3,232,000 312,000
10.68%
ASHOKLEY 30-Jun-16 CE 100.00 3.05 -2.65
-46.49%
7.80
2.20
5,019,000 717 167.63 1,785,000 1,092,000
157.58%
TATASTEEL 26-May-16 CE 330.00 3.95 2.05
107.89%
4.70
2.10
4,876,000 2,438 160.42 1,564,000 0
0.00%
NIFTY 30-Jun-16 CE 8,100.00 75.60 47.30
167.14%
78.95
36.00
4,775,925 63,679 2,818.27 2,027,325 417,075
25.90%
RCOM 26-May-16 CE 50.00 0.10 0.00
0.00%
0.15
0.05
4,496,000 562 4.95 4,200,000 16,000
0.38%
NIFTY 30-Jun-16 CE 7,900.00 167.95 89.40
113.81%
173.00
82.00
4,491,450 59,886 6,019.44 1,351,675 113,175
9.14%
NIFTY 30-Jun-16 CE 8,200.00 46.65 30.90
196.19%
49.60
20.05
4,451,700 59,356 1,493.55 2,541,525 840,975
49.45%
HINDALCO 26-May-16 CE 90.00 0.50 0.25
100.00%
0.80
0.25
4,345,000 869 22.16 2,800,000 -405,000
-12.64%
NIFTY 26-May-16 CE 7,700.00 242.15 168.00
226.57%
249.90
118.15
4,318,650 57,582 7,455.29 1,302,900 -979,950
-42.93%
AXISBANK 26-May-16 CE 500.00 4.70 3.75
394.74%
5.20
2.00
3,968,000 3,968 149.99 1,124,000 -314,000
-21.84%
HDIL 26-May-16 CE 105.00 0.15 -0.05
-25.00%
0.55
0.10
3,798,000 633 12.15 2,292,000 1,320,000
135.80%
BHEL 26-May-16 CE 125.00 0.60 0.45
300.00%
0.80
0.15
3,646,000 1,823 15.68 1,406,000 132,000
10.36%
NIFTY 30-Jun-16 CE 8,300.00 27.25 18.85
224.40%
29.30
10.85
3,612,375 48,165 718.86 1,640,400 676,425
70.17%
DLF 26-May-16 CE 120.00 3.10 1.25
67.57%
4.10
2.15
3,485,000 697 112.91 2,500,000 -100,000
-3.85%
TECHM 26-May-16 CE 520.00 10.70 9.65
919.05%
13.40
0.90
3,449,000 3,449 217.63 179,000 -55,000
-23.50%
NHPC 30-Jun-16 CE 25.00 0.25 0.10
66.67%
0.30
0.20
3,240,000 120 7.45 3,132,000 2,592,000
480.00%
TATASTEEL 26-May-16 CE 320.00 9.05 4.20
86.60%
10.20
5.15
3,202,000 1,601 226.06 1,096,000 -216,000
-16.46%
YESBANK 26-May-16 CE 1,000.00 5.80 4.45
329.63%
7.50
2.10
3,197,600 4,568 151.25 835,800 -33,600
-3.86%
HDIL 26-May-16 CE 95.00 2.40 0.45
23.08%
4.70
1.90
3,120,000 520 111.07 2,478,000 -216,000
-8.02%
TATASTEEL 26-May-16 CE 340.00 1.60 0.80
100.00%
1.90
0.80
3,070,000 1,535 41.45 1,892,000 16,000
0.85%
TECHM 26-May-16 CE 530.00 4.20 3.55
546.15%
6.05
0.45
3,068,000 3,068 91.73 238,000 203,000
580.00%
GMRINFRA 30-Jun-16 CE 12.50 0.30 0.05
20.00%
0.30
0.25
3,042,000 78 8.21 4,524,000 1,287,000
39.76%
DISHTV 26-May-16 CE 85.00 1.70 0.85
100.00%
2.35
1.20
2,890,000 578 46.82 640,000 -225,000
-26.01%
BANKBARODA 26-May-16 CE 135.00 0.60 0.25
71.43%
0.85
0.30
2,755,900 889 14.61 1,618,200 52,700
3.37%
BANKNIFTY 26-May-16 CE 16,800.00 223.85 209.10
1,417.63%
252.00
30.50
2,697,360 89,912 3,172.10 101,010 -182,700
-64.40%
ASHOKLEY 26-May-16 CE 95.00 2.85 -2.70
-48.65%
9.00
1.40
2,681,000 383 64.34 462,000 420,000
1,000.00%
ITC 26-May-16 CE 360.00 0.85 0.45
112.50%
1.30
0.30
2,606,400 1,629 17.98 611,200 -440,000
-41.86%
ITC 26-May-16 CE 350.00 6.80 4.35
177.55%
8.00
2.75
2,552,000 1,595 115.86 840,000 -536,000
-38.95%
PNB 26-May-16 CE 75.00 0.55 0.35
175.00%
0.65
0.30
2,548,000 637 11.72 2,404,000 -64,000
-2.59%
IDEA 26-May-16 CE 110.00 0.85 0.25
41.67%
1.50
0.35
2,505,000 835 22.04 1,089,000 -249,000
-18.61%
BHEL 26-May-16 CE 120.00 2.95 2.35
391.67%
3.40
0.75
2,474,000 1,237 44.78 820,000 -100,000
-10.87%
NIFTY 26-May-16 CE 7,750.00 191.00 149.15
356.39%
198.00
72.50
2,468,700 32,916 2,974.54 332,925 -843,450
-71.70%
DISHTV 26-May-16 CE 90.00 0.10 -0.10
-50.00%
0.30
0.10
2,465,000 493 4.44 1,420,000 -705,000
-33.18%
BANKNIFTY 26-May-16 CE 16,900.00 147.95 139.30
1,610.40%
171.75
17.40
2,441,220 81,374 1,990.08 144,780 12,240
9.23%
TATAMOTORS 26-May-16 CE 390.00 8.40 4.70
127.03%
10.50
5.95
2,431,500 1,621 204.00 526,500 -408,000
-43.66%
ITC 26-May-16 CE 355.00 2.85 1.90
200.00%
3.90
0.85
2,417,600 1,511 45.45 392,000 -113,600
-22.47%
NIFTY 30-Jun-16 CE 7,800.00 232.70 111.40
91.84%
238.80
149.60
2,384,550 31,794 4,501.08 1,253,850 -111,375
-8.16%
ICICIBANK 26-May-16 CE 225.00 9.35 6.85
274.00%
10.10
3.15
2,380,000 1,400 139.23 673,200 -724,200
-51.82%
TATAMOTORS 26-May-16 CE 410.00 0.45 0.15
50.00%
0.95
0.35
2,334,000 1,556 13.77 1,668,000 211,500
14.52%
VEDL 26-May-16 CE 105.00 0.20 0.10
100.00%
0.20
0.05
2,248,000 562 2.70 3,548,000 -396,000
-10.04%
TATASTEEL 26-May-16 CE 350.00 0.65 0.30
85.71%
0.80
0.40
2,178,000 1,089 12.41 2,416,000 -134,000
-5.25%
NIFTY 26-May-16 CE 8,200.00 0.40 -0.10
-20.00%
0.90
0.25
2,174,100 28,988 7.61 4,129,875 -478,575
-10.38%
BANKINDIA 26-May-16 CE 80.00 3.25 1.45
80.56%
3.70
0.75
2,163,000 721 42.83 567,000 -219,000
-27.86%
DISHTV 26-May-16 CE 87.50 0.40 0.10
33.33%
0.85
0.30
2,140,000 428 11.77 680,000 -45,000
-6.21%
SBIN 26-May-16 CE 185.00 0.15 0.05
50.00%
0.20
0.10
2,114,000 1,057 2.75 2,282,000 -726,000
-24.14%
NIFTY 30-Jun-16 CE 8,400.00 15.00 9.90
194.12%
16.35
6.00
2,104,425 28,059 216.55 1,298,425 459,075
54.69%
BANKNIFTY 26-May-16 CE 17,100.00 51.05 47.35
1,279.73%
68.95
6.00
2,092,890 69,763 547.29 190,530 96,030
101.62%
UNITECH 30-Jun-16 CE 5.00 0.10 0.00
0.00%
0.15
0.10
2,079,000 27 2.08 5,005,000 308,000
6.56%
CIPLA 26-May-16 CE 480.00 1.45 -19.85
-93.19%
6.95
0.95
2,077,600 2,597 53.39 280,800 278,400
11,600.00%
RPOWER 26-May-16 CE 50.00 0.05 0.00
0.00%
0.10
0.05
2,076,000 173 1.04 2,808,000 144,000
5.41%
CIPLA 26-May-16 CE 500.00 0.30 -8.95
-96.76%
3.25
0.20
2,072,800 2,591 10.57 467,200 59,200
14.51%
RELIANCE 26-May-16 CE 960.00 2.00 0.50
33.33%
2.55
1.25
2,028,500 4,057 39.35 818,500 -141,500
-14.74%
TV18BRDCST 26-May-16 CE 40.00 0.10 0.05
100.00%
0.10
0.05
1,938,000 114 1.55 3,519,000 -408,000
-10.39%
RCOM 30-Jun-16 CE 50.00 2.10 0.10
5.00%
2.40
1.95
1,880,000 235 40.42 2,112,000 136,000
6.88%
SBIN 26-May-16 CE 190.00 0.05 -0.05
-50.00%
0.10
0.05
1,862,000 931 0.93 5,114,000 -446,000
-8.02%
ASHOKLEY 30-Jun-16 CE 115.00 0.40 -0.45
-52.94%
1.70
0.25
1,848,000 264 17.00 826,000 287,000
53.25%
AXISBANK 26-May-16 CE 510.00 0.95 0.65
216.67%
1.10
0.40
1,743,000 1,743 13.60 929,000 103,000
12.47%
BANKBARODA 26-May-16 CE 130.00 3.70 1.90
105.56%
4.60
1.80
1,723,600 556 54.29 756,400 -220,100
-22.54%
IDBI 26-May-16 CE 65.00 0.95 0.45
90.00%
1.25
0.55
1,712,000 214 13.87 1,752,000 -72,000
-3.95%
RELCAPITAL 26-May-16 CE 400.00 2.45 1.60
188.24%
3.15
1.00
1,711,500 1,141 36.28 576,000 -202,500
-26.01%
BANKINDIA 26-May-16 CE 85.00 0.45 -0.10
-18.18%
0.85
0.10
1,701,000 567 6.97 678,000 -66,000
-8.87%
VEDL 26-May-16 CE 95.00 4.45 2.05
85.42%
4.70
2.80
1,692,000 423 65.14 1,576,000 -716,000
-31.24%
HINDALCO 26-May-16 CE 87.50 1.65 0.90
120.00%
2.10
1.00
1,690,000 338 26.53 615,000 -160,000
-20.65%
ARVIND 26-May-16 CE 310.00 4.05 3.00
285.71%
5.55
0.70
1,681,300 989 42.03 440,300 -328,100
-42.70%
TECHM 26-May-16 CE 500.00 29.50 25.30
602.38%
32.45
5.55
1,678,000 1,678 260.93 176,000 -462,000
-72.41%
TATAPOWER 26-May-16 CE 72.50 1.05 0.40
61.54%
1.10
0.40
1,672,000 209 12.37 704,000 -568,000
-44.65%
BANKINDIA 26-May-16 CE 82.50 1.40 0.40
40.00%
1.90
0.30
1,671,000 557 17.55 528,000 210,000
66.04%
ICICIBANK 26-May-16 CE 250.00 0.10 0.00
0.00%
0.15
0.05
1,669,400 982 1.67 3,656,700 -528,700
-12.63%
ASHOKLEY 26-May-16 CE 112.50 0.05 -0.05
-50.00%
0.20
0.05
1,666,000 238 2.67 1,708,000 203,000
13.49%
TECHM 26-May-16 CE 540.00 1.20 0.90
300.00%
2.80
0.20
1,656,000 1,656 18.22 299,000 284,000
1,893.33%
CIPLA 26-May-16 CE 470.00 5.05 -65.05
-92.80%
10.35
2.50
1,601,600 2,002 87.93 193,600 193,600
0.00%
IBREALEST 26-May-16 CE 97.50 0.55 0.45
450.00%
1.30
0.45
1,593,000 177 12.43 360,000 342,000
1,900.00%
LT 26-May-16 CE 1,300.00 16.35 13.20
419.05%
19.00
3.00
1,592,100 5,307 182.14 512,400 107,100
26.42%
UNIONBANK 26-May-16 CE 110.00 0.90 0.45
100.00%
1.15
0.40
1,569,000 523 13.02 1,044,000 -150,000
-12.56%
BANKNIFTY 26-May-16 CE 16,700.00 316.00 289.55
1,094.71%
344.95
50.00
1,559,430 51,981 2,417.43 44,370 -156,420
-77.90%
SBIN 30-Jun-16 CE 180.00 6.25 2.00
47.06%
6.40
4.65
1,532,000 766 84.26 1,220,000 158,000
14.88%
NIFTY 30-Jun-16 CE 8,500.00 7.75 4.75
158.33%
8.75
3.80
1,515,150 20,202 81.52 949,025 139,000
17.16%
ADANIPORTS 26-May-16 CE 190.00 0.35 -0.15
-30.00%
0.85
0.25
1,513,600 946 6.21 1,617,600 -240,000
-12.92%
RELIANCE 26-May-16 CE 940.00 11.85 4.40
59.06%
13.35
7.30
1,512,500 3,025 153.52 315,500 -211,000
-40.08%
TATAPOWER 26-May-16 CE 75.00 0.10 -0.10
-50.00%
0.20
0.05
1,496,000 187 1.65 1,480,000 -848,000
-36.43%
ICICIBANK 26-May-16 CE 245.00 0.20 0.10
100.00%
0.25
0.10
1,458,600 858 2.48 1,072,700 -192,100
-15.19%
VOLTAS 26-May-16 CE 340.00 1.80 1.20
200.00%
2.50
0.70
1,457,600 911 25.22 507,200 -139,200
-21.53%
HINDALCO 26-May-16 CE 95.00 0.05 -0.05
-50.00%
0.15
0.05
1,425,000 285 0.86 2,410,000 -875,000
-26.64%
BANKNIFTY 26-May-16 CE 17,200.00 24.40 21.90
876.00%
34.45
2.00
1,416,390 47,213 184.98 219,780 67,290
44.13%
YESBANK 26-May-16 CE 980.00 18.10 12.40
217.54%
20.00
9.00
1,408,400 2,012 203.94 398,300 -155,400
-28.07%
JPASSOCIAT 30-Jun-16 CE 5.00 1.10 -1.75
-61.40%
1.10
1.05
1,392,000 29 14.89 1,344,000 1,344,000
0.00%
JPASSOCIAT 30-Jun-16 CE 7.50 0.20 0.05
33.33%
0.20
0.15
1,392,000 29 2.23 1,872,000 624,000
50.00%
GMRINFRA 26-May-16 CE 10.00 1.25 -0.20
-13.79%
1.25
1.15
1,365,000 35 15.97 1,950,000 -663,000
-25.37%
L&TFH 26-May-16 CE 72.50 0.45 -0.20
-30.77%
1.00
0.35
1,328,000 166 7.44 1,160,000 -40,000
-3.33%
TECHM 26-May-16 CE 510.00 19.25 17.00
755.56%
23.10
2.20
1,326,000 1,326 135.25 74,000 -114,000
-60.64%
HINDALCO 26-May-16 CE 92.50 0.15 0.05
50.00%
0.30
0.05
1,325,000 265 2.25 1,060,000 30,000
2.91%
ASHOKLEY 26-May-16 CE 115.00 0.05 0.00
0.00%
0.15
0.05
1,323,000 189 0.93 3,668,000 259,000
7.60%
SAIL 26-May-16 CE 40.00 0.45 0.25
125.00%
0.65
0.30
1,323,000 147 6.48 693,000 -414,000
-37.40%
RCOM 30-Jun-16 CE 55.00 0.90 -0.05
-5.26%
1.05
0.85
1,312,000 164 12.33 3,256,000 144,000
4.63%
NHPC 30-Jun-16 CE 22.50 0.80 0.20
33.33%
0.80
0.65
1,242,000 46 9.32 1,863,000 351,000
23.21%
CANBK 26-May-16 CE 190.00 4.30 3.90
975.00%
5.00
0.30
1,218,000 609 27.28 308,000 -62,000
-16.76%
IBREALEST 26-May-16 CE 90.00 4.85 3.45
246.43%
6.00
2.95
1,215,000 135 58.08 972,000 -297,000
-23.40%
BHEL 26-May-16 CE 130.00 0.15 0.05
50.00%
0.20
0.05
1,202,000 601 1.56 2,104,000 -222,000
-9.54%
ICICIBANK 30-Jun-16 CE 230.00 9.90 4.35
78.38%
10.25
5.75
1,184,900 697 95.03 822,800 68,000
9.01%
CIPLA 26-May-16 CE 490.00 0.50 -14.05
-96.56%
4.65
0.40
1,175,200 1,469 13.63 152,000 144,800
2,011.11%
INDIACEM 26-May-16 CE 90.00 0.60 0.45
300.00%
0.65
0.20
1,152,000 192 4.38 1,176,000 -498,000
-29.75%
ICICIBANK 30-Jun-16 CE 240.00 5.65 2.75
94.83%
5.90
3.15
1,149,200 676 55.51 544,000 139,400
34.45%
ASHOKLEY 30-Jun-16 CE 120.00 0.25 -0.20
-44.44%
0.90
0.15
1,148,000 164 5.17 763,000 224,000
41.56%
RELCAPITAL 26-May-16 CE 410.00 0.60 0.25
71.43%
0.85
0.35
1,146,000 764 6.42 760,500 66,000
9.50%
BANKBARODA 26-May-16 CE 140.00 0.10 0.00
0.00%
0.15
0.05
1,143,900 369 1.14 1,553,100 27,900
1.83%
IBREALEST 26-May-16 CE 105.00 0.05 0.00
0.00%
0.30
0.05
1,143,000 127 1.83 414,000 405,000
4,500.00%
ADANIPOWER 26-May-16 CE 30.00 0.05 0.00
0.00%
0.10
0.05
1,140,000 57 0.57 3,260,000 280,000
9.40%
NTPC 26-May-16 CE 140.00 1.80 1.15
176.92%
2.00
0.70
1,128,000 282 15.12 460,000 -192,000
-29.45%
NIFTY 26-May-16 CE 8,500.00 0.30 -0.10
-25.00%
0.70
0.05
1,112,925 14,839 1.78 1,284,975 -559,125
-30.32%
SBIN 30-Jun-16 CE 190.00 3.30 1.05
46.67%
3.40
2.35
1,096,000 548 32.00 1,362,000 282,000
26.11%
L&TFH 26-May-16 CE 75.00 0.10 -0.10
-50.00%
0.30
0.05
1,080,000 135 1.62 2,392,000 -224,000
-8.56%
DISHTV 26-May-16 CE 95.00 0.05 0.00
0.00%
0.10
0.05
1,070,000 214 0.54 2,300,000 -610,000
-20.96%
ADANIPORTS 26-May-16 CE 185.00 1.00 -0.10
-9.09%
2.00
0.75
1,060,800 663 12.31 622,400 -161,600
-20.61%
TATAGLOBAL 26-May-16 CE 120.00 0.50 -2.40
-82.76%
1.85
0.40
1,056,000 264 9.61 844,000 104,000
14.05%
ADANIPORTS 26-May-16 CE 180.00 3.35 0.50
17.54%
4.65
2.60
1,038,400 649 36.66 779,200 -192,000
-19.77%
RELINFRA 26-May-16 CE 520.00 2.20 1.25
131.58%
2.60
1.05
1,027,000 790 17.66 366,600 -148,200
-28.79%
PNB 26-May-16 CE 72.50 1.80 1.00
125.00%
2.00
1.00
1,012,000 253 14.98 976,000 -156,000
-13.78%
LT 26-May-16 CE 1,280.00 25.90 20.00
338.98%
29.90
6.70
1,006,500 3,355 173.82 227,400 -21,000
-8.45%
BANKNIFTY 26-May-16 CE 16,500.00 508.65 428.90
537.81%
541.15
123.90
992,970 33,099 3,223.48 227,250 -235,290
-50.87%
KTKBANK 26-May-16 CE 125.00 0.35 0.00
0.00%
0.95
0.30
992,000 248 5.16 624,000 -336,000
-35.00%
ASHOKLEY 30-Jun-16 CE 107.50 1.15 -1.50
-56.60%
3.90
0.75
973,000 139 20.04 315,000 196,000
164.71%
NHPC 26-May-16 CE 20.00 2.30 0.30
15.00%
2.30
2.00
972,000 36 21.09 1,944,000 -108,000
-5.26%
PFC 26-May-16 CE 170.00 1.55 -1.60
-50.79%
3.50
1.10
972,000 486 19.34 586,000 46,000
8.52%
POWERGRID 26-May-16 CE 150.00 1.00 0.60
150.00%
1.20
0.40
972,000 243 8.55 740,000 -64,000
-7.96%
VEDL 26-May-16 CE 110.00 0.05 0.00
0.00%
0.10
0.05
964,000 241 0.48 3,644,000 -260,000
-6.66%
RELINFRA 26-May-16 CE 510.00 6.60 4.25
180.85%
7.30
2.95
962,000 740 48.48 395,200 -7,800
-1.94%
IFCI 30-Jun-16 CE 25.00 0.60 0.10
20.00%
0.65
0.55
960,000 48 5.47 1,820,000 340,000
22.97%
VOLTAS 26-May-16 CE 330.00 8.45 5.95
238.00%
9.60
3.45
960,000 600 64.22 248,000 -121,600
-32.90%
FEDERALBNK 26-May-16 CE 50.00 0.85 0.45
112.50%
1.00
0.40
952,000 119 6.47 1,208,000 -208,000
-14.69%
PNB 26-May-16 CE 77.50 0.15 0.05
50.00%
0.20
0.05
944,000 236 1.04 1,368,000 212,000
18.34%
NIFTY 26-May-16 CE 8,300.00 0.35 -0.15
-30.00%
0.45
0.25
936,225 12,483 2.90 2,488,500 -132,975
-5.07%
AXISBANK 26-May-16 CE 490.00 13.00 8.95
220.99%
13.70
7.60
888,000 888 92.71 273,000 -133,000
-32.76%
MARUTI 26-May-16 CE 4,000.00 57.15 52.10
1,031.68%
66.00
6.00
884,125 7,073 293.09 151,500 -84,875
-35.91%
ICICIBANK 26-May-16 CE 220.00 14.40 8.70
152.63%
14.85
6.80
861,900 507 95.41 632,400 -306,000
-32.61%
INFY 26-May-16 CE 1,200.00 12.50 8.35
201.20%
15.25
6.35
847,500 1,695 103.99 270,500 -94,000
-25.79%
JETAIRWAYS 26-May-16 CE 600.00 8.00 3.90
95.12%
9.85
3.30
844,200 938 48.71 248,400 -27,900
-10.10%
JETAIRWAYS 26-May-16 CE 620.00 2.00 0.50
33.33%
4.35
0.50
840,600 934 13.62 354,600 -43,200
-10.86%
RELCAPITAL 26-May-16 CE 390.00 8.05 5.25
187.50%
9.30
4.00
840,000 560 54.77 219,000 -103,500
-32.09%
TATASTEEL 26-May-16 CE 360.00 0.35 0.10
40.00%
0.40
0.15
836,000 418 2.42 1,468,000 -228,000
-13.44%
JUSTDIAL 26-May-16 CE 650.00 8.70 -4.70
-35.07%
19.60
6.05
831,000 1,662 101.13 187,000 4,500
2.47%
YESBANK 26-May-16 CE 1,020.00 1.15 0.60
109.09%
1.70
0.45
824,600 1,178 8.33 542,500 119,000
28.10%
HDIL 26-May-16 CE 90.00 7.20 1.80
33.33%
9.10
6.40
816,000 136 68.14 1,344,000 -510,000
-27.51%
DLF 30-Jun-16 CE 125.00 6.10 1.05
20.79%
6.75
5.65
805,000 161 50.07 430,000 -35,000
-7.53%
INFY 26-May-16 CE 1,220.00 2.90 1.70
141.67%
4.50
1.55
796,000 1,592 24.36 361,500 -35,000
-8.83%
RPOWER 26-May-16 CE 47.50 0.75 0.35
87.50%
0.80
0.40
792,000 66 4.91 684,000 36,000
5.56%
ICICIBANK 30-Jun-16 CE 250.00 2.95 1.50
103.45%
3.10
1.65
790,500 465 19.53 544,000 173,400
46.79%
HINDALCO 26-May-16 CE 85.00 3.85 1.80
87.80%
4.30
2.90
790,000 158 30.02 650,000 -500,000
-43.48%
ARVIND 26-May-16 CE 320.00 0.90 0.65
260.00%
1.35
0.15
773,500 455 5.96 326,400 -93,500
-22.27%
TATAGLOBAL 26-May-16 CE 125.00 0.10 -0.60
-85.71%
0.45
0.05
764,000 191 1.15 744,000 -156,000
-17.33%
ONGC 26-May-16 CE 210.00 2.40 1.15
92.00%
2.80
1.55
760,000 380 17.02 706,000 -186,000
-20.85%
HDFC 26-May-16 CE 1,200.00 11.80 9.85
505.13%
14.90
4.00
757,600 1,894 71.97 193,200 -158,000
-44.99%
SBIN 30-Jun-16 CE 200.00 1.75 0.60
52.17%
1.85
1.25
754,000 377 11.76 1,540,000 168,000
12.24%
IBREALEST 30-Jun-16 CE 95.00 5.80 0.90
18.37%
6.45
5.45
747,000 83 43.55 432,000 423,000
4,700.00%
LICHSGFIN 26-May-16 CE 450.00 1.50 1.05
233.33%
2.00
0.50
742,500 675 9.65 327,800 116,600
55.21%
SBIN 30-Jun-16 CE 170.00 10.85 3.05
39.10%
11.10
8.70
738,000 369 72.84 688,000 -104,000
-13.13%
ASHOKLEY 30-Jun-16 CE 102.50 2.20 -2.25
-50.56%
6.10
1.55
735,000 105 20.73 336,000 231,000
220.00%
DLF 30-Jun-16 CE 130.00 4.20 0.90
27.27%
4.60
3.80
735,000 147 31.09 735,000 165,000
28.95%
ARVIND 26-May-16 CE 300.00 12.05 7.75
180.23%
14.00
3.80
729,300 429 60.17 348,500 -205,700
-37.12%
IBREALEST 26-May-16 CE 92.50 2.60 2.05
372.73%
3.55
1.50
729,000 81 20.12 702,000 36,000
5.41%
IBREALEST 30-Jun-16 CE 100.00 3.95 2.65
203.85%
4.45
3.65
720,000 80 28.87 387,000 297,000
330.00%
IDEA 26-May-16 CE 112.50 0.25 0.05
25.00%
0.50
0.15
711,000 237 1.99 612,000 21,000
3.55%
IDEA 26-May-16 CE 115.00 0.15 0.00
0.00%
0.20
0.10
708,000 236 0.99 1,365,000 75,000
5.81%
IDBI 26-May-16 CE 70.00 0.10 0.05
100.00%
0.10
0.05
704,000 88 0.49 3,392,000 -408,000
-10.74%
DLF 26-May-16 CE 135.00 0.05 -0.05
-50.00%
0.10
0.05
700,000 140 0.42 2,350,000 -430,000
-15.47%
RCOM 26-May-16 CE 52.50 0.05 0.00
0.00%
0.05
0.05
688,000 86 0.34 4,000,000 -232,000
-5.48%
BANKNIFTY 26-May-16 CE 17,300.00 11.20 9.35
505.41%
16.25
2.10
687,150 22,905 47.83 148,200 60,810
69.58%
BANKNIFTY 26-May-16 CE 16,600.00 420.65 373.55
793.10%
440.00
90.00
678,510 22,617 1,414.83 83,220 -162,450
-66.13%
CIPLA 30-Jun-16 CE 500.00 6.85 -13.80
-66.83%
12.95
4.80
673,600 842 46.21 219,200 169,600
341.94%
HDIL 26-May-16 CE 110.00 0.05 -0.10
-66.67%
0.15
0.05
672,000 112 0.74 798,000 54,000
7.26%
LT 26-May-16 CE 1,320.00 8.75 7.25
483.33%
10.35
1.10
664,800 2,216 39.56 236,100 8,700
3.83%
SUNTV 26-May-16 CE 370.00 3.35 1.85
123.33%
4.00
1.30
664,000 332 16.53 200,000 -100,000
-33.33%
BAJAJ-AUTO 26-May-16 CE 2,500.00 12.25 7.35
150.00%
31.25
4.90
662,400 3,312 127.31 70,000 35,000
100.00%
NIFTY 30-Jun-16 CE 7,700.00 306.45 132.25
75.92%
312.00
201.00
659,925 8,799 1,674.30 840,825 11,250
1.36%
DISHTV 30-Jun-16 CE 90.00 2.75 0.60
27.91%
3.15
2.45
655,000 131 17.88 690,000 120,000
21.05%
TATASTEEL 30-Jun-16 CE 330.00 13.25 2.75
26.19%
13.50
10.40
654,000 327 77.04 344,000 90,000
35.43%
SKSMICRO 26-May-16 CE 620.00 3.55 0.75
26.79%
6.65
3.20
649,000 649 31.48 235,000 -145,000
-38.16%
IDBI 26-May-16 CE 67.50 0.10 0.00
0.00%
0.25
0.10
648,000 81 1.04 1,272,000 -96,000
-7.02%
BHARTIARTL 26-May-16 CE 350.00 3.50 1.90
118.75%
4.10
2.10
646,800 539 19.79 212,400 -141,600
-40.00%
MOTHERSUMI 26-May-16 CE 270.00 1.30 0.90
225.00%
1.55
0.30
646,500 431 4.91 286,500 -123,000
-30.04%
TATAMOTORS 26-May-16 CE 420.00 0.20 0.00
0.00%
0.30
0.15
643,500 429 1.48 1,171,500 -214,500
-15.48%
RELIANCE 26-May-16 CE 980.00 0.40 -0.10
-20.00%
0.75
0.30
638,000 1,276 2.93 903,000 -202,000
-18.28%
HDFC 26-May-16 CE 1,220.00 2.85 2.20
338.46%
4.70
1.10
636,400 1,591 18.33 333,200 30,400
10.04%
CIPLA 26-May-16 CE 520.00 0.20 -2.95
-93.65%
0.75
0.10
632,000 790 1.20 336,800 -21,600
-6.03%
ONGC 26-May-16 CE 215.00 0.75 0.20
36.36%
0.95
0.50
632,000 316 4.68 848,000 -118,000
-12.22%
JUSTDIAL 26-May-16 CE 700.00 1.00 -2.05
-67.21%
4.00
0.80
631,500 1,263 12.63 368,000 -51,000
-12.17%
SBIN 30-Jun-16 CE 185.00 4.45 1.30
41.27%
4.65
3.45
624,000 312 25.83 596,000 200,000
50.51%
NHPC 30-Jun-16 CE 20.00 2.55 0.35
