SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 30-Jul-15 CE 8,600.00 96.35 12.55
14.98%
100.50
50.00
18,266,950 730,678 12,744.85 3,253,950 313,000
10.64%
NIFTY 30-Jul-15 CE 8,500.00 148.05 17.10
13.06%
153.00
80.45
17,925,425 717,017 19,825.52 4,521,650 -77,200
-1.68%
NIFTY 30-Jul-15 CE 8,700.00 58.25 8.25
16.50%
61.05
26.30
12,258,900 490,356 5,045.76 3,380,725 -278,425
-7.61%
JPASSOCIAT 30-Jul-15 CE 12.50 0.25 -0.05
-16.67%
0.30
0.20
10,456,000 1,307 25.09 18,144,000 3,904,000
27.42%
NIFTY 30-Jul-15 CE 8,800.00 32.55 5.25
19.23%
34.35
11.70
9,198,550 367,942 2,034.72 2,760,050 149,675
5.73%
NIFTY 30-Jul-15 CE 8,400.00 210.20 21.50
11.39%
216.10
120.55
7,664,250 306,570 12,285.79 3,008,375 103,700
3.57%
GMRINFRA 30-Jul-15 CE 15.00 0.55 0.00
0.00%
0.55
0.35
7,059,000 543 32.47 9,048,000 1,131,000
14.29%
NIFTY 30-Jul-15 CE 8,900.00 16.55 2.70
19.49%
17.50
7.15
4,914,425 196,577 545.99 1,434,375 -87,550
-5.75%
SOUTHBANK 30-Jul-15 CE 25.00 1.35 0.60
80.00%
1.45
0.60
4,842,000 538 52.29 2,052,000 -54,000
-2.56%
SBIN 30-Jul-15 CE 270.00 8.55 0.45
5.56%
8.80
4.45
4,602,000 4,602 294.53 3,783,000 84,000
2.27%
ASHOKLEY 30-Jul-15 CE 75.00 2.30 0.25
12.20%
2.35
1.25
4,520,000 1,130 85.88 4,508,000 -16,000
-0.35%
SOUTHBANK 30-Jul-15 CE 27.50 0.55 0.25
83.33%
0.65
0.20
4,203,000 467 19.33 1,476,000 549,000
59.22%
RCOM 30-Jul-15 CE 65.00 2.80 0.35
14.29%
2.95
2.00
4,200,000 1,050 100.38 3,964,000 -172,000
-4.16%
ADANIPOWER 30-Jul-15 CE 30.00 1.25 0.10
8.70%
1.40
0.80
3,404,000 851 38.47 3,836,000 644,000
20.18%
NIFTY 30-Jul-15 CE 9,000.00 7.95 1.10
16.06%
8.40
3.55
3,234,350 129,374 174.01 2,390,725 73,725
3.18%
SBIN 30-Jul-15 CE 280.00 4.45 0.30
7.23%
4.55
2.05
2,901,000 2,901 93.12 3,587,000 -56,000
-1.54%
ASHOKLEY 30-Jul-15 CE 80.00 0.85 0.05
6.25%
0.90
0.50
2,716,000 679 19.01 4,016,000 68,000
1.72%
IDBI 30-Jul-15 CE 65.00 2.95 1.35
84.38%
3.10
1.15
2,708,000 677 69.60 1,052,000 256,000
32.16%
RCOM 30-Jul-15 CE 70.00 1.25 0.15
13.64%
1.30
0.85
2,504,000 626 26.79 3,264,000 0
0.00%
HDIL 30-Jul-15 CE 100.00 4.25 0.65
18.06%
4.45
2.30
2,480,000 1,240 91.26 1,534,000 216,000
16.39%
ADANIPOWER 30-Jul-15 CE 32.50 0.45 0.00
0.00%
0.55
0.30
2,428,000 607 10.68 4,292,000 732,000
20.56%
IDFC 30-Jul-15 CE 150.00 4.00 0.60
17.65%
4.35
2.35
2,416,000 1,208 79.24 2,000,000 -236,000
-10.55%
INDIACEM 30-Jul-15 CE 100.00 3.55 0.85
31.48%
3.90
2.15
2,076,000 519 64.98 2,436,000 -68,000
-2.72%
ICICIBANK 30-Jul-15 CE 320.00 7.60 0.20
2.70%
8.20
4.00
1,962,000 1,962 117.13 1,417,000 135,000
10.53%
UNITECH 30-Jul-15 CE 7.50 0.80 -0.05
-5.88%
0.85
0.70
1,925,000 175 14.63 4,686,000 -99,000
-2.07%
IDBI 30-Jul-15 CE 70.00 1.20 0.65
118.18%
1.30
0.35
1,924,000 481 19.62 1,116,000 300,000
36.76%
NIFTY 30-Jul-15 CE 8,300.00 284.30 26.95
10.47%
291.75
162.00
1,858,475 74,339 4,156.67 1,550,675 -82,450
-5.05%
UNIONBANK 30-Jul-15 CE 170.00 5.05 1.35
36.49%
5.80
2.50
1,854,000 927 83.62 508,000 86,000
20.38%
IFCI 30-Jul-15 CE 27.50 0.85 0.25
41.67%
0.85
0.45
1,848,000 231 12.38 2,824,000 88,000
3.22%
HDIL 30-Jul-15 CE 95.00 6.40 1.00
18.52%
6.60
3.70
1,762,000 881 97.26 794,000 56,000
7.59%
L&TFH 30-Jul-15 CE 70.00 1.00 0.15
17.65%
1.15
0.60
1,708,000 427 15.03 2,820,000 108,000
3.98%
JINDALSTEL 30-Jul-15 CE 90.00 2.65 -0.35
-11.67%
2.90
2.00
1,530,000 765 35.65 2,414,000 258,000
11.97%
TATASTEEL 30-Jul-15 CE 310.00 4.05 -0.90
-18.18%
4.30
2.90
1,515,000 1,515 52.57 1,676,000 312,000
22.87%
IOC 30-Jul-15 CE 420.00 16.35 5.40
49.32%
17.50
11.00
1,511,000 1,511 219.55 448,000 -511,000
-53.28%
TATASTEEL 30-Jul-15 CE 300.00 6.90 -1.25
-15.34%
7.35
4.60
1,503,000 1,503 90.18 917,000 172,000
23.09%
ASHOKLEY 30-Jul-15 CE 72.50 3.50 0.40
12.90%
3.65
2.10
1,472,000 368 41.22 1,496,000 84,000
5.95%
SBIN 30-Jul-15 CE 300.00 1.05 0.05
5.00%
1.05
0.50
1,470,000 1,470 11.03 2,301,000 240,000
11.64%
BANKNIFTY 30-Jul-15 CE 19,000.00 327.00 43.75
15.45%
343.40
179.35
1,460,750 58,430 3,601.92 380,375 8,425
2.27%
IOC 30-Jul-15 CE 430.00 10.95 3.90
55.32%
11.80
6.55
1,456,000 1,456 139.05 837,000 552,000
193.68%
BANKNIFTY 30-Jul-15 CE 19,500.00 141.35 20.75
17.21%
152.00
65.05
1,450,925 58,037 1,477.48 334,350 16,050
5.04%
ICICIBANK 30-Jul-15 CE 310.00 12.75 0.20
1.59%
13.75
7.55
1,446,000 1,446 142.58 1,081,000 7,000
0.65%
RPOWER 30-Jul-15 CE 45.00 2.15 0.20
10.26%
2.40
1.45
1,440,000 360 27.65 1,348,000 16,000
1.20%
DISHTV 30-Jul-15 CE 110.00 3.75 0.00
0.00%
4.00
2.60
1,432,000 358 48.12 1,800,000 -76,000
-4.05%
UNIONBANK 30-Jul-15 CE 160.00 9.80 1.95
24.84%
10.55
5.50
1,382,000 691 111.67 802,000 -46,000
-5.42%
RPOWER 30-Jul-15 CE 47.50 1.10 0.10
10.00%
1.35
0.70
1,348,000 337 13.08 1,348,000 -16,000
-1.17%
SBIN 30-Jul-15 CE 290.00 2.10 0.15
7.69%
2.15
0.95
1,287,000 1,287 19.05 2,259,000 9,000
0.40%
ADANIPOWER 30-Jul-15 CE 35.00 0.20 0.00
0.00%
0.25
0.15
1,280,000 320 2.43 1,652,000 76,000
4.82%
ASHOKLEY 30-Jul-15 CE 77.50 1.40 0.15
12.00%
1.50
0.80
1,276,000 319 14.80 2,876,000 52,000
1.84%
DLF 30-Jul-15 CE 115.00 6.85 1.05
18.10%
7.20
4.65
1,270,000 635 84.96 356,000 -26,000
-6.81%
KTKBANK 30-Jul-15 CE 150.00 6.25 2.30
58.23%
6.60
2.75
1,258,000 629 66.30 756,000 -190,000
-20.08%
SOUTHBANK 30-Jul-15 CE 30.00 0.25 0.10
66.67%
0.25
0.05
1,251,000 139 2.25 549,000 144,000
35.56%
DLF 30-Jul-15 CE 120.00 4.30 0.55
14.67%
4.65
2.80
1,248,000 624 47.55 1,452,000 102,000
7.56%
ARVIND 30-Jul-15 CE 290.00 10.10 5.20
106.12%
11.35
3.95
1,241,000 1,241 86.00 175,000 25,000
16.67%
IBREALEST 30-Jul-15 CE 60.00 1.75 0.00
0.00%
1.95
1.15
1,208,000 302 17.64 2,240,000 316,000
16.42%
HINDALCO 30-Jul-15 CE 110.00 3.65 -1.00
-21.51%
4.00
2.90
1,198,000 599 41.09 690,000 314,000
83.51%
IDFC 30-Jul-15 CE 155.00 2.25 0.35
18.42%
2.45
1.25
1,186,000 593 21.70 1,562,000 174,000
12.54%
RPOWER 30-Jul-15 CE 50.00 0.55 0.05
10.00%
0.65
0.35
1,184,000 296 5.92 3,600,000 -36,000
-0.99%
AXISBANK 30-Jul-15 CE 600.00 10.35 -0.95
-8.41%
10.95
7.10
1,134,000 2,268 99.34 1,168,000 58,000
5.23%
ASHOKLEY 30-Jul-15 CE 70.00 5.15 0.55
11.96%
5.25
3.35
1,072,000 268 45.99 1,968,000 -24,000
-1.20%
NIFTY 30-Jul-15 CE 9,100.00 4.25 0.25
6.25%
4.55
2.05
1,064,125 42,565 35.01 649,550 550
0.08%
L&TFH 30-Jul-15 CE 67.50 1.65 0.10
6.45%
1.95
1.10
1,028,000 257 15.93 1,120,000 44,000
4.09%
AXISBANK 30-Jul-15 CE 580.00 18.80 -0.90
-4.57%
19.60
13.50
992,000 1,984 160.21 557,500 40,500
7.83%
JPASSOCIAT 30-Jul-15 CE 10.00 1.55 0.00
0.00%
1.60
1.20
984,000 123 13.28 1,256,000 16,000
1.29%
JINDALSTEL 30-Jul-15 CE 85.00 4.35 -0.55
-11.22%
4.95
3.30
974,000 487 37.79 788,000 322,000
69.10%
CROMPGREAV 30-Jul-15 CE 180.00 4.05 2.40
145.45%
4.35
1.25
956,000 478 32.12 380,000 96,000
33.80%
UNIONBANK 30-Jul-15 CE 165.00 7.00 1.55
28.44%
8.00
3.00
950,000 475 60.61 230,000 96,000
71.64%
VEDL 30-Jul-15 CE 170.00 3.90 -2.45
-38.58%
5.20
3.30
944,000 472 36.06 470,000 316,000
205.19%
TATAMOTORS 30-Jul-15 CE 440.00 10.35 -0.90
-8.00%
11.00
6.45
932,500 1,865 78.80 1,056,500 93,000
9.65%
INDIACEM 30-Jul-15 CE 95.00 6.35 1.55
32.29%
6.50
3.65
928,000 232 48.35 624,000 -16,000
-2.50%
BHEL 30-Jul-15 CE 260.00 8.90 0.25
2.89%
9.25
5.80
919,000 919 70.21 483,000 16,000
3.43%
JISLJALEQS 30-Jul-15 CE 75.00 2.15 0.20
10.26%
2.20
1.05
904,000 226 15.73 1,492,000 -124,000
-7.67%
CROMPGREAV 30-Jul-15 CE 170.00 8.65 4.45
105.95%
9.00
3.15
888,000 444 60.21 314,000 -18,000
-5.42%
RELIANCE 30-Jul-15 CE 1,020.00 26.70 3.25
13.86%
28.00
15.15
870,750 3,483 201.93 626,750 94,000
17.64%
VEDL 30-Jul-15 CE 180.00 1.80 -1.25
-40.98%
2.30
1.45
868,000 434 15.19 800,000 114,000
16.62%
HINDALCO 30-Jul-15 CE 115.00 1.85 -0.70
-27.45%
2.10
1.45
866,000 433 15.16 1,616,000 18,000
1.13%
KTKBANK 30-Jul-15 CE 155.00 4.15 1.60
62.75%
4.50
1.60
866,000 433 32.22 452,000 54,000
13.57%
DISHTV 30-Jul-15 CE 105.00 6.05 0.05
0.83%
6.35
4.45
848,000 212 45.62 752,000 84,000
12.57%
SBIN 30-Jul-15 CE 260.00 14.70 0.90
6.52%
15.10
8.55
845,000 845 97.77 634,000 -25,000
-3.79%
JISLJALEQS 30-Jul-15 CE 70.00 4.40 0.50
12.82%
4.50
2.50
836,000 209 30.35 824,000 -48,000