15.91%
2.55
2.35
621,000 23 15.65 621,000 -81,000
-11.54%
KTKBANK 26-May-16 CE 120.00 2.80 1.15
69.70%
3.30
1.75
620,000 155 16.74 572,000 -224,000
-28.14%
RCOM 30-Jun-16 CE 47.50 3.10 0.15
5.08%
3.40
2.85
608,000 76 18.60 664,000 272,000
69.39%
IDFC 26-May-16 CE 47.50 0.50 0.00
0.00%
0.90
0.35
607,200 184 3.40 976,800 -181,500
-15.67%
CANBK 26-May-16 CE 195.00 1.55 1.40
933.33%
1.80
0.15
604,000 302 5.07 176,000 -34,000
-16.19%
JISLJALEQS 26-May-16 CE 65.00 0.75 0.05
7.14%
1.10
0.35
600,000 75 4.44 384,000 -64,000
-14.29%
ITC 30-Jun-16 CE 350.00 10.05 3.30
48.89%
10.50
7.30
596,800 373 51.27 350,400 -8,000
-2.23%
IBREALEST 26-May-16 CE 87.50 7.00 4.05
137.29%
8.00
5.50
594,000 66 44.61 216,000 -396,000
-64.71%
CANBK 26-May-16 CE 200.00 0.45 0.35
350.00%
0.45
0.05
590,000 295 1.65 486,000 -32,000
-6.18%
SBIN 30-Jun-16 CE 175.00 8.35 2.35
39.17%
8.55
6.25
590,000 295 44.72 688,000 144,000
26.47%
IBREALEST 26-May-16 CE 85.00 9.50 3.95
71.17%
10.50
9.35
585,000 65 56.69 342,000 -378,000
-52.50%
COALINDIA 26-May-16 CE 290.00 0.35 -0.05
-12.50%
0.50
0.20
578,400 482 2.08 1,141,200 -333,600
-22.62%
IDFC 26-May-16 CE 50.00 0.10 0.00
0.00%
0.20
0.05
577,500 175 0.46 1,834,800 -141,900
-7.18%
NIFTY 26-May-16 CE 8,400.00 0.30 -0.15
-33.33%
1.00
0.20
566,175 7,549 1.53 1,174,575 -245,850
-17.31%
HCLTECH 26-May-16 CE 740.00 10.05 5.05
101.00%
10.85
5.20
563,400 939 48.68 266,400 -198,600
-42.71%
HAVELLS 26-May-16 CE 370.00 4.20 1.15
37.70%
7.80
3.55
560,000 280 34.66 126,000 -76,000
-37.62%
HINDUNILVR 26-May-16 CE 840.00 3.60 2.55
242.86%
4.10
1.20
558,600 931 15.81 246,000 -145,800
-37.21%
MARUTI 26-May-16 CE 4,050.00 22.85 20.75
988.10%
29.30
2.50
558,125 4,465 91.92 45,625 -10,375
-18.53%
HCLTECH 26-May-16 CE 760.00 1.80 0.65
56.52%
2.00
1.00
553,800 923 9.19 546,600 -106,200
-16.27%
GMRINFRA 30-Jun-16 CE 7.50 3.65 -0.65
-15.12%
3.65
3.45
546,000 14 19.11 546,000 546,000
0.00%
CIPLA 26-May-16 CE 510.00 0.20 -5.40
-96.43%
2.60
0.15
545,600 682 1.53 208,000 -100,000
-32.47%
DLF 30-Jun-16 CE 135.00 2.80 0.45
19.15%
3.10
2.45
545,000 109 15.64 550,000 310,000
129.17%
PFC 26-May-16 CE 175.00 0.35 -0.95
-73.08%
1.35
0.20
542,000 271 3.47 168,000 22,000
15.07%
BHEL 26-May-16 CE 135.00 0.05 0.00
0.00%
0.10
0.05
540,000 270 0.38 1,516,000 -200,000
-11.66%
LT 26-May-16 CE 1,260.00 39.50 27.70
234.75%
44.00
13.40
536,400 1,788 144.08 180,000 -18,600
-9.37%
CIPLA 26-May-16 CE 530.00 0.15 -1.50
-90.91%
0.60
0.05
535,200 669 0.70 370,400 -60,000
-13.94%
BHARTIARTL 26-May-16 CE 360.00 0.40 0.05
14.29%
0.75
0.25
532,800 444 2.24 517,200 -38,400
-6.91%
CAIRN 26-May-16 CE 140.00 1.00 0.30
42.86%
1.25
0.85
531,000 177 5.42 624,000 24,000
4.00%
LUPIN 26-May-16 CE 1,500.00 5.10 -3.40
-40.00%
15.65
4.25
517,800 1,726 39.77 175,800 -36,900
-17.35%
CIPLA 30-Jun-16 CE 480.00 13.25 -42.35
-76.17%
17.05
9.20
514,400 643 63.94 130,400 130,400
0.00%
NTPC 26-May-16 CE 145.00 0.20 0.10
100.00%
0.25
0.05
512,000 128 0.61 660,000 -64,000
-8.84%
ONGC 26-May-16 CE 220.00 0.30 0.00
0.00%
0.40
0.25
512,000 256 1.48 1,506,000 -148,000
-8.95%
GMRINFRA 30-Jun-16 CE 10.00 1.55 0.35
29.17%
1.55
1.35
507,000 13 7.35 1,599,000 351,000
28.13%
TATASTEEL 30-Jun-16 CE 340.00 9.40 2.20
30.56%
9.75
7.30
506,000 253 42.55 362,000 120,000
49.59%
ASIANPAINT 26-May-16 CE 980.00 5.25 4.10
356.52%
5.85
1.20
505,800 843 19.83 210,600 -108,600
-34.02%
COALINDIA 26-May-16 CE 280.00 2.10 0.30
16.67%
2.45
1.25
498,000 415 9.81 361,200 -48,000
-11.73%
IBREALEST 26-May-16 CE 102.50 0.15 0.10
200.00%
0.40
0.10
495,000 55 1.29 153,000 144,000
1,600.00%
SAIL 26-May-16 CE 42.50 0.05 0.00
0.00%
0.05
0.05
495,000 55 0.25 2,223,000 -72,000
-3.14%
SUNPHARMA 26-May-16 CE 780.00 8.05 4.05
101.25%
11.05
2.60
494,400 824 25.12 82,200 -66,600
-44.76%
TECHM 26-May-16 CE 490.00 39.50 32.70
480.88%
42.20
10.00
481,000 481 123.86 61,000 -118,000
-65.92%
HDFCBANK 26-May-16 CE 1,160.00 14.75 13.40
992.59%
17.55
2.20
472,000 944 35.49 176,500 -68,500
-27.96%
GMRINFRA 30-Jun-16 CE 15.00 0.10 0.05
100.00%
0.10
0.05
468,000 12 0.23 3,588,000 429,000
13.58%
HAVELLS 26-May-16 CE 380.00 0.90 0.20
28.57%
2.40
0.65
460,000 230 7.64 212,000 26,000
13.98%
AMBUJACEM 26-May-16 CE 220.00 2.80 2.25
409.09%
3.00
0.70
459,900 219 10.12 142,800 -113,400
-44.26%
VOLTAS 26-May-16 CE 350.00 0.35 0.10
40.00%
0.50
0.20
459,200 287 1.74 668,800 -51,200
-7.11%
NIFTY 26-May-16 CE 7,600.00 341.95 181.95
113.72%
349.30
215.00
458,700 6,116 1,270.23 302,775 -81,675
-21.24%
ZEEL 26-May-16 CE 440.00 4.75 0.95
25.00%
7.75
3.35
456,300 351 21.54 176,800 -61,100
-25.68%
INDIACEM 26-May-16 CE 95.00 0.10 0.05
100.00%
0.15
0.05
456,000 76 0.46 1,314,000 -246,000
-15.77%
RELINFRA 26-May-16 CE 500.00 14.40 8.55
146.15%
15.35
7.40
451,100 347 49.26 139,100 -117,000
-45.69%
SYNDIBANK 26-May-16 CE 62.50 0.35 0.15
75.00%
0.40
0.10
450,000 90 1.26 320,000 50,000
18.52%
L&TFH 26-May-16 CE 77.50 0.05 -0.05
-50.00%
0.10
0.05
448,000 56 0.31 1,408,000 -120,000
-7.85%
HINDALCO 30-Jun-16 CE 90.00 4.40 1.00
29.41%
4.70
3.85
445,000 89 18.73 555,000 120,000
27.59%
RECLTD 26-May-16 CE 160.00 0.40 -0.15
-27.27%
0.70
0.25
444,000 222 1.73 596,000 -64,000
-9.70%
ADANIPORTS 26-May-16 CE 220.00 0.05 0.00
0.00%
0.10
0.05
443,200 277 0.22 1,403,200 -121,600
-7.97%
PTC 26-May-16 CE 70.00 0.20 0.05
33.33%
0.50
0.10
440,000 55 1.19 680,000 120,000
21.43%
GAIL 26-May-16 CE 380.00 7.85 5.35
214.00%
9.05
3.10
439,600 314 27.08 168,000 49,000
41.18%
APOLLOTYRE 26-May-16 CE 150.00 2.70 1.60
145.45%
3.10
0.90
432,000 144 8.29 195,000 -72,000
-26.97%
TATAPOWER 26-May-16 CE 70.00 3.40 1.15
51.11%
3.50
2.00
432,000 54 11.49 536,000 -120,000
-18.29%
BANKBARODA 30-Jun-16 CE 140.00 4.20 1.15
37.70%
4.45
3.20
427,800 138 16.68 406,100 15,500
3.97%
APOLLOTYRE 26-May-16 CE 155.00 0.45 0.15
50.00%
0.60
0.20
426,000 142 1.70 315,000 -48,000
-13.22%
MOTHERSUMI 26-May-16 CE 260.00 7.10 4.95
230.23%
7.85
2.10
426,000 284 17.72 138,000 -64,500
-31.85%
BANKNIFTY 30-Jun-16 CE 17,000.00 388.00 205.25
112.31%
405.10
225.05
423,000 14,100 1,325.47 214,470 80,010
59.50%
LT 26-May-16 CE 1,340.00 3.95 3.40
618.18%
4.65
0.80
420,900 1,403 12.00 198,000 -6,000
-2.94%
KOTAKBANK 26-May-16 CE 720.00 3.35 2.35
235.00%
3.70
1.00
420,700 601 11.15 322,700 163,100
102.19%
EXIDEIND 26-May-16 CE 155.00 2.70 1.90
237.50%
3.00
1.25
418,200 123 9.03 122,400 -115,600
-48.57%
ITC 30-Jun-16 CE 360.00 5.95 1.95
48.75%
6.35
4.20
417,600 261 22.09 300,800 -11,200
-3.59%
ORIENTBANK 26-May-16 CE 80.00 1.15 0.75
187.50%
1.35
0.45
417,000 139 3.46 255,000 -42,000
-14.14%
RELIANCE 30-Jun-16 CE 1,000.00 10.10 1.70
20.24%
10.60
8.30
416,000 832 39.48 542,500 117,000
27.50%
RELINFRA 26-May-16 CE 530.00 0.60 0.15
33.33%
0.75
0.40
410,800 316 2.26 443,300 16,900
3.96%
HINDALCO 26-May-16 CE 100.00 0.05 0.00
0.00%
0.05
0.05
410,000 82 0.21 4,345,000 -205,000
-4.51%
ICICIBANK 26-May-16 CE 260.00 0.05 0.00
0.00%
0.10
0.05
409,700 241 0.20 2,223,600 -273,700
-10.96%
ADANIENT 26-May-16 CE 72.50 0.30 0.05
20.00%
0.40
0.10
408,000 68 0.94 636,000 42,000
7.07%
NCC 26-May-16 CE 72.50 0.50 -0.50
-50.00%
1.20
0.45
408,000 51 3.06 160,000 -128,000
-44.44%
TVSMOTOR 26-May-16 CE 300.00 0.85 -0.40
-32.00%
2.05
0.70
408,000 204 4.94 362,000 -86,000
-19.20%
HDFCBANK 26-May-16 CE 1,180.00 3.35 3.20
2,133.33%
4.20
0.25
406,500 813 6.95 113,000 -59,500
-34.49%
INDUSINDBK 26-May-16 CE 1,100.00 4.20 3.95
1,580.00%
4.80
0.55
405,000 675 12.19 81,000 0
0.00%
SAIL 30-Jun-16 CE 40.00 2.05 0.35
20.59%
2.25
1.70
405,000 45 8.14 504,000 216,000
75.00%
BANKNIFTY 26-May-16 CE 17,500.00 2.90 1.50
107.14%
3.95
0.70
404,880 13,496 7.57 497,760 -21,570
-4.15%
HDIL 30-Jun-16 CE 100.00 5.65 2.15
61.43%
6.70
5.15
402,000 67 24.32 324,000 78,000
31.71%
NIFTY 26-May-16 CE 7,500.00 442.85 187.10
73.16%
448.70
301.15
396,075 5,281 1,532.41 255,825 -198,075
-43.64%
BPCL 26-May-16 CE 920.00 7.20 4.05
128.57%
8.55
1.95
396,000 660 18.30 96,600 -39,600
-29.07%
TECHM 26-May-16 CE 550.00 0.45 -0.45
-50.00%
1.00
0.20
396,000 396 1.78 161,000 150,000
1,363.64%
LT 26-May-16 CE 1,250.00 47.70 31.25
189.97%
52.00
18.60
393,000 1,310 128.12 69,600 2,400
3.57%
ASHOKLEY 30-Jun-16 CE 95.00 5.55 -3.65
-39.67%
12.00
4.25
392,000 56 22.27 175,000 133,000
316.67%
ADANIPORTS 30-Jun-16 CE 200.00 3.40 0.55
19.30%
3.55
2.60
392,000 245 12.31 532,800 166,400
45.41%
RCOM 30-Jun-16 CE 52.50 1.45 0.05
3.57%
1.60
1.30
392,000 49 5.57 824,000 72,000
9.57%
TATASTEEL 30-Jun-16 CE 320.00 18.30 3.55
24.07%
18.70
14.75
392,000 196 63.86 330,000 118,000
55.66%
INDIACEM 26-May-16 CE 100.00 0.10 0.05
100.00%
0.10
0.05
390,000 65 0.20 894,000 -342,000
-27.67%
NIFTY 26-May-16 CE 8,600.00 0.25 -0.15
-37.50%
0.35
0.10
389,850 5,198 0.70 506,100 -241,950
-32.34%
NCC 26-May-16 CE 75.00 0.20 -0.30
-60.00%
0.40
0.10
384,000 48 0.96 440,000 -8,000
-1.79%
PNB 30-Jun-16 CE 75.00 3.55 0.85
31.48%
3.65
2.90
384,000 96 12.60 552,000 52,000
10.40%
RCOM 30-Jun-16 CE 60.00 0.45 -0.05
-10.00%
0.55
0.45
384,000 48 1.88 2,064,000 24,000
1.18%
ZEEL 26-May-16 CE 450.00 1.25 0.10
8.70%
2.00
0.70
379,600 292 4.63 492,700 1,300
0.26%
BANKBARODA 26-May-16 CE 150.00 0.05 0.00
0.00%
0.10
0.05
378,200 122 0.19 2,284,700 -213,900
-8.56%
BANKBARODA 26-May-16 CE 160.00 0.05 0.00
0.00%
0.05
0.05
372,000 120 0.19 2,982,200 -74,400
-2.43%
NTPC 26-May-16 CE 142.50 0.60 0.35
140.00%
0.65
0.20
372,000 93 1.38 176,000 -44,000
-20.00%
PETRONET 26-May-16 CE 270.00 1.15 1.00
666.67%
1.40
0.15
372,000 124 2.98 132,000 3,000
2.33%
ADANIPORTS 26-May-16 CE 200.00 0.10 -0.05
-33.33%
0.20
0.05
369,600 231 0.37 1,513,600 -150,400
-9.04%
ITC 26-May-16 CE 340.00 16.45 7.05
75.00%
17.65
10.85
368,000 230 46.88 504,000 -132,800
-20.85%
MARUTI 26-May-16 CE 4,100.00 6.85 5.70
495.65%
10.00
1.30
367,125 2,937 21.73 107,000 8,875
9.04%
SYNDIBANK 26-May-16 CE 60.00 1.55 0.60
63.16%
1.90
0.95
365,000 73 5.33 360,000 55,000
18.03%
UPL 26-May-16 CE 580.00 10.30 6.65
182.19%
11.50
4.40
364,000 364 28.14 206,000 -48,000
-18.90%
CIPLA 26-May-16 CE 460.00 11.40 -66.10
-85.29%
18.05
6.05
362,400 453 37.94 72,800 72,800
0.00%
ADANIPOWER 26-May-16 CE 27.50 1.35 0.60
80.00%
1.40
0.90
360,000 18 3.71 280,000 -100,000
-26.32%
DISHTV 26-May-16 CE 82.50 4.00 1.80
81.82%
4.50
2.95
360,000 72 13.43 245,000 -145,000
-37.18%
RPOWER 30-Jun-16 CE 50.00 1.65 0.35
26.92%
1.65
1.35
360,000 30 5.51 576,000 144,000
33.33%
LICHSGFIN 26-May-16 CE 440.00 5.55 3.35
152.27%
6.75
2.65
359,700 327 18.31 115,500 -60,500
-34.38%
FEDERALBNK 26-May-16 CE 52.50 0.10 0.00
0.00%
0.15
0.05
352,000 44 0.28 1,592,000 -112,000
-6.57%
BANKBARODA 26-May-16 CE 145.00 0.10 0.00
0.00%
0.10
0.05
350,300 113 0.21 1,258,600 -176,700
-12.31%
CANBK 26-May-16 CE 185.00 8.65 7.60
723.81%
9.65
1.40
348,000 174 14.89 134,000 -104,000
-43.70%
IDEA 26-May-16 CE 120.00 0.05 0.00
0.00%
0.10
0.05
348,000 116 0.24 1,560,000 -171,000
-9.88%
RELIANCE 26-May-16 CE 1,000.00 0.25 -0.05
-16.67%
0.35
0.20
347,000 694 0.94 1,459,000 -175,500
-10.74%
MOTHERSUMI 26-May-16 CE 280.00 0.30 0.15
100.00%
0.35
0.10
346,500 231 0.66 387,000 -108,000
-21.82%
L&TFH 30-Jun-16 CE 75.00 2.25 -0.25
-10.00%
2.55
2.15
344,000 43 8.02 1,048,000 136,000
14.91%
PNB 26-May-16 CE 80.00 0.05 0.00
0.00%
0.10
0.05
344,000 86 0.17 2,744,000 -208,000
-7.05%
IDEA 30-Jun-16 CE 110.00 3.20 0.35
12.28%
4.00
2.75
342,000 114 11.53 234,000 87,000
59.18%
IBREALEST 30-Jun-16 CE 105.00 2.70 1.25
86.21%
3.10
2.55
342,000 38 9.17 306,000 288,000
1,600.00%
AUROPHARMA 26-May-16 CE 740.00 7.90 2.60
49.06%
11.35
3.40
341,600 488 25.18 75,600 -19,600
-20.59%
HINDALCO 30-Jun-16 CE 95.00 2.50 0.65
35.14%
2.70
2.10
340,000 68 8.02 480,000 130,000
37.14%
UPL 26-May-16 CE 600.00 1.65 0.85
106.25%
2.70
0.75
340,000 340 5.95 250,000 -54,000
-17.76%
HINDPETRO 26-May-16 CE 840.00 8.25 6.35
334.21%
9.50
1.30
337,800 563 14.09 148,200 -90,600
-37.94%
SUNPHARMA 26-May-16 CE 800.00 1.25 0.55
78.57%
1.80
0.30
336,600 561 3.74 366,000 -81,000
-18.12%
VEDL 30-Jun-16 CE 100.00 5.60 1.05
23.08%
5.80
4.60
336,000 84 17.37 624,000 132,000
26.83%
TATAMOTORS 30-Jun-16 CE 400.00 18.35 4.55
32.97%
19.50
16.60
336,000 224 60.68 417,000 64,500
18.30%
ASIANPAINT 26-May-16 CE 960.00 20.10 15.00
294.12%
22.50
8.10
330,000 550 49.34 121,800 -49,200
-28.77%
NIFTY 30-Jun-16 CE 8,600.00 4.30 2.25
109.76%
5.00
1.40
329,550 4,394 11.01 211,575 67,725
47.08%
BANKINDIA 30-Jun-16 CE 85.00 3.50 0.90
34.62%
3.85
1.75
327,000 109 9.78 246,000 81,000
49.09%
GAIL 26-May-16 CE 390.00 3.70 2.60
236.36%
4.35
0.95
326,200 233 9.79 138,600 -11,200
-7.48%
TATASTEEL 26-May-16 CE 310.00 16.35 5.75
54.25%
17.50
11.00
326,000 163 42.80 346,000 -32,000
-8.47%
DISHTV 30-Jun-16 CE 85.00 4.95 0.95
23.75%
5.45
4.45
325,000 65 16.02 185,000 -55,000
-22.92%
SYNDIBANK 26-May-16 CE 65.00 0.05 0.00
0.00%
0.15
0.05
325,000 65 0.23 605,000 -20,000
-3.20%
ADANIENT 26-May-16 CE 70.00 1.30 -0.05
-3.70%
1.85
0.55
324,000 54 4.31 756,000 -24,000
-3.08%
BHEL 30-Jun-16 CE 130.00 3.25 1.25
62.50%
3.50
2.05
322,000 161 9.02 256,000 62,000
31.96%
HDIL 30-Jun-16 CE 110.00 2.60 0.65
33.33%
3.70
2.45
318,000 53 9.64 198,000 126,000
175.00%
SAIL 30-Jun-16 CE 42.50 1.15 0.30
35.29%
1.20
0.85
315,000 35 3.15 333,000 180,000
117.65%
JISLJALEQS 26-May-16 CE 67.50 0.20 -0.05
-20.00%
0.30
0.15
312,000 39 0.56 336,000 -16,000
-4.55%
LT 26-May-16 CE 1,350.00 2.50 2.05
455.56%
3.00
0.65
312,000 1,040 5.21 260,100 100,500
62.97%
DLF 30-Jun-16 CE 140.00 1.80 0.35
24.14%
2.05
1.50
310,000 62 5.86 405,000 240,000
145.45%
BHARATFORG 26-May-16 CE 740.00 7.00 3.30
89.19%
11.00
3.00
309,500 619 20.74 63,000 -36,000
-36.36%
TATASTEEL 30-Jun-16 CE 350.00 6.45 1.55
31.63%
6.70
4.65
308,000 154 17.68 240,000 56,000
30.43%
INFY 26-May-16 CE 1,240.00 0.55 0.05
10.00%
1.10
0.45
306,000 612 2.23 346,500 -63,500
-15.49%
BIOCON 26-May-16 CE 640.00 9.65 2.85
41.91%
11.75
5.40
301,400 274 28.09 165,000 -26,400
-13.79%
IFCI 26-May-16 CE 22.50 1.00 0.40
66.67%
1.00
0.75
300,000 15 2.55 740,000 -20,000
-2.63%
BANKNIFTY 30-Jun-16 CE 17,500.00 189.95 117.40
161.82%
200.00
95.90
298,170 9,939 446.57 183,060 64,650
54.60%
NIFTY 28-Jul-16 CE 8,200.00 87.70 42.60
94.46%
90.40
56.55
297,900 3,972 221.79 528,450 98,175
22.82%
NIFTY 26-May-16 CE 7,000.00 943.90 185.35
24.43%
949.00
830.00
296,625 3,955 2,667.04 736,350 -205,875
-21.85%
SUNTV 26-May-16 CE 380.00 0.80 0.30
60.00%
0.90
0.30
294,000 147 1.68 340,000 -40,000
-10.53%
TECHM 26-May-16 CE 480.00 49.20 38.35
353.46%
50.75
12.90
293,000 293 108.38 182,000 -84,000
-31.58%
DISHTV 26-May-16 CE 92.50 0.05 -0.05
-50.00%
0.10
0.05
290,000 58 0.23 495,000 -115,000
-18.85%
UCOBANK 26-May-16 CE 32.50 0.65 0.45
225.00%
1.40
0.30
290,000 29 2.26 290,000 30,000
11.54%
NIFTY 30-Jun-16 CE 9,000.00 0.65 -0.05
-7.14%
0.95
0.45
289,275 3,857 1.71 429,825 66,900
18.43%
BANKBARODA 30-Jun-16 CE 150.00 1.70 0.50
41.67%
1.80
1.25
288,300 93 4.70 533,200 120,900
29.32%
IDBI 30-Jun-16 CE 70.00 1.65 0.15
10.00%
1.75
1.50
288,000 36 4.61 600,000 88,000
17.19%
TATAPOWER 30-Jun-16 CE 75.00 2.05 0.25
13.89%
2.05
1.65
288,000 36 5.27 472,000 -40,000
-7.81%
DISHTV 30-Jun-16 CE 95.00 1.50 0.40
36.36%
1.65
1.20
285,000 57 4.10 415,000 40,000
10.67%
AXISBANK 26-May-16 CE 480.00 22.75 12.20
115.64%
23.70
16.80
285,000 285 58.45 199,000 -165,000
-45.33%
AXISBANK 26-May-16 CE 520.00 0.20 0.05
33.33%
0.30
0.10
284,000 284 0.51 741,000 -32,000
-4.14%
BIOCON 26-May-16 CE 650.00 4.25 1.20
39.34%
5.90
1.95
282,700 257 12.04 136,400 -5,500
-3.88%
LUPIN 26-May-16 CE 1,550.00 1.25 -1.20
-48.98%
4.00
1.05
282,600 942 5.20 324,000 -30,600
-8.63%
JISLJALEQS 26-May-16 CE 70.00 0.05 -0.05
-50.00%
0.20
0.05
280,000 35 0.22 1,320,000 -128,000
-8.84%
BHEL 30-Jun-16 CE 125.00 5.10 2.00
64.52%
5.30
3.65
276,000 138 12.39 198,000 88,000
80.00%
SBIN 26-May-16 CE 195.00 0.05 0.00
0.00%
0.10
0.05
276,000 138 0.14 2,574,000 -62,000
-2.35%
HDFC 26-May-16 CE 1,180.00 28.15 21.10
299.29%
30.50
12.00
274,000 685 55.59 132,800 -47,200
-26.22%
AXISBANK 30-Jun-16 CE 500.00 20.80 7.45
55.81%
21.20
16.75
274,000 274 53.51 296,000 99,000
50.25%
BANKINDIA 26-May-16 CE 87.50 0.10 -0.15
-60.00%
0.35
0.05
273,000 91 0.46 102,000 -45,000
-30.61%
TITAN 30-Jun-16 CE 370.00 7.15 -0.60
-7.74%
7.60
6.10
273,000 182 18.54 282,000 228,000
422.22%
NCC 26-May-16 CE 80.00 0.10 -0.05
-33.33%
0.15
0.05
272,000 34 0.24 1,056,000 -136,000
-11.41%
BAJAJ-AUTO 26-May-16 CE 2,550.00 2.90 1.00
52.63%
11.95
1.90
270,000 1,350 17.39 41,400 21,200
104.95%
SKSMICRO 26-May-16 CE 640.00 0.30 -0.10
-25.00%
0.80
0.25
267,000 267 1.20 343,000 -3,000
-0.87%
SBIN 26-May-16 CE 165.00 10.25 4.70
84.68%
11.00
7.00
266,000 133 22.93 454,000 -22,000
-4.62%
ALBK 26-May-16 CE 50.00 1.05 0.65
162.50%
1.20
0.50
264,000 44 2.40 150,000 -102,000
-40.48%
IDBI 30-Jun-16 CE 65.00 3.75 0.55
17.19%
3.80
3.20
264,000 33 9.32 464,000 144,000
45.00%
L&TFH 26-May-16 CE 80.00 0.05 0.00
0.00%
0.05
0.05
264,000 33 0.13 5,880,000 -96,000
-1.61%
UNIONBANK 26-May-16 CE 115.00 0.15 0.00
0.00%
0.20
0.10
264,000 88 0.34 801,000 75,000
10.33%
AUROPHARMA 26-May-16 CE 760.00 1.05 -0.30
-22.22%
2.70
0.85
260,400 372 4.14 123,900 3,500
2.91%
IFCI 26-May-16 CE 25.00 0.05 0.00
0.00%
0.05
0.05
260,000 13 0.13 7,120,000 -120,000
-1.66%
ASHOKLEY 30-Jun-16 CE 97.50 4.25 -2.15
-33.59%
9.20
3.00
259,000 37 11.14 154,000 140,000
1,000.00%
ADANIENT 26-May-16 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
258,000 43 0.13 1,014,000 -42,000
-3.98%
NTPC 30-Jun-16 CE 150.00 1.60 0.50
45.45%
1.60
1.20
256,000 64 3.46 232,000 112,000
93.33%
RECLTD 26-May-16 CE 155.00 1.90 0.10
5.56%
2.25
1.25
256,000 128 4.48 264,000 18,000
7.32%
DLF 30-Jun-16 CE 120.00 8.65 1.50
20.98%
9.30
8.15
255,000 51 22.36 240,000 75,000
45.45%
INDUSINDBK 26-May-16 CE 1,080.00 16.15 15.55
2,591.67%
17.10
1.85
253,200 422 19.95 36,600 -53,400
-59.33%
IRB 26-May-16 CE 220.00 0.25 -0.15
-37.50%
0.50
0.10
252,000 120 0.66 264,600 -16,800
-5.97%
BHARATFORG 26-May-16 CE 760.00 1.05 0.05
5.00%
2.65
0.60
250,000 500 3.53 127,500 -70,000
-35.44%
WIPRO 26-May-16 CE 550.00 1.10 0.55
100.00%
1.45
0.45
249,000 249 2.44 219,000 0
0.00%
LT 30-Jun-16 CE 1,300.00 47.40 21.50
83.01%
51.00
29.25
248,700 829 98.56 161,100 54,900
51.69%
YESBANK 30-Jun-16 CE 1,000.00 30.40 10.10
49.75%
31.40
24.00
245,700 351 67.05 183,400 60,200
48.86%
ASHOKLEY 30-Jun-16 CE 112.50 0.60 -0.70
-53.85%
2.25
0.50
245,000 35 3.14 154,000 77,000
100.00%
NIFTY 30-Jun-16 CE 7,000.00 944.20 183.35
24.10%
950.00
830.60
242,850 3,238 2,191.26 1,414,425 177,300
14.33%
HEXAWARE 26-May-16 CE 210.00 3.15 0.45
16.67%
4.80
2.40
240,000 120 8.71 216,000 -72,000
-25.00%
ANDHRABANK 26-May-16 CE 47.50 0.30 0.15
100.00%
0.30
0.10
240,000 30 0.48 152,000 16,000
11.76%
CROMPGREAV 26-May-16 CE 160.00 0.05 -13.80
-99.64%
0.30
0.05
240,000 80 0.31 75,000 0
0.00%
CENTURYTEX 26-May-16 CE 600.00 4.35 2.40
123.08%
7.00
2.50
240,000 300 10.39 100,800 -37,600
-27.17%