-5.50%
IFCI 30-Jul-15 CE 30.00 0.30 0.10
50.00%
0.30
0.15
832,000 104 1.75 1,720,000 8,000
0.47%
SAIL 30-Jul-15 CE 65.00 1.50 0.25
20.00%
1.65
0.75
820,000 205 9.84 848,000 68,000
8.72%
ARVIND 30-Jul-15 CE 300.00 6.45 3.70
134.55%
7.20
2.75
817,000 817 43.30 431,000 24,000
5.90%
NHPC 30-Jul-15 CE 22.50 0.05 -0.05
-50.00%
0.05
0.05
814,000 74 0.41 1,518,000 33,000
2.22%
ARVIND 30-Jul-15 CE 280.00 15.05 7.30
94.19%
16.50
5.85
801,000 801 91.07 181,000 -60,000
-24.90%
BANKNIFTY 30-Jul-15 CE 20,000.00 48.05 3.30
7.37%
51.50
20.10
795,125 31,805 281.47 330,250 12,900
4.06%
ICICIBANK 30-Jul-15 CE 330.00 4.15 0.10
2.47%
4.55
2.00
785,000 785 24.10 1,037,000 49,000
4.96%
ITC 30-Jul-15 CE 320.00 6.40 1.10
20.75%
6.60
3.70
774,000 774 38.85 1,478,000 -75,000
-4.83%
TATASTEEL 30-Jul-15 CE 290.00 11.30 -1.55
-12.06%
12.00
8.45
773,000 773 77.30 219,000 52,000
31.14%
L&TFH 30-Jul-15 CE 65.00 2.90 0.20
7.41%
3.30
2.00
764,000 191 19.79 1,372,000 52,000
3.94%
IDBI 30-Jul-15 CE 75.00 0.40 0.25
166.67%
0.55
0.20
744,000 186 3.12 252,000 120,000
90.91%
VEDL 30-Jul-15 CE 165.00 5.80 -5.15
-47.03%
6.20
4.75
718,000 359 38.63 334,000 332,000
16,600.00%
JPASSOCIAT 30-Jul-15 CE 15.00 0.10 0.00
0.00%
0.10
0.05
712,000 89 0.64 8,456,000 672,000
8.63%
RELIANCE 30-Jul-15 CE 1,000.00 37.50 4.25
12.78%
39.00
25.25
709,750 2,839 226.91 886,500 52,750
6.33%
CROMPGREAV 30-Jul-15 CE 175.00 6.00 3.25
118.18%
6.40
1.80
700,000 350 34.16 242,000 70,000
40.70%
INDIACEM 30-Jul-15 CE 105.00 1.95 0.60
44.44%
2.10
1.15
700,000 175 12.18 1,868,000 0
0.00%
HINDALCO 30-Jul-15 CE 120.00 0.90 -0.45
-33.33%
1.05
0.75
690,000 345 6.00 1,486,000 30,000
2.06%
DISHTV 30-Jul-15 CE 115.00 2.20 -0.10
-4.35%
2.40
1.50
688,000 172 13.35 1,184,000 52,000
4.59%
BANKBARODA 30-Jul-15 CE 150.00 7.80 1.25
19.08%
8.05
4.20
678,000 339 45.22 546,000 -46,000
-7.77%
JPPOWER 30-Jul-15 CE 7.50 0.20 0.00
0.00%
0.30
0.20
665,000 35 1.53 6,821,000 190,000
2.87%
UNITECH 30-Jul-15 CE 10.00 0.15 0.00
0.00%
0.15
0.10
660,000 60 0.79 11,352,000 484,000
4.45%
KTKBANK 30-Jul-15 CE 160.00 2.75 1.05
61.76%
3.10
1.15
654,000 327 16.55 658,000 52,000
8.58%
CIPLA 30-Jul-15 CE 660.00 18.00 9.45
110.53%
19.00
8.00
651,000 1,302 96.87 251,000 110,000
78.01%
RELIANCE 30-Jul-15 CE 1,040.00 18.25 2.25
14.06%
19.00
11.00
649,750 2,599 101.36 659,250 30,000
4.77%
CIPLA 30-Jul-15 CE 640.00 28.95 13.40
86.17%
29.90
12.00
635,500 1,271 146.23 253,000 -28,500
-10.12%
IDFC 30-Jul-15 CE 160.00 1.20 0.15
14.29%
1.30
0.65
634,000 317 5.77 2,012,000 -8,000
-0.40%
UCOBANK 30-Jul-15 CE 55.00 1.90 0.20
11.76%
1.90
1.15
628,000 157 9.48 428,000 132,000
44.59%
NHPC 30-Jul-15 CE 20.00 0.30 0.00
0.00%
0.30
0.20
627,000 57 1.50 6,303,000 242,000
3.99%
HDIL 30-Jul-15 CE 105.00 2.65 0.40
17.78%
2.90
1.45
626,000 313 15.52 1,090,000 74,000
7.28%
RCOM 30-Jul-15 CE 75.00 0.60 0.05
9.09%
0.60
0.40
624,000 156 3.18 1,768,000 -64,000
-3.49%
NIFTY 30-Jul-15 CE 8,550.00 120.15 16.00
15.36%
125.00
65.35
623,700 24,948 584.97 209,425 95,275
83.46%
IDBI 30-Jul-15 CE 67.50 1.85 0.95
105.56%
2.00
0.75
612,000 153 9.73 448,000 52,000
13.13%
JINDALSTEL 30-Jul-15 CE 100.00 0.95 -0.10
-9.52%
1.00
0.70
602,000 301 4.94 2,676,000 84,000
3.24%
HINDPETRO 30-Jul-15 CE 800.00 25.85 10.35
66.77%
29.65
16.10
597,000 1,194 134.98 288,000 3,500
1.23%
ANDHRABANK 30-Jul-15 CE 70.00 2.75 0.45
19.57%
2.90
1.60
596,000 149 13.83 572,000 20,000
3.62%
NTPC 30-Jul-15 CE 140.00 2.55 -0.35
-12.07%
2.80
2.15
592,000 296 14.50 944,000 98,000
11.58%
ITC 30-Jul-15 CE 330.00 2.80 0.55
24.44%
2.85
1.45
587,000 587 12.21 1,281,000 -42,000
-3.17%
TATASTEEL 30-Jul-15 CE 320.00 2.25 -0.60
-21.05%
2.45
1.10
583,000 583 11.25 1,120,000 63,000
5.96%
TATAMOTORS 30-Jul-15 CE 430.00 14.75 -1.30
-8.10%
15.70
9.80
577,000 1,154 72.30 181,000 90,000
98.90%
IBREALEST 30-Jul-15 CE 55.00 3.95 0.15
3.95%
4.30
2.60
576,000 144 19.47 508,000 24,000
4.96%
DLF 30-Jul-15 CE 130.00 1.50 0.20
15.38%
1.65
0.90
572,000 286 7.49 1,726,000 68,000
4.10%
SBIN 30-Jul-15 CE 275.00 6.25 0.40
6.84%
6.40
3.10
569,000 569 27.08 281,000 -23,000
-7.57%
NIFTY 30-Jul-15 CE 9,200.00 2.75 0.25
10.00%
2.90
1.35
560,850 22,434 12.62 452,100 13,850
3.16%
LICHSGFIN 30-Jul-15 CE 460.00 10.25 -1.95
-15.98%
10.90
6.55
552,000 1,104 48.52 522,500 -77,000
-12.84%
ALBK 30-Jul-15 CE 90.00 3.45 0.40
13.11%
3.65
2.00
550,000 275 15.18 394,000 46,000
13.22%
BANKBARODA 30-Jul-15 CE 155.00 5.35 1.00
22.99%
5.55
3.15
550,000 275 25.41 674,000 22,000
3.37%
TATAMOTORS 30-Jul-15 CE 460.00 4.40 -0.55
-11.11%
4.60
2.55
541,000 1,082 18.45 700,000 -6,000
-0.85%
DISHTV 30-Jul-15 CE 107.50 4.85 0.00
0.00%
5.10
3.30
540,000 135 23.65 500,000 -4,000
-0.79%
FEDERALBNK 30-Jul-15 CE 160.00 4.35 0.50
12.99%
4.55
2.90
538,000 269 21.41 448,000 32,000
7.69%
SYNDIBANK 30-Jul-15 CE 105.00 2.70 0.50
22.73%
2.95
1.40
538,000 269 12.48 482,000 74,000
18.14%
SUNTV 30-Jul-15 CE 300.00 18.15 -0.85
-4.47%
25.55
14.95
537,500 1,075 102.29 472,500 -52,000
-9.91%
BHEL 30-Jul-15 CE 270.00 5.15 0.10
1.98%
5.40
3.25
537,000 537 23.41 397,000 37,000
10.28%
PNB 30-Jul-15 CE 150.00 3.00 0.45
17.65%
3.15
1.30
530,000 265 13.04 494,000 -28,000
-5.36%
NIFTY 30-Jul-15 CE 8,200.00 367.25 31.70
9.45%
374.20
255.05
510,350 20,414 1,533.81 925,050 675
0.07%
RCOM 30-Jul-15 CE 62.50 4.15 0.65
18.57%
4.30
3.00
504,000 126 17.34 828,000 -8,000
-0.96%
BANKNIFTY 30-Jul-15 CE 18,500.00 613.75 71.15
13.11%
636.80
373.05
500,075 20,003 2,331.05 238,125 7,025
3.04%
LICHSGFIN 30-Jul-15 CE 480.00 5.05 -1.30
-20.47%
5.35
2.80
497,000 994 22.02 119,000 8,000
7.21%
CANBK 30-Jul-15 CE 300.00 7.95 1.35
20.45%
8.20
4.05
496,000 496 32.69 594,000 9,000
1.54%
PNB 30-Jul-15 CE 145.00 4.95 0.90
22.22%
5.05
2.65
492,000 246 20.07 664,000 -16,000
-2.35%
ICICIBANK 30-Jul-15 CE 340.00 2.05 0.00
0.00%
2.20
0.90
482,000 482 6.80 887,000 -94,000
-9.58%
TATAPOWER 30-Jul-15 CE 75.00 1.55 0.00
0.00%
1.60
1.00
480,000 120 6.38 776,000 68,000
9.60%
HDIL 30-Jul-15 CE 90.00 9.15 1.15
14.38%
9.50
5.60
478,000 239 35.28 392,000 -2,000
-0.51%
RCOM 30-Jul-15 CE 67.50 1.85 0.20
12.12%
2.00
1.30
476,000 119 7.76 856,000 -36,000
-4.04%
RELIANCE 30-Jul-15 CE 1,060.00 12.20 1.65
15.64%
12.50
6.80
464,000 1,856 47.00 412,000 12,250
3.06%
COALINDIA 30-Jul-15 CE 430.00 8.25 0.80
10.74%
9.25
5.80
461,000 461 36.83 577,000 93,000
19.21%
IDBI 30-Jul-15 CE 62.50 4.45 1.85
71.15%
4.65
1.80
452,000 113 16.14 260,000 -48,000
-15.58%
HDIL 30-Jul-15 CE 110.00 1.70 0.20
13.33%
1.80
0.90
450,000 225 6.44 968,000 18,000
1.89%
KOTAKBANK 30-Jul-15 CE 1,500.00 22.50 6.85
43.77%
27.00
18.00
445,500 1,782 101.57 228,750 134,000
141.42%
NIFTY 30-Jul-15 CE 8,650.00 75.45 10.60
16.35%
78.75
36.85
442,250 17,690 233.15 116,175 31,650
37.44%
JINDALSTEL 30-Jul-15 CE 95.00 1.55 -0.30
-16.22%
1.75
1.00
442,000 221 6.14 990,000 130,000
15.12%
IFCI 30-Jul-15 CE 25.00 2.35 0.50
27.03%
2.40
1.50
440,000 55 8.49 448,000 128,000
40.00%
HINDALCO 30-Jul-15 CE 112.50 2.70 -0.75
-21.74%
2.80
2.15
436,000 218 10.77 170,000 -84,000
-33.07%
IBREALEST 30-Jul-15 CE 65.00 0.65 -0.05
-7.14%
0.80
0.45
436,000 109 2.44 972,000 -176,000
-15.33%
RPOWER 30-Jul-15 CE 55.00 0.20 0.05
33.33%
0.20
0.10
436,000 109 0.65 1,108,000 16,000
1.47%
TVSMOTOR 30-Jul-15 CE 260.00 12.20 3.20
35.56%
12.65
6.65
434,000 434 45.70 211,000 -56,000
-20.97%
JISLJALEQS 30-Jul-15 CE 72.50 3.15 0.35
12.50%
3.25
1.80
428,000 107 10.87 544,000 -12,000
-2.16%
JINDALSTEL 30-Jul-15 CE 110.00 0.40 -0.05
-11.11%
0.45
0.30
428,000 214 1.50 828,000 54,000
6.98%
TECHM 30-Jul-15 CE 480.00 9.00 -3.20
-26.23%
11.50
8.05
427,000 854 39.75 432,000 189,500
78.14%
NIFTY 27-Aug-15 CE 8,700.00 128.30 15.80
14.04%
131.40
80.40
425,150 17,006 437.48 417,550 18,975
4.76%
BANKBARODA 30-Jul-15 CE 160.00 3.55 0.75
26.79%
3.65
2.00
424,000 212 13.19 424,000 4,000
0.95%
NIFTY 27-Aug-15 CE 8,500.00 233.05 28.25
13.79%
237.20
160.15
421,250 16,850 785.59 1,001,625 -74,600
-6.93%
APOLLOTYRE 30-Jul-15 CE 170.00 8.20 0.85
11.56%
8.30
5.20
420,000 210 29.44 264,000 60,000
29.41%
BANKINDIA 30-Jul-15 CE 180.00 7.30 1.75
31.53%
7.95
4.00
420,000 420 25.75 699,000 5,000
0.72%
RELCAPITAL 30-Jul-15 CE 380.00 7.05 -0.80
-10.19%
7.80
5.15
417,500 835 25.34 606,000 32,000
5.57%
L&TFH 30-Jul-15 CE 72.50 0.55 0.05
10.00%
0.60
0.40
416,000 104 2.04 528,000 80,000
17.86%
RCOM 30-Jul-15 CE 60.00 5.75 0.70
13.86%
5.95
4.40
416,000 104 21.26 1,456,000 104,000
7.69%
NIFTY 27-Aug-15 CE 8,600.00 175.25 21.40
13.91%
179.10
111.90
412,500 16,500 576.68 528,350 -15,000
-2.76%
JISLJALEQS 30-Jul-15 CE 80.00 0.95 0.05
5.56%
0.95
0.50
412,000 103 3.09 796,000 20,000
2.58%
YESBANK 30-Jul-15 CE 880.00 23.35 -0.65
-2.71%
23.90
16.00
407,000 1,628 83.07 306,000 31,000
11.27%
BANKINDIA 30-Jul-15 CE 170.00 13.40 2.60
24.07%
14.00
8.40
400,000 400 39.40 133,000 2,000
1.53%
NIFTY 27-Aug-15 CE 8,800.00 91.80 12.05
15.11%
94.05
54.20
399,700 15,988 289.54 640,575 6,200
0.98%
PNB 30-Jul-15 CE 140.00 7.45 1.10
17.32%
7.65
4.50
396,000 198 24.63 400,000 -26,000
-6.10%
INDIACEM 30-Jul-15 CE 110.00 1.05 0.30
40.00%
1.20
0.70
392,000 98 3.84 772,000 68,000
9.66%
VEDL 30-Jul-15 CE 160.00 8.20 -13.10
-61.50%
9.25
7.00
392,000 196 29.20 252,000 250,000
12,500.00%
ADANIENT 30-Jul-15 CE 700.00 0.05 -2.80
-98.25%
2.25
0.05
391,000 782 1.68 246,000 0
0.00%
BHEL 30-Jul-15 CE 280.00 2.75 -0.05
-1.79%
2.85
1.75
391,000 391 8.95 252,000 6,000
2.44%
TATAMOTORS 30-Jul-15 CE 480.00 1.70 -0.05
-2.86%
1.80
0.80
389,000 778 4.59 951,500 64,000
7.21%
CANBK 30-Jul-15 CE 290.00 12.50 2.20
21.36%
12.80
6.80
384,000 384 38.21 146,000 -1,000
-0.68%
DLF 30-Jul-15 CE 125.00 2.60 0.40
18.18%
2.80
1.60
382,000 191 8.79 892,000 8,000
0.90%
VEDL 30-Jul-15 CE 175.00 2.75 -1.75
-38.89%
3.35
2.10
382,000 191 10.05 340,000 62,000
22.30%
RECLTD 30-Jul-15 CE 290.00 7.80 1.85
31.09%
8.25
4.50
379,000 379 23.61 389,000 2,000
0.52%
NIFTY 30-Jul-15 CE 8,450.00 177.75 20.00
12.68%
182.90
98.30
377,900 15,116 504.31 85,450 -2,750
-3.12%
COALINDIA 30-Jul-15 CE 420.00 12.40 1.00
8.77%
13.70
8.30
367,000 367 43.93 487,000 57,000
13.26%
PFC 30-Jul-15 CE 270.00 5.60 0.00
0.00%
5.80
3.65
365,000 365 16.17 178,000 5,000
2.89%
SYNDIBANK 30-Jul-15 CE 100.00 5.20 0.95
22.35%
5.40
3.15
360,000 180 15.59 224,000 46,000
25.84%
TVSMOTOR 30-Jul-15 CE 270.00 7.70 2.10
37.50%
8.00
4.60
360,000 360 24.26 136,000 -17,000
-11.11%
FEDERALBNK 30-Jul-15 CE 155.00 6.40 0.55
9.40%
6.80
4.50
356,000 178 20.90 308,000 -2,000
-0.65%
ADANIENT 30-Jul-15 CE 100.00 1.55 -0.20
-11.43%
1.85
1.00
355,500 711 5.83 1,540,000 10,000
0.65%
BHEL 30-Jul-15 CE 290.00 1.35 -0.10
-6.90%
1.40
0.90
351,000 351 4.11 415,000 88,000
26.91%
APOLLOTYRE 30-Jul-15 CE 180.00 3.80 0.30
8.57%
3.95
2.15
350,000 175 11.38 578,000 -14,000
-2.36%
CENTURYTEX 30-Jul-15 CE 740.00 25.95 5.45
26.59%
27.60
14.45
345,000 690 82.52 204,000 57,500
39.25%
SBIN 30-Jul-15 CE 285.00 3.05 0.20
7.02%
3.15
1.40
345,000 345 7.66 110,000 19,000
20.88%
VOLTAS 30-Jul-15 CE 320.00 12.95 2.00
18.26%
13.20
8.25
341,000 341 38.53 233,000 3,000
1.30%
ASHOKLEY 30-Jul-15 CE 85.00 0.30 0.05
20.00%
0.30
0.15
340,000 85 0.82 1,096,000 40,000
3.79%
ANDHRABANK 30-Jul-15 CE 75.00 1.10 0.25
29.41%
1.20
0.60
336,000 84 3.26 636,000 28,000
4.61%
BPCL 30-Jul-15 CE 940.00 25.30 11.10
78.17%
26.50
17.80
331,500 663 77.64 173,000 -24,500
-12.41%
RELCAPITAL 30-Jul-15 CE 360.00 14.95 -0.60
-3.86%
16.00
10.10
328,000 656 42.02 246,500 33,000
15.46%
SBIN 30-Jul-15 CE 265.00 11.40 0.65
6.05%
11.75
6.25
327,000 327 28.22 167,000 1,000
0.60%
VOLTAS 30-Jul-15 CE 330.00 8.80 1.35
18.12%
9.00
5.00
327,000 327 25.44 285,000 26,000
10.04%
TECHM 30-Jul-15 CE 500.00 4.90 -1.95
-28.47%
6.30
4.40
326,500 653 16.49 622,500 78,000
14.33%
CAIRN 30-Jul-15 CE 190.00 2.20 -0.40
-15.38%
2.45
1.45
326,000 326 6.03 329,000 8,000
2.49%
AXISBANK 30-Jul-15 CE 620.00 5.35 -0.45
-7.76%
5.60
3.50
325,500 651 14.16 408,500 47,000
13.00%
INFY 30-Jul-15 CE 1,000.00 30.70 -3.50
-10.23%
32.85
26.15
314,500 1,258 92.18 508,000 61,500
13.77%
SAIL 30-Jul-15 CE 70.00 0.45 0.05
12.50%
0.50
0.25
312,000 78 1.12 396,000 64,000
19.28%
TATASTEEL 30-Jul-15 CE 330.00 1.30 -0.35
-21.21%
1.35
0.85
311,000 311 3.55 528,000 22,000
4.35%
LICHSGFIN 30-Jul-15 CE 450.00 14.25 -2.00
-12.31%
14.90
9.60
305,000 610 39.56 171,500 88,000
105.39%
SUNTV 30-Jul-15 CE 320.00 11.85 -0.90
-7.06%
17.30
9.55
305,000 610 39.01 296,500 -32,000
-9.74%
KOTAKBANK 30-Jul-15 CE 1,460.00 35.45 8.90
33.52%
42.00
31.30
300,750 1,203 108.36 97,500 34,000
53.54%
LT 30-Jul-15 CE 1,850.00 38.25 1.85
5.08%
40.00
23.60
297,625 2,381 96.43 247,500 55,875
29.16%
HDFCBANK 30-Jul-15 CE 1,100.00 16.95 3.60
26.97%
17.70
8.95
296,250 1,185 39.49 263,250 30,500
13.10%
AMBUJACEM 30-Jul-15 CE 240.00 10.20 2.50
32.47%
10.60
6.00
295,000 295 26.20 140,000 -15,000
-9.68%
TATAMOTORS 30-Jul-15 CE 450.00 6.85 -0.75
-9.87%
7.25
4.15
295,000 590 16.46 262,500 0
0.00%
MOTHERSUMI 30-Jul-15 CE 560.00 7.60 -1.60
-17.39%
8.00
5.05
294,000 588 19.14 133,000 3,000
2.31%
VEDL 30-Jul-15 CE 190.00 0.80 -0.60
-42.86%
1.00
0.65
292,000 146 2.37 - 0
0.00%
JSWENERGY 30-Jul-15 CE 100.00 3.10 0.75
31.91%
3.30
1.40
290,000 145 7.71 176,000 82,000
87.23%
ONGC 30-Jul-15 CE 310.00 7.95 -0.25
-3.05%
8.20
6.30
290,000 290 20.88 228,000 41,000
21.93%
RELINFRA 30-Jul-15 CE 400.00 11.95 1.20
11.16%
12.85
6.80
288,500 577 26.77 401,500 -24,000
-5.64%
IOB 30-Jul-15 CE 40.00 0.65 0.05
8.33%
0.65
0.35
288,000 36 1.53 768,000 -16,000
-2.04%
NIFTY 24-Sep-15 CE 8,800.00 133.00 12.70
10.56%
137.00
90.15
285,675 11,427 307.04 681,925 163,225
31.47%
SKSMICRO 30-Jul-15 CE 500.00 27.40 8.70
46.52%
29.00
14.00
285,000 570 67.00 141,000 19,500
16.05%
IDEA 30-Jul-15 CE 180.00 6.95 -0.10
-1.42%
7.25
5.45
282,000 141 18.25 424,000 4,000
0.95%
ASHOKLEY 30-Jul-15 CE 90.00 0.10 0.00
0.00%
0.10
0.05
280,000 70 0.25 804,000 152,000
23.31%
IBREALEST 30-Jul-15 CE 57.50 2.70 0.05
1.89%
2.85
1.85
280,000 70 6.58 280,000 12,000
4.48%
RELIANCE 30-Jul-15 CE 1,100.00 4.80 0.55
12.94%
5.05
2.80
280,000 1,120 10.70 393,000 -10,750
-2.66%
NIFTY 24-Sep-15 CE 8,700.00 173.70 20.35
13.27%
178.25
125.05
278,975 11,159 400.08 524,275 227,850
76.87%
SKSMICRO 30-Jul-15 CE 520.00 17.05 5.80
51.56%
18.45
7.40
278,500 557 41.39 140,000 95,000
211.11%
ITC 30-Jul-15 CE 315.00 9.10 1.35
17.42%
9.45
5.60
271,000 271 19.67 105,000 51,000
94.44%
HINDALCO 30-Jul-15 CE 125.00 0.40 -0.25
-38.46%
0.50
0.30
268,000 134 1.05 982,000 8,000
0.82%
BHARATFORG 30-Jul-15 CE 1,100.00 41.35 5.60
15.66%
45.00
15.05
266,000 1,064 82.35 91,500 19,750
27.53%
IOC 30-Jul-15 CE 440.00 7.20 2.70
60.00%
8.30
4.20
265,000 265 17.15 199,000 42,000
26.75%
BPCL 30-Jul-15 CE 920.00 34.70 13.95
67.23%
37.00
25.00
259,500 519 84.55 98,000 -17,000
-14.78%
NIFTY 27-Aug-15 CE 8,900.00 63.80 8.90
16.21%
65.70
35.30
259,200 10,368 131.91 520,650 -100
-0.02%
KTKBANK 30-Jul-15 CE 145.00 8.80 2.95
50.43%
9.30
4.05
258,000 129 17.80 420,000 -20,000
-4.55%
CAIRN 30-Jul-15 CE 180.00 5.10 -0.55
-9.73%
5.70
3.55
257,000 257 10.87 265,000 33,000
14.22%
CAIRN 30-Jul-15 CE 200.00 1.00 -0.10
-9.09%
1.00
0.70
257,000 257 2.21 526,000 53,000
11.21%
RELIANCE 30-Jul-15 CE 1,080.00 7.90 1.20
17.91%
8.05
4.75
253,500 1,014 17.49 260,500 -8,000
-2.98%
ADANIPOWER 30-Jul-15 CE 27.50 2.90 0.40
16.00%
3.00
2.00
252,000 63 6.50 728,000 -4,000
-0.55%
NIFTY 27-Aug-15 CE 9,000.00 42.85 5.85
15.81%
44.40
22.40
251,900 10,076 85.22 938,575 -15,925
-1.67%
TATAGLOBAL 30-Jul-15 CE 135.00 3.15 -0.60
-16.00%
3.50
2.20
248,000 124 6.84 308,000 14,000
4.76%
BIOCON 30-Jul-15 CE 480.00 14.60 2.15
17.27%
16.80
12.00
245,000 490 36.65 102,500 7,500
7.89%
ONGC 30-Jul-15 CE 320.00 4.30 -0.35
-7.53%
4.40
3.35
245,000 245 9.41 607,000 20,000
3.41%
APOLLOTYRE 30-Jul-15 CE 190.00 1.50 0.00
0.00%
1.60
0.95
244,000 122 3.07 694,000 -18,000
-2.53%
AUROPHARMA 30-Jul-15 CE 1,500.00 37.10 8.40
29.27%
38.75
18.95
242,750 971 75.93 263,500 28,750
12.25%
YESBANK 30-Jul-15 CE 900.00 15.45 -1.05
-6.36%
15.90
10.10
242,500 970 31.09 248,000 17,750
7.71%
CROMPGREAV 30-Jul-15 CE 165.00 12.10 5.50
83.33%
12.40
5.30
242,000 121 25.34 142,000 12,000