HDIL 30-Jun-16 CE 105.00 3.80 -1.00
-20.83%
4.70
3.50
240,000 40 9.74 168,000 138,000
460.00%
ITC 26-May-16 CE 345.00 11.60 6.30
118.87%
12.50
6.25
240,000 150 20.42 179,200 -86,400
-32.53%
M&MFIN 26-May-16 CE 310.00 2.55 0.40
18.60%
4.50
2.15
240,000 120 7.08 210,000 -10,000
-4.55%
TATAMTRDVR 26-May-16 CE 270.00 2.55 1.85
264.29%
2.95
1.15
239,400 114 5.08 210,000 2,100
1.01%
TV18BRDCST 30-Jun-16 CE 42.50 0.65 0.10
18.18%
0.70
0.60
238,000 14 1.52 289,000 85,000
41.67%
MARUTI 26-May-16 CE 3,950.00 97.10 82.00
543.05%
111.50
20.00
236,000 1,888 115.99 46,250 -29,625
-39.04%
RELIANCE 30-Jun-16 CE 960.00 23.95 4.50
23.14%
24.60
19.75
236,000 472 52.60 251,500 66,500
35.95%
HINDPETRO 26-May-16 CE 820.00 20.95 15.05
255.08%
25.00
4.10
234,600 391 26.46 73,200 -11,400
-13.48%
AXISBANK 30-Jun-16 CE 520.00 11.60 4.65
66.91%
11.90
9.35
234,000 234 24.85 305,000 94,000
44.55%
GAIL 26-May-16 CE 400.00 1.55 1.05
210.00%
2.00
0.55
231,000 165 2.86 232,400 -8,400
-3.49%
JETAIRWAYS 26-May-16 CE 640.00 0.55 -0.15
-21.43%
1.00
0.40
230,400 256 1.31 302,400 -43,200
-12.50%
AXISBANK 30-Jun-16 CE 510.00 15.70 5.90
60.20%
16.00
12.35
230,000 230 33.01 136,000 72,000
112.50%
NIFTY 30-Jun-16 CE 7,600.00 388.35 150.40
63.21%
394.95
285.95
225,525 3,007 766.65 636,600 32,625
5.40%
DLF 26-May-16 CE 140.00 0.05 0.00
0.00%
0.05
0.05
225,000 45 0.11 3,070,000 -120,000
-3.76%
JUBLFOOD 26-May-16 CE 1,100.00 11.40 -0.20
-1.72%
20.00
5.15
223,800 746 28.44 47,700 -35,400
-42.60%
NIFTY 26-May-16 CE 9,200.00 0.10 0.00
0.00%
0.10
0.05
223,575 2,981 0.11 56,925 -9,675
-14.53%
BAJAJ-AUTO 26-May-16 CE 2,450.00 40.75 27.20
200.74%
65.95
14.00
223,400 1,117 84.71 21,800 2,600
13.54%
BANKBARODA 30-Jun-16 CE 145.00 2.80 0.95
51.35%
2.95
2.05
223,200 72 5.25 186,000 12,400
7.14%
ITC 30-Jun-16 CE 370.00 3.30 1.10
50.00%
3.65
2.40
222,400 139 6.83 208,000 16,000
8.33%
ADANIPORTS 26-May-16 CE 210.00 0.05 0.00
0.00%
0.10
0.05
220,800 138 0.11 1,584,000 -169,600
-9.67%
NIFTY 30-Jun-16 CE 7,500.00 473.30 159.40
50.78%
480.20
368.80
217,050 2,894 912.41 703,800 80,025
12.83%
VEDL 30-Jun-16 CE 105.00 3.55 0.75
26.79%
3.60
2.85
216,000 54 6.91 312,000 104,000
50.00%
SUNTV 26-May-16 CE 360.00 10.55 5.85
124.47%
11.45
6.00
216,000 108 17.63 72,000 -22,000
-23.40%
BANKNIFTY 30-Jun-16 CE 18,000.00 80.05 54.50
213.31%
85.60
36.35
215,850 7,195 128.02 126,840 63,150
99.15%
DRREDDY 26-May-16 CE 3,100.00 5.10 0.10
2.00%
14.00
3.10
215,550 1,437 17.14 67,800 -18,750
-21.66%
KOTAKBANK 26-May-16 CE 710.00 7.10 4.75
202.13%
8.20
3.00
212,100 303 11.77 58,100 -74,900
-56.32%
BHEL 30-Jun-16 CE 120.00 7.60 2.70
55.10%
7.90
5.50
210,000 105 14.05 246,000 -4,000
-1.60%
CROMPGREAV 26-May-16 CE 60.00 0.95 -1.45
-60.42%
2.00
0.95
210,000 70 2.46 285,000 -93,000
-24.60%
ONGC 26-May-16 CE 225.00 0.15 0.00
0.00%
0.20
0.10
210,000 105 0.36 716,000 -34,000
-4.53%
BANKBARODA 30-Jun-16 CE 135.00 6.25 1.45
30.21%
6.65
5.00
207,700 67 12.01 170,500 31,000
22.22%
BANKINDIA 26-May-16 CE 90.00 0.10 -0.05
-33.33%
0.15
0.05
207,000 69 0.17 471,000 -48,000
-9.25%
HCLTECH 26-May-16 CE 780.00 0.50 0.00
0.00%
0.95
0.35
207,000 345 1.16 436,800 -130,200
-22.96%
HEXAWARE 26-May-16 CE 220.00 0.30 -0.05
-14.29%
0.90
0.15
206,000 103 0.76 446,000 -54,000
-10.80%
CANBK 26-May-16 CE 180.00 13.50 10.60
365.52%
14.20
3.75
206,000 103 16.60 134,000 -44,000
-24.72%
TCS 26-May-16 CE 2,550.00 4.85 3.75
340.91%
5.90
1.20
205,400 1,027 6.84 138,800 -30,200
-17.87%
TV18BRDCST 30-Jun-16 CE 40.00 1.20 0.20
20.00%
1.30
1.00
204,000 12 2.43 527,000 102,000
24.00%
SUNTV 26-May-16 CE 500.00 0.05 -0.05
-50.00%
0.10
0.05
204,000 102 0.10 736,000 -54,000
-6.84%
SUNPHARMA 26-May-16 CE 820.00 0.50 0.10
25.00%
0.60
0.15
202,800 338 0.87 427,800 -102,600
-19.34%
ICICIBANK 30-Jun-16 CE 220.00 16.15 6.30
63.96%
16.40
10.70
202,300 119 28.08 265,200 -17,000
-6.02%
TATASTEEL 26-May-16 CE 370.00 0.20 0.05
33.33%
0.20
0.10
202,000 101 0.32 750,000 -64,000
-7.86%
RELCAPITAL 30-Jun-16 CE 400.00 17.90 5.65
46.12%
18.30
14.40
201,000 134 33.89 202,500 54,000
36.36%
YESBANK 30-Jun-16 CE 1,020.00 22.10 7.85
55.09%
22.70
17.00
200,900 287 39.16 132,300 114,100
626.92%
NIFTY 28-Jul-16 CE 8,100.00 122.70 56.65
85.77%
127.35
78.55
200,550 2,674 211.72 322,350 76,125
30.92%
COALINDIA 26-May-16 CE 300.00 0.10 -0.05
-33.33%
0.15
0.05
199,200 166 0.24 970,800 -164,400
-14.48%
BANKINDIA 30-Jun-16 CE 90.00 2.00 0.95
90.48%
2.15
1.20
198,000 66 3.47 171,000 63,000
58.33%
LT 26-May-16 CE 1,240.00 52.90 31.70
149.53%
57.05
23.50
198,000 660 72.88 107,100 -50,700
-32.13%
RECLTD 26-May-16 CE 165.00 0.10 -0.05
-33.33%
0.15
0.10
198,000 99 0.22 468,000 -68,000
-12.69%
JUSTDIAL 26-May-16 CE 750.00 0.35 -0.45
-56.25%
1.20
0.25
197,000 394 1.04 311,000 -37,000
-10.63%
HINDUNILVR 26-May-16 CE 820.00 18.75 11.55
160.42%
19.90
8.40
196,200 327 26.15 62,400 -33,000
-34.59%
PNB 26-May-16 CE 85.00 0.05 0.00
0.00%
0.05
0.05
196,000 49 0.10 2,752,000 -60,000
-2.13%
TATAGLOBAL 26-May-16 CE 122.50 0.20 -1.45
-87.88%
0.60
0.15
196,000 49 0.65 160,000 40,000
33.33%
GMRINFRA 26-May-16 CE 12.50 0.05 0.00
0.00%
0.05
0.05
195,000 5 0.10 19,383,000 156,000
0.81%
HINDALCO 26-May-16 CE 97.50 0.05 0.00
0.00%
0.05
0.05
195,000 39 0.10 925,000 -45,000
-4.64%
BANKBARODA 30-Jun-16 CE 130.00 8.70 1.95
28.89%
9.00
7.00
192,200 62 15.32 96,100 0
0.00%
CROMPGREAV 26-May-16 CE 62.50 0.30 -0.35
-53.85%
0.60
0.20
189,000 63 0.60 300,000 96,000
47.06%
BPCL 26-May-16 CE 940.00 1.90 0.65
52.00%
2.35
0.75
188,400 314 2.92 119,400 -16,200
-11.95%
POWERGRID 26-May-16 CE 147.50 2.50 1.50
150.00%
2.75
1.00
188,000 47 3.76 200,000 8,000
4.17%
RECLTD 30-Jun-16 CE 160.00 5.65 0.35
6.60%
6.00
4.90
188,000 94 10.25 404,000 98,000
32.03%
HCLTECH 26-May-16 CE 840.00 0.10 0.00
0.00%
0.15
0.05
186,600 311 0.17 442,200 -165,000
-27.17%
WOCKPHARMA 26-May-16 CE 900.00 5.30 -1.00
-15.87%
8.10
1.80
184,875 493 8.71 114,750 3,000
2.68%
HDFCBANK 26-May-16 CE 1,140.00 33.40 26.05
354.42%
37.00
11.40
184,500 369 39.63 129,000 -69,500
-35.01%
TATAMOTORS 30-Jun-16 CE 410.00 13.95 3.50
33.49%
14.85
12.80
184,500 123 25.44 169,500 85,500
101.79%
KTKBANK 30-Jun-16 CE 125.00 3.65 0.90
32.73%
3.95
3.30
184,000 46 6.50 200,000 88,000
78.57%
DABUR 26-May-16 CE 300.00 0.35 0.10
40.00%
0.45
0.15
182,000 91 0.46 372,000 -144,000
-27.91%
RELCAPITAL 26-May-16 CE 420.00 0.25 0.05
25.00%
0.30
0.20
181,500 121 0.42 519,000 -73,500
-12.41%
DISHTV 30-Jun-16 CE 100.00 0.75 0.05
7.14%
0.90
0.65
180,000 36 1.42 675,000 -15,000
-2.17%
IBREALEST 26-May-16 CE 82.50 12.00 8.00
200.00%
12.75
11.75
180,000 20 22.46 180,000 -81,000
-31.03%
POWERGRID 26-May-16 CE 152.50 0.40 0.20
100.00%
0.40
0.25
180,000 45 0.58 204,000 108,000
112.50%
NIFTY 28-Jul-16 CE 8,500.00 25.80 14.80
134.55%
28.00
13.60
178,800 2,384 35.94 309,675 74,775
31.83%
RELCAPITAL 26-May-16 CE 380.00 16.35 8.45
106.96%
18.25
11.45
177,000 118 26.73 108,000 -24,000
-18.18%
BANKNIFTY 26-May-16 CE 17,400.00 5.60 3.85
220.00%
7.80
1.15
176,970 5,899 7.15 198,330 32,970
19.94%
RELINFRA 26-May-16 CE 540.00 0.30 0.00
0.00%
0.40
0.20
176,800 136 0.55 305,500 -61,100
-16.67%
ITC 26-May-16 CE 365.00 0.20 0.05
33.33%
0.30
0.10
176,000 110 0.37 187,200 38,400
25.81%
ITC 30-Jun-16 CE 340.00 15.75 4.25
36.96%
16.25
12.00
176,000 110 23.50 235,200 52,800
28.95%
PNB 30-Jun-16 CE 80.00 1.85 0.60
48.00%
1.85
1.20
176,000 44 2.97 512,000 52,000
11.30%
TATAGLOBAL 26-May-16 CE 130.00 0.05 -0.15
-75.00%
0.10
0.05
176,000 44 0.12 340,000 -40,000
-10.53%
NIFTY 28-Jul-16 CE 8,000.00 167.80 72.90
76.82%
171.00
110.00
174,975 2,333 250.34 582,150 34,350
6.27%
INDIACEM 26-May-16 CE 92.50 0.20 0.00
0.00%
0.25
0.15
174,000 29 0.37 450,000 -18,000
-3.85%
UNIONBANK 26-May-16 CE 105.00 4.65 2.00
75.47%
5.00
3.00
174,000 58 7.15 174,000 -15,000
-7.94%
DHFL 26-May-16 CE 190.00 1.45 0.80
123.08%
2.40
0.75
173,800 79 2.94 90,200 -13,200
-12.77%
JSWSTEEL 26-May-16 CE 1,320.00 4.45 -5.00
-52.91%
18.00
3.50
173,400 289 12.76 99,000 -7,200
-6.78%
CAIRN 26-May-16 CE 145.00 0.20 0.00
0.00%
0.25
0.15
171,000 57 0.31 339,000 27,000
8.65%
MOTHERSUMI 26-May-16 CE 300.00 0.10 0.00
0.00%
0.10
0.05
171,000 114 0.15 691,500 -93,000
-11.85%
ADANIPORTS 26-May-16 CE 195.00 0.15 -0.05
-25.00%
0.25
0.10
169,600 106 0.24 416,000 -35,200
-7.80%
NIFTY 26-May-16 CE 8,150.00 0.45 -0.10
-18.18%
0.55
0.25
168,825 2,251 0.71 253,500 10,875
4.48%
AMBUJACEM 26-May-16 CE 225.00 0.60 0.45
300.00%
0.70
0.30
168,000 80 0.86 212,100 27,300
14.77%
JISLJALEQS 30-Jun-16 CE 75.00 0.90 0.10
12.50%
1.10
0.85
168,000 21 1.65 152,000 136,000
850.00%
POWERGRID 26-May-16 CE 155.00 0.20 0.10
100.00%
0.20
0.05
168,000 42 0.20 164,000 -20,000
-10.87%
EXIDEIND 26-May-16 CE 150.00 6.85 4.25
163.46%
7.20
4.55
166,600 49 10.36 102,000 -88,400
-46.43%
ADANIPORTS 26-May-16 CE 240.00 0.05 0.00
0.00%
0.05
0.05
166,400 104 0.08 1,110,400 -22,400
-1.98%
RECLTD 26-May-16 CE 170.00 0.10 -0.05
-33.33%
0.10
0.05
166,000 83 0.10 980,000 -128,000
-11.55%
POWERGRID 26-May-16 CE 145.00 4.85 2.75
130.95%
5.10
2.75
164,000 41 6.53 472,000 -64,000
-11.94%
INDIACEM 26-May-16 CE 87.50 1.90 1.35
245.45%
2.00
0.70
162,000 27 1.99 282,000 -24,000
-7.84%
TATAMOTORS 30-Jun-16 CE 420.00 10.30 2.80
37.33%
11.00
9.55
162,000 108 16.57 183,000 84,000
84.85%
LUPIN 26-May-16 CE 1,600.00 0.50 -0.45
-47.37%
1.95
0.30
160,200 534 1.07 392,400 -69,900
-15.12%
ANDHRABANK 26-May-16 CE 45.00 2.30 1.30
130.00%
2.35
1.20
160,000 20 2.88 56,000 24,000
75.00%
IFCI 30-Jun-16 CE 22.50 1.70 0.30
21.43%
1.70
1.65
160,000 8 2.69 640,000 120,000
23.08%
IFCI 30-Jun-16 CE 27.50 0.20 0.05
33.33%
0.20
0.20
160,000 8 0.32 500,000 80,000
19.05%
UCOBANK 26-May-16 CE 35.00 0.05 0.00
0.00%
0.10
0.05
160,000 16 0.13 730,000 0
0.00%
ORIENTBANK 26-May-16 CE 85.00 0.15 0.05
50.00%
0.25
0.10
159,000 53 0.29 447,000 -24,000
-5.10%
JETAIRWAYS 26-May-16 CE 580.00 22.75 11.75
106.82%
24.75
10.65
158,400 176 25.44 52,200 12,600
31.82%
RELIANCE 26-May-16 CE 1,020.00 0.20 -0.05
-20.00%
0.25
0.15
158,000 316 0.32 860,500 -75,000
-8.02%
NIFTY 28-Jul-16 CE 8,300.00 60.50 31.85
111.17%
63.20
37.20
156,675 2,089 78.65 220,575 35,625
19.26%
ARVIND 26-May-16 CE 330.00 0.20 0.05
33.33%
0.35
0.05
156,400 92 0.25 231,200 13,600
6.25%
NIFTY 26-May-16 CE 5,500.00 2,444.20 200.70
8.95%
2,447.00
2,342.00
155,775 2,077 3,746.23 159,600 -99,300
-38.35%
SBIN 30-Jun-16 CE 210.00 0.90 0.25
38.46%
0.90
0.65
154,000 77 1.19 270,000 76,000
39.18%
EXIDEIND 26-May-16 CE 160.00 0.45 0.25
125.00%
0.70
0.25
153,000 45 0.67 166,600 -17,000
-9.26%
TV18BRDCST 26-May-16 CE 37.50 1.00 0.35
53.85%
1.30
0.65
153,000 9 1.45 544,000 0
0.00%
FEDERALBNK 30-Jun-16 CE 55.00 0.85 0.10
13.33%
1.00
0.70
152,000 19 1.22 224,000 72,000
47.37%
PFC 26-May-16 CE 180.00 0.15 -0.40
-72.73%
0.50
0.05
152,000 76 0.40 210,000 -18,000
-7.89%
RCOM 26-May-16 CE 55.00 0.05 0.00
0.00%
0.05
0.05
152,000 19 0.08 6,512,000 32,000
0.49%
ITC 26-May-16 CE 330.00 26.45 7.40
38.85%
27.60
20.00
150,400 94 35.22 752,000 -78,400
-9.44%
INDIACEM 26-May-16 CE 85.00 4.00 3.00
300.00%
4.05
1.90
150,000 25 4.46 414,000 -66,000
-13.75%
PETRONET 26-May-16 CE 260.00 8.25 7.40
870.59%
8.50
1.40
150,000 50 6.98 54,000 0
0.00%
LICHSGFIN 26-May-16 CE 460.00 0.30 0.05
20.00%
0.50
0.25
149,600 136 0.57 264,000 -9,900
-3.61%
BANKBARODA 26-May-16 CE 155.00 0.05 0.00
0.00%
0.05
0.05
148,800 48 0.07 1,187,300 -83,700
-6.59%
INDUSINDBK 26-May-16 CE 1,060.00 34.35 31.50
1,105.26%
35.95
6.50
148,800 248 27.10 55,200 -22,800
-29.23%
YESBANK 26-May-16 CE 1,040.00 0.35 -0.05
-12.50%
0.50
0.25
147,700 211 0.53 502,600 -93,100
-15.63%
ICICIBANK 30-Jun-16 CE 260.00 1.70 0.90
112.50%
1.95
0.85
146,200 86 2.21 159,800 115,600
261.54%
YESBANK 26-May-16 CE 960.00 36.85 17.65
91.93%
38.00
23.75
144,900 207 44.50 238,000 -40,600
-14.57%
IDBI 30-Jun-16 CE 67.50 2.50 0.40
19.05%
2.60
2.20
144,000 18 3.43 176,000 48,000
37.50%
NTPC 26-May-16 CE 137.50 4.80 2.95
159.46%
4.80
2.05
144,000 36 4.44 88,000 -48,000
-35.29%
LT 30-Jun-16 CE 1,350.00 26.85 12.90
92.47%
29.00
14.50
143,400 478 30.33 105,000 46,800
80.41%
M&M 26-May-16 CE 1,320.00 5.90 2.05
53.25%
8.50
3.80
143,200 358 8.39 41,600 -4,000
-8.77%
ADANIPORTS 26-May-16 CE 175.00 8.20 1.85
29.13%
9.15
6.70
142,400 89 10.64 83,200 -100,800
-54.78%
TCS 26-May-16 CE 2,500.00 31.05 26.10
527.27%
35.05
8.00
142,000 710 27.19 76,400 -38,400
-33.45%
JSWSTEEL 26-May-16 CE 1,340.00 1.55 -1.85
-54.41%
6.00
1.10
141,000 235 3.93 76,200 7,200
10.43%
ADANIPORTS 30-Jun-16 CE 190.00 6.25 1.10
21.36%
6.50
5.30
140,800 88 8.46 545,600 44,800
8.95%
ADANIPOWER 30-Jun-16 CE 30.00 1.00 0.15
17.65%
1.05
0.90
140,000 7 1.40 220,000 100,000
83.33%
IFCI 30-Jun-16 CE 20.00 3.55 0.45
14.52%
3.60
3.55
140,000 7 4.97 1,320,000 140,000
11.86%
JINDALSTEL 26-May-16 CE 65.00 0.05 -0.05
-50.00%
0.10
0.05
140,000 20 0.10 1,988,000 -14,000
-0.70%
POWERGRID 30-Jun-16 CE 150.00 4.40 1.30
41.94%
4.70
3.30
140,000 35 5.81 260,000 32,000
14.04%
MARUTI 26-May-16 CE 3,900.00 153.85 114.00
286.07%
164.75
48.75
138,125 1,105 137.78 59,750 -47,375
-44.22%
ICICIBANK 26-May-16 CE 255.00 0.10 0.05
100.00%
0.10
0.05
137,700 81 0.07 591,600 -132,600
-18.31%
CIPLA 26-May-16 CE 540.00 0.10 -0.85
-89.47%
0.50
0.05
137,600 172 0.15 181,600 -96,800
-34.77%
BANKNIFTY 26-May-16 CE 16,400.00 596.15 463.70
350.09%
629.95
185.00
136,410 4,547 533.92 97,170 -54,240
-35.82%
ADANIPORTS 26-May-16 CE 230.00 0.05 -0.05
-50.00%
0.10
0.05
136,000 85 0.10 1,228,800 -14,400
-1.16%
LUPIN 26-May-16 CE 1,700.00 0.25 -0.20
-44.44%
0.40
0.10
135,900 453 0.33 536,100 -111,300
-17.19%
NIFTY 26-May-16 CE 6,500.00 1,441.20 183.35
14.58%
1,449.00
1,340.00
135,225 1,803 1,872.79 146,925 -87,900
-37.43%
APOLLOTYRE 26-May-16 CE 160.00 0.10 0.05
100.00%
0.15
0.05
135,000 45 0.12 498,000 -69,000
-12.17%
CROMPGREAV 30-Jun-16 CE 65.00 1.95 -0.30
-13.33%
2.25
1.85
135,000 45 2.79 132,000 66,000
100.00%
PETRONET 26-May-16 CE 280.00 0.15 0.05
50.00%
0.25
0.05
135,000 45 0.15 264,000 -57,000
-17.76%
SAIL 30-Jun-16 CE 45.00 0.65 0.15
30.00%
0.70
0.55
135,000 15 0.82 360,000 108,000
42.86%
TATACHEM 26-May-16 CE 430.00 8.45 6.40
312.20%
9.00
2.00
134,200 122 7.85 77,000 14,300
22.81%
RELCAPITAL 30-Jun-16 CE 420.00 10.20 3.50
52.24%
10.30
8.00
133,500 89 12.80 142,500 43,500
43.94%
JETAIRWAYS 26-May-16 CE 660.00 0.40 -0.05
-11.11%
0.45
0.30
133,200 148 0.44 323,100 -72,900
-18.41%
ASHOKLEY 30-Jun-16 CE 125.00 0.05 -0.15
-75.00%
0.30
0.05
133,000 19 0.28 140,000 91,000
185.71%
JINDALSTEL 26-May-16 CE 75.00 0.05 0.00
0.00%
0.10
0.05
133,000 19 0.07 2,219,000 -119,000
-5.09%
RELIANCE 30-Jun-16 CE 980.00 15.70 2.95
23.14%
16.35
12.75
133,000 266 19.36 183,000 15,500
9.25%
RPOWER 30-Jun-16 CE 47.50 2.70 0.65
31.71%
2.70
2.35
132,000 11 3.34 216,000 36,000
20.00%
SOUTHBANK 26-May-16 CE 17.50 0.65 0.10
18.18%
1.05
0.65
132,000 6 1.08 352,000 -66,000
-15.79%
NIFTY 30-Jun-16 CE 7,950.00 141.40 78.85
126.06%
144.95
85.00
131,175 1,749 151.84 61,800 44,625
259.83%
TATAMOTORS 26-May-16 CE 430.00 0.10 -0.05
-33.33%
0.15
0.10
130,500 87 0.14 1,041,000 -88,500
-7.84%
NIFTY 28-Jul-16 CE 8,400.00 40.45 22.75
128.53%
43.00
23.00
130,275 1,737 40.39 231,300 34,950
17.80%
HINDPETRO 26-May-16 CE 860.00 1.80 1.25
227.27%
3.00
0.40
130,200 217 1.87 135,600 -25,200
-15.67%
ONGC 26-May-16 CE 230.00 0.10 0.00
0.00%
0.10
0.05
130,000 65 0.10 1,302,000 -48,000
-3.56%
RECLTD 30-Jun-16 CE 170.00 2.55 0.15
6.25%
2.95
2.25
130,000 65 3.12 426,000 60,000
16.39%
WIPRO 26-May-16 CE 540.00 7.15 4.45
164.81%
8.00
3.00
130,000 130 6.85 69,000 -24,000
-25.81%
RELIANCE 30-Jun-16 CE 940.00 35.15 6.65
23.33%
36.00
29.40
129,500 259 42.23 86,000 -9,000
-9.47%
TATAMTRDVR 26-May-16 CE 280.00 0.50 0.35
233.33%
0.55
0.25
128,100 61 0.49 371,700 31,500
9.26%
CANBK 30-Jun-16 CE 190.00 10.70 5.70
114.00%
10.95
6.00
128,000 64 10.73 112,000 80,000
250.00%
L&TFH 30-Jun-16 CE 80.00 0.90 -0.10
-10.00%
1.05
0.85
128,000 16 1.23 328,000 64,000
24.24%
L&TFH 30-Jun-16 CE 85.00 0.40 -0.10
-20.00%
0.45
0.40
128,000 16 0.51 152,000 -48,000
-24.00%
NTPC 30-Jun-16 CE 140.00 5.45 1.55
39.74%
5.50
4.35
128,000 32 6.39 188,000 84,000
80.77%
PIDILITIND 26-May-16 CE 680.00 4.70 4.20
840.00%
5.10
1.50
128,000 128 4.29 36,000 16,000
80.00%
RCOM 30-Jun-16 CE 57.50 0.65 -0.05
-7.14%
0.75
0.65
128,000 16 0.91 312,000 8,000
2.63%
SBIN 30-Jun-16 CE 195.00 2.35 0.80
51.61%
2.40
1.65
128,000 64 2.66 376,000 46,000
13.94%
BAJAJ-AUTO 26-May-16 CE 2,600.00 1.35 0.50
58.82%
3.50
1.00
126,800 634 2.93 54,600 21,400
64.46%
HDFC 26-May-16 CE 1,240.00 0.55 0.20
57.14%
1.20
0.35
126,800 317 1.00 249,200 -10,000
-3.86%
JUBLFOOD 26-May-16 CE 1,050.00 46.05 11.75
34.26%
57.70
22.50
126,300 421 50.33 78,600 -42,900
-35.31%
PIDILITIND 26-May-16 CE 660.00 18.85 13.40
245.87%
19.00
6.00
126,000 126 14.15 34,000 -27,000
-44.26%
TATAMOTORS 26-May-16 CE 380.00 17.85 7.60
74.15%
20.25
15.10
126,000 84 22.29 309,000 -40,500
-11.59%
INFY 30-Jun-16 CE 1,240.00 15.10 4.00
36.04%
16.75
13.95
124,500 249 18.51 114,000 78,500
221.13%
TVSMOTOR 26-May-16 CE 310.00 0.10 0.00
0.00%
0.30
0.05
124,000 62 0.17 622,000 -30,000
-4.60%
AUROPHARMA 30-Jun-16 CE 740.00 37.85 7.75
25.75%
39.00
27.70
123,900 177 43.44 95,900 49,000
104.48%
BHARTIARTL 26-May-16 CE 380.00 0.10 0.05
100.00%
0.15
0.05
123,600 103 0.11 649,200 -76,800
-10.58%
YESBANK 30-Jun-16 CE 980.00 40.15 11.35
39.41%
41.00
33.00
123,200 176 44.57 60,200 0
0.00%
BPCL 26-May-16 CE 900.00 20.15 10.75
114.36%
22.85
6.05
123,000 205 15.63 48,600 -4,200
-7.95%
KOTAKBANK 26-May-16 CE 700.00 14.10 8.35
145.22%
16.00
7.90
122,500 175 13.72 33,600 -37,100
-52.48%
PFC 30-Jun-16 CE 170.00 7.90 -1.10
-12.22%
8.50
5.45
122,000 61 9.16 78,000 58,000
290.00%
TECHM 30-Jun-16 CE 520.00 25.05 18.75
297.62%
26.85
11.00
122,000 122 23.28 60,000 39,000
185.71%
CIPLA 30-Jun-16 CE 470.00 18.25 -44.25
-70.80%
21.40
12.80
121,600 152 20.14 41,600 41,600
0.00%
HDFCBANK 26-May-16 CE 1,200.00 0.50 0.40
400.00%
0.55
0.15
121,000 242 0.44 138,000 -41,500
-23.12%
JISLJALEQS 30-Jun-16 CE 70.00 2.15 0.40
22.86%
2.15
1.90
120,000 15 2.45 136,000 64,000
88.89%
RPOWER 30-Jun-16 CE 52.50 0.95 0.30
46.15%
0.95
0.70
120,000 10 0.97 348,000 24,000
7.41%
NIFTY 30-Jun-16 CE 7,200.00 751.90 181.45
31.81%
755.80
640.00
119,775 1,597 822.57 410,100 81,975
24.98%
RELINFRA 30-Jun-16 CE 520.00 24.15 5.90
32.33%
24.65
18.65
119,600 92 25.37 109,200 22,100
25.37%
NIFTY 30-Jun-16 CE 7,300.00 654.75 168.80
34.74%
658.55
535.85
119,475 1,593 716.47 416,400 84,975
25.64%
CIPLA 30-Jun-16 CE 490.00 9.20 -39.95
-81.28%
15.00
7.00
119,200 149 10.91 68,800 68,800
0.00%
ASHOKLEY 26-May-16 CE 117.50 0.05 0.00
0.00%
0.05
0.05
119,000 17 0.06 420,000 7,000
1.69%
NIFTY 30-Jun-16 CE 6,500.00 1,437.30 185.85
14.85%
1,440.00
1,320.00
118,650 1,582 1,630.74 211,725 101,700
92.43%
HDFC 30-Jun-16 CE 1,220.00 32.90 11.85
56.29%
34.05
24.00
118,400 296 35.80 70,400 51,200
266.67%
IDEA 26-May-16 CE 107.50 2.25 0.95
73.08%
2.50
1.00