9.23%
CIPLA 30-Jul-15 CE 680.00 9.85 5.50
126.44%
10.75
4.50
239,000 478 19.98 106,500 31,500
42.00%
INDUSINDBK 30-Jul-15 CE 900.00 25.90 7.65
41.92%
27.00
14.05
237,500 950 49.50 203,000 10,500
5.45%
GMRINFRA 30-Jul-15 CE 12.50 2.20 0.15
7.32%
2.20
1.60
234,000 18 4.47 858,000 -13,000
-1.49%
RECLTD 30-Jul-15 CE 300.00 3.90 0.85
27.87%
4.30
2.00
234,000 234 7.65 422,000 16,000
3.94%
CENTURYTEX 30-Jul-15 CE 720.00 35.05 7.65
27.92%
37.00
20.95
233,500 467 72.88 98,500 -2,000
-1.99%
BANKINDIA 30-Jul-15 CE 175.00 9.85 2.05
26.28%
10.70
5.60
233,000 233 16.85 83,000 3,000
3.75%
TCS 30-Jul-15 CE 2,700.00 61.45 10.05
19.55%
65.95
40.05
231,750 1,854 134.65 309,000 43,000
16.17%
AUROPHARMA 30-Jul-15 CE 1,450.00 58.15 12.25
26.69%
60.65
33.10
230,750 923 118.35 133,250 -1,750
-1.30%
FEDERALBNK 30-Jul-15 CE 170.00 1.95 0.25
14.71%
2.15
1.10
230,000 115 4.09 266,000 86,000
47.78%
CANBK 30-Jul-15 CE 310.00 4.65 0.70
17.72%
4.85
2.00
229,000 229 9.00 182,000 8,000
4.60%
UNIONBANK 30-Jul-15 CE 180.00 2.40 0.80
50.00%
3.00
1.05
228,000 114 4.83 114,000 22,000
23.91%
HINDPETRO 30-Jul-15 CE 820.00 18.55 8.45
83.66%
20.55
11.80
224,000 448 35.73 84,000 6,500
8.39%
L&TFH 30-Jul-15 CE 60.00 7.10 0.30
4.41%
7.40
7.00
224,000 56 15.95 300,000 88,000
41.51%
BHARATFORG 30-Jul-15 CE 1,150.00 22.75 3.05
15.48%
25.00
10.00
223,750 895 36.36 110,500 4,500
4.25%
TCS 30-Jul-15 CE 2,800.00 31.45 5.70
22.14%
33.80
21.00
222,000 1,776 63.18 171,000 75,000
78.13%
SUNTV 30-Jul-15 CE 280.00 26.70 -1.00
-3.61%
35.95
23.10
220,500 441 61.65 166,500 -48,000
-22.38%
APOLLOTYRE 30-Jul-15 CE 175.00 5.75 0.60
11.65%
5.85
3.80
220,000 110 11.11 192,000 10,000
5.49%
NTPC 30-Jul-15 CE 145.00 1.10 -0.15
-12.00%
1.20
0.85
220,000 110 2.24 632,000 -14,000
-2.17%
CIPLA 30-Jul-15 CE 700.00 5.25 3.30
169.23%
6.00
2.25
218,000 436 8.63 214,500 50,500
30.79%
NIFTY 24-Sep-15 CE 9,000.00 74.80 7.60
11.31%
77.20
48.80
218,000 8,720 126.61 1,730,050 69,700
4.20%
ORIENTBANK 30-Jul-15 CE 180.00 9.25 1.00
12.12%
9.70
5.50
218,000 218 17.29 327,000 -15,000
-4.39%
DISHTV 30-Jul-15 CE 120.00 1.25 -0.10
-7.41%
1.35
0.90
216,000 54 2.40 632,000 32,000
5.33%
ADANIPORTS 30-Jul-15 CE 330.00 6.65 -0.80
-10.74%
7.00
5.40
215,000 215 13.65 370,000 9,000
2.49%
ARVIND 30-Jul-15 CE 270.00 21.40 9.45
79.08%
23.20
10.00
214,000 214 33.92 174,000 -30,000
-14.71%
YESBANK 30-Jul-15 CE 860.00 33.45 -0.50
-1.47%
34.55
23.95
212,500 850 58.93 154,500 15,750
11.35%
BHARTIARTL 30-Jul-15 CE 440.00 9.65 -0.85
-8.10%
11.90
8.15
212,000 212 20.42 341,000 43,000
14.43%
FEDERALBNK 30-Jul-15 CE 175.00 1.50 0.35
30.43%
1.55
0.75
212,000 106 2.90 178,000 122,000
217.86%
IDEA 30-Jul-15 CE 190.00 3.10 -0.25
-7.46%
3.30
2.50
210,000 105 5.94 510,000 0
0.00%
SAIL 30-Jul-15 CE 62.50 2.65 0.40
17.78%
2.90
1.35
208,000 52 4.01 296,000 0
0.00%
UNIONBANK 30-Jul-15 CE 175.00 3.50 1.10
45.83%
4.20
1.70
208,000 104 6.86 106,000 44,000
70.97%
LICHSGFIN 30-Jul-15 CE 440.00 18.80 -2.20
-10.48%
19.55
14.95
204,500 409 35.28 114,000 42,000
58.33%
ALBK 30-Jul-15 CE 95.00 1.60 0.20
14.29%
1.70
0.85
204,000 102 2.57 268,000 -14,000
-4.96%
SUNPHARMA 30-Jul-15 CE 900.00 16.60 1.80
12.16%
17.15
10.95
203,000 812 29.94 371,500 -7,000
-1.85%
JINDALSTEL 30-Jul-15 CE 80.00 7.05 -0.70
-9.03%
7.45
5.55
202,000 101 12.71 170,000 32,000
23.19%
HINDPETRO 30-Jul-15 CE 780.00 36.95 13.85
59.96%
40.35
25.10
201,000 402 63.76 116,500 -31,500
-21.28%
COALINDIA 30-Jul-15 CE 440.00 5.25 0.55
11.70%
5.90
3.70
200,000 200 10.24 401,000 18,000
4.70%
RPOWER 30-Jul-15 CE 52.50 0.30 0.10
50.00%
0.35
0.15
200,000 50 0.48 508,000 8,000
1.60%
BHEL 30-Jul-15 CE 250.00 14.50 0.80
5.84%
14.95
10.00
198,000 198 23.86 367,000 -14,000
-3.67%
ICICIBANK 30-Jul-15 CE 300.00 19.60 0.40
2.08%
20.60
13.00
197,000 197 31.99 221,000 16,000
7.80%
NIFTY 30-Jul-15 CE 8,000.00 547.75 39.00
7.67%
556.25
418.85
194,375 7,775 929.60 820,450 -32,975
-3.86%
BPCL 30-Jul-15 CE 960.00 17.30 8.25
91.16%
18.55
12.00
194,000 388 31.21 127,500 10,500
8.97%
LT 30-Jul-15 CE 1,900.00 21.60 1.10
5.37%
22.80
13.60
193,875 1,551 34.22 228,875 4,750
2.12%
MOTHERSUMI 30-Jul-15 CE 540.00 13.55 -2.45
-15.31%
14.35
9.60
193,000 386 21.79 112,500 500
0.45%
IDEA 30-Jul-15 CE 185.00 4.75 -0.15
-3.06%
4.95
3.60
192,000 96 8.51 268,000 20,000
8.06%
INFY 30-Jul-15 CE 1,050.00 14.30 -2.20
-13.33%
15.00
11.80
191,500 766 25.83 253,250 -19,500
-7.15%
RELCAPITAL 30-Jul-15 CE 400.00 3.35 -0.35
-9.46%
4.00
2.45
191,500 383 5.52 520,500 25,000
5.05%
ADANIPORTS 30-Jul-15 CE 320.00 10.85 -0.75
-6.47%
11.10
9.00
191,000 191 19.63 427,000 11,000
2.64%
LT 30-Jul-15 CE 1,800.00 62.20 2.60
4.36%
65.15
35.25
190,000 1,520 102.13 153,250 8,500
5.87%
CENTURYTEX 30-Jul-15 CE 700.00 44.55 7.95
21.72%
47.50
28.15
189,000 378 76.90 121,500 -12,500
-9.33%
ZEEL 30-Jul-15 CE 370.00 13.75 2.45
21.68%
14.25
11.00
187,000 187 23.82 100,000 2,000
2.04%
HDFCBANK 30-Jul-15 CE 1,080.00 26.50 5.05
23.54%
27.50
15.40
186,750 747 38.06 179,500 -21,500
-10.70%
ONGC 30-Jul-15 CE 330.00 2.20 -0.10
-4.35%
2.25
1.65
186,000 186 3.55 336,000 24,000
7.69%
ARVIND 30-Jul-15 CE 310.00 3.90 2.20
129.41%
4.40
1.50
182,000 182 5.82 96,000 24,000
33.33%
RELINFRA 30-Jul-15 CE 380.00 22.15 2.65
13.59%
22.55
13.45
179,500 359 31.13 183,500 8,000
4.56%
HDIL 30-Jul-15 CE 120.00 0.70 0.05
7.69%
0.75
0.45
178,000 89 0.98 572,000 12,000
2.14%
IOC 30-Jul-15 CE 410.00 22.80 6.60
40.74%
23.95
16.50
178,000 178 36.53 153,000 -53,000
-25.73%
SUNPHARMA 30-Jul-15 CE 880.00 25.25 2.55
11.23%
26.00
16.15
177,250 709 40.75 195,250 10,750
5.83%
BANKINDIA 30-Jul-15 CE 190.00 3.70 0.90
32.14%
4.00
1.85
177,000 177 6.04 250,000 45,000
21.95%
L&TFH 30-Jul-15 CE 75.00 0.30 0.00
0.00%
0.35
0.20
176,000 44 0.48 1,020,000 24,000
2.41%
NIFTY 30-Jul-15 CE 8,100.00 455.30 37.50
8.98%
463.35
333.20
175,800 7,032 682.24 525,475 -11,100
-2.07%
BANKINDIA 30-Jul-15 CE 185.00 5.00 1.05
26.58%
5.70
2.70
174,000 174 7.59 118,000 7,000
6.31%
ITC 30-Jul-15 CE 310.00 12.45 1.85
17.45%
12.60
8.00
174,000 174 17.96 743,000 -15,000
-1.98%
INFY 30-Jul-15 CE 1,100.00 6.40 -1.05
-14.09%
6.80
5.10
173,750 695 10.27 361,500 46,250
14.67%
ADANIENT 30-Jul-15 CE 90.00 5.10 -0.25
-4.67%
5.65
4.30
172,500 345 8.78 218,500 62,000
39.62%
SAIL 30-Jul-15 CE 67.50 0.80 0.10
14.29%
0.90
0.40
172,000 43 1.14 208,000 16,000
8.33%
AMBUJACEM 30-Jul-15 CE 250.00 5.40 1.60
42.11%
5.70
2.95
171,000 171 7.68 143,000 38,000
36.19%
JPPOWER 30-Jul-15 CE 10.00 0.05 0.00
0.00%
0.05
0.05
171,000 9 0.09 1,501,000 19,000
1.28%
NIFTY 27-Aug-15 CE 8,400.00 295.85 33.70
12.86%
300.25
210.00
170,725 6,829 429.13 503,000 -48,500
-8.79%
TATAGLOBAL 30-Jul-15 CE 140.00 1.50 -0.40
-21.05%
1.70
1.05
170,000 85 2.26 492,000 22,000
4.68%
SUNTV 30-Jul-15 CE 340.00 7.30 -0.95
-11.52%
11.70
5.90
168,000 336 13.36 328,500 -19,000
-5.47%
SKSMICRO 30-Jul-15 CE 540.00 10.20 3.45
51.11%
11.10
6.15
167,500 335 15.04 43,500 32,500
295.45%
KOTAKBANK 30-Jul-15 CE 1,440.00 43.95 10.25
30.42%
52.00
39.00
164,000 656 72.39 75,750 6,250
8.99%
TATAPOWER 30-Jul-15 CE 80.00 0.45 0.00
0.00%
0.55
0.30
164,000 41 0.57 568,000 36,000
6.77%
MOTHERSUMI 30-Jul-15 CE 520.00 22.60 -3.40
-13.08%
23.45
16.65
163,000 326 31.77 133,500 39,500
42.02%
VOLTAS 30-Jul-15 CE 340.00 5.65 0.70
14.14%
5.95
3.35
163,000 163 8.05 227,000 -17,000
-6.97%
TECHM 30-Jul-15 CE 470.00 12.50 -3.60
-22.36%
16.40
10.95
162,000 324 21.25 118,000 36,000
43.90%
AXISBANK 30-Jul-15 CE 560.00 30.75 -1.00
-3.15%
31.80
23.40
160,500 321 43.67 333,000 2,500
0.76%
FEDERALBNK 30-Jul-15 CE 150.00 9.30 1.25
15.53%
9.50
6.15
160,000 80 13.34 336,000 10,000
3.07%
ITC 30-Jul-15 CE 340.00 1.20 0.25
26.32%
1.25
0.60
158,000 158 1.42 435,000 -54,000
-11.04%
BIOCON 30-Jul-15 CE 500.00 7.80 1.55
24.80%
9.45
5.40
157,500 315 12.96 168,500 45,500
36.99%
NIFTY 24-Sep-15 CE 8,900.00 101.30 11.30
12.56%
103.45
68.00
156,050 6,242 123.81 1,478,425 54,750
3.85%
HEXAWARE 30-Jul-15 CE 260.00 7.60 0.50
7.04%
8.45
4.80
156,000 156 11.78 203,000 13,000
6.84%
FEDERALBNK 30-Jul-15 CE 165.00 2.90 0.35
13.73%
3.20
1.60
156,000 78 4.12 194,000 -6,000
-3.00%
NMDC 30-Jul-15 CE 120.00 1.50 -0.60
-28.57%
1.60
1.10
154,000 77 1.99 268,000 36,000
15.52%
NIFTY 30-Jul-15 CE 8,750.00 43.65 7.00
19.10%
46.00
19.40
153,425 6,137 48.39 74,900 20,975
38.90%
IRB 30-Jul-15 CE 250.00 4.80 0.35
7.87%
5.20
2.75
153,000 153 6.26 246,000 -4,000
-1.60%
STAR 30-Jul-15 CE 1,200.00 51.15 19.45
61.36%
55.00
29.00
152,000 608 67.35 50,750 -7,500
-12.88%
CROMPGREAV 30-Jul-15 CE 190.00 1.70 1.00
142.86%
1.80
0.50
150,000 75 2.21 126,000 20,000
18.87%
POWERGRID 30-Jul-15 CE 145.00 1.30 -0.35
-21.21%
1.50
1.10
148,000 74 1.85 640,000 -50,000
-7.25%
VOLTAS 30-Jul-15 CE 350.00 3.65 0.35
10.61%
3.80
2.35
146,000 146 4.72 574,000 -1,000
-0.17%
BHARATFORG 30-Jul-15 CE 1,200.00 11.50 1.80
18.56%
13.20
4.55
145,500 582 11.03 136,000 3,500
2.64%
IRB 30-Jul-15 CE 240.00 8.90 1.05
13.38%
9.00
5.50
145,000 145 11.64 199,000 34,000
20.61%
RELCAPITAL 30-Jul-15 CE 370.00 10.35 -0.70
-6.33%
11.30
6.00
145,000 290 12.92 113,000 19,000
20.21%
CENTURYTEX 30-Jul-15 CE 760.00 18.45 4.35
30.85%
20.55
9.80
143,000 286 25.41 97,000 29,000
42.65%
ASHOKLEY 30-Jul-15 CE 82.50 0.55 0.10
22.22%
0.55
0.30
140,000 35 0.55 476,000 4,000
0.85%
PTC 30-Jul-15 CE 75.00 1.40 0.35
33.33%
1.40
0.70
140,000 35 1.55 248,000 48,000
24.00%
HDFC 30-Jul-15 CE 1,300.00 39.80 1.80
4.74%
41.40
29.25
139,000 556 47.48 202,500 4,500
2.27%
TATAMOTORS 30-Jul-15 CE 420.00 20.70 -1.00
-4.61%
21.50
13.35
139,000 278 23.98 281,000 15,000
5.64%
BHARTIARTL 30-Jul-15 CE 450.00 6.10 -0.70
-10.29%
7.85
5.35
138,000 138 8.58 364,000 -8,000
-2.15%
CAIRN 30-Jul-15 CE 185.00 3.35 -0.65
-16.25%
3.80
2.25
137,000 137 3.97 121,000 -11,000
-8.33%
KTKBANK 30-Jul-15 CE 170.00 1.25 0.55
78.57%
1.40
0.40
136,000 68 1.50 234,000 2,000
0.86%
TVSMOTOR 30-Jul-15 CE 280.00 4.65 1.40
43.08%
4.80
2.65
136,000 136 5.52 173,000 8,000
4.85%
IGL 30-Jul-15 CE 460.00 14.55 2.95
25.43%
18.35
9.20
134,500 269 20.52 101,000 -2,000
-1.94%
EXIDEIND 30-Jul-15 CE 150.00 4.85 -0.45
-8.49%
5.00
4.00
134,000 67 5.99 168,000 24,000
16.67%
HINDUNILVR 30-Jul-15 CE 940.00 18.80 0.70
3.87%
19.70
13.55
132,500 530 21.96 109,500 4,000
3.79%
PTC 30-Jul-15 CE 70.00 3.35 0.60
21.82%
3.35
2.30
132,000 33 3.68 204,000 4,000
2.00%
WOCKPHARMA 30-Jul-15 CE 1,500.00 52.05 9.20
21.47%
58.00
30.25
131,750 1,054 57.61 124,000 10,750
9.49%
TCS 30-Jul-15 CE 2,600.00 108.65 14.95
15.96%
115.20
81.85
130,875 1,047 124.79 184,125 -125
-0.07%
ICICIBANK 30-Jul-15 CE 350.00 0.95 0.00
0.00%
1.00
0.45
129,000 129 0.80 514,000 48,000
10.30%
TCS 30-Jul-15 CE 2,650.00 84.00 13.55
19.23%
88.00
60.35
128,500 1,028 96.57 156,125 17,625
12.73%
HDIL 30-Jul-15 CE 115.00 1.05 0.25
31.25%
1.20
0.60
128,000 64 1.10 214,000 24,000
12.63%
IDBI 30-Jul-15 CE 80.00 0.15 0.05
50.00%
0.20
0.05
128,000 32 0.18 280,000 44,000
18.64%
IDFC 30-Jul-15 CE 165.00 0.60 0.05
9.09%
0.65
0.40
128,000 64 0.63 856,000 28,000
3.38%
IFCI 30-Jul-15 CE 32.50 0.10 0.00
0.00%
0.15
0.10
128,000 16 0.13 968,000 96,000
11.01%
JSWENERGY 30-Jul-15 CE 95.00 4.95 1.05
26.92%
5.70
2.85
128,000 64 5.71 76,000 40,000
111.11%
CIPLA 30-Jul-15 CE 620.00 43.10 16.45
61.73%
44.40
20.95
126,500 253 44.40 172,000 -31,500
-15.48%
BANKINDIA 30-Jul-15 CE 200.00 1.75 0.40
29.63%
1.80
0.90
126,000 126 1.59 249,000 39,000
18.57%
PNB 30-Jul-15 CE 160.00 1.00 0.15
17.65%
1.05
0.60
126,000 63 1.03 192,000 -24,000
-11.11%
COALINDIA 30-Jul-15 CE 450.00 3.30 0.35
11.86%
3.70
2.40
125,000 125 3.80 324,000 3,000
0.93%
ADANIPORTS 30-Jul-15 CE 340.00 3.90 -0.70
-15.22%
4.05
3.05
125,000 125 4.47 247,000 -12,000
-4.63%
TATAMTRDVR 30-Jul-15 CE 260.00 6.75 -2.00
-22.86%
7.60
5.25
125,000 125 7.66 131,000 56,000
74.67%
UPL 30-Jul-15 CE 560.00 21.05 5.45
34.94%
21.90
14.00
124,500 249 24.25 124,000 32,000
34.78%
BANKBARODA 30-Jul-15 CE 170.00 1.50 0.30
25.00%
1.50
0.90
124,000 62 1.55 148,000 14,000
10.45%
BPCL 30-Jul-15 CE 1,000.00 7.80 4.50
136.36%
8.50
5.55
124,000 248 9.06 90,500 42,500
88.54%
UNIONBANK 30-Jul-15 CE 150.00 17.00 2.50
17.24%
17.60
10.90
124,000 62 17.92 232,000 -32,000
-12.12%
HDFC 30-Jul-15 CE 1,320.00 29.50 0.80
2.79%
31.00
21.10
123,000 492 31.77 66,000 8,750
15.28%
VEDL 30-Jul-15 CE 200.00 0.45 -0.30
-40.00%
0.50
0.35
120,000 60 0.49 - 0
0.00%
AXISBANK 30-Jul-15 CE 640.00 2.55 -0.45
-15.00%
2.85
1.70
118,000 236 2.66 165,500 -25,000
-13.12%
NIFTY 30-Jul-15 CE 8,350.00 246.25 24.20
10.90%
252.00
135.00
117,450 4,698 205.88 49,750 14,750
42.14%
GMRINFRA 30-Jul-15 CE 17.50 0.10 -0.05
-33.33%
0.15
0.10
117,000 9 0.13 6,734,000 78,000
1.17%
ASHOKLEY 30-Jul-15 CE 67.50 7.30 0.05
0.69%
7.30
5.00
116,000 29 6.61 252,000 -88,000
-25.88%
IDBI 30-Jul-15 CE 72.50 0.70 0.15
27.27%
0.80
0.25
116,000 29 0.74 60,000 24,000
66.67%
ORIENTBANK 30-Jul-15 CE 190.00 4.95 0.75
17.86%
5.10
2.75
116,000 116 4.86 279,000 5,000
1.82%
RCOM 27-Aug-15 CE 65.00 4.40 0.15
3.53%
4.50
3.80
116,000 29 4.81 296,000 0
0.00%
TECHM 30-Jul-15 CE 490.00 6.70 -2.30
-25.56%
8.00
5.75
115,500 231 7.96 142,000 16,000
12.70%
IGL 30-Jul-15 CE 480.00 8.15 1.70
26.36%
10.50
5.05
114,000 228 9.66 78,500 -13,500
-14.67%
LICHSGFIN 30-Jul-15 CE 470.00 7.20 -1.55
-17.71%
7.75
4.60
113,500 227 7.15 144,000 2,000
1.41%
HDFC 30-Jul-15 CE 1,350.00 17.90 0.55
3.17%
19.05
12.15
112,500 450 17.00 215,500 1,500
0.70%
EXIDEIND 30-Jul-15 CE 155.00 3.05 -0.30
-8.96%
3.20
2.45
112,000 56 3.08 260,000 10,000
4.00%
INDIACEM 30-Jul-15 CE 90.00 9.65 1.95
25.32%
10.00
6.80
112,000 28 9.91 1,372,000 -24,000
-1.72%
IDEA 30-Jul-15 CE 200.00 1.35 -0.10
-6.90%
1.40
1.05
112,000 56 1.39 224,000 8,000
3.70%
IOB 30-Jul-15 CE 37.50 1.60 0.25
18.52%
1.60
1.15
112,000 14 1.50 168,000 0
0.00%
LUPIN 30-Jul-15 CE 1,900.00 63.50 6.55
11.50%
65.45
43.00
112,000 896 62.78 70,250 -7,875
-10.08%
RELINFRA 30-Jul-15 CE 390.00 16.50 1.95
13.40%
17.00
10.10
111,500 223 14.90 79,000 14,000
21.54%
HEROMOTOCO 30-Jul-15 CE 2,650.00 48.95 14.90
43.76%
54.40
28.00
111,500 892 50.87 26,750 3,875
16.94%
M&M 30-Jul-15 CE 1,320.00 31.05 3.35
12.09%
35.30
23.10
110,000 440 32.53 44,500 5,000
12.66%
UNIONBANK 30-Jul-15 CE 155.00 13.05 2.15
19.72%
13.65
7.75
110,000 55 11.85 102,000 -8,000
-7.27%
ASIANPAINT 30-Jul-15 CE 800.00 14.45 4.00
38.28%
15.30
7.95
109,000 436 13.74 70,500 9,500
15.57%
IOC 30-Jul-15 CE 390.00 39.50 9.40
31.23%
40.00
31.25
109,000 109 39.12 186,000 -25,000
-11.85%
ASIANPAINT 30-Jul-15 CE 820.00 8.45 1.70
25.19%
9.00
4.55
108,500 434 7.77 27,500 2,750
11.11%
KTKBANK 30-Jul-15 CE 165.00 1.75 0.60
52.17%
2.00
0.70
108,000 54 1.79 48,000 16,000
50.00%
EXIDEIND 30-Jul-15 CE 160.00 1.80 -0.25
-12.20%
1.95
1.45
106,000 53 1.79 384,000 20,000
5.49%
UPL 30-Jul-15 CE 550.00 25.35 5.45
27.39%
26.20
16.05
106,000 212 25.23 79,500 -500
-0.63%
HEXAWARE 30-Jul-15 CE 270.00 4.35 0.30
7.41%
4.95
2.65
105,000 105 4.68 188,000 49,000
35.25%
KOTAKBANK 30-Jul-15 CE 1,480.00 28.35 7.95
38.97%
33.70
23.00
105,000 420 29.91 20,500 2,750
15.49%
AMBUJACEM 30-Jul-15 CE 245.00 7.50 2.00
36.36%
7.90
3.80
104,000 104 6.92 84,000 2,000
2.44%
HINDPETRO 30-Jul-15 CE 840.00 12.30 5.85
90.70%
13.75
7.65
104,000 208 11.38 75,000 3,500
4.90%
IBREALEST 30-Jul-15 CE 70.00 0.25 -0.05
-16.67%
0.35
0.15
104,000 26 0.25 228,000 -4,000
-1.72%
JPASSOCIAT 27-Aug-15 CE 12.50 0.65 -0.05
-7.14%
0.70
0.60
104,000 13 0.64 392,000 56,000
16.67%
JPASSOCIAT 27-Aug-15 CE 15.00 0.30 0.05
20.00%
0.30
0.25
104,000 13 0.30 624,000 56,000
9.86%
UCOBANK 30-Jul-15 CE 60.00 0.65 0.10
18.18%
0.65
0.40
104,000 26 0.56 512,000 28,000
5.79%
ASIANPAINT 30-Jul-15 CE 780.00 22.65 4.65
25.83%
24.20
13.05
102,750 411 20.95 60,500 -500
-0.82%
HEROMOTOCO 30-Jul-15 CE 2,700.00 31.80 10.25
47.56%
35.95
16.80
102,750 822 30.68 42,500 10,625
33.33%
BPCL 30-Jul-15 CE 900.00 47.05 16.95
56.31%
49.95
33.15
102,000 204 44.78 153,000 4,500
3.03%
YESBANK 30-Jul-15 CE 920.00 9.70 -0.60
-5.83%
10.00
6.05
101,250 405 7.79 144,750 -2,500
-1.70%
CANBK 30-Jul-15 CE 320.00 2.60 0.25
10.64%
2.70
1.40
101,000 101 2.23 170,000 12,000
7.59%
RELIANCE 30-Jul-15 CE 980.00 50.80 5.25
11.53%