117,000 39 2.16 324,000 15,000
4.85%
KTKBANK 26-May-16 CE 127.50 0.15 -0.05
-25.00%
0.35
0.15
116,000 29 0.26 136,000 -56,000
-29.17%
NIFTY 26-May-16 CE 7,400.00 540.20 183.30
51.36%
546.70
431.15
115,500 1,540 576.55 135,000 -73,125
-35.14%
APOLLOTYRE 26-May-16 CE 165.00 0.05 0.00
0.00%
0.10
0.05
114,000 38 0.08 393,000 -69,000
-14.94%
BANKINDIA 30-Jun-16 CE 80.00 5.90 1.60
37.21%
6.20
3.20
114,000 38 5.42 123,000 51,000
70.83%
INFY 30-Jun-16 CE 1,200.00 32.10 9.05
39.26%
33.50
26.95
114,000 228 35.09 86,000 -5,000
-5.49%
JSWENERGY 26-May-16 CE 67.50 0.70 0.15
27.27%
1.10
0.70
114,000 19 1.00 144,000 0
0.00%
M&MFIN 26-May-16 CE 320.00 0.65 0.05
8.33%
1.90
0.40
114,000 57 0.80 146,000 -30,000
-17.05%
ONGC 30-Jun-16 CE 220.00 4.30 1.10
34.38%
4.50
3.70
114,000 57 4.71 242,000 32,000
15.24%
PETRONET 26-May-16 CE 290.00 0.10 0.00
0.00%
0.10
0.05
114,000 38 0.09 306,000 -90,000
-22.73%
NIFTY 30-Jun-16 CE 6,000.00 1,929.50 186.55
10.70%
1,938.00
1,820.00
113,625 1,515 2,137.54 365,450 92,625
33.95%
ZEEL 26-May-16 CE 460.00 0.30 -0.15
-33.33%
0.70
0.15
113,100 87 0.40 279,500 -29,900
-9.66%
RCOM 26-May-16 CE 57.50 0.05 0.00
0.00%
0.05
0.05
112,000 14 0.06 3,624,000 -56,000
-1.52%
BANKNIFTY 30-Jun-16 CE 16,500.00 693.30 316.15
83.83%
718.75
445.00
111,600 3,720 627.87 89,130 19,140
27.35%
NIFTY 30-Jun-16 CE 7,100.00 848.95 186.35
28.12%
852.15
742.30
111,375 1,485 875.71 240,525 94,050
64.21%
CIPLA 30-Jun-16 CE 520.00 3.45 -9.05
-72.40%
6.05
2.70
110,400 138 4.14 65,600 21,600
49.09%
JSWSTEEL 26-May-16 CE 1,350.00 0.95 -0.95
-50.00%
3.60
0.80
110,400 184 1.60 49,200 -17,400
-26.13%
CANBK 26-May-16 CE 205.00 0.10 0.05
100.00%
0.10
0.05
110,000 55 0.08 290,000 -4,000
-1.36%
HINDALCO 30-Jun-16 CE 100.00 1.30 0.40
44.44%
1.45
1.10
110,000 22 1.42 250,000 40,000
19.05%
SUNTV 26-May-16 CE 400.00 0.15 -0.05
-25.00%
0.20
0.10
110,000 55 0.17 550,000 -60,000
-9.84%
NIFTY 26-May-16 CE 7,300.00 642.80 183.20
39.86%
649.25
540.00
109,950 1,466 650.97 115,875 -43,875
-27.46%
NIFTY 30-Jun-16 CE 5,500.00 2,426.60 190.65
8.53%
2,430.00
2,327.00
109,950 1,466 2,630.81 139,300 100,425
258.33%
BAJAJ-AUTO 26-May-16 CE 2,400.00 86.50 55.55
179.48%
112.15
35.00
109,000 545 70.22 10,800 0
0.00%
HEROMOTOCO 26-May-16 CE 3,000.00 2.95 0.50
20.41%
5.00
2.45
109,000 545 3.60 165,600 -21,400
-11.44%
HDIL 30-Jun-16 CE 90.00 10.50 -0.50
-4.55%
12.50
10.50
108,000 18 12.39 222,000 18,000
8.82%
JSWENERGY 26-May-16 CE 72.50 0.05 -0.05
-50.00%
0.40
0.05
108,000 18 0.36 120,000 72,000
150.00%
POWERGRID 30-Jun-16 CE 155.00 2.55 0.75
41.67%
2.70
1.80
108,000 27 2.47 100,000 68,000
212.50%
NIFTY 30-Jun-16 CE 7,400.00 563.25 167.80
42.43%
568.05
445.85
107,850 1,438 543.15 363,300 45,300
14.25%
NIFTY 30-Jun-16 CE 7,850.00 197.50 98.45
99.39%
204.40
110.25
107,475 1,433 168.02 41,175 21,600
110.34%
NIFTY 26-May-16 CE 7,100.00 841.80 193.95
29.94%
845.95
740.85
107,250 1,430 836.59 161,925 -75,825
-31.89%
UPL 26-May-16 CE 620.00 0.35 0.00
0.00%
0.90
0.20
107,000 107 0.52 170,000 -26,000
-13.27%
BIOCON 26-May-16 CE 660.00 1.05 -0.10
-8.70%
2.00
0.60
106,700 97 1.23 72,600 -18,700
-20.48%
HEROMOTOCO 26-May-16 CE 2,950.00 9.80 4.20
75.00%
13.00
6.05
106,600 533 9.74 48,200 -13,600
-22.01%
CENTURYTEX 26-May-16 CE 620.00 0.65 0.30
85.71%
0.70
0.25
106,400 133 0.46 206,400 10,400
5.31%
SRTRANSFIN 26-May-16 CE 1,160.00 5.45 -9.50
-63.55%
22.95
3.50
106,200 177 10.47 39,000 3,600
10.17%
HEXAWARE 26-May-16 CE 215.00 1.00 0.10
11.11%
1.85
0.80
106,000 53 1.16 132,000 -4,000
-2.94%
CASTROLIND 26-May-16 CE 370.00 3.90 2.75
239.13%
5.40
1.25
105,600 96 3.53 78,100 -19,800
-20.22%
HINDALCO 30-Jun-16 CE 87.50 5.50 1.20
27.91%
5.65
5.00
105,000 21 5.54 60,000 10,000
20.00%
HINDALCO 30-Jun-16 CE 92.50 3.40 1.25
58.14%
3.45
2.90
105,000 21 3.28 110,000 75,000
214.29%
PETRONET 26-May-16 CE 265.00 3.60 3.25
928.57%
3.95
0.50
105,000 35 2.40 39,000 9,000
30.00%
BHEL 26-May-16 CE 115.00 7.70 4.55
144.44%
8.00
3.95
104,000 52 6.06 92,000 -24,000
-20.69%
KTKBANK 26-May-16 CE 122.50 1.25 0.50
66.67%
1.80
1.00
104,000 26 1.32 180,000 -36,000
-16.67%
NIFTY 26-May-16 CE 6,000.00 1,941.35 189.55
10.82%
1,947.90
1,845.00
102,300 1,364 1,932.72 118,575 -57,300
-32.58%
TV18BRDCST 26-May-16 CE 42.50 0.05 0.00
0.00%
0.05
0.05
102,000 6 0.05 3,400,000 -68,000
-1.96%
HDIL 30-Jun-16 CE 95.00 7.80 7.60
3,800.00%
9.40
7.10
102,000 17 8.44 120,000 6,000
5.26%
PETRONET 26-May-16 CE 275.00 0.50 0.35
233.33%
0.55
0.15
102,000 34 0.32 66,000 -18,000
-21.43%
MOTHERSUMI 26-May-16 CE 290.00 0.15 0.05
50.00%
0.15
0.05
100,500 67 0.10 433,500 -57,000
-11.62%
TITAN 26-May-16 CE 370.00 0.45 0.00
0.00%
0.70
0.20
100,500 67 0.35 480,000 -3,000
-0.62%
NIFTY 28-Jul-16 CE 7,900.00 217.10 83.50
62.50%
224.60
149.90
100,050 1,334 189.48 410,625 38,400
10.32%
SBIN 26-May-16 CE 200.00 0.05 0.00
0.00%
0.05
0.05
100,000 50 0.05 7,164,000 -68,000
-0.94%
HINDUNILVR 26-May-16 CE 860.00 0.55 0.20
57.14%
0.85
0.30
99,600 166 0.56 396,600 -32,400
-7.55%
HDFC 30-Jun-16 CE 1,240.00 24.75 10.65
75.53%
25.35
17.15
99,200 248 20.71 57,600 52,000
928.57%
IDEA 26-May-16 CE 105.00 4.95 1.60
47.76%
5.00
2.60
99,000 33 3.41 168,000 48,000
40.00%
IRB 26-May-16 CE 230.00 0.10 -0.05
-33.33%
0.10
0.05
98,700 47 0.08 432,600 -81,900
-15.92%
BHEL 26-May-16 CE 140.00 0.05 0.00
0.00%
0.05
0.05
98,000 49 0.05 1,160,000 -34,000
-2.85%
HDFCBANK 30-Jun-16 CE 1,200.00 16.35 9.60
142.22%
16.90
9.30
98,000 196 13.41 79,500 57,000
253.33%
JINDALSTEL 26-May-16 CE 70.00 0.05 0.00
0.00%
0.05
0.05
98,000 14 0.05 1,995,000 -98,000
-4.68%
TVSMOTOR 26-May-16 CE 320.00 0.10 0.05
100.00%
0.20
0.05
98,000 49 0.13 560,000 -34,000
-5.72%
TVSMOTOR 26-May-16 CE 350.00 0.05 0.00
0.00%
0.05
0.05
98,000 49 0.05 330,000 -54,000
-14.06%
KOTAKBANK 26-May-16 CE 730.00 0.70 0.20
40.00%
1.10
0.25
97,300 139 0.51 117,600 -32,900
-21.86%
HCLTECH 26-May-16 CE 800.00 0.25 -0.05
-16.67%
0.55
0.15
97,200 162 0.25 529,800 -79,200
-13.00%
AUROPHARMA 30-Jun-16 CE 800.00 13.40 3.30
32.67%
14.00
9.50
96,600 138 12.30 84,700 17,500
26.04%
LUPIN 26-May-16 CE 1,650.00 0.30 -0.45
-60.00%
0.60
0.20
96,600 322 0.34 279,900 -46,200
-14.17%
BHEL 30-Jun-16 CE 140.00 1.35 0.70
107.69%
1.35
0.75
96,000 48 1.03 132,000 60,000
83.33%
CANBK 30-Jun-16 CE 200.00 6.40 3.55
124.56%
6.75
3.65
96,000 48 5.40 122,000 46,000
60.53%
NIFTY 29-Dec-16 CE 8,500.00 215.05 57.55
36.54%
219.00
182.45
96,000 1,280 187.27 891,175 57,450
6.89%
NMDC 26-May-16 CE 90.00 1.30 0.40
44.44%
1.60
1.00
95,000 19 1.23 125,000 -30,000
-19.35%
HCLTECH 26-May-16 CE 720.00 27.90 8.60
44.56%
28.85
21.60
94,200 157 24.23 139,800 -26,400
-15.88%
SUNPHARMA 26-May-16 CE 840.00 0.20 0.00
0.00%
0.30
0.10
94,200 157 0.15 357,000 -57,000
-13.77%
NIFTY 26-May-16 CE 8,700.00 0.15 -0.20
-57.14%
0.30
0.10
92,775 1,237 0.14 275,400 -65,550
-19.23%
INFY 30-Jun-16 CE 1,220.00 22.30 6.65
42.49%
23.95
19.75
92,500 185 20.41 42,000 16,500
64.71%
LT 26-May-16 CE 1,360.00 1.95 1.60
457.14%
2.20
0.65
92,100 307 1.25 133,500 14,100
11.81%
KTKBANK 26-May-16 CE 130.00 0.10 -0.05
-33.33%
0.20
0.05
92,000 23 0.11 268,000 -32,000
-10.67%
PIDILITIND 26-May-16 CE 670.00 10.00 8.35
506.06%
11.00
2.05
92,000 92 5.18 17,000 -7,000
-29.17%
SBIN 30-Jun-16 CE 165.00 14.00 3.85
37.93%
14.00
11.65
92,000 46 11.18 120,000 36,000
42.86%
LT 30-Jun-16 CE 1,400.00 14.10 6.85
94.48%
14.90
7.30
91,200 304 11.04 73,800 41,700
129.91%
NIFTY 26-May-16 CE 9,000.00 0.25 -0.10
-28.57%
0.40
0.10
90,300 1,204 0.18 533,025 -10,200
-1.88%
ARVIND 30-Jun-16 CE 320.00 11.05 4.40
66.17%
12.50
6.15
90,100 53 9.09 105,400 51,000
93.75%
HDIL 26-May-16 CE 85.00 11.95 1.15
10.65%
13.90
11.20
90,000 15 11.46 612,000 -54,000
-8.11%
HDIL 30-Jun-16 CE 120.00 1.00 -0.15
-13.04%
1.35
1.00
90,000 15 1.07 60,000 60,000
0.00%
IBREALEST 26-May-16 CE 72.50 22.55 3.55
18.68%
22.70
22.40
90,000 10 20.28 261,000 -27,000
-9.38%
JSWENERGY 26-May-16 CE 70.00 0.25 0.00
0.00%
0.60
0.15
90,000 15 0.26 186,000 -18,000
-8.82%
MOTHERSUMI 30-Jun-16 CE 270.00 11.45 4.80
72.18%
12.10
8.00
90,000 60 8.71 75,000 34,500
85.19%
ADANIPORTS 26-May-16 CE 250.00 0.05 -0.05
-50.00%
0.05
0.05
89,600 56 0.04 1,091,200 -8,000
-0.73%
NIFTY 30-Jun-16 CE 8,700.00 2.75 1.15
71.88%
3.00
1.55
89,250 1,190 2.16 159,325 -4,500
-2.75%
HDFC 30-Jun-16 CE 1,200.00 44.15 18.80
74.16%
45.00
31.40
89,200 223 33.77 78,000 36,800
89.32%
TATAMTRDVR 30-Jun-16 CE 280.00 8.65 3.30
61.68%
8.80
6.25
88,200 42 6.85 84,000 56,700
207.69%
KTKBANK 30-Jun-16 CE 130.00 1.95 0.55
39.29%
2.30
1.50
88,000 22 1.66 236,000 56,000
31.11%
NCC 30-Jun-16 CE 75.00 2.40 -0.45
-15.79%
3.05
2.35
88,000 11 2.46 96,000 0
0.00%
RCOM 30-Jun-16 CE 45.00 4.45 0.10
2.30%
4.90
4.25
88,000 11 3.92 80,000 16,000
25.00%
SOUTHBANK 30-Jun-16 CE 20.00 0.25 0.00
0.00%
0.30
0.25
88,000 4 0.25 330,000 88,000
36.36%
SKSMICRO 26-May-16 CE 600.00 20.15 6.15
43.93%
23.00
19.00
88,000 88 18.40 108,000 -40,000
-27.03%
TVSMOTOR 26-May-16 CE 330.00 0.05 -0.05
-50.00%
0.10
0.05
88,000 44 0.05 784,000 -62,000
-7.33%
CAIRN 26-May-16 CE 150.00 0.05 -0.05
-50.00%
0.10
0.05
87,000 29 0.04 660,000 -24,000
-3.51%
ORIENTBANK 26-May-16 CE 90.00 0.10 0.05
100.00%
0.10
0.05
87,000 29 0.05 726,000 -39,000
-5.10%
BANKBARODA 26-May-16 CE 170.00 0.05 0.00
0.00%
0.05
0.05
86,800 28 0.04 1,075,700 -58,900
-5.19%
BANKNIFTY 26-May-16 CE 18,000.00 0.65 -0.10
-13.33%
1.00
0.10
86,610 2,887 0.50 236,880 1,290
0.55%
COALINDIA 30-Jun-16 CE 290.00 5.85 0.50
9.35%
6.00
5.00
86,400 72 4.79 164,400 38,400
30.48%
RECLTD 30-Jun-16 CE 180.00 1.10 0.20
22.22%
1.20
0.95
86,000 43 0.89 218,000 12,000
5.83%
SBIN 30-Jun-16 CE 220.00 0.35 0.05
16.67%
0.45
0.30
86,000 43 0.33 184,000 -8,000
-4.17%
GAIL 26-May-16 CE 370.00 14.95 8.60
135.43%
15.10
7.50
85,400 61 8.62 65,800 -14,000
-17.54%
ASHOKLEY 30-Jun-16 CE 117.50 0.25 -0.45
-64.29%
1.00
0.20
84,000 12 0.66 63,000 56,000
800.00%
DABUR 26-May-16 CE 290.00 1.90 1.15
153.33%
2.00
0.70
84,000 42 1.16 124,000 -30,000
-19.48%
IDEA 30-Jun-16 CE 120.00 0.90 0.00
0.00%
1.30
0.85
84,000 28 0.79 87,000 63,000
262.50%
JINDALSTEL 26-May-16 CE 80.00 0.05 0.00
0.00%
0.05
0.05
84,000 12 0.04 1,876,000 -42,000
-2.19%
RPOWER 30-Jun-16 CE 55.00 0.50 0.10
25.00%
0.50
0.45
84,000 7 0.40 300,000 48,000
19.05%
SUNTV 26-May-16 CE 420.00 0.05 -0.10
-66.67%
0.15
0.05
84,000 42 0.09 370,000 -26,000
-6.57%
TATASTEEL 30-Jun-16 CE 360.00 4.20 1.10
35.48%
4.65
3.25
84,000 42 3.17 166,000 28,000
20.29%
BHARATFORG 26-May-16 CE 720.00 21.70 10.20
88.70%
26.00
11.25
82,500 165 15.19 42,000 -18,000
-30.00%
SBIN 30-Jun-16 CE 160.00 17.60 4.60
35.38%
17.65
14.85
82,000 41 12.86 96,000 18,000
23.08%
UPL 30-Jun-16 CE 600.00 24.20 7.35
43.62%
24.95
19.60
82,000 82 18.54 52,000 9,000
20.93%
SUNTV 26-May-16 CE 440.00 0.05 -0.10
-66.67%
0.10
0.05
82,000 41 0.06 406,000 -36,000
-8.14%
KOTAKBANK 26-May-16 CE 740.00 0.35 0.25
250.00%
0.40
0.10
81,900 117 0.13 115,500 -44,100
-27.63%
SUNPHARMA 30-Jun-16 CE 820.00 15.60 3.60
30.00%
16.50
11.10
81,000 135 11.09 116,400 31,200
36.62%
CASTROLIND 26-May-16 CE 380.00 0.80 0.45
128.57%
1.60
0.20
80,300 73 0.71 152,900 -18,700
-10.90%
IFCI 30-Jun-16 CE 32.50 0.05 -0.10
-66.67%
0.05
0.05
80,000 4 0.04 100,000 80,000
400.00%
IBULHSGFIN 26-May-16 CE 700.00 5.00 1.60
47.06%
7.00
4.00
80,000 100 4.43 76,000 -3,200
-4.04%
JISLJALEQS 30-Jun-16 CE 65.00 4.00 1.00
33.33%
4.25
3.70
80,000 10 3.20 144,000 16,000
12.50%
L&TFH 26-May-16 CE 70.00 2.55 0.20
8.51%
2.70
2.15
80,000 10 1.99 424,000 -40,000
-8.62%
ONGC 26-May-16 CE 235.00 0.05 -0.05
-50.00%
0.10
0.05
80,000 40 0.07 490,000 40,000
8.89%
RECLTD 26-May-16 CE 190.00 0.05 0.00
0.00%
0.10
0.05
80,000 40 0.06 596,000 -40,000
-6.29%
TATAPOWER 30-Jun-16 CE 77.50 1.15 0.05
4.55%
1.20
0.95
80,000 10 0.86 152,000 32,000
26.67%
NIFTY 28-Jul-16 CE 7,800.00 282.45 106.00
60.07%
287.90
208.65
79,875 1,065 195.21 390,225 7,575
1.98%
AMBUJACEM 26-May-16 CE 230.00 0.15 0.05
50.00%
0.20
0.15
79,800 38 0.14 241,500 -23,100
-8.73%
MARUTI 26-May-16 CE 4,150.00 1.75 1.00
133.33%
3.15
0.65
79,750 638 1.58 26,375 875
3.43%
COALINDIA 30-Jun-16 CE 300.00 3.15 0.30
10.53%
3.15
2.70
79,200 66 2.29 140,400 45,600
48.10%
SUNPHARMA 30-Jun-16 CE 800.00 22.60 4.60
25.56%
23.95
15.85
78,600 131 16.27 84,000 22,800
37.25%
JUSTDIAL 30-Jun-16 CE 700.00 20.85 0.25
1.21%
25.05
17.95
78,500 157 16.93 76,500 17,000
28.57%
JETAIRWAYS 26-May-16 CE 680.00 0.25 -0.10
-28.57%
0.40
0.15
78,300 87 0.17 336,600 -41,400
-10.95%
TATACHEM 26-May-16 CE 420.00 15.20 10.00
192.31%
16.00
4.55
78,100 71 7.97 77,000 -29,700
-27.84%
ALBK 26-May-16 CE 52.50 0.15 0.05
50.00%
0.25
0.10
78,000 13 0.12 258,000 -12,000
-4.44%
ALBK 26-May-16 CE 55.00 0.05 0.00
0.00%
0.50
0.05
78,000 13 0.11 396,000 -12,000
-2.94%
INFRATEL 26-May-16 CE 400.00 1.30 1.05
420.00%
1.65
0.60
78,000 60 0.69 85,800 -24,700
-22.35%
IDEA 26-May-16 CE 125.00 0.05 0.00
0.00%
0.10
0.05
78,000 26 0.04 1,131,000 -24,000
-2.08%
INDUSINDBK 30-Jun-16 CE 1,140.00 13.45 10.75
398.15%
14.05
7.50
78,000 130 8.17 63,000 61,200
3,400.00%
SUNTV 26-May-16 CE 390.00 0.20 -0.10
-33.33%
0.30
0.15
78,000 39 0.15 244,000 -44,000
-15.28%
AMBUJACEM 26-May-16 CE 215.00 7.30 4.90
204.17%
7.75
2.95
77,700 37 4.16 58,800 -4,200
-6.67%
DRREDDY 26-May-16 CE 3,050.00 19.85 5.55
38.81%
37.70
6.50
77,550 517 17.08 23,550 -14,850
-38.67%
ASIANPAINT 26-May-16 CE 1,000.00 0.70 0.50
250.00%
0.95
0.20
77,400 129 0.42 213,000 4,800
2.31%
WIPRO 26-May-16 CE 560.00 0.30 0.15
100.00%
0.35
0.05
77,000 77 0.17 259,000 -26,000
-9.12%
RELINFRA 26-May-16 CE 550.00 0.15 -0.05
-25.00%
0.30
0.10
76,700 59 0.15 269,100 -37,700
-12.29%
CIPLA 30-Jun-16 CE 460.00 24.00 -45.85
-65.64%
26.00
17.00
76,000 95 15.18 39,200 39,200
0.00%
RELIANCE 26-May-16 CE 1,040.00 0.20 0.05
33.33%
0.25
0.10
76,000 152 0.12 796,000 -49,000
-5.80%
IDFC 26-May-16 CE 45.00 2.80 0.50
21.74%
3.00
2.40
75,900 23 2.13 468,600 -33,000
-6.58%
JSWSTEEL 26-May-16 CE 1,300.00 12.45 -11.10
-47.13%
29.00
10.20
75,600 126 11.72 73,200 -15,600
-17.57%
WOCKPHARMA 26-May-16 CE 950.00 0.60 -0.15
-20.00%
1.50
0.20
75,375 201 0.29 123,375 -28,125
-18.56%
APOLLOTYRE 30-Jun-16 CE 160.00 3.15 0.95
43.18%
3.30
2.70
75,000 25 2.30 108,000 45,000
71.43%
AXISBANK 30-Jun-16 CE 540.00 5.75 2.75
91.67%
6.00
4.55
75,000 75 3.86 72,000 53,000
278.95%
ONGC 30-Jun-16 CE 210.00 8.50 2.25
36.00%
8.50
7.25
74,000 37 5.92 110,000 6,000
5.77%
RELIANCE 30-Jun-16 CE 1,020.00 6.50 1.05
19.27%
6.75
5.20
74,000 148 4.45 140,000 30,500
27.85%
TECHM 30-Jun-16 CE 540.00 15.45 13.00
530.61%
16.30
6.00
74,000 74 8.64 63,000 29,000
85.29%
TATACHEM 26-May-16 CE 440.00 3.45 2.80
430.77%
4.30
0.75
73,700 67 1.90 46,200 12,100
35.48%
TATAMTRDVR 30-Jun-16 CE 290.00 5.25 1.75
50.00%
5.35
4.45
73,500 35 3.59 111,300 63,000
130.43%
DHFL 26-May-16 CE 200.00 0.25 0.10
66.67%
0.35
0.15
72,600 33 0.17 191,400 -22,000
-10.31%
IDEA 30-Jun-16 CE 105.00 5.40 0.40
8.00%
6.35
5.30
72,000 24 3.99 75,000 69,000
1,150.00%
ADANIPORTS 30-Jun-16 CE 180.00 10.95 1.40
14.66%
11.20
9.80
72,000 45 7.64 331,200 -6,400
-1.90%
RCOM 30-Jun-16 CE 70.00 0.10 -0.05
-33.33%
0.15
0.10
72,000 9 0.09 440,000 0
0.00%
SAIL 26-May-16 CE 45.00 0.05 0.00
0.00%
0.05
0.05
72,000 8 0.04 2,817,000 0
0.00%
VEDL 30-Jun-16 CE 110.00 2.15 0.40
22.86%
2.15
1.80
72,000 18 1.44 236,000 32,000
15.69%
SUNPHARMA 26-May-16 CE 860.00 0.05 -0.15
-75.00%
0.45
0.05
72,000 120 0.05 324,000 -68,400
-17.43%
TATAPOWER 30-Jun-16 CE 80.00 0.75 0.10
15.38%
0.75
0.60
72,000 9 0.48 136,000 16,000
13.33%
TATAGLOBAL 30-Jun-16 CE 130.00 1.25 -0.90
-41.86%
1.70
1.25
72,000 18 1.02 108,000 28,000
35.00%
UNIONBANK 26-May-16 CE 120.00 0.10 0.00
0.00%
0.10
0.05
72,000 24 0.06 897,000 -45,000
-4.78%
UNIONBANK 30-Jun-16 CE 120.00 2.40 0.50
26.32%
2.60
2.15
72,000 24 1.68 87,000 24,000
38.10%
VOLTAS 30-Jun-16 CE 340.00 14.00 6.00
75.00%
14.45
10.40
72,000 45 9.24 64,000 19,200
42.86%
COALINDIA 30-Jun-16 CE 280.00 10.30 1.05
11.35%
10.65
9.30
70,800 59 6.79 110,400 30,000
37.31%
ASIANPAINT 26-May-16 CE 940.00 40.25 21.80
118.16%
42.00
27.00
70,200 117 23.13 141,000 -45,000
-24.19%
JETAIRWAYS 30-Jun-16 CE 620.00 24.65 6.80
38.10%
25.95
18.30
70,200 78 15.13 93,600 9,000
10.64%
BHEL 30-Jun-16 CE 115.00 11.20 3.75
50.34%
11.30
8.45
70,000 35 6.77 66,000 -2,000
-2.94%
HAVELLS 30-Jun-16 CE 380.00 8.90 2.20
32.84%
11.25
8.00
70,000 35 6.65 78,000 22,000
39.29%
SYNDIBANK 30-Jun-16 CE 65.00 1.85 -0.05
-2.63%
1.95
1.75
70,000 14 1.30 125,000 25,000
25.00%
TATASTEEL 26-May-16 CE 380.00 0.15 0.10
200.00%
0.15
0.05
70,000 35 0.06 588,000 -54,000
-8.41%
JETAIRWAYS 30-Jun-16 CE 640.00 17.50 4.75
37.25%
18.35
12.20
69,300 77 10.24 83,700 27,000
47.62%
CIPLA 30-Jun-16 CE 510.00 4.95 -10.70
-68.37%
7.15
3.50
68,800 86 3.28 43,200 21,600
100.00%
AUROPHARMA 26-May-16 CE 720.00 24.25 9.65
66.10%
27.00
12.00
68,600 98 14.05 21,700 -8,400
-27.91%
YESBANK 30-Jun-16 CE 1,040.00 15.60 6.45
70.49%
16.60
11.75
68,600 98 9.23 117,600 31,500
36.59%
BHEL 30-Jun-16 CE 135.00 1.85 0.60
48.00%
2.00
1.50
68,000 34 1.22 74,000 34,000
85.00%
INFY 26-May-16 CE 1,260.00 0.30 -0.05
-14.29%
0.55
0.20
68,000 136 0.26 181,500 -22,500
-11.03%
NTPC 30-Jun-16 CE 145.00 3.05 0.85
38.64%
3.10
2.30
68,000 17 1.75 132,000 20,000
17.86%
RECLTD 30-Jun-16 CE 155.00 8.10 0.65
8.72%
8.15
6.80
68,000 34 5.09 64,000 34,000
113.33%
BHARTIARTL 30-Jun-16 CE 380.00 2.75 1.30
89.66%
2.85
2.40
66,000 55 1.70 61,200 55,200
920.00%
ADANIPORTS 26-May-16 CE 215.00 0.05 -0.05
-50.00%
0.10
0.05
65,600 41 0.03 292,800 -12,800
-4.19%
IRB 26-May-16 CE 210.00 3.25 0.85
35.42%
4.80
3.00
65,100 31 2.47 37,800 2,100
5.88%
DISHTV 26-May-16 CE 97.50 0.05 0.00
0.00%
0.05
0.05
65,000 13 0.03 875,000 -45,000
-4.89%
DISHTV 26-May-16 CE 100.00 0.05 0.00
0.00%
0.05
0.05
65,000 13 0.03 2,920,000 -15,000
-0.51%
BHARTIARTL 26-May-16 CE 370.00 0.15 0.05
50.00%
0.15
0.10
64,800 54 0.07 650,400 -63,600
-8.91%
INDUSINDBK 30-Jun-16 CE 1,100.00 27.50 17.60
177.78%
29.00
15.50
64,800 108 15.42 49,800 22,800
84.44%
FEDERALBNK 30-Jun-16 CE 50.00 2.75 0.60
27.91%
2.80
2.40
64,000 8 1.63 224,000 -8,000
-3.45%
IDBI 30-Jun-16 CE 75.00 0.70 -0.05
-6.67%
0.75
0.65
64,000 8 0.44 160,000 56,000
53.85%
KPIT 26-May-16 CE 165.00 0.35 -0.10
-22.22%
1.05
0.20
64,000 16 0.35 68,000 -4,000
-5.56%
RECLTD 26-May-16 CE 180.00 0.10 0.00
0.00%
0.10
0.05
64,000 32 0.03 686,000 -52,000
-7.05%
SKSMICRO 30-Jun-16 CE 640.00 16.30 2.45
17.69%
18.90
15.90
64,000 64 11.03 60,000 14,000
30.43%
SUNTV 30-Jun-16 CE 400.00 7.70 1.75
29.41%
7.75
6.40
64,000 32 4.43 88,000 4,000
4.76%
AXISBANK 26-May-16 CE 530.00 0.15 0.05
50.00%
0.15
0.05
64,000 64 0.06 292,000 -39,000
-11.78%
DHFL 30-Jun-16 CE 200.00 4.45 1.55
53.45%
4.80
3.20
63,800 29 2.72 90,200 35,200
64.00%
KSCL 26-May-16 CE 460.00 0.45 -0.10
-18.18%
0.95
0.10
63,750 85 0.22 88,500 -32,250
-26.71%
RELINFRA 30-Jun-16 CE 540.00 16.20 4.45
37.87%
16.45
13.00
63,700 49 9.29 105,300 44,200
72.34%
PETRONET 26-May-16 CE 300.00 0.05 0.00
0.00%
0.10