53.40
38.20
100,250 401 46.87 190,000 -750
-0.39%
ADANIENT 30-Jul-15 CE 95.00 3.00 -0.20
-6.25%
3.35
2.60
100,000 200 3.02 195,000 23,000
13.37%
BHARTIARTL 30-Jul-15 CE 430.00 14.40 -1.10
-7.10%
17.00
13.00
100,000 100 14.54 233,000 -15,000
-6.05%
HINDALCO 30-Jul-15 CE 130.00 0.20 -0.10
-33.33%
0.25
0.20
100,000 50 0.21 946,000 -36,000
-3.67%
INDIACEM 30-Jul-15 CE 120.00 0.35 0.10
40.00%
0.35
0.20
100,000 25 0.26 432,000 0
0.00%
SOUTHBANK 30-Jul-15 CE 22.50 2.95 1.20
68.57%
3.00
1.80
99,000 11 2.48 126,000 9,000
7.69%
VEDL 30-Jul-15 CE 185.00 1.20 -0.95
-44.19%
1.50
0.65
98,000 49 1.13 146,000 -6,000
-3.95%
HEROMOTOCO 30-Jul-15 CE 2,600.00 72.80 19.90
37.62%
78.50
42.25
97,875 783 62.18 77,625 -7,375
-8.68%
ADANIENT 30-Jul-15 CE 720.00 0.05 -2.05
-97.62%
0.30
0.05
97,500 195 0.19 63,000 0
0.00%
BPCL 30-Jul-15 CE 980.00 11.65 5.50
89.43%
12.70
8.75
97,500 195 10.80 88,000 21,500
32.33%
IOC 30-Jul-15 CE 450.00 4.75 1.80
61.02%
5.50
3.00
97,000 97 3.95 98,000 39,000
66.10%
INFY 30-Jul-15 CE 1,020.00 23.05 -2.90
-11.18%
23.95
19.30
96,750 387 21.00 143,500 13,750
10.60%
TATAMOTORS 30-Jul-15 CE 470.00 2.65 -0.35
-11.67%
2.90
1.55
96,500 193 2.02 123,000 18,500
17.70%
POWERGRID 30-Jul-15 CE 140.00 2.95 -0.55
-15.71%
3.50
2.50
96,000 48 2.83 836,000 12,000
1.46%
SUNTV 30-Jul-15 CE 360.00 4.60 -0.75
-14.02%
7.70
3.65
94,500 189 4.67 173,500 -11,500
-6.22%
NMDC 30-Jul-15 CE 115.00 3.20 -1.60
-33.33%
3.50
2.50
94,000 47 2.75 64,000 24,000
60.00%
ADANIENT 30-Jul-15 CE 120.00 0.30 -0.10
-25.00%
0.40
0.30
93,500 187 0.34 733,000 -1,000
-0.14%
BHARATFORG 30-Jul-15 CE 1,050.00 70.65 10.65
17.75%
74.90
31.80
93,500 374 49.12 41,500 13,250
46.90%
RELINFRA 30-Jul-15 CE 420.00 6.05 0.55
10.00%
6.55
3.25
92,000 184 4.51 168,500 9,500
5.97%
PNB 30-Jul-15 CE 155.00 1.75 0.25
16.67%
1.80
1.00
92,000 46 1.41 192,000 -2,000
-1.03%
SAIL 30-Jul-15 CE 75.00 0.15 0.00
0.00%
0.15
0.10
92,000 23 0.11 164,000 -36,000
-18.00%
HDFCBANK 30-Jul-15 CE 1,060.00 39.50 6.90
21.17%
40.40
24.75
91,500 366 29.22 131,750 -8,250
-5.89%
MOTHERSUMI 30-Jul-15 CE 500.00 34.80 -3.30
-8.66%
36.75
27.30
91,500 183 27.09 79,000 15,000
23.44%
TATAMTRDVR 30-Jul-15 CE 270.00 3.30 -1.25
-27.47%
3.50
2.50
91,000 91 2.72 155,000 -2,000
-1.27%
ZEEL 30-Jul-15 CE 380.00 9.30 1.50
19.23%
9.70
7.15
91,000 91 7.74 98,000 6,000
6.52%
INDUSINDBK 30-Jul-15 CE 920.00 17.65 5.80
48.95%
18.50
8.00
90,750 363 12.18 72,250 14,250
24.57%
KTKBANK 30-Jul-15 CE 140.00 12.70 4.40
53.01%
12.85
6.00
90,000 45 9.18 256,000 -12,000
-4.48%
CROMPGREAV 30-Jul-15 CE 185.00 2.60 1.65
173.68%
2.80
1.35
88,000 44 1.96 88,000 12,000
15.79%
INDIACEM 30-Jul-15 CE 97.50 4.85 1.40
40.58%
5.00
3.10
88,000 22 3.59 136,000 8,000
6.25%
RCOM 30-Jul-15 CE 72.50 0.80 0.10
14.29%
0.85
0.60
88,000 22 0.62 252,000 -8,000
-3.08%
BANKNIFTY 30-Jul-15 CE 18,800.00 427.95 47.85
12.59%
445.00
220.65
86,800 3,472 303.29 26,975 725
2.76%
SYNDIBANK 30-Jul-15 CE 110.00 1.25 0.20
19.05%
1.50
0.70
86,000 43 0.98 482,000 -6,000
-1.23%
ARVIND 30-Jul-15 CE 320.00 2.40 1.50
166.67%
2.80
0.90
85,000 85 1.65 72,000 40,000
125.00%
ANDHRABANK 30-Jul-15 CE 80.00 0.45 0.10
28.57%
0.45
0.25
84,000 21 0.33 208,000 28,000
15.56%
DISHTV 30-Jul-15 CE 112.50 2.90 -0.05
-1.69%
2.95
2.25
84,000 21 2.25 152,000 8,000
5.56%
IDBI 30-Jul-15 CE 60.00 6.15 2.15
53.75%
6.15
3.00
84,000 21 4.28 228,000 -16,000
-6.56%
RPOWER 30-Jul-15 CE 42.50 3.60 0.15
4.35%
3.85
2.75
84,000 21 2.74 840,000 4,000
0.48%
TATAMOTORS 30-Jul-15 CE 500.00 0.65 -0.05
-7.14%
0.70
0.30
84,000 168 0.36 310,000 3,000
0.98%
BANKNIFTY 30-Jul-15 CE 18,700.00 487.60 56.25
13.04%
509.00
282.55
83,900 3,356 331.47 31,350 1,250
4.15%
SKSMICRO 30-Jul-15 CE 510.00 21.75 7.20
49.48%
23.00
10.50
83,500 167 16.02 63,500 5,500
9.48%
BANKNIFTY 30-Jul-15 CE 18,600.00 544.15 61.85
12.82%
566.30
320.60
83,275 3,331 367.95 23,025 125
0.55%
NIFTY 27-Aug-15 CE 8,300.00 365.50 35.20
10.66%
370.55
268.55
82,175 3,287 252.85 315,175 -1,025
-0.32%
DABUR 30-Jul-15 CE 280.00 13.75 1.75
14.58%
14.75
9.75
81,000 81 10.76 60,000 -21,000
-25.93%
DABUR 30-Jul-15 CE 290.00 8.75 1.75
25.00%
9.25
6.00
81,000 81 6.50 34,000 -13,000
-27.66%
LUPIN 30-Jul-15 CE 1,950.00 40.75 4.55
12.57%
42.00
24.70
80,750 646 28.98 64,750 -4,000
-5.82%
IGL 30-Jul-15 CE 450.00 19.15 4.15
27.67%
23.05
11.00
80,500 161 15.14 78,000 -2,000
-2.50%
JISLJALEQS 30-Jul-15 CE 85.00 0.40 0.00
0.00%
0.45
0.25
80,000 20 0.30 216,000 12,000
5.88%
ABIRLANUVO 30-Jul-15 CE 2,000.00 52.85 40.80
338.59%
74.00
11.90
79,375 635 39.39 14,875 13,500
981.82%
HDFCBANK 30-Jul-15 CE 1,120.00 9.85 2.10
27.10%
10.50
5.15
79,250 317 5.98 61,750 17,250
38.76%
ENGINERSIN 30-Jul-15 CE 250.00 5.95 0.50
9.17%
6.25
3.50
79,000 79 3.83 100,000 1,000
1.01%
BHARTIARTL 30-Jul-15 CE 460.00 3.70 -0.65
-14.94%
4.70
3.15
78,000 78 3.09 173,000 30,000
20.98%
CENTURYTEX 30-Jul-15 CE 780.00 12.65 2.25
21.63%
14.80
7.35
78,000 156 9.80 83,000 22,000
36.07%
HDFC 30-Jul-15 CE 1,400.00 6.85 0.05
0.74%
7.40
3.85
78,000 312 4.49 84,750 -2,500
-2.87%
AUROPHARMA 30-Jul-15 CE 1,400.00 86.70 16.85
24.12%
90.25
57.00
77,750 311 57.42 69,250 4,750
7.36%
NIFTY 27-Aug-15 CE 9,200.00 19.00 2.55
15.50%
19.65
11.10
77,250 3,090 11.15 187,325 -9,150
-4.66%
IGL 30-Jul-15 CE 470.00 10.90 2.40
28.24%
14.00
5.80
77,000 154 8.64 73,000 -5,500
-7.01%
INDUSINDBK 30-Jul-15 CE 880.00 37.00 10.00
37.04%
38.50
21.95
77,000 308 20.93 75,000 3,250
4.53%
RECLTD 30-Jul-15 CE 280.00 14.20 3.50
32.71%
14.50
7.95
77,000 77 8.18 149,000 17,000
12.88%
APOLLOTYRE 30-Jul-15 CE 185.00 2.50 0.20
8.70%
2.50
1.50
76,000 38 1.56 108,000 0
0.00%
NTPC 30-Jul-15 CE 150.00 0.45 -0.10
-18.18%
0.50
0.40
76,000 38 0.35 824,000 -2,000
-0.24%
PTC 30-Jul-15 CE 65.00 6.65 1.95
41.49%
6.85
6.60
76,000 19 5.09 84,000 -28,000
-25.00%
SUNPHARMA 30-Jul-15 CE 920.00 10.15 0.70
7.41%
10.60
7.10
76,000 304 6.97 274,000 6,500
2.43%
TATASTEEL 30-Jul-15 CE 280.00 17.45 -2.15
-10.97%
17.45
13.55
76,000 76 11.72 75,000 22,000
41.51%
TATAGLOBAL 30-Jul-15 CE 150.00 0.30 -0.10
-25.00%
0.30
0.25
76,000 38 0.21 298,000 2,000
0.68%
TATASTEEL 30-Jul-15 CE 340.00 0.70 -0.20
-22.22%
0.75
0.55
75,000 75 0.45 370,000 -17,000
-4.39%
IDFC 30-Jul-15 CE 145.00 6.90 0.95
15.97%
7.15
4.50
74,000 37 4.07 534,000 -56,000
-9.49%
IOC 30-Jul-15 CE 400.00 30.50 7.70
33.77%
30.75
23.50
74,000 74 20.82 311,000 -10,000
-3.12%
PFC 30-Jul-15 CE 260.00 9.95 -0.25
-2.45%
10.25
7.50
73,000 73 6.57 72,000 9,000
14.29%
ANDHRABANK 30-Jul-15 CE 72.50 1.75 0.35
25.00%
1.90
1.40
72,000 18 1.20 168,000 24,000
16.67%
CROMPGREAV 30-Jul-15 CE 200.00 0.75 0.45
150.00%
0.80
0.30
72,000 36 0.49 50,000 24,000
92.31%
JINDALSTEL 30-Jul-15 CE 105.00 0.60 -0.05
-7.69%
0.65
0.45
72,000 36 0.37 204,000 40,000
24.39%
RCOM 30-Jul-15 CE 80.00 0.25 0.00
0.00%
0.30
0.15
72,000 18 0.17 636,000 -12,000
-1.85%
TATACHEM 30-Jul-15 CE 440.00 13.70 3.10
29.25%
16.40
9.15
71,000 142 9.69 43,000 -500
-1.15%
HDFC 30-Jul-15 CE 1,340.00 21.90 1.25
6.05%
22.65
14.70
70,750 283 13.44 26,250 10,250
64.06%
BIOCON 30-Jul-15 CE 470.00 19.30 2.15
12.54%
22.00
12.50
70,500 141 13.70 42,500 -11,000
-20.56%
GAIL 30-Jul-15 CE 400.00 6.40 0.15
2.40%
6.50
5.20
70,000 70 4.05 197,000 3,000
1.55%
STAR 30-Jul-15 CE 1,250.00 31.55 13.35
73.35%
34.30
17.90
69,750 279 19.08 43,500 13,000
42.62%
ICICIBANK 27-Aug-15 CE 340.00 4.35 -0.60
-12.12%
4.45
3.70
69,000 69 2.65 192,000 67,000
53.60%
M&MFIN 30-Jul-15 CE 290.00 10.80 1.70
18.68%
11.25
5.70
69,000 69 6.76 80,000 11,000
15.94%
TECHM 30-Jul-15 CE 520.00 2.65 -1.00
-27.40%
3.20
2.00
69,000 138 1.86 214,500 -9,000
-4.03%
IBULHSGFIN 30-Jul-15 CE 680.00 18.20 3.50
23.81%
19.60
12.60
68,500 137 11.84 81,000 -8,500
-9.50%
INFY 30-Jul-15 CE 980.00 40.30 -4.70
-10.44%
41.55
34.95
68,500 274 26.32 50,750 21,250
72.03%
M&M 30-Jul-15 CE 1,300.00 42.60 5.40
14.52%
43.50
30.00
68,250 273 25.83 61,000 1,250
2.09%
CANBK 30-Jul-15 CE 280.00 19.00 3.60
23.38%
19.80
11.05
68,000 68 10.57 63,000 -11,000
-14.86%
JSWENERGY 30-Jul-15 CE 105.00 1.90 0.55
40.74%
1.95
0.70
68,000 34 0.97 106,000 14,000