0.05
63,000 21 0.04 396,000 -18,000
-4.35%
UNIONBANK 30-Jun-16 CE 110.00 5.40 0.70
14.89%
5.80
4.85
63,000 21 3.37 171,000 21,000
14.00%
IDFC 30-Jun-16 CE 47.50 2.35 0.25
11.90%
2.60
2.20
62,700 19 1.52 99,000 39,600
66.67%
ADANIPORTS 26-May-16 CE 225.00 0.05 0.00
0.00%
0.05
0.05
62,400 39 0.03 267,200 -27,200
-9.24%
HAVELLS 26-May-16 CE 360.00 12.80 3.50
37.63%
16.75
12.00
62,000 31 8.88 346,000 -32,000
-8.47%
SBIN 26-May-16 CE 245.00 0.05 0.00
0.00%
0.05
0.05
62,000 31 0.03 286,000 2,000
0.70%
TVSMOTOR 26-May-16 CE 290.00 6.65 0.30
4.72%
8.20
3.80
62,000 31 3.88 86,000 -28,000
-24.56%
DHFL 26-May-16 CE 210.00 0.05 -0.05
-50.00%
0.10
0.05
61,600 28 0.04 272,800 -61,600
-18.42%
HDFCBANK 30-Jun-16 CE 1,140.00 48.00 22.45
87.87%
50.00
34.90
61,500 123 23.91 44,500 18,000
67.92%
MOTHERSUMI 30-Jun-16 CE 280.00 7.45 3.15
73.26%
8.10
5.00
61,500 41 3.98 76,500 36,000
88.89%
NIFTY 26-May-16 CE 7,200.00 742.40 178.45
31.64%
747.50
629.00
61,275 817 418.60 124,575 -35,850
-22.35%
ASIANPAINT 30-Jun-16 CE 1,000.00 17.20 5.65
48.92%
17.80
13.25
61,200 102 9.72 67,200 24,600
57.75%
ITC 26-May-16 CE 335.00 21.10 7.65
56.88%
21.95
15.45
60,800 38 10.78 288,000 -43,200
-13.04%
JUSTDIAL 26-May-16 CE 800.00 0.20 -0.15
-42.86%
0.50
0.15
60,500 121 0.13 335,500 -34,500
-9.32%
ADANIPOWER 26-May-16 CE 32.50 0.05 0.00
0.00%
0.05
0.05
60,000 3 0.03 5,040,000 0
0.00%
ADANIPOWER 30-Jun-16 CE 32.50 0.35 -5.70
-94.21%
0.35
0.30
60,000 3 0.20 60,000 60,000
0.00%
HINDALCO 30-Jun-16 CE 85.00 6.70 1.10
19.64%
7.15
6.50
60,000 12 4.09 120,000 10,000
9.09%
NMDC 26-May-16 CE 92.50 0.25 0.05
25.00%
0.35
0.20
60,000 12 0.16 105,000 10,000
10.53%
ONGC 30-Jun-16 CE 215.00 6.10 1.90
45.24%
6.40
4.90
60,000 30 3.57 66,000 14,000
26.92%
PFC 26-May-16 CE 185.00 0.10 -0.05
-33.33%
0.20
0.05
60,000 30 0.05 182,000 -22,000
-10.78%
TATAMOTORS 26-May-16 CE 440.00 0.10 0.05
100.00%
0.10
0.05
60,000 40 0.04 550,500 -43,500
-7.32%
TATAGLOBAL 30-Jun-16 CE 120.00 4.30 -1.50
-25.86%
5.55
4.30
60,000 15 2.87 72,000 24,000
50.00%
RELINFRA 26-May-16 CE 600.00 0.05 -0.05
-50.00%
0.10
0.05
59,800 46 0.04 178,100 -58,500
-24.73%
LT 30-Jun-16 CE 1,250.00 76.20 29.45
62.99%
79.95
46.05
59,700 199 36.88 34,500 12,300
55.41%
ARVIND 26-May-16 CE 290.00 23.60 11.00
87.30%
24.75
10.30
59,500 35 10.28 144,500 -20,400
-12.37%
ARVIND 30-Jun-16 CE 300.00 22.15 7.45
50.68%
23.60
15.00
59,500 35 12.41 83,300 1,700
2.08%
M&M 26-May-16 CE 1,300.00 17.20 6.75
64.59%
21.50
11.50
59,200 148 9.31 24,400 -9,200
-27.38%
TECHM 26-May-16 CE 470.00 57.00 40.50
245.45%
59.00
30.00
59,000 59 27.92 120,000 -6,000
-4.76%
AUROPHARMA 26-May-16 CE 780.00 0.25 -0.20
-44.44%
0.90
0.15
58,800 84 0.25 153,300 -16,800
-9.88%
RELINFRA 26-May-16 CE 560.00 0.15 -0.05
-25.00%
0.20
0.10
58,500 45 0.08 295,100 -39,000
-11.67%
TATAMOTORS 30-Jun-16 CE 430.00 7.60 2.30
43.40%
7.70
7.00
58,500 39 4.33 88,500 25,500
40.48%
HEXAWARE 26-May-16 CE 230.00 0.15 -0.05
-25.00%
0.20
0.10
58,000 29 0.08 310,000 -36,000
-10.40%
CANBK 26-May-16 CE 220.00 0.05 0.00
0.00%
0.05
0.05
58,000 29 0.03 214,000 0
0.00%
M&MFIN 26-May-16 CE 300.00 9.30 2.40
34.78%
10.00
6.60
58,000 29 5.27 98,000 -32,000
-24.62%
ICICIBANK 26-May-16 CE 210.00 24.40 9.25
61.06%
24.60
17.95
57,800 34 12.80 120,700 -15,300
-11.25%
BHARTIARTL 26-May-16 CE 390.00 0.10 0.05
100.00%
0.10
0.05
57,600 48 0.04 266,400 -49,200
-15.59%
HDFC 30-Jun-16 CE 1,280.00 12.80 2.65
26.11%
13.30
6.25
57,600 144 6.87 50,800 48,400
2,016.67%
MARUTI 26-May-16 CE 3,850.00 209.60 134.55
179.28%
214.50
91.50
57,375 459 96.10 28,500 -35,375
-55.38%
ORIENTBANK 30-Jun-16 CE 85.00 2.80 1.25
80.65%
3.15
2.30
57,000 19 1.55 39,000 15,000
62.50%
MARUTI 30-Jun-16 CE 4,200.00 67.35 42.25
168.33%
69.50
25.00
56,125 449 26.58 32,750 26,250
403.85%
LICHSGFIN 30-Jun-16 CE 450.00 13.10 4.75
56.89%
13.45
10.00
56,100 51 7.02 58,300 26,400
82.76%
ASHOKLEY 26-May-16 CE 120.00 0.05 0.00
0.00%
0.05
0.05
56,000 8 0.03 2,954,000 28,000
0.96%
AUROPHARMA 30-Jun-16 CE 760.00 27.65 6.75
32.30%
28.60
21.90
56,000 80 14.19 54,600 4,900
9.86%
NCC 26-May-16 CE 70.00 2.05 -0.35
-14.58%
2.60
1.50
56,000 7 1.09 72,000 24,000
50.00%
PFC 30-Jun-16 CE 180.00 3.90 -0.60
-13.33%
4.25
2.85
56,000 28 1.96 56,000 32,000
133.33%
PTC 26-May-16 CE 65.00 2.80 0.75
36.59%
3.60
0.05
56,000 7 1.43 264,000 -24,000
-8.33%
PTC 26-May-16 CE 67.50 0.85 0.45
112.50%
1.50
0.70
56,000 7 0.62 208,000 -24,000
-10.34%
RCOM 30-Jun-16 CE 65.00 0.25 0.00
0.00%
0.25
0.25
56,000 7 0.14 280,000 16,000
6.06%
RELIANCE 26-May-16 CE 1,080.00 0.10 -0.10
-50.00%
0.15
0.05
56,000 112 0.06 728,000 -35,000
-4.59%
TATAPOWER 26-May-16 CE 77.50 0.05 -0.05
-50.00%
0.05
0.05
56,000 7 0.03 320,000 -40,000
-11.11%
HINDPETRO 30-Jun-16 CE 840.00 33.80 10.45
44.75%
35.00
23.45
55,800 93 16.24 60,600 20,400
50.75%
TCS 26-May-16 CE 2,600.00 0.80 0.25
45.45%
1.10
0.45
55,600 278 0.48 186,200 -28,600
-13.31%
INDUSINDBK 30-Jun-16 CE 1,120.00 20.20 13.45
199.26%
21.00
8.80
55,200 92 8.86 93,600 34,200
57.58%
SYNDIBANK 26-May-16 CE 67.50 0.05 0.00
0.00%
0.05
0.05
55,000 11 0.03 240,000 -5,000
-2.04%
TECHM 30-Jun-16 CE 530.00 19.60 12.60
180.00%
21.15
8.25
55,000 55 8.95 22,000 20,000
1,000.00%
AXISBANK 30-Jun-16 CE 530.00 8.30 3.70
80.43%
8.50
6.50
55,000 55 4.16 108,000 22,000
25.58%
RELIANCE 26-May-16 CE 920.00 31.00 8.75
39.33%
32.00
24.15
54,500 109 14.68 24,500 -12,500
-33.78%
EXIDEIND 30-Jun-16 CE 160.00 3.60 1.30
56.52%
4.00
3.05
54,400 16 1.96 44,200 34,000
333.33%
ICICIBANK 26-May-16 CE 270.00 0.05 0.00
0.00%
0.05
0.05
54,400 32 0.03 792,200 -52,700
-6.24%
NIFTY 26-May-16 CE 7,650.00 289.40 172.95
148.52%
296.10
168.05
54,300 724 123.34 25,725 -4,800
-15.72%
CANBK 26-May-16 CE 210.00 0.05 -0.05
-50.00%
0.10
0.05
54,000 27 0.03 404,000 -28,000
-6.48%
CROMPGREAV 26-May-16 CE 155.00 0.20 -14.85
-98.67%
0.50
0.05
54,000 18 0.12 15,000 0
0.00%
HAVELLS 26-May-16 CE 390.00 0.20 0.05
33.33%
0.50
0.10
54,000 27 0.12 72,000 2,000
2.86%
IBREALEST 30-Jun-16 CE 97.50 4.80 0.40
9.09%
5.25
4.70
54,000 6 2.66 45,000 9,000
25.00%
ONGC 26-May-16 CE 205.00 6.20 2.85
85.07%
6.20
4.60
54,000 27 2.89 236,000 -38,000
-13.87%
ONGC 26-May-16 CE 240.00 0.05 -0.05
-50.00%
0.10
0.05
54,000 27 0.03 440,000 -26,000
-5.58%
RELCAPITAL 26-May-16 CE 450.00 0.05 -0.05
-50.00%
0.10
0.05
54,000 36 0.03 142,500 4,500
3.26%
SUNPHARMA 30-Jun-16 CE 840.00 9.65 2.20
29.53%
10.00
6.65
54,000 90 4.49 73,200 24,000
48.78%
CENTURYTEX 26-May-16 CE 640.00 0.25 0.05
25.00%
0.35
0.20
53,600 67 0.14 112,000 -8,800
-7.28%
NIFTY 30-Jun-16 CE 9,200.00 0.70 0.15
27.27%
2.70
0.30
53,550 714 0.20 35,850 30,525
573.24%
ITC 26-May-16 CE 325.00 32.05 9.05
39.35%
32.25
25.60
52,800 33 15.42 209,600 -6,400
-2.96%
PNB 26-May-16 CE 70.00 4.20 1.70
68.00%
4.20
3.05
52,000 13 1.93 464,000 -20,000
-4.13%
SUNTV 26-May-16 CE 410.00 0.10 -0.05
-33.33%
0.15
0.10
52,000 26 0.06 146,000 -10,000
-6.41%
SUNTV 26-May-16 CE 450.00 0.05 0.00
0.00%
0.10
0.05
52,000 26 0.03 432,000 -26,000
-5.68%
LUPIN 26-May-16 CE 1,450.00 30.40 -1.30
-4.10%
49.60
28.25
51,900 173 17.47 25,800 -600
-2.27%
TV18BRDCST 30-Jun-16 CE 37.50 2.20 0.20
10.00%
2.35
2.05
51,000 3 1.12 119,000 51,000
75.00%
TV18BRDCST 30-Jun-16 CE 45.00 0.35 0.10
40.00%
0.35
0.25
51,000 3 0.15 136,000 -17,000
-11.11%
RELIANCE 26-May-16 CE 1,060.00 0.10 -0.05
-33.33%
0.20
0.05
51,000 102 0.05 632,500 -48,000
-7.05%
LUPIN 30-Jun-16 CE 1,600.00 16.10 -3.65
-18.48%
24.55
15.05
50,700 169 9.26 114,000 15,600
15.85%
MCLEODRUSS 26-May-16 CE 190.00 0.65 -0.05
-7.14%
1.05
0.40
50,600 23 0.49 88,000 44,000
100.00%
IRB 26-May-16 CE 240.00 0.05 0.00
0.00%
0.05
0.05
50,400 24 0.03 241,500 -50,400
-17.27%
BHEL 26-May-16 CE 110.00 12.20 4.35
55.41%
12.20
8.40
50,000 25 5.32 92,000 -8,000
-8.00%
DLF 26-May-16 CE 115.00 7.75 2.90
59.79%
8.20
6.90
50,000 10 3.76 925,000 -10,000
-1.07%
GRANULES 26-May-16 CE 130.00 0.35 -0.40
-53.33%
0.80
0.35
50,000 10 0.27 110,000 -5,000
-4.35%
GRANULES 26-May-16 CE 140.00 0.10 0.00
0.00%
0.20
0.05
50,000 10 0.07 485,000 -20,000
-3.96%
SBIN 26-May-16 CE 205.00 0.05 0.00
0.00%
0.05
0.05
50,000 25 0.03 1,028,000 -36,000
-3.38%
SBIN 26-May-16 CE 210.00 0.05 0.00
0.00%
0.05
0.05
50,000 25 0.03 2,846,000 -30,000
-1.04%
VOLTAS 26-May-16 CE 320.00 17.30 8.45
95.48%
18.05
11.65
49,600 31 7.49 88,000 -24,000
-21.43%
JETAIRWAYS 26-May-16 CE 700.00 0.25 0.05
25.00%
0.25
0.10
49,500 55 0.09 270,000 -34,200
-11.24%
LICHSGFIN 30-Jun-16 CE 470.00 5.60 1.60
40.00%
6.05
5.00
49,500 45 2.66 40,700 33,000
428.57%
ICICIBANK 26-May-16 CE 280.00 0.05 0.00
0.00%
0.05
0.05
49,300 29 0.02 737,800 -40,800
-5.24%
ASIANPAINT 30-Jun-16 CE 1,020.00 11.15 3.15
39.38%
11.65
9.00
48,600 81 5.25 58,200 43,200
288.00%
BPCL 26-May-16 CE 960.00 0.65 0.10
18.18%
0.75
0.35
48,600 81 0.26 99,600 -12,000
-10.75%
HINDUNILVR 30-Jun-16 CE 840.00 19.50 6.35
48.29%
19.55
15.00
48,600 81 8.59 35,400 33,000
1,375.00%
JETAIRWAYS 30-Jun-16 CE 660.00 12.50 3.95
46.20%
13.30
7.80
48,600 54 5.06 61,200 1,800
3.03%
LICHSGFIN 26-May-16 CE 500.00 0.10 0.05
100.00%
0.10
0.05
48,400 44 0.03 419,100 -38,500
-8.41%
TATACOMM 26-May-16 CE 450.00 10.50 7.00
200.00%
15.00
4.90
48,400 44 4.40 52,800 -15,400
-22.58%
RELINFRA 30-Jun-16 CE 500.00 35.05 8.55
32.26%
35.05
28.05
48,100 37 15.24 61,100 2,600
4.44%
NIFTY 26-May-16 CE 6,700.00 1,241.25 182.60
17.25%
1,245.00
1,148.45
48,075 641 570.30 22,500 -33,600
-59.89%
ANDHRABANK 30-Jun-16 CE 50.00 1.15 0.45
64.29%
1.15
1.00
48,000 6 0.52 96,000 0
0.00%
BHARTIARTL 26-May-16 CE 340.00 12.50 5.90
89.39%
12.50
8.20
48,000 40 4.88 36,000 -22,800
-38.78%
BHARTIARTL 26-May-16 CE 400.00 0.05 0.00
0.00%
0.05
0.05
48,000 40 0.02 379,200 -46,800
-10.99%
IDEA 30-Jun-16 CE 115.00 2.00 0.25
14.29%
2.25
1.75
48,000 16 0.94 54,000 27,000
100.00%
IDBI 26-May-16 CE 75.00 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 2,464,000 -40,000
-1.60%
NCC 26-May-16 CE 77.50 0.10 -0.15
-60.00%
0.20
0.10
48,000 6 0.07 120,000 0
0.00%
PNB 30-Jun-16 CE 77.50 2.40 0.40
20.00%
2.50
2.00
48,000 12 1.10 32,000 20,000
166.67%
PTC 26-May-16 CE 72.50 0.05 0.00
0.00%
0.10
0.05
48,000 6 0.03 64,000 0
0.00%
RCOM 26-May-16 CE 60.00 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 10,392,000 0
0.00%
RPOWER 26-May-16 CE 45.00 2.95 0.95
47.50%
2.95
2.75
48,000 4 1.37 72,000 -24,000
-25.00%
TATAPOWER 30-Jun-16 CE 70.00 4.80 0.75
18.52%
4.80
4.20
48,000 6 2.19 88,000 -8,000
-8.33%
AXISBANK 26-May-16 CE 460.00 42.50 12.05
39.57%
42.50
37.80
48,000 48 19.19 96,000 -40,000
-29.41%
INFY 26-May-16 CE 1,180.00 30.50 17.30
131.06%
32.75
24.00
47,500 95 13.58 62,000 -4,500
-6.77%
BIOCON 26-May-16 CE 670.00 0.30 -0.05
-14.29%
0.50
0.20
47,300 43 0.13 34,100 -36,300
-51.56%
NIFTY 30-Jun-16 CE 6,700.00 1,235.65 205.65
19.97%
1,240.00
1,153.90
46,875 625 553.90 45,600 43,350
1,926.67%
AUROPHARMA 26-May-16 CE 800.00 0.15 -0.10
-40.00%
0.30
0.05
46,200 66 0.09 325,500 -28,700
-8.10%
GAIL 30-Jun-16 CE 400.00 9.25 3.25
54.17%
14.00
6.70
46,200 33 3.95 46,200 28,000
153.85%
HCLTECH 26-May-16 CE 820.00 0.10 -0.05
-33.33%
0.15
0.05
46,200 77 0.04 565,200 -33,000
-5.52%
YESBANK 30-Jun-16 CE 1,060.00 10.35 3.75
56.82%
11.00
6.40
46,200 66 4.31 32,200 14,000
76.92%
JUSTDIAL 30-Jun-16 CE 650.00 36.15 0.95
2.70%
44.00
31.00
46,000 92 16.77 49,000 8,000
19.51%
MARUTI 30-Jun-16 CE 4,000.00 159.65 72.95
84.14%
166.10
92.05
46,000 368 60.02 15,625 4,000
34.41%
PFC 26-May-16 CE 200.00 0.05 0.00
0.00%
0.10
0.05
46,000 23 0.02 154,000 -4,000
-2.53%
RECLTD 30-Jun-16 CE 165.00 3.90 0.65
20.00%
3.95
3.40
46,000 23 1.67 98,000 18,000
22.50%
SBIN 26-May-16 CE 160.00 15.00 5.15
52.28%
15.00
12.00
46,000 23 6.09 46,000 -38,000
-45.24%
JETAIRWAYS 30-Jun-16 CE 600.00 32.85 7.60
30.10%
34.75
24.65
45,900 51 13.15 45,000 17,100
61.29%
ASIANPAINT 30-Jun-16 CE 980.00 25.30 7.50
42.13%
30.00
21.90
45,600 76 11.27 54,600 30,600
127.50%
SRTRANSFIN 26-May-16 CE 1,140.00 14.30 -12.00
-45.63%
39.00
10.95
45,600 76 8.18 33,600 2,400
7.69%
NIFTY 28-Jul-16 CE 7,500.00 508.15 145.60
40.16%
514.30
421.85
45,375 605 216.55 1,269,825 675
0.05%
IDEA 26-May-16 CE 117.50 0.10 0.05
100.00%
0.15
0.05
45,000 15 0.05 291,000 -3,000
-1.02%
IBREALEST 26-May-16 CE 80.00 14.60 4.75
48.22%
15.30
14.00
45,000 5 6.68 306,000 -9,000
-2.86%
IBREALEST 30-Jun-16 CE 90.00 8.65 3.55
69.61%
9.05
8.65
45,000 5 3.99 135,000 18,000
15.38%
SAIL 30-Jun-16 CE 47.50 0.35 0.10
40.00%
0.35
0.35
45,000 5 0.16 135,000 45,000
50.00%
SAIL 30-Jun-16 CE 50.00 0.15 -0.05
-25.00%
0.15
0.15
45,000 5 0.07 63,000 36,000
133.33%
VOLTAS 30-Jun-16 CE 360.00 6.70 3.50
109.38%
6.95
5.40
44,800 28 2.92 128,000 17,600
15.94%
MARUTI 30-Jun-16 CE 4,100.00 107.35 57.35
114.70%
111.05
54.75
44,125 353 38.32 17,125 15,000
705.88%
HEXAWARE 26-May-16 CE 240.00 0.10 0.00
0.00%
0.15
0.05
44,000 22 0.04 206,000 -6,000
-2.83%
CANBK 30-Jun-16 CE 180.00 16.20 7.20
80.00%
16.85
9.90
44,000 22 6.09 34,000 2,000
6.25%
CENTURYTEX 26-May-16 CE 660.00 0.20 0.00
0.00%
0.25
0.15
44,000 55 0.08 217,600 7,200
3.42%
IGL 26-May-16 CE 580.00 1.05 -0.15
-12.50%
3.00
1.00
44,000 40 0.87 151,800 1,100
0.73%
UPL 30-Jun-16 CE 620.00 16.75 6.75
67.50%
18.00
13.95
44,000 44 7.03 33,000 28,000
560.00%
HDFC 30-Jun-16 CE 1,260.00 17.15 4.10
31.42%
18.35
12.45
43,600 109 6.93 22,400 19,600
700.00%
TATAMOTORS 30-Jun-16 CE 440.00 5.45 1.95
55.71%
5.75
5.00
43,500 29 2.34 22,500 9,000
66.67%
AUROPHARMA 30-Jun-16 CE 780.00 19.80 4.05
25.71%
20.50
16.40
43,400 62 8.03 42,700 -2,100
-4.69%
VOLTAS 26-May-16 CE 360.00 0.05 -0.05
-50.00%
0.15
0.05
43,200 27 0.03 313,600 -27,200
-7.98%
HDFCBANK 30-Jun-16 CE 1,160.00 33.75 17.05
102.10%
34.45
21.00
43,000 86 11.78 78,000 10,000
14.71%
PIDILITIND 26-May-16 CE 650.00 30.00 19.25
179.07%
30.00
13.50
43,000 43 9.38 23,000 -19,000
-45.24%
IDFC 30-Jun-16 CE 50.00 1.40 0.20
16.67%
1.50
1.30
42,900 13 0.60 267,300 33,000
14.08%
IDFC 30-Jun-16 CE 55.00 0.45 0.10
28.57%
0.50
0.40
42,900 13 0.18 161,700 33,000
25.64%
LICHSGFIN 26-May-16 CE 470.00 0.15 0.05
50.00%
0.20
0.05
42,900 39 0.07 273,900 -18,700
-6.39%
KSCL 26-May-16 CE 440.00 1.95 -1.10
-36.07%
4.75
1.05
42,750 57 1.05 143,250 -2,250
-1.55%
ADANIENT 26-May-16 CE 85.00 0.05 0.00
0.00%
0.05
0.05
42,000 7 0.02 1,164,000 0
0.00%
CAIRN 26-May-16 CE 135.00 4.00 1.45
56.86%
4.60
3.90
42,000 14 1.78 78,000 -9,000
-10.34%
HDIL 30-Jun-16 CE 115.00 1.75 0.45
34.62%
1.90
1.50
42,000 7 0.74 36,000 24,000
200.00%
HEROMOTOCO 26-May-16 CE 2,900.00 33.50 15.40
85.08%
40.05
23.00
42,000 210 12.91 31,400 -11,000
-25.94%
IOC 26-May-16 CE 410.00 0.95 0.10
11.76%
1.80
0.35
42,000 35 0.36 46,800 -9,600
-17.02%
PETRONET 30-Jun-16 CE 270.00 9.40 4.75
102.15%
9.40
5.00
42,000 14 3.09 42,000 21,000
100.00%
SKSMICRO 26-May-16 CE 660.00 0.10 -0.05
-33.33%
0.15
0.05
42,000 42 0.04 238,000 -18,000
-7.03%
TATAMTRDVR 26-May-16 CE 290.00 0.10 0.05
100.00%
0.15
0.05
42,000 20 0.04 186,900 -18,900
-9.18%
UNIONBANK 30-Jun-16 CE 115.00 3.65 0.75
25.86%
3.90
3.40
42,000 14 1.49 81,000 18,000
28.57%
NIFTY 29-Dec-16 CE 9,000.00 79.75 17.85
28.84%
81.00
68.00
41,850 558 31.83 546,775 3,675
0.68%
NIFTY 29-Sep-16 CE 8,500.00 86.85 35.35
68.64%
88.05
61.00
41,775 557 30.00 39,150 33,525
596.00%
AXISBANK 30-Jun-16 CE 490.00 26.40 8.15
44.66%
26.85
22.00
41,000 41 10.00 40,000 5,000
14.29%
BANKNIFTY 26-May-16 CE 17,600.00 1.90 0.75
65.22%
2.45
0.10
40,650 1,355 0.59 43,890 7,050
19.14%
TITAN 26-May-16 CE 360.00 5.30 0.95
21.84%
6.20
2.85
40,500 27 1.79 61,500 -22,500
-26.79%
BHEL 26-May-16 CE 150.00 0.05 0.00
0.00%
0.05
0.05
40,000 20 0.02 544,000 10,000
1.87%
DISHTV 30-Jun-16 CE 87.50 3.80 0.80
26.67%
4.00
3.30
40,000 8 1.53 60,000 5,000
9.09%
FEDERALBNK 26-May-16 CE 42.50 8.10 3.30
68.75%
8.15
7.95
40,000 5 3.22 40,000 -8,000
-16.67%
L&TFH 30-Jun-16 CE 72.50 3.15 -0.30
-8.70%
3.60
3.15
40,000 5 1.33 272,000 0
0.00%
NCC 30-Jun-16 CE 80.00 1.55 -0.10
-6.06%
1.60
1.40
40,000 5 0.62 144,000 40,000
38.46%
RCOM 28-Jul-16 CE 50.00 3.10 -0.40
-11.43%
3.90
3.00
40,000 5 1.30 30,000 -20,000
-40.00%
TATAPOWER 26-May-16 CE 67.50 5.80 1.55
36.47%
5.80
5.00
40,000 5 2.14 32,000 -8,000
-20.00%
TATAGLOBAL 30-Jun-16 CE 115.00 7.60 -0.70
-8.43%
7.90
7.60
40,000 10 3.09 144,000 40,000
38.46%
TATAGLOBAL 30-Jun-16 CE 125.00 2.30 -1.35
-36.99%
3.05
2.30
40,000 10 1.05 80,000 24,000
42.86%
UCOBANK 26-May-16 CE 40.00 0.05 0.00
0.00%
0.05
0.05
40,000 4 0.02 1,170,000 30,000
2.63%
WIPRO 30-Jun-16 CE 570.00 5.25 0.50
10.53%
5.25
4.00
40,000 40 1.96 71,000 39,000
121.88%
JUBLFOOD 26-May-16 CE 1,150.00 2.05 -1.00
-32.79%
4.95
1.45
39,600 132 1.16 30,000 -600
-1.96%
GAIL 26-May-16 CE 410.00 0.50 0.30
150.00%
0.80
0.20
39,200 28 0.20 85,400 1,400
1.67%
HDFC 26-May-16 CE 1,160.00 49.00 30.95
171.47%
50.40
29.00
39,200 98 14.65 86,800 -23,600
-21.38%
CROMPGREAV 26-May-16 CE 150.00 4.75 -11.60
-70.95%
5.00
0.70
39,000 13 0.76 12,000 0
0.00%
CAIRN 30-Jun-16 CE 140.00 5.45 0.85
18.48%
5.85
5.05
39,000 13 2.15 75,000 12,000
19.05%
MARICO 26-May-16 CE 260.00 0.30 0.00
0.00%
0.30
0.20
39,000 15 0.09 83,200 -28,600
-25.58%
TECHM 30-Jun-16 CE 550.00 11.35 2.40
26.82%
12.25
4.30
39,000 39 3.46 24,000 22,000
1,100.00%
NIFTY 26-May-16 CE 8,250.00 0.35 -0.15
-30.00%
0.40
0.20
38,775 517 0.12 73,725 -3,975
-5.12%
BANKNIFTY 30-Jun-16 CE 18,500.00 29.65 20.40
220.54%
32.15
11.50
38,310 1,277 8.37 20,730 4,350
26.56%
INFY 30-Jun-16 CE 1,260.00 10.00 2.55
34.23%
11.50
9.50
38,000 76 3.92 68,500 25,000
57.47%
SUNTV 26-May-16 CE 430.00 0.10 0.00
0.00%
0.10
0.05
38,000 19 0.03 240,000 -20,000
-7.69%
TATASTEEL 26-May-16 CE 270.00 55.05 6.85
14.21%
55.05
52.50
38,000 19 20.36 72,000 -18,000
-20.00%
CEATLTD 26-May-16 CE 920.00 7.70 1.00
14.93%
10.95
3.75
37,800 54 2.88 16,800 9,100
118.18%
GODREJIND 26-May-16 CE 350.00 5.70 0.10
1.79%
7.25
4.55
37,700 29 2.27 19,500 -5,200
-21.05%
CADILAHC 26-May-16 CE 330.00 0.75 0.05
7.14%
1.65
0.45
37,500 25 0.38 54,000 6,000
12.50%
TATAMOTORS 30-Jun-16 CE 390.00 23.55 5.35
29.40%
24.00
22.20
37,500 25 8.72 130,500 3,000
2.35%
LICHSGFIN 30-Jun-16 CE 460.00 8.75 3.10
54.87%
9.00
7.10
37,400 34 3.11 61,600 19,800
47.37%
HDFCBANK 30-Jun-16 CE 1,220.00 9.85 5.65
134.52%
10.80
5.00
37,000 74 2.97 63,000 9,000
16.67%
BANKNIFTY 26-May-16 CE 16,000.00 1,027.05 535.65
109.00%
1,038.00
600.00
36,810 1,227 312.13 32,130 -21,120
-39.66%
BPCL 26-May-16 CE 980.00 0.30 0.05
20.00%
0.35
0.15
36,600 61 0.10 130,800 19,800
17.84%
JSWSTEEL 30-Jun-16 CE 1,350.00 22.00 -4.45
-16.82%
32.40
21.35
36,600 61 9.11 64,200 7,200
12.63%
RELIANCE 30-Jun-16 CE 1,040.00 3.90 0.55
16.42%
4.35
3.30
36,500 73 1.32 72,500 5,500
8.21%
INFRATEL 26-May-16 CE 380.00 17.65 12.55
246.08%
19.30
8.50
36,400 28 3.92 76,700 -9,100
-10.61%
IDFC 26-May-16 CE 52.50 0.05 0.00
0.00%
0.05
0.05
36,300 11 0.02 947,100 -19,800
-2.05%
IGL 26-May-16 CE 600.00 0.25 0.05
25.00%
0.50
0.15
36,300 33 0.11 151,800 -28,600
-15.85%
LUPIN 30-Jun-16 CE 1,500.00 47.05 -2.35
-4.76%
59.00
45.15
36,300 121 17.96 47,700 12,300
34.75%
LICHSGFIN 26-May-16 CE 480.00 0.10 0.00
0.00%
0.15
0.05
36,300 33 0.04 236,500 -24,200
-9.28%
ALBK 30-Jun-16 CE 52.50 1.70 0.05
3.03%
1.80
1.55
36,000 6 0.60 48,000 6,000
14.29%
APOLLOTYRE 30-Jun-16 CE 155.00 5.00 1.40
38.89%
5.20
3.70
36,000 12 1.64 108,000 6,000
5.88%
HINDPETRO 30-Jun-16 CE 880.00 18.00 6.00
50.00%
19.25
13.00
36,000 60 5.93 58,800 28,800
96.00%
INDIACEM 30-Jun-16 CE 90.00 4.30 2.15
100.00%
4.30
3.90
36,000 6 1.43 192,000 18,000
10.34%
RELCAPITAL 30-Jun-16 CE 440.00 5.20 1.85
55.22%
5.50
4.00
36,000 24 1.76 67,500 7,500
12.50%
RPOWER 26-May-16 CE 52.50 0.05 0.00
0.00%
0.05
0.05
36,000 3 0.02 1,944,000 0
0.00%
SBIN 30-Jun-16 CE 150.00 25.00 6.50
35.14%
25.00
22.55
36,000 18 8.36 38,000 32,000
533.33%
VEDL 26-May-16 CE 130.00 0.05 0.00
0.00%
0.05
0.05
36,000 9 0.02 952,000 4,000
0.42%
ULTRACEMCO 26-May-16 CE 3,200.00 23.90 11.75
96.71%
28.55
13.75
36,000 180 7.03 22,600 -3,000
-11.72%
ARVIND 30-Jun-16 CE 310.00 15.60 4.90
45.79%
16.00
10.50
35,700 21 4.57 73,100 10,200
16.22%
AMBUJACEM 30-Jun-16 CE 240.00 1.85 0.40
27.59%
1.85
1.50
35,700 17 0.60 35,700 27,300
325.00%
LUPIN 26-May-16 CE 1,750.00 0.25 -0.10
-28.57%
0.35
0.20
35,400 118 0.10 227,400 -16,200
-6.65%
ACC 26-May-16 CE 1,460.00 17.45 11.75
206.14%
29.00
6.00
35,250 94 5.50 12,375 -5,250
-29.79%
DHFL 26-May-16 CE 195.00 0.30 0.10
50.00%
0.65
0.25
35,200 16 0.16 39,600 -8,800
-18.18%
ITC 30-Jun-16 CE 330.00 22.95 7.20
45.71%
24.20
19.00
35,200 22 7.20 172,800 4,800
2.86%
VOLTAS 30-Jun-16 CE 350.00 9.45 3.65
62.93%
10.20
7.00
35,200 22 3.06 70,400 11,200
18.92%
INFRATEL 30-Jun-16 CE 400.00 12.70 6.20
95.38%
12.80
9.35
35,100 27 3.90 72,800 19,500
36.59%
DLF 30-Jun-16 CE 145.00 1.15 0.45
64.29%
1.25
1.00
35,000 7 0.40 40,000 10,000
33.33%
DISHTV 26-May-16 CE 80.00 6.10 1.90
45.24%
6.75
5.50
35,000 7 2.07 100,000 -10,000
-9.09%
HINDALCO 30-Jun-16 CE 110.00 0.40 0.10
33.33%
0.40
0.30
35,000 7 0.11 90,000 20,000
28.57%
NMDC 26-May-16 CE 102.50 0.05 0.00
0.00%
0.05
0.05
35,000 7 0.02 50,000 -35,000
-41.18%
SYNDIBANK 26-May-16 CE 70.00 0.05 0.00
0.00%
0.05
0.05
35,000 7 0.02 745,000 -10,000
-1.32%
AMARAJABAT 26-May-16 CE 900.00 0.85 -17.35
-95.33%
4.15
0.85
34,800 58 0.64 15,000 -5,400
-26.47%
HCLTECH 30-Jun-16 CE 740.00 28.75 3.00
11.65%
29.45
26.25
34,800 58 9.55 46,800 18,000
62.50%
JSWSTEEL 30-Jun-16 CE 1,400.00 9.35 -2.30
-19.74%
12.70
8.95
34,800 58 3.65 49,200 4,200
9.33%
M&M 26-May-16 CE 1,340.00 1.40 0.05
3.70%
2.80
0.90
34,800 87 0.53 48,000 -8,800
-15.49%
ACC 26-May-16 CE 1,500.00 2.15 1.10
104.76%
5.90
0.90
34,500 92 0.88 22,875 -4,875
-17.57%
LT 26-May-16 CE 1,220.00 71.15 36.35
104.45%
76.90
41.35
34,500 115 20.02 35,100 -15,900
-31.18%
DRREDDY 26-May-16 CE 3,200.00 1.15 0.00
0.00%
2.15
0.70
34,350 229 0.46 72,750 -9,900
-11.98%
YESBANK 30-Jun-16 CE 960.00 52.50 13.95
36.19%
52.50
44.00
34,300 49 16.50 38,500 16,800
77.42%
INDUSINDBK 26-May-16 CE 1,120.00 0.70 0.55
366.67%
1.10
0.30
34,200 57 0.22 39,000 12,000
44.44%
BANKBARODA 30-Jun-16 CE 160.00 0.65 0.10
18.18%
0.75
0.60
34,100 11 0.22 272,800 24,800
10.00%
HAVELLS 30-Jun-16 CE 390.00 5.65 0.65
13.00%
6.25
5.35
34,000 17 1.96 34,000 32,000
1,600.00%
JUSTDIAL 30-Jun-16 CE 750.00 12.65 0.10
0.80%
15.50
10.00
34,000 68 4.41 48,000 6,500
15.66%
TVSMOTOR 30-Jun-16 CE 300.00 8.50 0.90
11.84%
10.20
7.55
34,000 17 2.96 76,000 6,000
8.57%
HINDPETRO 30-Jun-16 CE 820.00 44.10 12.40
39.12%
45.85
31.50
33,600 56 12.05 32,400 12,000
58.82%
IOC 26-May-16 CE 400.00 5.60 1.45
34.94%
6.20
2.95
33,600 28 1.39 22,800 -9,600
-29.63%
IOC 26-May-16 CE 420.00 0.35 0.00
0.00%
0.65
0.10
33,600 28 0.11 99,600 -18,000
-15.31%
ITC 26-May-16 CE 320.00 36.75 7.75
26.72%
37.30
31.00
33,600 21 11.63 184,000 -17,600
-8.73%
ADANIPORTS 26-May-16 CE 205.00 0.05 -0.05
-50.00%
0.10
0.05
33,600 21 0.02 265,600 -9,600
-3.49%
TATAMTRDVR 26-May-16 CE 300.00 0.05 0.00
0.00%
0.10
0.05
33,600 16 0.03 254,100 -29,400
-10.37%
TATAMTRDVR 30-Jun-16 CE 270.00 12.95 4.10
46.33%
13.00
11.00
33,600 16 4.00 63,000 4,200
7.14%
DRREDDY 26-May-16 CE 3,000.00 55.50 17.40
45.67%
78.00
32.65
33,300 222 18.99 69,150 -900
-1.28%
APOLLOTYRE 30-Jun-16 CE 150.00 7.60 1.90
33.33%
7.90
6.25
33,000 11 2.37 54,000 6,000
12.50%
CROMPGREAV 26-May-16 CE 65.00 0.05 -0.10
-66.67%
0.10
0.05
33,000 11 0.02 753,000 -6,000
-0.79%
DHFL 30-Jun-16 CE 190.00 8.35 2.85
51.82%
9.10
7.50
33,000 15 2.69 52,800 13,200
33.33%
ORIENTBANK 30-Jun-16 CE 80.00 4.50 1.05
30.43%
4.60
4.25
33,000 11 1.47 33,000 9,000
37.50%
TATAMOTORS 30-Jun-16 CE 370.00 36.60 6.50
21.59%
37.90
35.00
33,000 22 11.74 55,500 30,000
117.65%
WOCKPHARMA 26-May-16 CE 1,000.00 0.30 -0.05
-14.29%
0.40
0.10
32,625 87 0.08 175,875 -20,250
-10.33%
INFRATEL 26-May-16 CE 390.00 7.30 6.00
461.54%
8.00
1.50
32,500 25 1.41 27,300 -18,200
-40.00%
ZEEL 26-May-16 CE 480.00 0.15 0.05
50.00%
0.15
0.10
32,500 25 0.04 154,700 -13,000
-7.75%
HCLTECH 30-Jun-16 CE 760.00 18.50 4.50
32.14%
19.15
16.00
32,400 54 5.73 76,800 16,800
28.00%
LUPIN 30-Jun-16 CE 1,550.00 29.25 -2.40
-7.58%
37.60
26.85
32,400 108 10.00 67,200 9,000
15.46%
NIFTY 29-Dec-16 CE 8,000.00 448.00 93.80
26.48%
451.00
365.00
32,400 432 136.47 590,975 -375
-0.06%
ICICIBANK 26-May-16 CE 205.00 27.70 6.50
30.66%
28.00
24.00
32,300 19 8.97 34,000 -10,200
-23.08%
ANDHRABANK 26-May-16 CE 50.00 0.05 0.00
0.00%
0.05
0.05
32,000 4 0.02 296,000 -24,000
-7.50%
ANDHRABANK 30-Jun-16 CE 47.50 2.25 0.85
60.71%
2.25
1.75
32,000 4 0.65 104,000 8,000
8.33%
FEDERALBNK 30-Jun-16 CE 52.50 1.50 0.20
15.38%
1.55
1.35
32,000 4 0.47 72,000 -8,000
-10.00%
HAVELLS 30-Jun-16 CE 400.00 3.45 0.55
18.97%
4.50
3.40
32,000 16 1.22 32,000 28,000
700.00%
HINDZINC 30-Jun-16 CE 175.00 1.60 -0.25
-13.51%
1.75
1.50
32,000 10 0.51 60,800 25,600
72.73%
PFC 26-May-16 CE 165.00 4.70 -2.15
-31.39%
6.15
3.30
32,000 16 1.65 38,000 6,000
18.75%
POWERGRID 30-Jun-16 CE 145.00 7.50 1.50
25.00%
7.50
6.45
32,000 8 2.17 64,000 0
0.00%
PNB 30-Jun-16 CE 85.00 0.75 0.15
25.00%
0.80
0.70
32,000 8 0.23 272,000 16,000
6.25%
RCOM 26-May-16 CE 45.00 2.50 0.25
11.11%
3.10
2.50
32,000 4 0.89 120,000 8,000
7.14%
VEDL 26-May-16 CE 90.00 9.70 2.05
26.80%
9.70
8.25
32,000 8 2.86 88,000 -4,000
-4.35%
VEDL 26-May-16 CE 120.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 1,684,000 12,000
0.72%
BIOCON 26-May-16 CE 620.00 29.00 5.00
20.83%
31.30
26.00
31,900 29 9.23 44,000 -17,600
-28.57%
HINDPETRO 30-Jun-16 CE 900.00 12.35 3.65
41.95%
13.10
8.80
31,800 53 3.68 54,000 22,800
73.08%
JSWSTEEL 26-May-16 CE 1,360.00 0.60 -0.40
-40.00%
2.00
0.50
31,800 53 0.31 37,800 -10,200
-21.25%
LT 26-May-16 CE 1,400.00 0.40 0.25
166.67%
0.50
0.10
31,800 106 0.07 117,900 -17,100
-12.67%
SUNPHARMA 30-Jun-16 CE 780.00 32.80 6.75
25.91%
34.50
26.40
31,800 53 9.68 37,200 12,600
51.22%
SRTRANSFIN 26-May-16 CE 1,180.00 2.80 -4.80
-63.16%
12.50
2.00
31,800 53 1.68 18,600 0
0.00%
BAJAJ-AUTO 30-Jun-16 CE 2,500.00 76.35 44.85
142.38%
85.00
36.00
31,600 158 22.16 13,800 12,400
885.71%
LUPIN 26-May-16 CE 1,800.00 0.10 -0.25
-71.43%
0.60
0.10
31,500 105 0.06 449,100 -17,400
-3.73%
MOTHERSUMI 30-Jun-16 CE 300.00 3.00 1.50
100.00%
3.20
2.00
31,500 21 0.84 58,500 -21,000
-26.42%
MCDOWELL-N 26-May-16 CE 2,500.00 21.40 3.20
17.58%
26.00
10.90
31,250 125 5.49 54,000 -250
-0.46%
HINDUNILVR 30-Jun-16 CE 860.00 12.15 3.75
44.64%
12.60
9.25
31,200 52 3.44 27,600 8,400
43.75%
AXISBANK 26-May-16 CE 470.00 32.20 12.30
61.81%
32.75
28.55
31,000 31 9.46 425,000 -6,000
-1.39%
CASTROLIND 26-May-16 CE 400.00 0.15 0.05
50.00%
0.15
0.10
30,800 28 0.03 108,900 -28,600
-20.80%
NIFTY 26-May-16 CE 6,800.00 1,144.55 185.00
19.28%
1,150.25
1,056.85
30,675 409 337.01 85,275 -20,175
-19.13%
ADANIENT 26-May-16 CE 80.00 0.05 0.00
0.00%
0.05
0.05
30,000 5 0.02 1,272,000 -6,000
-0.47%
APOLLOTYRE 30-Jun-16 CE 165.00 2.15 0.85
65.38%
2.20
1.35
30,000 10 0.56 27,000 12,000
80.00%
CANBK 30-Jun-16 CE 210.00 3.30 1.50
83.33%
3.50
2.20
30,000 15 0.84 32,000 26,000
433.33%
COLPAL 26-May-16 CE 840.00 4.95 -5.70
-53.52%
11.00
3.70
30,000 60 1.74 25,000 -6,500
-20.63%
DABUR 26-May-16 CE 295.00 0.65 0.00
0.00%
0.80
0.35
30,000 15 0.15 22,000 -8,000
-26.67%
DISHTV 30-Jun-16 CE 97.50 0.95 0.10
11.76%
1.00
0.90
30,000 6 0.28 75,000 15,000
25.00%
GRANULES 26-May-16 CE 135.00 0.10 -0.15
-60.00%
0.30
0.10
30,000 6 0.06 110,000 -25,000
-18.52%
HINDALCO 26-May-16 CE 110.00 0.05 0.00
0.00%
0.05
0.05
30,000 6 0.02 1,695,000 5,000
0.30%
HDFCBANK 30-Jun-16 CE 1,180.00 24.25 13.80
132.06%
25.50
15.50
30,000 60 5.63 36,000 15,000
71.43%
HINDUNILVR 26-May-16 CE 880.00 0.25 0.05
25.00%
0.35
0.15
30,000 50 0.07 309,600 -29,400
-8.67%
JSWENERGY 26-May-16 CE 75.00 0.05 0.00
0.00%
0.05
0.05
30,000 5 0.02 306,000 0
0.00%
MOTHERSUMI 26-May-16 CE 310.00 0.10 0.05
100.00%
0.10
0.05
30,000 20 0.02 220,500 -12,000
-5.16%
MOTHERSUMI 26-May-16 CE 320.00 0.05 0.00
0.00%
0.05
0.05
30,000 20 0.02 196,500 -4,500
-2.24%
RELCAPITAL 26-May-16 CE 440.00 0.10 -0.05
-33.33%
0.15
0.05
30,000 20 0.03 244,500 -22,500
-8.43%
SUNTV 26-May-16 CE 520.00 0.05 0.00
0.00%
0.05
0.05
30,000 15 0.02 70,000 -2,000
-2.78%
TATAMOTORS 26-May-16 CE 450.00 0.05 0.00
0.00%
0.20
0.05
30,000 20 0.02 502,500 -27,000
-5.10%
TITAN 30-Jun-16 CE 380.00 4.10 -0.55
-11.83%
4.70
3.60
30,000 20 1.22 93,000 10,500
12.73%
UCOBANK 26-May-16 CE 30.00 3.00 1.20
66.67%
3.10
2.80
30,000 3 0.89 20,000 -20,000
-50.00%
RELINFRA 26-May-16 CE 570.00 0.10 -0.05
-33.33%
0.15
0.10
29,900 23 0.03 97,500 -13,000
-11.76%
RELINFRA 30-Jun-16 CE 560.00 10.30 3.00
41.10%
10.50
8.60
29,900 23 2.87 55,900 19,500
53.57%
NIFTY 30-Jun-16 CE 6,800.00 1,140.80 191.65
20.19%
1,142.00
1,035.00
29,775 397 324.63 51,600 20,550
66.18%
LT 26-May-16 CE 1,380.00 0.85 0.55
183.33%
1.00
0.40
29,400 98 0.17 130,500 -8,700
-6.25%
SIEMENS 26-May-16 CE 1,200.00 0.80 -0.25
-23.81%
1.40
0.30
29,200 73 0.25 48,400 -8,400
-14.79%
MCDOWELL-N 26-May-16 CE 2,600.00 2.25 0.55
32.35%
4.45
1.05
29,000 116 0.58 64,750 2,000
3.19%
ICICIBANK 26-May-16 CE 215.00 19.65 9.95
102.58%
19.65
12.90
28,900 17 4.83 64,600 -6,800
-9.52%
ICICIBANK 26-May-16 CE 300.00 0.05 0.00
0.00%
0.10
0.05
28,900 17 0.02 554,200 -20,400
-3.55%
ICICIBANK 30-Jun-16 CE 300.00 0.10 0.05
100.00%
0.10
0.05
28,900 17 0.02 40,800 28,900
242.86%
COALINDIA 26-May-16 CE 310.00 0.05 -0.05
-50.00%
0.10
0.05
28,800 24 0.02 320,400 -15,600
-4.64%
INFY 26-May-16 CE 1,300.00 0.10 -0.05
-33.33%
0.20
0.05
28,500 57 0.04 253,500 -19,500
-7.14%
NIFTY 26-May-16 CE 8,450.00 0.30 -0.15
-33.33%
0.35
0.20
28,425 379 0.08 52,875 -16,650
-23.95%
HCLTECH 30-Jun-16 CE 800.00 6.20 0.95
18.10%
6.55
5.65
28,200 47 1.72 27,000 18,000
200.00%
HINDUNILVR 30-Jun-16 CE 880.00 7.25 2.75
61.11%
7.25
5.65
28,200 47 1.95 28,800 26,400
1,100.00%
MARUTI 26-May-16 CE 4,200.00 0.45 0.30
200.00%
0.95
0.10
28,125 225 0.17 48,375 -7,000
-12.64%
ASHOKLEY 26-May-16 CE 90.00 7.45 -3.65
-32.88%
7.45
5.20
28,000 4 1.61 98,000 14,000
16.67%
ASHOKLEY 30-Jun-16 CE 90.00 11.10 -0.90
-7.50%
11.10
8.25
28,000 4 2.61 63,000 28,000
80.00%
CANBK 26-May-16 CE 175.00 17.25 10.80
167.44%
17.25
7.30
28,000 14 3.25 16,000 -4,000
-20.00%
GLENMARK 26-May-16 CE 900.00 0.40 -0.40
-50.00%
1.05
0.10
28,000 56 0.13 34,500 -16,500
-32.35%
IOB 26-May-16 CE 30.00 0.15 0.05
50.00%
0.15
0.10
28,000 2 0.03 126,000 0
0.00%
IOB 26-May-16 CE 32.50 0.05 0.00
0.00%
0.05
0.05
28,000 2 0.01 126,000 0
0.00%
JINDALSTEL 26-May-16 CE 60.00 0.40 0.15
60.00%
0.45
0.20
28,000 4 0.10 266,000 0
0.00%
ONGC 26-May-16 CE 200.00 10.65 3.95
58.96%
11.15
9.40
28,000 14 2.87 98,000 -6,000
-5.77%
POWERGRID 30-Jun-16 CE 160.00 1.25 0.25
25.00%
1.25
1.00
28,000 7 0.33 28,000 20,000
250.00%
PNB 26-May-16 CE 82.50 0.05 0.00
0.00%
0.10
0.05
28,000 7 0.01 920,000 -24,000
-2.54%
PNB 26-May-16 CE 90.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 2,880,000 0
0.00%
SIEMENS 26-May-16 CE 1,140.00 11.30 6.40
130.61%
18.50
6.50
28,000 70 3.40 9,200 -3,600
-28.13%
TATASTEEL 26-May-16 CE 400.00 0.10 0.05
100.00%
0.10
0.05
28,000 14 0.02 590,000 -16,000
-2.64%
TATAGLOBAL 26-May-16 CE 115.00 5.20 -1.10
-17.46%
5.30
5.20
28,000 7 1.47 264,000 28,000
11.86%
BANKBARODA 26-May-16 CE 165.00 0.05 0.00
0.00%
0.05
0.05
27,900 9 0.01 905,200 0
0.00%
ACC 26-May-16 CE 1,480.00 5.30 2.75
107.84%
13.00
2.50
27,750 74 1.50 15,750 -3,000
-16.00%
BHARTIARTL 30-Jun-16 CE 360.00 8.20 2.85
53.27%
8.30
7.00
27,600 23 2.05 25,200 -2,400
-8.70%
BHARATFORG 30-Jun-16 CE 740.00 25.45 4.80
23.24%
27.90
20.05
27,500 55 6.76 33,500 5,000
17.54%
LICHSGFIN 26-May-16 CE 430.00 14.00 6.65
90.48%
14.50
10.50
27,500 25 3.57 16,500 -6,600
-28.57%
RELIANCE 26-May-16 CE 1,100.00 0.15 0.00
0.00%
0.15
0.05
27,500 55 0.02 494,500 -14,000
-2.75%
TATACHEM 26-May-16 CE 450.00 1.20 0.95
380.00%
1.70
0.55
27,500 25 0.27 30,800 4,400
16.67%
AMBUJACEM 30-Jun-16 CE 230.00 4.30 0.30
7.50%
4.30
3.50
27,300 13 1.05 31,500 27,300
650.00%
ARVIND 30-Jun-16 CE 330.00 7.10 2.75
63.22%
7.95
5.75
27,200 16 1.88 39,100 11,900
43.75%
CIPLA 30-Jun-16 CE 540.00 2.00 -5.30
-72.60%
4.50
1.65
27,200 34 0.57 30,400 5,600
22.58%
ICICIBANK 30-Jun-16 CE 210.00 23.05 7.20
45.43%
23.05
20.05
27,200 16 5.90 34,000 1,700
5.26%
ADANIPORTS 30-Jun-16 CE 210.00 1.75 0.20
12.90%
1.95
1.50
27,200 17 0.44 48,000 1,600
3.45%
NIFTY 30-Jun-16 CE 8,050.00 92.75 56.30
154.46%
97.00
51.35
27,150 362 20.97 8,625 6,600
325.93%
BHARATFORG 26-May-16 CE 800.00 0.05 -0.15
-75.00%
0.15
0.05
27,000 54 0.02 175,500 -21,000
-10.69%
BATAINDIA 26-May-16 CE 600.00 0.30 -0.10
-25.00%
0.55
0.30
27,000 27 0.11 63,000 -9,000
-12.50%
CADILAHC 26-May-16 CE 320.00 3.50 0.25
7.69%
4.50
2.55
27,000 18 0.94 37,500 1,500
4.17%
IDEA 30-Jun-16 CE 125.00 0.30 -3.25
-91.55%
0.40
0.20
27,000 9 0.09 27,000 27,000
0.00%
TECHM 30-Jun-16 CE 500.00 40.15 29.15
265.00%
40.25
21.30
27,000 27 8.23 18,000 9,000
100.00%
UNIONBANK 26-May-16 CE 125.00 0.05 0.00
0.00%
0.05
0.05
27,000 9 0.01 675,000 -21,000
-3.02%
AXISBANK 26-May-16 CE 540.00 0.05 -0.05
-50.00%
0.10
0.05
27,000 27 0.01 159,000 -26,000
-14.05%
NIFTY 28-Jul-16 CE 8,600.00 16.35 9.25
130.28%
17.05
9.00
26,850 358 3.45 101,400 10,800
11.92%
JUSTDIAL 30-Jun-16 CE 800.00 7.75 -0.20
-2.52%
9.55
7.00
26,500 53 2.17 63,500 12,000
23.30%
BHARTIARTL 30-Jun-16 CE 350.00 12.60 1.95
18.31%
12.80
10.85
26,400 22 3.13 30,000 3,600
13.64%
DRREDDY 26-May-16 CE 3,150.00 1.30 -0.15
-10.34%
4.45
0.90
26,100 174 0.57 22,200 -1,950
-8.07%
HEXAWARE 26-May-16 CE 200.00 12.05 1.35
12.62%
13.50
12.05
26,000 13 3.35 22,000 -6,000
-21.43%
RELINFRA 26-May-16 CE 590.00 0.05 -0.10
-66.67%
0.15
0.05
26,000 20 0.01 94,900 -2,600
-2.67%
DABUR 26-May-16 CE 280.00 9.00 2.80
45.16%
9.00
5.25
26,000 13 1.79 68,000 -10,000
-12.82%
M&MFIN 30-Jun-16 CE 300.00 18.00 2.60
16.88%
19.00
16.40
26,000 13 4.77 32,000 22,000
220.00%
TVSMOTOR 26-May-16 CE 340.00 0.05 0.00
0.00%
0.10
0.05
26,000 13 0.01 340,000 -20,000
-5.56%
WIPRO 26-May-16 CE 590.00 0.05 -0.20
-80.00%
0.10
0.05
26,000 26 0.01 75,000 -26,000
-25.74%
HINDZINC 26-May-16 CE 180.00 0.10 0.00
0.00%
0.10
0.05
25,600 8 0.02 131,200 -25,600
-16.33%
ITC 30-Jun-16 CE 380.00 1.80 0.65
56.52%
1.90
1.35
25,600 16 0.40 20,800 12,800
160.00%
MOTHERSUMI 30-Jun-16 CE 260.00 15.95 6.25
64.43%
16.35
10.85
25,500 17 3.42 16,500 6,000
57.14%
BIOCON 26-May-16 CE 630.00 20.00 4.80
31.58%
21.50
16.30
25,300 23 4.80 89,100 -5,500
-5.81%
BIOCON 30-Jun-16 CE 650.00 21.50 2.80
14.97%
22.50
18.50
25,300 23 5.12 44,000 16,500
60.00%
CEATLTD 26-May-16 CE 940.00 1.75 -2.00
-53.33%
3.45
1.10
25,200 36 0.46 18,200 4,200
30.00%
AMBUJACEM 30-Jun-16 CE 235.00 2.85 -13.95
-83.04%
2.90
2.35
25,200 12 0.65 25,200 25,200
0.00%
HCLTECH 30-Jun-16 CE 780.00 11.00 2.00
22.22%
11.10
9.50
25,200 42 2.64 37,800 12,000
46.51%
IRB 30-Jun-16 CE 220.00 6.55 0.45
7.38%
7.00
6.05
25,200 12 1.61 37,800 21,000
125.00%
HINDALCO 26-May-16 CE 105.00 0.05 0.00
0.00%
0.05
0.05
25,000 5 0.01 3,265,000 0
0.00%
HINDALCO 30-Jun-16 CE 105.00 0.75 0.25
50.00%
0.75
0.65
25,000 5 0.18 85,000 20,000
30.77%
NMDC 26-May-16 CE 100.00 0.05 0.00
0.00%
0.10
0.05
25,000 5 0.02 425,000 -15,000
-3.41%
SYNDIBANK 30-Jun-16 CE 60.00 3.95 -1.30
-24.76%
4.25
3.90
25,000 5 1.03 35,000 10,000
40.00%
UPL 26-May-16 CE 560.00 29.30 14.80
102.07%
31.00
17.95
25,000 25 6.62 58,000 -17,000
-22.67%
BHARATFORG 26-May-16 CE 780.00 0.25 -0.15
-37.50%
0.50
0.20
24,500 49 0.09 72,500 -7,500
-9.38%
NIFTY 30-Jun-16 CE 9,100.00 0.70 0.10
16.67%
0.70
0.40
24,450 326 0.13 46,700 1,350
2.98%
TCS 30-Jun-16 CE 2,600.00 26.85 11.80
78.41%
28.00
18.40
24,400 122 5.91 25,600 7,400
40.66%
LICHSGFIN 26-May-16 CE 490.00 0.05 -0.05
-50.00%
0.15
0.05
24,200 22 0.02 129,800 -20,900
-13.87%
BHEL 30-Jun-16 CE 150.00 0.60 -0.40
-40.00%
0.70
0.10
24,000 12 0.10 20,000 18,000
900.00%
BANKINDIA 26-May-16 CE 77.50 5.60 1.80
47.37%
5.80
4.00
24,000 8 1.15 9,000 0
0.00%
CESC 26-May-16 CE 560.00 4.50 -2.00
-30.77%
9.90
3.50
24,000 24 1.30 32,000 1,000
3.23%
FEDERALBNK 26-May-16 CE 47.50 2.80 0.70
33.33%
2.80
2.60
24,000 3 0.65 384,000 -24,000
-5.88%
FEDERALBNK 26-May-16 CE 55.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 1,136,000 8,000
0.71%
HDIL 26-May-16 CE 80.00 17.60 3.05
20.96%
18.30
17.60
24,000 4 4.32 216,000 -18,000
-7.69%
HDIL 26-May-16 CE 82.50 14.80 3.80
34.55%
15.60
14.80
24,000 4 3.69 144,000 -18,000
-11.11%
HAVELLS 26-May-16 CE 350.00 22.50 4.50
25.00%
24.80
22.40
24,000 12 5.65 72,000 -16,000
-18.18%
IDEA 26-May-16 CE 130.00 0.05 0.00
0.00%
0.05
0.05
24,000 8 0.01 1,533,000 -12,000
-0.78%
IDBI 26-May-16 CE 62.50 2.45 0.05
2.08%
2.45
2.35
24,000 3 0.58 56,000 0
0.00%
IDBI 26-May-16 CE 72.50 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 704,000 0
0.00%
IBULHSGFIN 26-May-16 CE 720.00 0.60 0.00
0.00%
1.50
0.40
24,000 30 0.24 55,200 -11,200
-16.87%
JISLJALEQS 26-May-16 CE 72.50 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 496,000 -16,000
-3.13%
JISLJALEQS 30-Jun-16 CE 67.50 2.80 0.25
9.80%
2.80
2.70
24,000 3 0.66 96,000 16,000
20.00%
KSCL 26-May-16 CE 420.00 14.40 -0.35
-2.37%
16.05
12.00
24,000 32 3.38 46,500 -12,000
-20.51%
L&TFH 30-Jun-16 CE 70.00 4.75 0.25
5.56%
4.95
4.50
24,000 3 1.14 184,000 0
0.00%
M&M 26-May-16 CE 1,360.00 0.40 -0.05
-11.11%
0.70
0.30
24,000 60 0.11 69,600 -8,400
-10.77%
NTPC 26-May-16 CE 150.00 0.05 0.00
0.00%
0.10
0.05
24,000 6 0.01 796,000 -4,000
-0.50%
PNB 30-Jun-16 CE 72.50 4.80 1.15
31.51%
4.80
3.85
24,000 6 1.03 60,000 0
0.00%
PTC 30-Jun-16 CE 70.00 1.90 -0.60
-24.00%
2.00
1.70
24,000 3 0.45 56,000 8,000
16.67%
RPOWER 26-May-16 CE 55.00 0.05 0.00
0.00%
0.05
0.05
24,000 2 0.01 3,588,000 0
0.00%
RPOWER 30-Jun-16 CE 45.00 4.35 -1.40
-24.35%
4.35
4.25
24,000 2 1.03 48,000 24,000
100.00%
SBIN 26-May-16 CE 220.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 2,094,000 -4,000
-0.19%
SBIN 30-Jun-16 CE 205.00 1.30 0.25
23.81%
1.35
0.90
24,000 12 0.28 28,000 18,000
180.00%
VEDL 26-May-16 CE 80.00 18.50 1.25
7.25%
18.80
18.25
24,000 6 4.43 52,000 -24,000
-31.58%