15.22%
UCOBANK 30-Jul-15 CE 52.50 3.25 0.35
12.07%
3.25
2.00
68,000 17 1.85 64,000 40,000
166.67%
NIFTY 27-Aug-15 CE 9,100.00 28.30 4.40
18.41%
29.25
16.45
67,625 2,705 14.71 166,750 4,075
2.50%
BIOCON 30-Jul-15 CE 490.00 10.75 2.00
22.86%
12.80
8.60
67,000 134 7.39 61,000 5,500
9.91%
ICICIBANK 27-Aug-15 CE 320.00 12.65 0.65
5.42%
13.00
9.40
67,000 67 6.71 33,000 11,000
50.00%
WOCKPHARMA 30-Jul-15 CE 1,600.00 22.25 4.25
23.61%
25.00
11.95
66,250 530 12.13 122,875 -1,250
-1.01%
NIFTY 24-Sep-15 CE 9,100.00 53.10 5.35
11.20%
54.25
34.00
66,150 2,646 27.40 1,025,425 1,825
0.18%
BANKBARODA 30-Jul-15 CE 165.00 2.30 0.40
21.05%
2.35
1.35
66,000 33 1.33 152,000 -12,000
-7.32%
IDFC 30-Jul-15 CE 152.50 3.00 0.45
17.65%
3.30
1.95
66,000 33 1.65 94,000 4,000
4.44%
BANKNIFTY 30-Jul-15 CE 19,200.00 237.80 32.65
15.92%
253.70
113.35
65,175 2,607 118.32 28,875 3,700
14.70%
HCLTECH 30-Jul-15 CE 960.00 42.75 4.95
13.10%
44.50
30.00
64,250 257 23.12 48,250 -7,000
-12.67%
NTPC 30-Jul-15 CE 135.00 5.10 -0.50
-8.93%
5.50
4.65
64,000 32 3.17 156,000 0
0.00%
SKSMICRO 30-Jul-15 CE 530.00 13.55 5.00
58.48%
14.00
5.75
64,000 128 7.51 53,000 16,500
45.21%
TATAPOWER 30-Jul-15 CE 72.50 2.60 -0.30
-10.34%
2.75
0.95
64,000 16 1.59 60,000 8,000
15.38%
TATAPOWER 30-Jul-15 CE 77.50 0.75 0.00
0.00%
0.80
0.50
64,000 16 0.40 240,000 0
0.00%
TVSMOTOR 30-Jul-15 CE 250.00 18.85 5.30
39.11%
18.85
12.05
64,000 64 10.01 60,000 -14,000
-18.92%
TATAMOTORS 30-Jul-15 CE 490.00 1.00 -0.05
-4.76%
1.00
0.55
63,000 126 0.51 73,000 -13,500
-15.61%
WOCKPHARMA 30-Jul-15 CE 1,450.00 73.40 11.05
17.72%
81.00
45.45
62,750 502 39.29 40,625 -1,375
-3.27%
AMBUJACEM 30-Jul-15 CE 260.00 2.45 0.80
48.48%
2.95
1.35
62,000 62 1.27 51,000 34,000
200.00%
SIEMENS 30-Jul-15 CE 1,450.00 49.05 7.30
17.49%
50.10
29.00
62,000 248 26.84 43,750 13,000
42.28%
IGL 30-Jul-15 CE 500.00 4.15 0.30
7.79%
5.85
3.00
61,000 122 2.82 187,500 -4,000
-2.09%
RELIANCE 30-Jul-15 CE 1,120.00 2.90 0.40
16.00%
3.05
1.65
61,000 244 1.34 165,000 -1,750
-1.05%
BANKNIFTY 30-Jul-15 CE 18,000.00 985.30 105.05
11.93%
1,012.80
668.00
60,750 2,430 494.46 121,000 -10,825
-8.21%
LUPIN 30-Jul-15 CE 2,000.00 25.10 2.45
10.82%
25.75
12.05
60,250 482 13.06 58,875 10,875
22.66%
ALBK 30-Jul-15 CE 87.50 5.15 1.00
24.10%
5.15
3.00
60,000 30 2.29 38,000 12,000
46.15%
ADANIPOWER 30-Jul-15 CE 37.50 0.10 0.00
0.00%
0.10
0.10
60,000 15 0.06 176,000 20,000
12.82%
BHEL 30-Jul-15 CE 300.00 0.80 -0.10
-11.11%
0.90
0.45
59,000 59 0.35 131,000 1,000
0.77%
SRF 30-Jul-15 CE 1,500.00 9.85 5.85
146.25%
11.00
4.00
59,000 236 4.90 53,750 48,750
975.00%
TCS 30-Jul-15 CE 2,750.00 44.00 7.50
20.55%
47.45
29.25
58,500 468 23.10 66,875 4,625
7.43%
IDFC 30-Jul-15 CE 147.50 5.10 0.60
13.33%
5.20
3.50
58,000 29 2.59 62,000 2,000
3.33%
PETRONET 30-Jul-15 CE 200.00 3.00 -0.15
-4.76%
3.10
2.00
58,000 29 1.61 144,000 -2,000
-1.37%
HINDUNILVR 30-Jul-15 CE 960.00 12.05 0.40
3.43%
12.50
8.45
57,250 229 5.75 68,000 -3,500
-4.90%
JPPOWER 30-Jul-15 CE 5.00 1.75 0.20
12.90%
1.75
1.55
57,000 3 0.95 361,000 38,000
11.76%
DRREDDY 30-Jul-15 CE 3,700.00 92.90 52.60
130.52%
95.00
50.30
56,750 454 47.92 10,875 2,125
24.29%
ALBK 30-Jul-15 CE 92.50 2.40 0.35
17.07%
2.45
1.35
56,000 28 1.09 130,000 16,000
14.04%
JINDALSTEL 27-Aug-15 CE 100.00 1.75 -0.45
-20.45%
2.00
1.70
56,000 28 1.04 142,000 4,000
2.90%
PTC 30-Jul-15 CE 80.00 0.45 0.10
28.57%
0.45
0.25
56,000 14 0.17 72,000 20,000
38.46%
SAIL 30-Jul-15 CE 60.00 4.50 0.80
21.62%
4.50
2.70
56,000 14 2.03 168,000 4,000
2.44%
SBIN 30-Jul-15 CE 250.00 22.75 1.15
5.32%
22.90
15.30
56,000 56 10.72 445,000 -7,000
-1.55%
AUROPHARMA 30-Jul-15 CE 1,600.00 12.60 2.75
27.92%
13.00
6.85
55,750 223 5.40 103,000 -4,250
-3.96%
ORIENTBANK 30-Jul-15 CE 185.00 6.85 0.85
14.17%
7.25
4.00
55,000 55 2.99 12,000 -7,000
-36.84%
ONGC 30-Jul-15 CE 340.00 1.05 -0.15
-12.50%
1.10
0.85
55,000 55 0.51 333,000 -3,000
-0.89%
HDIL 30-Jul-15 CE 125.00 0.45 0.05
12.50%
0.45
0.30
54,000 27 0.19 96,000 14,000
17.07%
IDFC 30-Jul-15 CE 170.00 0.35 0.05
16.67%
0.40
0.15
54,000 27 0.15 564,000 -22,000
-3.75%
YESBANK 30-Jul-15 CE 940.00 6.00 -0.65
-9.77%
6.10
3.60
54,000 216 2.49 84,250 -750
-0.88%
SUNTV 30-Jul-15 CE 380.00 2.80 -0.70
-20.00%
5.00
2.05
52,500 105 1.63 98,500 3,000
3.14%
AMTEKAUTO 30-Jul-15 CE 180.00 1.75 -0.80
-31.37%
2.40
1.55
52,000 26 1.06 196,000 -10,000
-4.85%
ALBK 30-Jul-15 CE 100.00 0.70 0.00
0.00%
0.70
0.35
52,000 26 0.30 248,000 10,000
4.20%
ADANIPOWER 30-Jul-15 CE 40.00 0.05 0.00
0.00%
0.05
0.05
52,000 13 0.03 444,000 -12,000
-2.63%
IBREALEST 30-Jul-15 CE 62.50 1.05 -0.05
-4.55%
1.25
0.75
52,000 13 0.50 132,000 12,000
10.00%
ITC 30-Jul-15 CE 325.00 4.30 0.70
19.44%
4.40
2.40
52,000 52 1.74 51,000 -4,000
-7.27%
TATAPOWER 30-Jul-15 CE 70.00 4.20 -0.30
-6.67%
4.20
3.30
52,000 13 1.87 168,000 12,000
7.69%
UCOBANK 30-Jul-15 CE 57.50 1.05 0.25
31.25%
1.05
0.70
52,000 13 0.44 120,000 -4,000
-3.23%
WIPRO 30-Jul-15 CE 550.00 14.15 0.30
2.17%
14.50
10.90
52,000 104 6.75 142,500 2,000
1.42%
HCLTECH 30-Jul-15 CE 1,000.00 22.85 2.15
10.39%
24.35
11.15
51,500 206 9.89 77,000 250
0.33%
HINDUNILVR 30-Jul-15 CE 920.00 28.40 0.65
2.34%
29.85
22.00
51,500 206 13.19 89,000 1,250
1.42%
M&M 30-Jul-15 CE 1,340.00 23.15 2.75
13.48%
25.20
11.10
51,250 205 10.93 54,250 -2,250
-3.98%
WOCKPHARMA 30-Jul-15 CE 1,550.00 34.30 5.95
20.99%
38.00
19.25
51,250 410 14.46 71,000 0
0.00%
COALINDIA 30-Jul-15 CE 460.00 2.05 0.20
10.81%
2.25
1.40
51,000 51 1.01 191,000 9,000
4.95%
SBIN 30-Jul-15 CE 330.00 0.20 -0.05
-20.00%
0.20
0.15
51,000 51 0.10 93,000 42,000
82.35%
TECHM 30-Jul-15 CE 460.00 17.20 -3.65
-17.51%
22.00
12.75
51,000 102 8.78 69,500 15,500
28.70%
TATAMTRDVR 30-Jul-15 CE 280.00 1.45 -0.75
-34.09%
1.55
0.85
51,000 51 0.63 208,000 -13,000
-5.88%
MARUTI 30-Jul-15 CE 4,100.00 45.75 -3.80
-7.67%
48.70
40.00
50,125 401 22.40 72,125 5,500
8.26%
BANKBARODA 30-Jul-15 CE 145.00 10.95 1.75
19.02%
11.35
7.10
50,000 25 4.85 124,000 0
0.00%
DLF 30-Jul-15 CE 140.00 0.45 0.00
0.00%
0.50
0.35
50,000 25 0.22 352,000 24,000
7.32%
LT 30-Jul-15 CE 1,950.00 11.45 0.60
5.53%
11.90
7.45
49,375 395 4.53 82,625 6,500
8.54%
IOC 30-Jul-15 CE 460.00 3.05 1.30
74.29%
3.50
2.00
49,000 49 1.33 37,000 29,000
362.50%
INFY 30-Jul-15 CE 1,025.00 21.15 -2.60
-10.95%
21.65
17.80
48,500 194 9.56 62,750 -9,250
-12.85%
ANDHRABANK 30-Jul-15 CE 65.00 6.15 0.85
16.04%
6.20
4.00
48,000 12 2.46 40,000 8,000
25.00%
DISHTV 30-Jul-15 CE 100.00 9.30 0.70
8.14%
9.30
7.55
48,000 12 3.97 336,000 0
0.00%
PTC 30-Jul-15 CE 72.50 2.00 0.20
11.11%
2.10
1.10
48,000 12 0.84 212,000 -8,000
-3.64%
SBIN 30-Jul-15 CE 310.00 0.50 0.05
11.11%
0.50
0.25
48,000 48 0.17 435,000 -1,000
-0.23%
INDUSINDBK 30-Jul-15 CE 940.00 11.40 4.35
61.70%
12.05
5.45
47,500 190 4.63 87,500 15,750
21.95%
NIFTY 30-Jul-15 CE 8,850.00 23.35 4.15
21.61%
24.55
8.00
47,175 1,887 7.10 25,000 3,475
16.14%
CAIRN 30-Jul-15 CE 175.00 7.75 -0.05
-0.64%
7.75
5.40
47,000 47 3.24 43,000 13,000
43.33%
IBULHSGFIN 30-Jul-15 CE 660.00 28.10 5.40
23.79%
29.35
17.30
47,000 94 12.39 59,500 -9,000
-13.14%
HCLTECH 30-Jul-15 CE 980.00 31.45 3.00
10.54%
33.00
21.50
46,500 186 12.37 58,500 3,000
5.41%
WIPRO 30-Jul-15 CE 560.00 10.05 0.20
2.03%
10.40
7.65
46,500 93 4.24 109,000 9,500
9.55%
SRF 30-Jul-15 CE 1,300.00 68.45 34.30
100.44%
73.50
33.40
46,250 185 26.18 17,000 250
1.49%
AUROPHARMA 30-Jul-15 CE 1,550.00 22.10 5.20
30.77%
23.35
9.10
46,000 184 9.02 74,500 750
1.02%
DLF 30-Jul-15 CE 110.00 9.95 1.10
12.43%
10.70
7.65
46,000 23 4.38 186,000 -2,000
-1.06%
FEDERALBNK 30-Jul-15 CE 180.00 0.90 0.25
38.46%
1.05
0.35
46,000 23 0.37 50,000 26,000
108.33%
M&MFIN 30-Jul-15 CE 280.00 15.50 1.80
13.14%
16.00
9.30
46,000 46 6.25 86,000 14,000
19.44%
ORIENTBANK 30-Jul-15 CE 200.00 2.15 0.20
10.26%
2.50
1.35
46,000 46 0.91 110,000 6,000
5.77%
TATACHEM 30-Jul-15 CE 450.00 9.15 2.25
32.61%
11.50
5.50
45,500 91 4.25 50,500 10,000
24.69%
BANKINDIA 30-Jul-15 CE 195.00 2.50 0.60
31.58%
2.80
1.45
45,000 45 0.99 53,000 -1,000
-1.85%
ENGINERSIN 30-Jul-15 CE 240.00 9.95 0.25
2.58%