VEDL 30-Jun-16 CE 95.00 8.30 1.40
20.29%
8.30
7.35
24,000 6 1.90 120,000 4,000
3.45%
VEDL 30-Jun-16 CE 120.00 0.60 -0.35
-36.84%
0.60
0.55
24,000 6 0.13 52,000 12,000
30.00%
SUNTV 30-Jun-16 CE 380.00 13.40 2.50
22.94%
13.40
11.95
24,000 12 2.98 32,000 4,000
14.29%
TVSMOTOR 30-Jun-16 CE 320.00 2.55 -1.35
-34.62%
3.25
2.50
24,000 12 0.72 16,000 2,000
14.29%
WIPRO 30-Jun-16 CE 560.00 8.55 2.85
50.00%
9.00
6.30
24,000 24 1.88 51,000 15,000
41.67%
GAIL 30-Jun-16 CE 390.00 12.05 4.05
50.63%
13.00
9.00
23,800 17 2.51 11,200 5,600
100.00%
GODREJIND 26-May-16 CE 360.00 2.35 -0.85
-26.56%
3.40
1.60
23,400 18 0.63 39,000 1,300
3.45%
JSWSTEEL 30-Jun-16 CE 1,300.00 43.60 -9.25
-17.50%
53.65
41.95
23,400 39 10.80 94,200 6,600
7.53%
BANKNIFTY 30-Jun-16 CE 16,000.00 1,072.55 405.15
60.71%
1,100.05
752.75
23,190 773 215.21 40,800 14,670
56.14%
AMBUJACEM 26-May-16 CE 210.00 12.00 5.75
92.00%
12.00
9.85
23,100 11 2.43 18,900 -14,700
-43.75%
TATACOMM 26-May-16 CE 460.00 1.75 0.70
66.67%
5.80
1.00
23,100 21 0.74 17,600 -2,200
-11.11%
NIFTY 28-Jul-16 CE 7,700.00 353.20 123.05
53.47%
356.45
258.70
23,025 307 69.74 315,375 -6,450
-2.00%
INFY 30-Jun-16 CE 1,300.00 4.30 1.30
43.33%
5.55
4.00
23,000 46 1.12 53,500 17,500
48.61%
PIDILITIND 26-May-16 CE 690.00 1.05 0.05
5.00%
1.50
0.70
23,000 23 0.23 12,000 11,000
1,100.00%
SRTRANSFIN 26-May-16 CE 1,200.00 1.65 -1.75
-51.47%
4.45
1.00
22,800 38 0.50 22,800 -1,200
-5.00%
NIFTY 30-Jun-16 CE 7,750.00 265.10 116.95
78.94%
273.75
180.00
22,725 303 48.03 14,400 -4,350
-23.20%
JUBLFOOD 30-Jun-16 CE 1,100.00 62.05 6.80
12.31%
70.95
45.00
22,500 75 13.26 25,500 -3,600
-12.37%
KOTAKBANK 26-May-16 CE 760.00 0.05 -0.05
-50.00%
0.05
0.05
22,400 32 0.01 69,300 -20,300
-22.66%
BANKNIFTY 26-May-16 CE 15,500.00 1,508.20 509.85
51.07%
1,535.00
1,192.00
22,320 744 293.07 9,900 -17,970
-64.48%
HINDUNILVR 26-May-16 CE 900.00 0.10 0.05
100.00%
0.45
0.05
22,200 37 0.03 172,800 -15,600
-8.28%
ICICIBANK 26-May-16 CE 265.00 0.05 0.00
0.00%
0.05
0.05
22,100 13 0.01 227,800 -15,300
-6.29%
BHEL 30-Jun-16 CE 110.00 13.35 3.40
34.17%
13.35
12.00
22,000 11 2.79 30,000 6,000
25.00%
CANBK 26-May-16 CE 240.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 48,000 -4,000
-7.69%
DABUR 26-May-16 CE 285.00 4.50 2.60
136.84%
5.00
2.95
22,000 11 0.88 26,000 -4,000
-13.33%
HDFCBANK 26-May-16 CE 1,120.00 51.80 29.95
137.07%
53.00
36.00
22,000 44 9.33 194,000 -11,500
-5.60%
M&MFIN 30-Jun-16 CE 310.00 12.20 2.30
23.23%
12.50
11.25
22,000 11 2.57 36,000 18,000
100.00%
ONGC 30-Jun-16 CE 230.00 2.40 0.75
45.45%
2.40
1.85
22,000 11 0.44 48,000 18,000
60.00%
SUNTV 26-May-16 CE 480.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 162,000 -6,000
-3.57%
AUROPHARMA 30-Jun-16 CE 820.00 9.10 1.65
22.15%
9.75
7.60
21,700 31 1.87 42,700 1,400
3.39%
CEATLTD 30-Jun-16 CE 950.00 24.60 -2.90
-10.55%
30.00
22.00
21,700 31 5.81 15,400 14,000
1,000.00%
CIPLA 30-Jun-16 CE 530.00 2.50 -7.00
-73.68%
3.60
2.00
21,600 27 0.61 18,400 2,400
15.00%
HDFC 30-Jun-16 CE 1,300.00 8.95 4.95
123.75%
9.90
6.90
21,600 54 1.74 35,600 12,400
53.45%
BHARATFORG 30-Jun-16 CE 780.00 11.45 1.95
20.53%
12.40
9.00
21,000 42 2.20 16,500 13,000
371.43%
TATAMOTORS 30-Jun-16 CE 450.00 3.70 1.15
45.10%
3.95
3.00
21,000 14 0.77 72,000 7,500
11.63%
BIOCON 30-Jun-16 CE 700.00 5.30 1.00
23.26%
5.50
5.00
20,900 19 1.08 50,600 18,700
58.62%
CIPLA 26-May-16 CE 550.00 0.05 -0.50
-90.91%
0.10
0.05
20,800 26 0.01 177,600 -800
-0.45%
ZEEL 30-Jun-16 CE 460.00 9.05 1.80
24.83%
9.20
8.00
20,800 16 1.78 85,800 5,200
6.45%
BANKNIFTY 30-Jun-16 CE 15,500.00 1,487.55 448.55
43.17%
1,500.00
1,223.95
20,460 682 273.96 29,790 19,770
197.31%
EXIDEIND 30-Jun-16 CE 155.00 6.40 1.90
42.22%
6.50
5.00
20,400 6 1.20 37,400 6,800
22.22%
LT 30-Jun-16 CE 1,500.00 3.00 2.30
328.57%
3.50
0.35
20,100 67 0.45 14,700 9,600
188.24%
HEXAWARE 26-May-16 CE 250.00 0.05 -0.05
-50.00%
0.10
0.05
20,000 10 0.01 230,000 -14,000
-5.74%
ADANIPOWER 30-Jun-16 CE 35.00 0.30 0.00
0.00%
0.30
0.30
20,000 1 0.06 40,000 20,000
100.00%
ADANIPOWER 30-Jun-16 CE 37.50 0.10 -0.05
-33.33%
0.10
0.10
20,000 1 0.02 - -20,000
-100.00%
DLF 26-May-16 CE 110.00 12.30 0.85
7.42%
12.40
12.10
20,000 4 2.45 50,000 -15,000
-23.08%
DLF 26-May-16 CE 150.00 0.05 0.00
0.00%
0.05
0.05
20,000 4 0.01 1,530,000 0
0.00%
DLF 30-Jun-16 CE 150.00 0.65 0.10
18.18%
0.85
0.65
20,000 4 0.15 270,000 5,000
1.89%
DISHTV 30-Jun-16 CE 110.00 0.45 0.35
350.00%
0.45
0.05
20,000 4 0.05 110,000 15,000
15.79%
GLENMARK 26-May-16 CE 880.00 1.60 -1.40
-46.67%
5.25
0.90
20,000 40 0.48 45,500 -8,000
-14.95%
HINDALCO 26-May-16 CE 80.00 7.85 2.85
57.00%
8.40
7.85
20,000 4 1.63 40,000 -15,000
-27.27%
HINDALCO 30-Jun-16 CE 97.50 1.70 0.40
30.77%
2.00
1.60
20,000 4 0.35 25,000 10,000
66.67%
IFCI 26-May-16 CE 27.50 0.05 0.00
0.00%
0.05
0.05
20,000 1 0.01 7,260,000 0
0.00%
IFCI 30-Jun-16 CE 35.00 0.05 0.00
0.00%
0.05
0.05
20,000 1 0.01 100,000 20,000
25.00%
RECLTD 30-Jun-16 CE 185.00 0.60 -0.10
-14.29%
0.65
0.50
20,000 10 0.11 132,000 0
0.00%
VEDL 30-Jun-16 CE 115.00 1.25 0.25
25.00%
1.25
1.00
20,000 5 0.22 96,000 20,000
26.32%
TATASTEEL 26-May-16 CE 300.00 26.65 6.90
34.94%
26.65
20.00
20,000 10 4.39 98,000 -10,000
-9.26%
TATASTEEL 30-Jun-16 CE 270.00 56.00 10.40
22.81%
56.00
52.40
20,000 10 10.83 50,000 18,000
56.25%
TATAGLOBAL 30-Jun-16 CE 150.00 0.10 -1.75
-94.59%
0.10
0.10
20,000 5 0.02 20,000 20,000
0.00%
UCOBANK 26-May-16 CE 37.50 0.05 0.00
0.00%
0.05
0.05
20,000 2 0.01 650,000 -20,000
-2.99%
WIPRO 26-May-16 CE 570.00 0.20 0.10
100.00%
0.20
0.05
20,000 20 0.03 118,000 -6,000
-4.84%
WOCKPHARMA 26-May-16 CE 1,050.00 0.05 -0.15
-75.00%
0.20
0.05
19,875 53 0.02 142,500 -15,375
-9.74%
ASIANPAINT 30-Jun-16 CE 1,040.00 7.30 2.80
62.22%
7.40
6.00
19,800 33 1.32 22,200 18,600
516.67%
DHFL 26-May-16 CE 220.00 0.05 -0.05
-50.00%
0.10
0.05
19,800 9 0.01 85,800 -17,600
-17.02%
LICHSGFIN 30-Jun-16 CE 440.00 17.90 5.35
42.63%
18.00
14.35
19,800 18 3.29 26,400 7,700
41.18%
NIFTY 29-Dec-16 CE 7,000.00 1,173.60 151.60
14.83%
1,180.00
1,102.25
19,725 263 222.13 346,975 13,650
4.10%
BANKNIFTY 26-May-16 CE 16,300.00 701.05 486.40
226.60%
721.65
341.35
19,650 655 97.58 14,820 -6,180
-29.43%
RELINFRA 26-May-16 CE 580.00 0.05 -0.10
-66.67%
0.15
0.05
19,500 15 0.02 206,700 -6,500
-3.05%
CADILAHC 26-May-16 CE 340.00 0.30 0.25
500.00%
0.35
0.20
19,500 13 0.05 94,500 -4,500
-4.55%
CADILAHC 26-May-16 CE 350.00 0.30 0.15
100.00%
0.30
0.05
19,500 13 0.02 166,500 -15,000
-8.26%
INFY 26-May-16 CE 1,160.00 47.20 16.05
51.52%
52.35
44.00
19,500 39 9.32 17,500 -12,000
-40.68%
NIFTY 28-Jul-16 CE 7,600.00 429.40 138.25
47.48%
432.00
341.50
19,500 260 76.62 442,875 6,000
1.37%
TITAN 26-May-16 CE 380.00 0.10 0.00
0.00%
0.10
0.05
19,500 13 0.01 462,000 -7,500
-1.60%
NIFTY 30-Jun-16 CE 9,500.00 0.40 -0.10
-20.00%
0.80
0.20
19,350 258 0.08 14,325 12,000
516.13%
HINDPETRO 26-May-16 CE 800.00 39.70 23.80
149.69%
42.00
13.20
19,200 32 4.69 18,600 -4,800
-20.51%
IOC 26-May-16 CE 430.00 0.25 0.10
66.67%
0.40
0.15
19,200 16 0.06 66,000 -2,400
-3.51%
IOC 30-Jun-16 CE 410.00 13.50 2.15
18.94%
15.15
11.50
19,200 16 2.46 24,000 12,000
100.00%
WIPRO 26-May-16 CE 580.00 0.15 0.10
200.00%
0.15
0.05
19,000 19 0.02 272,000 -18,000
-6.21%
NIFTY 30-Jun-16 CE 6,900.00 1,039.05 186.15
21.83%
1,039.65
937.30
18,750 250 183.15 121,425 8,250
7.29%
ARVIND 26-May-16 CE 340.00 0.05 -0.05
-50.00%
0.05
0.05
18,700 11 0.01 100,300 -1,700
-1.67%
ICICIBANK 30-Jun-16 CE 270.00 0.70 0.30
75.00%
0.80
0.50
18,700 11 0.12 30,600 11,900
63.64%
ICICIBANK 30-Jun-16 CE 280.00 0.50 0.35
233.33%
0.50
0.15
18,700 11 0.07 40,800 6,800
20.00%
HINDPETRO 26-May-16 CE 880.00 0.50 0.25
100.00%
0.70
0.20
18,600 31 0.07 48,600 -2,400
-4.71%
SUNPHARMA 30-Jun-16 CE 860.00 5.45 0.75
15.96%
5.75
3.95
18,600 31 0.92 30,000 14,400
92.31%
BHARATFORG 30-Jun-16 CE 760.00 17.05 2.85
20.07%
19.90
13.25
18,500 37 3.10 31,000 8,500
37.78%
BHARATFORG 30-Jun-16 CE 800.00 7.85 2.15
37.72%
8.25
5.65
18,500 37 1.26 21,000 12,000
133.33%
CENTURYTEX 26-May-16 CE 580.00 20.35 9.65
90.19%
23.00
15.25
18,400 23 3.55 28,000 -7,200
-20.45%
HDFC 26-May-16 CE 1,300.00 0.10 0.05
100.00%
0.10
0.05
18,400 46 0.02 39,600 -16,400
-29.29%
JUBLFOOD 26-May-16 CE 1,000.00 90.90 18.85
26.16%
102.70
59.75
18,300 61 15.95 15,600 -11,700
-42.86%
HEXAWARE 26-May-16 CE 225.00 0.20 -0.05
-20.00%
0.35
0.15
18,000 9 0.05 72,000 -8,000
-10.00%
ADANIENT 30-Jun-16 CE 75.00 2.75 0.35
14.58%
2.75
2.60
18,000 3 0.49 96,000 12,000
14.29%
BATAINDIA 26-May-16 CE 570.00 1.35 -1.05
-43.75%
6.85
1.05
18,000 18 0.60 14,000 3,000
27.27%
CANBK 26-May-16 CE 250.00 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 18,000 2,000
12.50%
CANBK 30-Jun-16 CE 220.00 2.00 0.50
33.33%
2.00
1.00
18,000 9 0.29 18,000 16,000
800.00%
HAVELLS 30-Jun-16 CE 370.00 13.25 3.95
42.47%
13.80
12.70
18,000 9 2.38 36,000 12,000
50.00%
IBREALEST 26-May-16 CE 62.50 32.70 24.35
291.62%
32.70
32.70
18,000 2 5.89 27,000 18,000
200.00%
IBREALEST 26-May-16 CE 65.00 30.45 -2.00
-6.16%
30.45
30.45
18,000 2 5.48 333,000 0
0.00%
IBREALEST 26-May-16 CE 67.50 26.90 -1.80
-6.27%
27.70
26.90
18,000 2 4.91 162,000 0
0.00%
IBREALEST 26-May-16 CE 70.00 24.40 7.90
47.88%
25.10
24.40
18,000 2 4.46 774,000 -18,000
-2.27%
IBREALEST 26-May-16 CE 75.00 19.40 7.30
60.33%
19.50
19.40
18,000 2 3.50 468,000 0
0.00%
IBREALEST 26-May-16 CE 77.50 17.40 3.70
27.01%
17.40
16.80
18,000 2 3.08 171,000 -9,000
-5.00%
JSWSTEEL 26-May-16 CE 1,400.00 0.25 -0.15
-37.50%
0.35
0.20
18,000 30 0.05 105,000 -18,000
-14.63%
ORIENTBANK 26-May-16 CE 75.00 5.50 2.80
103.70%
5.50
3.90
18,000 6 0.80 6,000 0
0.00%
ORIENTBANK 30-Jun-16 CE 90.00 1.40 0.50
55.56%
1.65
1.00
18,000 6 0.25 27,000 6,000
28.57%
SAIL 26-May-16 CE 50.00 0.05 0.00
0.00%
0.05
0.05
18,000 2 0.01 4,023,000 0
0.00%
TATASTEEL 30-Jun-16 CE 380.00 1.50 0.15
11.11%
1.75
1.15
18,000 9 0.27 46,000 4,000
9.52%
TVSMOTOR 26-May-16 CE 280.00 15.50 0.80
5.44%
17.50
14.50
18,000 9 2.76 36,000 -6,000
-14.29%
UNIONBANK 26-May-16 CE 130.00 0.05 0.00
0.00%
0.05
0.05
18,000 6 0.01 858,000 -9,000
-1.04%
DHFL 30-Jun-16 CE 210.00 1.95 0.40
25.81%
2.15
1.95
17,600 8 0.37 24,200 15,400
175.00%
ENGINERSIN 30-Jun-16 CE 180.00 8.15 -5.15
-38.72%
8.15
6.75
17,600 8 1.27 6,600 6,600
0.00%
COLPAL 26-May-16 CE 860.00 1.10 -3.35
-75.28%
4.00
1.00
17,500 35 0.26 33,000 -3,500
-9.59%
INFY 26-May-16 CE 1,320.00 0.10 -0.10
-50.00%
0.15
0.10
17,500 35 0.02 121,000 -14,000
-10.37%
KOTAKBANK 30-Jun-16 CE 720.00 20.65 7.65
58.85%
21.65
16.00
17,500 25 3.29 18,200 1,400
8.33%
NIFTY 26-May-16 CE 6,900.00 1,038.25 189.20
22.28%
1,039.00
932.45
17,475 233 170.43 114,375 -14,475
-11.23%
TV18BRDCST 26-May-16 CE 45.00 0.05 0.00
0.00%
0.05
0.05
17,000 1 0.01 2,958,000 0
0.00%
AXISBANK 30-Jun-16 CE 480.00 33.15 9.15
38.13%
33.55
30.45
17,000 17 5.42 42,000 13,000
44.83%
AMARAJABAT 30-Jun-16 CE 900.00 12.60 -37.35
-74.77%
15.50
10.50
16,800 28 2.19 12,600 12,600
0.00%
CIPLA 30-Jun-16 CE 550.00 1.80 -4.20
-70.00%
3.15
1.40
16,800 21 0.36 20,800 11,200
116.67%
CEATLTD 30-Jun-16 CE 1,000.00 12.60 -2.40
-16.00%
16.50
11.00
16,800 24 2.22 31,500 11,200
55.17%
BAJFINANCE 26-May-16 CE 7,500.00 9.45 -151.00
-94.11%
45.00
7.20
16,500 132 2.47 8,125 6,500
400.00%
IGL 26-May-16 CE 610.00 0.15 0.00
0.00%
0.20
0.10
16,500 15 0.03 58,300 -14,300
-19.70%
LT 26-May-16 CE 1,200.00 88.45 37.45
73.43%
91.30
58.85
16,500 55 12.69 16,800 6,300
60.00%
INDUSINDBK 26-May-16 CE 1,040.00 49.90 37.85
314.11%
49.90
22.90
16,200 27 6.16 30,600 -4,200
-12.07%
NIFTY 30-Jun-16 CE 8,150.00 60.20 10.20
20.40%
65.00
35.00
16,200 216 9.33 12,450 12,225
5,433.33%
KOTAKBANK 26-May-16 CE 750.00 0.20 0.00
0.00%
0.25
0.05
16,100 23 0.02 162,400 -7,000
-4.13%
YESBANK 26-May-16 CE 940.00 56.60 24.10
74.15%
58.00
46.90
16,100 23 8.47 205,100 -4,900
-2.33%
BHEL 30-Jun-16 CE 100.00 23.00 5.00
27.78%
23.00
20.65
16,000 8 3.43 18,000 4,000
28.57%
FEDERALBNK 26-May-16 CE 45.00 5.10 0.30
6.25%
5.15
5.10
16,000 2 0.82 520,000 -16,000
-2.99%
IDBI 26-May-16 CE 77.50 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 192,000 8,000
4.35%
IDBI 30-Jun-16 CE 80.00 0.35 0.00
0.00%
0.35
0.35
16,000 2 0.06 72,000 16,000
28.57%
JISLJALEQS 26-May-16 CE 60.00 4.70 -3.50
-42.68%
4.95
4.70
16,000 2 0.77 88,000 -8,000
-8.33%
JISLJALEQS 26-May-16 CE 62.50 2.80 0.60
27.27%
3.50
2.80
16,000 2 0.50 128,000 -8,000
-5.88%
KTKBANK 30-Jun-16 CE 120.00 6.00 1.20
25.00%
6.20
5.75
16,000 4 0.96 84,000 12,000
16.67%
KPIT 26-May-16 CE 170.00 0.05 -0.45
-90.00%
0.85
0.05
16,000 4 0.08 44,000 0
0.00%
L&TFH 26-May-16 CE 85.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 1,264,000 0
0.00%
M&MFIN 30-Jun-16 CE 320.00 8.95 2.05
29.71%
8.95
8.00
16,000 8 1.34 16,000 10,000
166.67%
NCC 26-May-16 CE 82.50 0.05 -0.05
-50.00%
0.05
0.05
16,000 2 0.01 128,000 8,000
6.67%
PNB 30-Jun-16 CE 65.00 9.00 0.85
10.43%
9.00
8.25
16,000 4 1.41 16,000 12,000
300.00%
PNB 30-Jun-16 CE 90.00 0.60 0.20
50.00%
0.60
0.50
16,000 4 0.08 128,000 16,000
14.29%
RCOM 30-Jun-16 CE 40.00 8.15 -3.20
-28.19%
8.15
8.00
16,000 2 1.29 16,000 16,000
0.00%
RCOM 30-Jun-16 CE 42.50 6.15 -3.20
-34.22%
6.15
6.00
16,000 2 0.97 16,000 16,000
0.00%
SBIN 26-May-16 CE 225.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 354,000 -16,000
-4.32%
SBIN 30-Jun-16 CE 225.00 0.05 -0.85
-94.44%
0.10
0.05
16,000 8 0.01 18,000 16,000
800.00%
SBIN 30-Jun-16 CE 230.00 0.15 0.05
50.00%
0.25
0.15
16,000 8 0.03 48,000 10,000
26.32%
TATASTEEL 30-Jun-16 CE 280.00 47.50 7.50
18.75%
47.50
43.35
16,000 8 7.23 86,000 16,000
22.86%
TECHM 30-Jun-16 CE 510.00 21.05 13.55
180.67%
21.05
15.00
16,000 16 2.78 22,000 6,000
37.50%
TECHM 30-Jun-16 CE 560.00 8.00 -3.45
-30.13%
9.15
3.80
16,000 16 1.08 12,000 12,000
0.00%
TATAPOWER 30-Jun-16 CE 72.50 3.20 0.25
8.47%
3.20
3.00
16,000 2 0.50 112,000 0
0.00%
GODREJIND 26-May-16 CE 340.00 11.30 0.15
1.35%
13.00
10.00
15,600 12 1.77 13,000 -6,500
-33.33%
INDUSINDBK 30-Jun-16 CE 1,080.00 39.80 26.10
190.51%
40.35
19.75
15,600 26 4.84 18,600 9,000
93.75%
IOC 30-Jun-16 CE 400.00 17.00 -10.10
-37.27%
17.00
13.80
15,600 13 2.39 12,000 12,000
0.00%
JUBLFOOD 30-Jun-16 CE 1,150.00 41.40 2.35
6.02%
43.35
30.00
15,600 52 6.08 24,900 0
0.00%
ZEEL 26-May-16 CE 470.00 0.15 -0.05
-25.00%
0.20
0.10
15,600 12 0.02 154,700 -14,300
-8.46%
BANKBARODA 30-Jun-16 CE 155.00 1.10 0.40
57.14%
1.10
0.90
15,500 5 0.15 55,800 6,200
12.50%
NIFTY 26-May-16 CE 8,900.00 0.25 -0.15
-37.50%
0.30
0.15
15,150 202 0.04 54,300 -375
-0.69%
BANKINDIA 26-May-16 CE 92.50 0.05 -0.05
-50.00%
0.05
0.05
15,000 5 0.01 66,000 -3,000
-4.35%
BANKINDIA 26-May-16 CE 95.00 0.05 0.00
0.00%
0.05
0.05
15,000 5 0.01 276,000 -3,000
-1.08%
BANKINDIA 26-May-16 CE 110.00 0.05 0.00
0.00%
0.05
0.05
15,000 5 0.01 51,000 3,000
6.25%
CAIRN 26-May-16 CE 120.00 18.85 0.85
4.72%
19.00
18.85
15,000 5 2.84 36,000 -12,000
-25.00%
DLF 26-May-16 CE 105.00 17.50 0.90
5.42%
17.50
17.30
15,000 3 2.61 5,000 -10,000
-66.67%
DLF 30-Jun-16 CE 105.00 19.00 -3.35
-14.99%
19.00
18.70
15,000 3 2.84 15,000 15,000
0.00%
DLF 30-Jun-16 CE 110.00 15.00 2.50
20.00%
15.20
15.00
15,000 3 2.26 40,000 15,000
60.00%
DISHTV 26-May-16 CE 105.00 0.05 0.00
0.00%
0.05
0.05
15,000 3 0.01 1,030,000 0
0.00%
DISHTV 30-Jun-16 CE 80.00 8.05 1.35
20.15%
8.40
8.05
15,000 3 1.24 40,000 -5,000
-11.11%
HINDALCO 30-Jun-16 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
15,000 3 0.01 45,000 5,000
12.50%
IDEA 26-May-16 CE 160.00 0.05 -0.05
-50.00%
0.05
0.05
15,000 5 0.01 21,000 12,000
133.33%
MOTHERSUMI 30-Jun-16 CE 250.00 18.00 1.45
8.76%
18.00
17.50
15,000 10 2.66 16,500 4,500
37.50%
MOTHERSUMI 30-Jun-16 CE 290.00 4.95 2.45
98.00%
5.50
3.50
15,000 10 0.68 33,000 10,500
46.67%
NMDC 26-May-16 CE 97.50 0.10 0.00
0.00%
0.15
0.05
15,000 3 0.02 50,000 0
0.00%
PETRONET 26-May-16 CE 295.00 0.05 0.00
0.00%
0.05
0.05
15,000 5 0.01 72,000 -12,000
-14.29%
UNIONBANK 30-Jun-16 CE 90.00 19.00 2.00
11.76%
19.00
19.00
15,000 5 2.85 12,000 -3,000
-20.00%
UNIONBANK 30-Jun-16 CE 125.00 1.50 0.10
7.14%
1.50
1.30
15,000 5 0.22 9,000 -3,000
-25.00%
WOCKPHARMA 26-May-16 CE 1,250.00 0.05 -0.10
-66.67%
0.20
0.05
15,000 40 0.01 6,000 -13,500
-69.23%
SRF 26-May-16 CE 1,350.00 0.35 0.05
16.67%
0.40
0.20
14,800 37 0.05 26,800 -10,400
-27.96%
AUROPHARMA 26-May-16 CE 820.00 0.05 -0.10
-66.67%
0.25
0.05
14,700 21 0.01 243,600 -13,300
-5.18%
ITC 26-May-16 CE 370.00 0.10 0.00
0.00%
0.10
0.05
14,400 9 0.01 108,800 0
0.00%
LUPIN 30-Jun-16 CE 1,650.00 10.00 -1.95
-16.32%
13.50
9.60
14,400 48 1.63 48,600 -600
-1.22%
SIEMENS 26-May-16 CE 1,160.00 3.75 1.60
74.42%
7.55
2.05
14,400 36 0.73 14,800 0
0.00%
SIEMENS 26-May-16 CE 1,180.00 1.60 0.30
23.08%
2.50
1.10
14,400 36 0.25 17,200 -8,800
-33.85%
VOLTAS 26-May-16 CE 370.00 0.10 0.00
0.00%
0.10
0.05
14,400 9 0.01 91,200 -14,400
-13.64%
ZEEL 26-May-16 CE 430.00 13.20 3.20
32.00%
13.75
11.00
14,300 11 1.76 227,500 -10,400
-4.37%
ZEEL 30-Jun-16 CE 450.00 12.65 1.50
13.45%
14.00
11.75
14,300 11 1.77 41,600 3,900
10.34%
NIFTY 30-Jun-16 CE 6,600.00 1,332.50 177.45
15.36%
1,333.00
1,248.00
14,175 189 182.66 34,200 7,350
27.37%
ASHOKLEY 26-May-16 CE 122.50 0.05 0.00
0.00%
0.05
0.05
14,000 2 0.01 84,000 0
0.00%
DABUR 26-May-16 CE 310.00 0.05 -0.10
-66.67%
0.05
0.05
14,000 7 0.01 62,000 -14,000
-18.42%
IOB 30-Jun-16 CE 35.00 0.15 -1.25
-89.29%
0.15
0.15
14,000 1 0.02 14,000 14,000
0.00%
JUSTDIAL 26-May-16 CE 600.00 44.65 -3.90
-8.03%
54.00
28.00
14,000 28 5.87 4,000 500
14.29%
KOTAKBANK 30-Jun-16 CE 740.00 11.65 1.65
16.50%
11.80
9.90
14,000 20 1.52 9,100 6,300
225.00%
RECLTD 30-Jun-16 CE 230.00 0.05 -0.85
-94.44%
0.05
0.05
14,000 7 0.01 14,000 14,000
0.00%
SBIN 30-Jun-16 CE 240.00 0.40 0.35
700.00%
0.40
0.05
14,000 7 0.01 18,000 14,000
350.00%
UPL 26-May-16 CE 640.00 0.20 0.05
33.33%
0.35
0.15
14,000 14 0.04 130,000 -7,000
-5.11%
SUNTV 26-May-16 CE 470.00 0.05 0.00
0.00%
0.10
0.05
14,000 7 0.01 124,000 -8,000
-6.06%
TATASTEEL 26-May-16 CE 390.00 0.10 0.05
100.00%
0.10
0.05
14,000 7 0.01 304,000 -10,000
-3.18%
TATASTEEL 30-Jun-16 CE 400.00 0.95 0.35
58.33%
0.95
0.75
14,000 7 0.11 34,000 14,000
70.00%
ABIRLANUVO 26-May-16 CE 1,000.00 19.05 7.90
70.85%
23.00
12.60
13,750 55 2.52 20,500 -1,250
-5.75%
EXIDEIND 26-May-16 CE 145.00 11.75 3.75
46.88%
12.05
10.00
13,600 4 1.51 17,000 -6,800
-28.57%
RELCAPITAL 30-Jun-16 CE 380.00 29.00 8.25
39.76%
30.70
25.55
13,500 9 3.83 54,000 3,000
5.88%
YESBANK 30-Jun-16 CE 940.00 61.00 16.00
35.56%
61.00
56.60
13,300 19 8.03 51,100 13,300
35.19%
ASIANPAINT 26-May-16 CE 920.00 59.80 20.55
52.36%
60.00
48.60
13,200 22 7.46 66,600 -7,800
-10.48%
BIOCON 30-Jun-16 CE 660.00 16.60 1.80
12.16%
17.80
14.25
13,200 12 2.06 31,900 7,700
31.82%
DHFL 26-May-16 CE 205.00 0.10 0.00
0.00%
0.20
0.10
13,200 6 0.01 94,600 -4,400
-4.44%
IDFC 26-May-16 CE 55.00 0.05 0.00
0.00%
0.05
0.05
13,200 4 0.01 1,481,700 -13,200
-0.88%
TATACHEM 30-Jun-16 CE 440.00 14.65 9.65
193.00%
15.10
11.00
13,200 12 1.83 9,900 5,500
125.00%
BANKNIFTY 30-Jun-16 CE 14,000.00 2,950.00 555.30
23.19%
2,950.00
2,700.00
13,080 436 367.36 18,090 13,050
258.93%
BATAINDIA 26-May-16 CE 590.00 0.50 0.05
11.11%
0.55
0.30
13,000 13 0.06 22,000 -1,000
-4.35%
HDFCBANK 26-May-16 CE 1,100.00 73.00 32.25
79.14%
73.00
56.65
13,000 26 7.96 30,500 -3,500
-10.29%
TECHM 26-May-16 CE 560.00 0.10 -1.50
-93.75%
0.55
0.10
13,000 13 0.04 10,000 10,000
0.00%
TECHM 30-Jun-16 CE 480.00 43.95 23.65
116.50%
49.50
38.85
13,000 13 5.71 7,000 4,000
133.33%
WIPRO 26-May-16 CE 600.00 0.10 0.05
100.00%
0.10
0.05
13,000 13 0.01 302,000 -1,000
-0.33%
MARUTI 26-May-16 CE 3,800.00 259.05 138.90
115.61%
260.00
149.75
12,750 102 26.88 27,125 -4,000
-12.85%
AUROPHARMA 30-Jun-16 CE 840.00 6.25 2.25
56.25%
6.25
5.00
12,600 18 0.71 16,100 5,600
53.33%
GAIL 30-Jun-16 CE 380.00 17.05 4.80
39.18%
17.65
12.55
12,600 9 1.83 9,800 7,000
250.00%
TATAMTRDVR 26-May-16 CE 260.00 9.35 5.35
133.75%
9.90
8.25
12,600 6 1.12 35,700 0
0.00%
YESBANK 26-May-16 CE 1,060.00 0.10 -0.05
-33.33%
0.15
0.05
12,600 18 0.01 115,500 -10,500
-8.33%
INFY 30-Jun-16 CE 1,180.00 43.00 11.20
35.22%
45.00
39.00
12,500 25 5.33 22,500 2,000
9.76%
JUSTDIAL 26-May-16 CE 900.00 0.05 -0.10
-66.67%
0.15
0.05
12,500 25 0.01 195,500 -12,000
-5.78%
MCDOWELL-N 26-May-16 CE 2,700.00 0.70 -0.65
-48.15%
1.50
0.70
12,500 50 0.13 69,000 -5,000
-6.76%
NIFTY 29-Dec-16 CE 3,000.00 4,968.65 192.55
4.03%
4,981.50
4,701.00
12,150 162 598.35 206,000 9,975
5.09%
LICHSGFIN 30-Jun-16 CE 480.00 3.80 1.95
105.41%
3.90
3.00
12,100 11 0.43 24,200 9,900
69.23%
TATACHEM 30-Jun-16 CE 450.00 11.00 7.15
185.71%
11.00
7.50
12,100 11 1.09 12,100 12,100
0.00%
TATACOMM 30-Jun-16 CE 480.00 10.00 2.00
25.00%
10.00
7.15
12,100 11 0.97 13,200 8,800
200.00%
ALBK 30-Jun-16 CE 50.00 2.80 0.20
7.69%
2.80
2.45
12,000 2 0.31 30,000 0
0.00%
ALBK 30-Jun-16 CE 55.00 1.30 0.30
30.00%
1.30
1.30
12,000 2 0.16 36,000 0
0.00%
ADANIENT 26-May-16 CE 82.50 0.05 0.00
0.00%
0.05
0.05
12,000 2 0.01 198,000 6,000
3.13%
ADANIENT 30-Jun-16 CE 80.00 1.25 0.05
4.17%
1.25
1.25
12,000 2 0.15 210,000 0
0.00%
ASIANPAINT 30-Jun-16 CE 960.00 36.95 11.00
42.39%
37.40
29.05
12,000 20 4.13 49,800 8,400
20.29%
BHARTIARTL 30-Jun-16 CE 370.00 4.95 0.95
23.75%
5.00
4.40
12,000 10 0.56 24,000 0
0.00%
CIPLA 26-May-16 CE 560.00 0.10 -0.25
-71.43%
0.10
0.05
12,000 15 0.01 107,200 -800
-0.74%
COALINDIA 26-May-16 CE 270.00 11.05 2.70
32.34%
11.15
10.00
12,000 10 1.28 15,600 -4,800
-23.53%
COALINDIA 30-Jun-16 CE 310.00 1.55 -0.05
-3.13%
1.90
1.55
12,000 10 0.19 33,600 8,400
33.33%
CAIRN 26-May-16 CE 160.00 0.05 0.00
0.00%
0.05
0.05
12,000 4 0.01 492,000 -9,000
-1.80%
HINDUNILVR 30-Jun-16 CE 900.00 4.50 1.50
50.00%
4.70
3.45
12,000 20 0.48 37,200 12,000
47.62%
HINDPETRO 30-Jun-16 CE 860.00 24.70 7.80
46.15%
24.70
18.30
12,000 20 2.54 15,000 9,600
177.78%
IDEA 30-Jun-16 CE 112.50 2.30 -1.20
-34.29%
3.05
2.30
12,000 4 0.32 15,000 12,000
400.00%
IBULHSGFIN 26-May-16 CE 680.00 18.80 7.85
71.69%
20.25
15.70
12,000 15 2.23 21,600 -4,000
-15.63%
IOC 30-Jun-16 CE 420.00 10.30 1.30
14.44%
10.95
8.00
12,000 10 1.12 12,000 3,600
42.86%
ABIRLANUVO 26-May-16 CE 1,020.00 6.75 4.05
150.00%
9.90
5.00
12,000 48 0.81 14,000 -3,250
-18.84%
JSWENERGY 30-Jun-16 CE 70.00 2.30 0.40
21.05%
2.30
2.00
12,000 2 0.26 18,000 6,000
50.00%
POWERGRID 26-May-16 CE 140.00 9.50 1.70
21.79%
9.50
8.50
12,000 3 1.08 76,000 0
0.00%
PETRONET 30-Jun-16 CE 280.00 5.40 3.65
208.57%
5.40
3.00
12,000 4 0.50 15,000 3,000
25.00%
RECLTD 26-May-16 CE 175.00 0.10 0.00
0.00%
0.10
0.05
12,000 6 0.01 336,000 -2,000
-0.59%
RECLTD 26-May-16 CE 185.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 262,000 -2,000
-0.76%
RPOWER 26-May-16 CE 67.50 0.05 -0.05
-50.00%
0.05
0.05
12,000 1 0.01 36,000 12,000
50.00%
SUNTV 30-Jun-16 CE 420.00 4.05 0.45
12.50%
4.05
3.70
12,000 6 0.45 36,000 2,000
5.88%
TITAN 30-Jun-16 CE 360.00 11.75 0.40
3.52%
13.75
10.95
12,000 8 1.40 21,000 1,500
7.69%
TATASTEEL 30-Jun-16 CE 300.00 32.00 5.50
20.75%
32.00
27.00
12,000 6 3.38 80,000 12,000
17.65%
TATASTEEL 30-Jun-16 CE 370.00 2.50 0.30
13.64%
2.60
2.20
12,000 6 0.29 38,000 4,000
11.76%
TATAGLOBAL 30-Jun-16 CE 135.00 0.70 -0.55
-44.00%
0.80
0.60
12,000 3 0.08 120,000 0
0.00%
TCS 30-Jun-16 CE 2,550.00 44.25 18.75
73.53%
46.75
36.00
11,800 59 4.81 7,200 2,800
63.64%
BAJFINANCE 26-May-16 CE 7,400.00 33.10 -171.30
-83.81%
43.60
15.10
11,625 93 3.33 7,000 5,625
409.09%
HEROMOTOCO 26-May-16 CE 3,100.00 0.40 -0.25
-38.46%
0.85
0.10
11,600 58 0.04 91,800 -10,600
-10.35%
AMARAJABAT 26-May-16 CE 860.00 5.00 -81.35
-94.21%
19.40
5.00
11,400 19 0.97 4,200 4,200
0.00%
AMARAJABAT 26-May-16 CE 880.00 2.00 -74.95
-97.40%
7.50
1.80
11,400 19 0.35 4,800 4,800
0.00%
BPCL 30-Jun-16 CE 920.00 31.90 9.90
45.00%
33.00
17.75
11,400 19 3.04 12,000 600
5.26%
ACC 26-May-16 CE 1,440.00 39.00 25.65
192.13%
44.00
10.65
11,250 30 2.96 10,125 -4,125
-28.95%
APOLLOHOSP 26-May-16 CE 1,400.00 1.95 -1.05
-35.00%
8.00
1.00
11,200 28 0.40 6,400 1,200
23.08%
CENTURYTEX 26-May-16 CE 680.00 0.15 -0.05
-25.00%
0.20
0.15
11,200 14 0.02 84,000 -6,400
-7.08%
GAIL 26-May-16 CE 420.00 0.20 0.10
100.00%
0.25
0.10
11,200 8 0.02 36,400 -1,400
-3.70%
ADANIPORTS 26-May-16 CE 245.00 0.05 0.00
0.00%
0.05
0.05
11,200 7 0.01 217,600 -3,200
-1.45%
TCS 26-May-16 CE 2,650.00 0.50 -0.15
-23.08%
0.85
0.35
11,200 56 0.05 88,400 -9,000
-9.24%
BAJAJ-AUTO 30-Jun-16 CE 2,600.00 35.20 20.20
134.67%
42.90
16.00
11,000 55 3.94 9,200 2,800
43.75%
BHARATFORG 26-May-16 CE 700.00 43.00 16.30
61.05%
43.00
39.25
11,000 22 4.62 3,000 -6,500
-68.42%
BIOCON 26-May-16 CE 600.00 48.80 9.30
23.54%
50.00
42.00
11,000 10 5.29 48,400 -4,400
-8.33%
BIOCON 26-May-16 CE 610.00 38.40 2.40
6.67%
40.00
37.75
11,000 10 4.27 27,500 -6,600
-19.35%
BIOCON 30-Jun-16 CE 680.00 9.90 2.70
37.50%
9.90
8.50
11,000 10 1.03 9,900 4,400
80.00%
ENGINERSIN 26-May-16 CE 180.00 1.10 -1.40
-56.00%
2.05
1.10
11,000 5 0.17 63,800 0
0.00%
INFY 26-May-16 CE 1,280.00 0.20 -0.05
-20.00%
0.30
0.10
11,000 22 0.02 80,500 -9,500
-10.56%
MARUTI 30-Jun-16 CE 4,300.00 38.05 18.05
90.25%
44.00
20.00
11,000 88 3.50 11,125 9,375
535.71%
PIDILITIND 26-May-16 CE 630.00 49.35 20.35
70.17%
49.35
31.00
11,000 11 4.71 8,000 -6,000
-42.86%
PIDILITIND 30-Jun-16 CE 700.00 15.75 6.30
66.67%
16.00
10.00
11,000 11 1.60 8,000 8,000
0.00%
UPL 30-Jun-16 CE 640.00 11.70 5.20
80.00%
11.70
8.95
11,000 11 1.17 9,000 7,000
350.00%
TCS 26-May-16 CE 2,450.00 79.40 51.35
183.07%
80.00
50.00
11,000 55 7.05 14,000 -1,400
-9.09%
TECHM 30-Jun-16 CE 580.00 3.50 -4.75
-57.58%
3.50
2.30
11,000 11 0.33 11,000 11,000
0.00%
WOCKPHARMA 30-Jun-16 CE 900.00 41.70 2.50
6.38%
44.45
35.30
10,875 29 4.39 11,625 6,750
138.46%
JSWSTEEL 26-May-16 CE 1,280.00 31.00 -11.75
-27.49%
42.00
30.00
10,800 18 3.45 10,200 -7,800
-43.33%
NIFTY 26-May-16 CE 6,600.00 1,313.30 171.90
15.06%
1,313.90
1,248.45
10,800 144 139.05 4,500 -6,975
-60.78%
SRTRANSFIN 26-May-16 CE 1,120.00 27.05 -14.60
-35.05%
50.00
24.00
10,800 18 3.42 22,200 -4,200
-15.91%
ULTRACEMCO 26-May-16 CE 3,250.00 6.85 2.80
69.14%
7.40
4.90
10,800 54 0.69 15,400 2,600
20.31%
COLPAL 26-May-16 CE 820.00 17.60 -5.00
-22.12%
20.00
12.00
10,500 21 1.65 21,500 -7,500
-25.86%
AMBUJACEM 30-Jun-16 CE 220.00 8.25 3.75
83.33%
8.25
7.75
10,500 5 0.84 75,600 6,300
9.09%
RELCAPITAL 26-May-16 CE 430.00 0.15 0.00
0.00%
0.15
0.10
10,500 7 0.01 145,500 -4,500
-3.00%
TATAMOTORS 26-May-16 CE 370.00 27.75 9.20
49.60%
28.10
26.95
10,500 7 2.87 61,500 -1,500
-2.38%
TITAN 26-May-16 CE 390.00 0.05 -0.05
-50.00%
0.10
0.05
10,500 7 0.01 111,000 -9,000
-7.50%
TATAMTRDVR 30-Jun-16 CE 300.00 3.10 1.10
55.00%
3.35
3.00
10,500 5 0.33 56,700 0
0.00%
INFRATEL 30-Jun-16 CE 420.00 5.85 2.60
80.00%
6.15
3.55
10,400 8 0.53 9,100 7,800
600.00%
RELINFRA 26-May-16 CE 490.00 20.80 8.95
75.53%
21.80
8.05
10,400 8 1.85 41,600 -1,300
-3.03%
RELINFRA 30-Jun-16 CE 580.00 5.80 1.30
28.89%
5.85
4.80
10,400 8 0.59 20,800 6,500
45.45%
HDFC 26-May-16 CE 1,260.00 0.25 0.05
25.00%
0.50
0.25
10,400 26 0.04 148,000 -6,800
-4.39%
IBULHSGFIN 26-May-16 CE 740.00 0.10 -0.10
-50.00%
0.75
0.10
10,400 13 0.02 104,800 -2,400
-2.24%
IBULHSGFIN 30-Jun-16 CE 700.00 29.15 7.65
35.58%
30.50
27.60
10,400 13 3.08 10,400 6,400
160.00%
IBULHSGFIN 30-Jun-16 CE 740.00 13.15 3.55
36.98%
14.10
12.30
10,400 13 1.38 14,400 8,000
125.00%
MARICO 26-May-16 CE 250.00 1.95 1.30
200.00%
2.00
1.05
10,400 4 0.16 67,600 -5,200
-7.14%
ARVIND 26-May-16 CE 280.00 31.85 12.35
63.33%
33.00
23.60
10,200 6 2.86 56,100 -6,800
-10.81%
EXIDEIND 26-May-16 CE 157.50 0.90 -0.15
-14.29%
1.00
0.90
10,200 3 0.10 10,200 3,400
50.00%
EXIDEIND 30-Jun-16 CE 165.00 2.10 0.20
10.53%
2.10
1.95
10,200 3 0.20 10,200 10,200
0.00%
ICICIBANK 30-Jun-16 CE 200.00 31.90 9.65
43.37%
31.90
29.00
10,200 6 3.08 44,200 0
0.00%
HEXAWARE 30-Jun-16 CE 220.00 7.00 1.00
16.67%
7.00
7.00
10,000 5 0.70 14,000 10,000
250.00%
HEXAWARE 30-Jun-16 CE 230.00 4.50 -0.30
-6.25%
4.50
4.35
10,000 5 0.44 18,000 8,000
80.00%
DISHTV 30-Jun-16 CE 82.50 6.95 2.35
51.09%
6.95
6.70
10,000 2 0.68 20,000 0
0.00%
DISHTV 30-Jun-16 CE 105.00 0.50 0.10
25.00%
0.50
0.40
10,000 2 0.05 100,000 5,000
5.26%
DISHTV 30-Jun-16 CE 107.50 0.25 0.05
25.00%
0.25
0.20
10,000 2 0.02 10,000 0
0.00%
HINDALCO 28-Jul-16 CE 100.00 3.50 -0.55
-13.58%
3.50
1.90
10,000 2 0.27 35,000 0
0.00%
HAVELLS 26-May-16 CE 340.00 33.15 11.05
50.00%
36.00
32.00
10,000 5 3.40 56,000 -6,000
-9.68%
HAVELLS 26-May-16 CE 400.00 0.05 0.00
0.00%
0.10
0.05
10,000 5 0.01 44,000 -6,000
-12.00%
HAVELLS 30-Jun-16 CE 360.00 18.50 3.25
21.31%
18.90
18.00
10,000 5 1.83 30,000 8,000
36.36%
M&MFIN 26-May-16 CE 330.00 0.25 0.05
25.00%
0.25
0.15
10,000 5 0.02 72,000 0
0.00%
NMDC 26-May-16 CE 95.00 0.05 0.00
0.00%
0.15
0.05
10,000 2 0.01 230,000 5,000
2.22%
NMDC 30-Jun-16 CE 90.00 4.00 0.30
8.11%
4.00
3.75
10,000 2 0.39 55,000 10,000
22.22%
NMDC 30-Jun-16 CE 95.00 1.85 0.30
19.35%
1.85
1.85
10,000 2 0.19 25,000 0
0.00%
ONGC 30-Jun-16 CE 205.00 11.00 -0.80
-6.78%
11.00
11.00
10,000 5 1.10 28,000 10,000
55.56%
RECLTD 30-Jun-16 CE 150.00 9.80 0.40
4.26%
10.50
9.80
10,000 5 1.01 26,000 4,000
18.18%
SYNDIBANK 26-May-16 CE 72.50 0.05 0.00
0.00%
0.05
0.05
10,000 2 0.01 265,000 -10,000
-3.64%
SUNTV 26-May-16 CE 460.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 5 0.01 154,000 -6,000
-3.75%
SUNTV 30-Jun-16 CE 440.00 2.10 -0.10
-4.55%
2.25
2.10
10,000 5 0.22 104,000 -4,000
-3.70%
TCS 30-Jun-16 CE 2,500.00 68.00 26.00
61.90%
70.00
52.00
10,000 50 6.06 18,400 3,600
24.32%
TATASTEEL 26-May-16 CE 260.00 62.00 7.40
13.55%
62.00
62.00
10,000 5 6.20 30,000 -10,000
-25.00%
TATASTEEL 26-May-16 CE 280.00 46.00 10.00
27.78%
46.00
39.90
10,000 5 4.38 62,000 -6,000
-8.82%
TATASTEEL 30-Jun-16 CE 390.00 0.75 -0.05
-6.25%
0.75
0.60
10,000 5 0.07 16,000 8,000
100.00%
NIFTY 30-Jun-16 CE 8,800.00 1.75 0.45
34.62%
2.60
0.85
9,975 133 0.17 78,925 -1,650
-2.05%
BIOCON 26-May-16 CE 580.00 68.35 5.35
8.49%
70.00
66.90
9,900 9 6.82 33,000 -4,400
-11.76%
BIOCON 30-Jun-16 CE 670.00 12.95 1.95
17.73%
13.00
10.05
9,900 9 1.22 16,500 4,400
36.36%
DRREDDY 30-Jun-16 CE 3,100.00 82.80 14.80
21.76%
90.00
67.00
9,900 66 7.94 13,500 6,000
80.00%
IDFC 26-May-16 CE 40.00 7.65 0.30
4.08%
7.75
7.65
9,900 3 0.76 33,000 3,300
11.11%
IDFC 26-May-16 CE 42.50 4.85 0.60
14.12%
5.00
4.85
9,900 3 0.49 221,100 0
0.00%
JETAIRWAYS 30-Jun-16 CE 700.00 5.65 1.90
50.67%
5.95
4.10
9,900 11 0.47 31,500 900
2.94%
BANKNIFTY 30-Jun-16 CE 16,800.00 502.45 259.50
106.81%
517.70
275.00
9,870 329 41.27 4,800 2,580
116.22%
NIFTY 26-May-16 CE 8,350.00 0.30 -0.15
-33.33%
0.30
0.25
9,825 131 0.03 48,150 -4,650
-8.81%
BAJAJ-AUTO 30-Jun-16 CE 2,550.00 52.45 30.10
134.68%
63.30
22.40
9,600 48 5.10 4,000 2,600
185.71%
BPCL 30-Jun-16 CE 900.00 43.45 11.25
34.94%
44.85
32.10
9,600 16 3.78 10,800 4,800
80.00%
COALINDIA 30-Jun-16 CE 320.00 1.00 0.40
66.67%
1.00
0.90
9,600 8 0.09 16,800 3,600
27.27%
HINDZINC 26-May-16 CE 170.00 0.20 -0.40
-66.67%
0.25
0.20
9,600 3 0.02 76,800 -3,200
-4.00%
ITC 30-Jun-16 CE 400.00 0.80 0.10
14.29%
0.85
0.70
9,600 6 0.07 75,200 1,600
2.17%
ADANIPORTS 30-Jun-16 CE 220.00 1.20 0.20
20.00%
1.20
1.00
9,600 6 0.10 78,400 3,200
4.26%
VOLTAS 26-May-16 CE 310.00 27.45 8.20
42.60%
29.00
22.40
9,600 6 2.52 60,800 0
0.00%
ABIRLANUVO 26-May-16 CE 1,040.00 2.20 -0.55
-20.00%
3.70
2.20
9,500 38 0.28 17,250 -6,750
-28.13%
JUSTDIAL 26-May-16 CE 850.00 0.10 -0.10
-50.00%
0.50
0.05
9,500 19 0.01 226,500 -4,000
-1.74%
BANKBARODA 26-May-16 CE 120.00 13.20 3.45
35.38%
13.25
11.55
9,300 3 1.18 24,800 -3,100
-11.11%
BANKBARODA 26-May-16 CE 125.00 8.00 3.30
70.21%
8.00
6.00
9,300 3 0.64 18,600 -3,100
-14.29%
NIFTY 30-Jun-16 CE 8,900.00 0.80 -0.10
-11.11%
1.00
0.50
9,300 124 0.07 11,550 6,450
126.47%
HDFC 30-Jun-16 CE 1,180.00 56.50 22.80
67.66%
58.00
43.00
9,200 23 4.47 20,400 4,400
27.50%
RELINFRA 30-Jun-16 CE 600.00 4.35 1.55
55.36%
4.45
3.50
9,100 7 0.35 49,400 2,600
5.56%
CEATLTD 26-May-16 CE 1,100.00 0.20 -0.10
-33.33%
0.20
0.05
9,100 13 0.01 70,000 -8,400
-10.71%
ZEEL 30-Jun-16 CE 440.00 17.35 2.35
15.67%
18.95
15.90
9,100 7 1.57 19,500 3,900
25.00%
APOLLOTYRE 30-Jun-16 CE 170.00 1.20 -0.80
-40.00%
1.30
1.20
9,000 3 0.11 12,000 6,000
100.00%
CROMPGREAV 26-May-16 CE 170.00 0.05 -11.65
-99.57%
0.05
0.05
9,000 3 0.00 9,000 0
0.00%
CAIRN 30-Jun-16 CE 145.00 3.70 1.20
48.00%
3.80
3.70
9,000 3 0.34 36,000 9,000
33.33%
CAIRN 30-Jun-16 CE 150.00 2.20 -0.10
-4.35%
2.20
2.00
9,000 3 0.19 57,000 6,000
11.76%
GLENMARK 26-May-16 CE 860.00 5.65 -3.35
-37.22%
14.00
4.00
9,000 18 0.65 9,500 -2,500
-20.83%
HINDUNILVR 30-Jun-16 CE 820.00 29.00 9.00
45.00%
30.00
24.00
9,000 15 2.39 8,400 -1,800
-17.65%
IBREALEST 26-May-16 CE 57.50 37.80 23.20
158.90%
37.80
37.80
9,000 1 3.40 27,000 9,000
50.00%
IBREALEST 26-May-16 CE 60.00 35.00 0.00
0.00%
35.00
35.00
9,000 1 3.15 108,000 -9,000
-7.69%
IBREALEST 30-Jun-16 CE 82.50 14.80 5.55
60.00%
14.80
14.80
9,000 1 1.33 9,000 0
0.00%
ORIENTBANK 26-May-16 CE 100.00 0.05 0.00
0.00%
0.05
0.05
9,000 3 0.00 1,536,000 0
0.00%
ORIENTBANK 30-Jun-16 CE 100.00 0.30 0.05
20.00%
0.40
0.30
9,000 3 0.03 18,000 9,000
100.00%
PETRONET 26-May-16 CE 285.00 0.15 0.10
200.00%
0.15
0.05
9,000 3 0.01 99,000 -3,000
-2.94%
PETRONET 26-May-16 CE 305.00 0.05 -0.05
-50.00%
0.05
0.05
9,000 3 0.00 33,000 -3,000
-8.33%
PETRONET 26-May-16 CE 310.00 0.05 0.00
0.00%
0.05
0.05
9,000 3 0.00 84,000 -9,000
-9.68%
SAIL 26-May-16 CE 47.50 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 1,971,000 9,000
0.46%
SAIL 26-May-16 CE 60.00 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 396,000 0
0.00%
SKSMICRO 26-May-16 CE 700.00 0.05 0.00
0.00%
0.15
0.05
9,000 9 0.01 75,000 -7,000
-8.54%
TATAMOTORS 26-May-16 CE 360.00 36.75 7.25
24.58%
38.50
36.75
9,000 6 3.35 7,500 -6,000
-44.44%
TATAMOTORS 30-Jun-16 CE 380.00 30.00 7.00
30.43%
30.00
27.95
9,000 6 2.62 75,000 6,000
8.70%
UNIONBANK 30-Jun-16 CE 130.00 0.70 -0.30
-30.00%
1.00
0.70
9,000 3 0.08 21,000 0
0.00%
AXISBANK 26-May-16 CE 450.00 53.60 13.65
34.17%
53.60
49.35
9,000 9 4.60 43,000 -8,000
-15.69%
AXISBANK 30-Jun-16 CE 550.00 4.05 2.15
113.16%
4.05
3.05
9,000 9 0.31 15,000 4,000
36.36%
CIPLA 26-May-16 CE 450.00 19.70 -65.60
-76.91%
22.60
13.20
8,800 11 1.62 3,200 3,200
0.00%
CASTROLIND 26-May-16 CE 390.00 0.15 0.00
0.00%
0.35
0.15
8,800 8 0.02 89,100 -4,400
-4.71%
CASTROLIND 30-Jun-16 CE 400.00 3.90 1.80
85.71%
3.90
3.30
8,800 8 0.33 36,300 4,400
13.79%
IGL 26-May-16 CE 590.00 0.45 -0.10
-18.18%
0.65
0.45
8,800 8 0.05 63,800 -5,500
-7.94%
TATACOMM 26-May-16 CE 470.00 0.70 0.45
180.00%
1.70
0.15
8,800 8 0.07 19,800 0
0.00%
MCDOWELL-N 26-May-16 CE 2,550.00 6.85 -1.10
-13.84%
9.65
3.00
8,750 35 0.46 14,000 2,000
16.67%
DRREDDY 26-May-16 CE 3,300.00 0.30 -0.60
-66.67%
0.70
0.20
8,700 58 0.04 24,000 -2,700
-10.11%
HEROMOTOCO 30-Jun-16 CE 3,000.00 51.45 11.45
28.63%
56.35
40.65
8,600 43 4.34 12,000 3,000
33.33%
HDFCBANK 30-Jun-16 CE 1,120.00 61.75 22.25
56.33%
61.75
48.00
8,500 17 4.43 12,500 5,500
78.57%
ABIRLANUVO 26-May-16 CE 1,050.00 0.65 -0.30
-31.58%
1.80
0.50
8,500 34 0.09 15,000 -5,250
-25.93%
NIFTY 28-Jul-16 CE 8,800.00 5.40 -67.50
-92.59%
5.50
3.00
8,475 113 0.38 6,300 6,300
0.00%
BANKNIFTY 26-May-16 CE 17,900.00 0.60 -0.15
-20.00%
1.90
0.40
8,430 281 0.05 19,320 3,720
23.85%
BPCL 30-Jun-16 CE 940.00 24.35 7.85
47.58%
25.50
12.85
8,400 14 1.67 15,000 4,800
47.06%
BHARTIARTL 26-May-16 CE 320.00 32.00 6.30
24.51%
32.00
28.90
8,400 7 2.56 15,600 -1,200
-7.14%
COALINDIA 26-May-16 CE 320.00 0.05 -0.10
-66.67%
0.05
0.05
8,400 7 0.00 286,800 -8,400
-2.85%
AMBUJACEM 26-May-16 CE 240.00 0.05 0.00
0.00%
0.05
0.05
8,400 4 0.00 224,700 0
0.00%
JUBLFOOD 30-Jun-16 CE 1,200.00 27.00 0.55
2.08%
30.35
21.00
8,400 28 2.09 5,400 -2,400
-30.77%
KOTAKBANK 30-Jun-16 CE 700.00 34.80 11.80
51.30%
34.80
26.40
8,400 12 2.50 11,200 6,300
128.57%
KOTAKBANK 30-Jun-16 CE 730.00 15.75 7.75
96.88%
16.00
13.70
8,400 12 1.26 11,200 4,200
60.00%
TATAMTRDVR 26-May-16 CE 310.00 0.05 0.00
0.00%
0.05
0.05
8,400 4 0.00 130,200 -8,400
-6.06%
KSCL 26-May-16 CE 480.00 0.10 -0.20
-66.67%
0.30
0.10
8,250 11 0.01 39,000 -750
-1.89%
WOCKPHARMA 26-May-16 CE 850.00 34.50 2.20
6.81%
37.30
27.65
8,250 22 2.71 14,625 750
5.41%
ANDHRABANK 30-Jun-16 CE 45.00 3.25 0.60
22.64%
3.25
3.25
8,000 1 0.26 16,000 0
0.00%
ANDHRABANK 30-Jun-16 CE 55.00 0.40 0.05
14.29%
0.40
0.40
8,000 1 0.03 32,000 8,000
33.33%
ANDHRABANK 30-Jun-16 CE 57.50 0.20 0.00
0.00%
0.20
0.20
8,000 1 0.02 24,000 8,000
50.00%
BHEL 26-May-16 CE 145.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 284,000 0
0.00%
FEDERALBNK 26-May-16 CE 65.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 192,000 -8,000
-4.00%
HDFCBANK 26-May-16 CE 1,220.00 0.15 0.05
50.00%
0.15
0.10
8,000 16 0.01 16,000 -2,000
-11.11%
IDBI 26-May-16 CE 80.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 424,000 0
0.00%
IDBI 30-Jun-16 CE 55.00 10.80 -6.00
-35.71%
10.80
10.80
8,000 1 0.86 8,000 8,000
0.00%
JISLJALEQS 26-May-16 CE 75.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 1,056,000 -8,000
-0.75%
JISLJALEQS 30-Jun-16 CE 60.00 7.15 1.00
16.26%
7.15
7.15
8,000 1 0.57 8,000 8,000
0.00%
JISLJALEQS 30-Jun-16 CE 72.50 1.50 -0.55
-26.83%
1.50
1.50
8,000 1 0.12 8,000 8,000
0.00%
KTKBANK 26-May-16 CE 110.00 11.75 0.25
2.17%
11.75
10.50
8,000 2 0.89 116,000 -4,000
-3.33%
KTKBANK 26-May-16 CE 117.50 5.00 1.85
58.73%
5.00
5.00
8,000 2 0.40 24,000 -8,000
-25.00%
KTKBANK 30-Jun-16 CE 127.50 2.65 -0.65
-19.70%
2.65
2.65
8,000 2 0.21 4,000 -4,000
-50.00%
KTKBANK 30-Jun-16 CE 140.00 0.50 -0.50
-50.00%
0.50
0.50
8,000 2 0.04 8,000 4,000
100.00%
L&TFH 30-Jun-16 CE 77.50 1.60 0.25
18.52%
1.60
1.60
8,000 1 0.13 48,000 8,000
20.00%
NCC 30-Jun-16 CE 90.00 0.30 -0.50
-62.50%
0.30
0.30
8,000 1 0.02 168,000 -8,000
-4.55%
NTPC 30-Jun-16 CE 130.00 12.25 1.25
11.36%
12.25
11.10
8,000 2 0.93 20,000 8,000
66.67%
NTPC 30-Jun-16 CE 147.50 2.00 0.35
21.21%
2.00
1.70
8,000 2 0.15 16,000 4,000
33.33%