11.30
6.80
45,000 45 3.85 80,000 2,000
2.56%
BANKNIFTY 30-Jul-15 CE 18,900.00 373.90 46.40
14.17%
393.20
209.10
44,850 1,794 129.49 13,500 -2,050
-13.18%
ADANIENT 30-Jul-15 CE 820.00 0.05 -0.20
-80.00%
0.15
0.05
44,500 89 0.02 47,000 0
0.00%
ALBK 30-Jul-15 CE 85.00 6.25 0.60
10.62%
6.25
4.00
44,000 22 2.35 34,000 -16,000
-32.00%
APOLLOTYRE 30-Jul-15 CE 200.00 0.60 -0.10
-14.29%
0.65
0.40
44,000 22 0.23 88,000 12,000
15.79%
JISLJALEQS 30-Jul-15 CE 67.50 5.70 0.35
6.54%
5.90
5.35
44,000 11 2.41 152,000 4,000
2.70%
KTKBANK 30-Jul-15 CE 180.00 0.55 0.15
37.50%
0.60
0.35
44,000 22 0.22 50,000 16,000
47.06%
TCS 30-Jul-15 CE 2,900.00 14.15 2.70
23.58%
16.00
9.30
44,000 352 5.90 37,375 18,125
94.16%
TATASTEEL 30-Jul-15 CE 350.00 0.45 -0.10
-18.18%
0.45
0.35
44,000 44 0.16 295,000 -19,000
-6.05%
UNITECH 30-Jul-15 CE 12.50 0.05 0.00
0.00%
0.05
0.05
44,000 4 0.02 2,200,000 44,000
2.04%
NIFTY 27-Aug-15 CE 8,200.00 439.60 32.10
7.88%
441.40
337.00
43,175 1,727 164.35 183,775 -11,800
-6.03%
NIFTY 31-Dec-15 CE 10,000.00 42.70 4.10
10.62%
45.00
31.50
43,125 1,725 16.26 515,950 20,050
4.04%
NIFTY 30-Jul-15 CE 9,500.00 0.85 -0.15
-15.00%
1.00
0.75
43,025 1,721 0.34 142,325 4,675
3.40%
ADANIPORTS 30-Jul-15 CE 350.00 2.25 -0.35
-13.46%
2.25
1.75
43,000 43 0.90 204,000 2,000
0.99%
KOTAKBANK 30-Jul-15 CE 1,420.00 53.55 11.00
25.85%
61.45
38.30
42,250 169 22.80 29,000 -3,250
-10.08%
BAJAJ-AUTO 30-Jul-15 CE 2,600.00 47.05 1.70
3.75%
49.00
32.30
42,000 336 19.09 35,875 -4,125
-10.31%
JINDALSTEL 27-Aug-15 CE 90.00 4.50 -0.50
-10.00%
5.10
3.70
42,000 21 1.78 34,000 14,000
70.00%
TATAGLOBAL 30-Jul-15 CE 130.00 5.85 -1.15
-16.43%
5.90
4.15
42,000 21 2.01 238,000 -8,000
-3.25%
MARUTI 30-Jul-15 CE 4,000.00 85.55 -5.85
-6.40%
91.00
78.00
41,750 334 35.29 64,250 -1,375
-2.10%
ACC 30-Jul-15 CE 1,500.00 36.80 11.25
44.03%
39.00
18.80
41,375 331 12.51 31,000 -4,125
-11.74%
UPL 30-Jul-15 CE 570.00 16.95 4.45
35.60%
17.20
10.55
41,000 82 6.52 47,000 1,000
2.17%
TITAN 30-Jul-15 CE 370.00 4.60 -0.85
-15.60%
5.15
3.35
41,000 41 1.80 199,000 -4,000
-1.97%
JSWSTEEL 30-Jul-15 CE 900.00 20.25 6.05
42.61%
21.25
10.00
40,750 163 6.89 51,250 250
0.49%
SUNPHARMA 30-Jul-15 CE 940.00 6.15 0.30
5.13%
6.45
4.05
40,750 163 2.30 165,250 8,500
5.42%
COALINDIA 30-Jul-15 CE 410.00 18.00 1.35
8.11%
19.75
14.00
40,000 40 7.02 110,000 3,000
2.80%
HINDALCO 30-Jul-15 CE 117.50 1.40 -0.50
-26.32%
1.40
1.15
40,000 20 0.51 84,000 14,000
20.00%
L&TFH 30-Jul-15 CE 80.00 0.10 0.00
0.00%
0.10
0.10
40,000 10 0.04 244,000 -8,000
-3.17%
NMDC 30-Jul-15 CE 125.00 0.60 -0.30
-33.33%
0.60
0.45
40,000 20 0.21 188,000 4,000
2.17%
SBIN 30-Jul-15 CE 320.00 0.30 0.00
0.00%
0.30
0.15
40,000 40 0.08 121,000 5,000
4.31%
HINDPETRO 30-Jul-15 CE 760.00 51.25 17.45
51.63%
55.05
38.70
39,500 79 17.70 109,500 -6,000
-5.19%
ASIANPAINT 30-Jul-15 CE 760.00 34.55 7.40
27.26%
36.00
22.50
39,000 156 12.65 33,250 -10,250
-23.56%
GMRINFRA 27-Aug-15 CE 15.00 1.05 -0.15
-12.50%
1.05
1.00
39,000 3 0.39 130,000 26,000
25.00%
SBIN 27-Aug-15 CE 280.00 10.10 1.15
12.85%
10.20
7.00
39,000 39 3.15 82,000 -12,000
-12.77%
M&M 30-Jul-15 CE 1,400.00 8.15 1.00
13.99%
9.00
5.60
38,500 154 2.89 85,250 8,250
10.71%
BHEL 30-Jul-15 CE 310.00 0.40 0.00
0.00%
0.45
0.25
38,000 38 0.14 115,000 -27,000
-19.01%
FEDERALBNK 30-Jul-15 CE 157.50 5.40 0.75
16.13%
5.55
3.70
38,000 19 1.86 144,000 0
0.00%
BANKNIFTY 30-Jul-15 CE 19,300.00 203.00 25.80
14.56%
214.00
102.00
37,725 1,509 61.86 14,425 -5,150
-26.31%
NIFTY 27-Aug-15 CE 9,300.00 12.65 1.55
13.96%
13.00
7.50
36,400 1,456 3.53 159,950 -175
-0.11%
CENTURYTEX 30-Jul-15 CE 800.00 8.75 1.90
27.74%
10.50
6.15
36,000 72 3.19 58,000 5,000
9.43%
DISHTV 30-Jul-15 CE 125.00 0.75 0.00
0.00%
0.75
0.50
36,000 9 0.22 168,000 4,000
2.44%
INDIACEM 30-Jul-15 CE 115.00 0.65 0.25
62.50%
0.65
0.50
36,000 9 0.20 92,000 24,000
35.29%
IDBI 30-Jul-15 CE 77.50 0.25 0.05
25.00%
0.30
0.20
36,000 9 0.09 20,000 16,000
400.00%
IDFC 30-Jul-15 CE 140.00 10.80 1.00
10.20%
10.80
7.95
36,000 18 3.35 94,000 20,000
27.03%
INFY 30-Jul-15 CE 1,040.00 16.85 -2.45
-12.69%
17.30
14.20
36,000 144 5.64 54,250 1,750
3.33%
JSWENERGY 30-Jul-15 CE 110.00 1.00 0.35
53.85%
1.05
0.60
36,000 18 0.28 126,000 14,000
12.50%
NMDC 30-Jul-15 CE 117.50 2.30 -0.95
-29.23%
2.30
1.75
36,000 18 0.71 62,000 8,000
14.81%
RPOWER 30-Jul-15 CE 60.00 0.10 0.00
0.00%
0.10
0.05
36,000 9 0.03 360,000 16,000
4.65%
NIFTY 24-Sep-15 CE 8,600.00 226.00 27.15
13.65%
229.40
163.65
35,475 1,419 64.08 77,625 6,175
8.64%
M&MFIN 30-Jul-15 CE 300.00 7.10 1.20
20.34%
7.60
5.35
35,000 35 2.23 81,000 6,000
8.00%
ADANIENT 30-Jul-15 CE 110.00 0.60 -0.05
-7.69%
0.80
0.50
34,500 69 0.20 368,000 10,500
2.94%
ALBK 30-Jul-15 CE 102.50 0.45 0.05
12.50%
0.55
0.40
34,000 17 0.16 20,000 4,000
25.00%
FEDERALBNK 30-Jul-15 CE 162.50 3.50 0.30
9.38%
3.70
2.60
34,000 17 1.09 32,000 -2,000
-5.88%
IBULHSGFIN 30-Jul-15 CE 700.00 11.45 2.70
30.86%
12.30
7.25
34,000 68 3.57 99,000 1,000
1.02%
RECLTD 30-Jul-15 CE 310.00 1.90 0.50
35.71%
2.05
1.05
34,000 34 0.54 117,000 7,000
6.36%
HAVELLS 30-Jul-15 CE 290.00 9.20 0.90
10.84%
9.70
6.25
33,000 33 2.67 79,000 -3,000
-3.66%
INDUSINDBK 30-Jul-15 CE 960.00 7.15 2.65
58.89%
7.60
3.35
33,000 132 1.82 28,750 10,250
55.41%
ITC 30-Jul-15 CE 335.00 1.80 0.45
33.33%
1.85
1.00
33,000 33 0.46 48,000 13,000
37.14%
VOLTAS 30-Jul-15 CE 360.00 2.35 0.25
11.90%
2.45
1.60
33,000 33 0.70 176,000 2,000
1.15%
NIFTY 30-Jul-15 CE 9,300.00 1.55 0.05
3.33%
1.65
0.90
32,550 1,302 0.44 76,775 -925
-1.19%
IGL 30-Jul-15 CE 520.00 2.45 -0.05
-2.00%
3.50
2.10
32,500 65 0.91 235,500 -2,500
-1.05%
ADANIPOWER 27-Aug-15 CE 30.00 2.30 -0.15
-6.12%
2.50
1.90
32,000 8 0.69 28,000 12,000
75.00%
BHARTIARTL 27-Aug-15 CE 450.00 11.50 -0.10
-0.86%
11.50
11.00
32,000 32 3.57 26,000 26,000
0.00%
CAIRN 30-Jul-15 CE 195.00 1.35 -1.20
-47.06%
1.45
0.95
32,000 32 0.36 74,000 5,000
7.25%
INDIACEM 30-Jul-15 CE 102.50 2.70 0.85
45.95%
2.90
1.75
32,000 8 0.79 84,000 0
0.00%
RCOM 30-Jul-15 CE 77.50 0.35 0.05
16.67%
0.35
0.25
32,000 8 0.09 52,000 16,000
44.44%
SBIN 24-Sep-15 CE 280.00 10.20 -2.80
-21.54%
10.20
9.90
32,000 32 3.23 32,000 32,000
0.00%
TCS 30-Jul-15 CE 2,850.00 21.75 5.20
31.42%
22.95
14.00
31,625 253 5.91 29,625 6,375
27.42%
HINDPETRO 30-Jul-15 CE 860.00 7.45 3.45
86.25%
9.15
4.90
31,500 63 1.96 39,500 11,000
38.60%
JSWSTEEL 30-Jul-15 CE 880.00 29.15 8.50
41.16%
30.15
15.75
31,500 126 7.36 20,000 1,250
6.67%
SUNTV 30-Jul-15 CE 400.00 1.65 -0.50
-23.26%
3.45
1.30
31,500 63 0.57 50,500 -2,500
-4.72%
TATACHEM 30-Jul-15 CE 430.00 19.80 4.40
28.57%
22.40
13.50
31,500 63 6.04 17,500 -8,500
-32.69%
TECHM 30-Jul-15 CE 510.00 3.65 -1.25
-25.51%
4.60
3.35
31,500 63 1.21 118,500 4,000
3.49%
INFY 30-Jul-15 CE 1,150.00 2.70 -0.30
-10.00%
2.90
2.25
31,250 125 0.80 70,750 4,000
5.99%
GAIL 30-Jul-15 CE 390.00 9.70 -0.15
-1.52%
10.00
7.90
31,000 31 2.65 90,000 3,000
3.45%
HINDUNILVR 30-Jul-15 CE 900.00 40.60 0.40
1.00%
42.00
32.55
31,000 124 11.58 171,250 -9,250
-5.12%
HINDPETRO 30-Jul-15 CE 880.00 5.15 1.70
49.28%
6.30
3.40
31,000 62 1.36 29,500 12,500
73.53%
BANKNIFTY 30-Jul-15 CE 18,400.00 678.20 74.55
12.35%
704.45
421.30
30,650 1,226 162.94 30,250 -2,625
-7.98%
IDEA 30-Jul-15 CE 175.00 9.70 -0.30
-3.00%
10.00
8.45
30,000 15 2.84 618,000 2,000
0.32%
IDFC 30-Jul-15 CE 157.50 1.55 0.15
10.71%
1.65
0.95
30,000 15 0.35 36,000 0
0.00%
TATAGLOBAL 30-Jul-15 CE 145.00 0.65 -0.25
-27.78%
0.70
0.45
30,000 15 0.17 172,000 -2,000
-1.15%
TVSMOTOR 30-Jul-15 CE 290.00 2.75 0.55
25.00%
3.95
1.60
30,000 30 0.72 56,000 12,000
27.27%
JUBLFOOD 30-Jul-15 CE 1,950.00 54.50 6.00
12.37%
60.10
39.00
29,500 118 16.30 19,250 4,500
30.51%
SUNPHARMA 30-Jul-15 CE 1,000.00 1.45 -0.05
-3.33%
1.45
1.15
29,500 118 0.40 106,750 27,500
34.70%
TECHM 30-Jul-15 CE 540.00 1.45 -0.65
-30.95%
2.00
1.35
29,500 59 0.45 248,000 2,000
0.81%
ORIENTBANK 30-Jul-15 CE 175.00 12.90 1.75
15.70%
12.90
7.90
29,000 29 3.02 314,000 -8,000
-2.48%
ONGC 30-Jul-15 CE 300.00 13.50 -0.55
-3.91%
13.55
11.60
29,000 29 3.51 28,000 5,000
21.74%
PFC 30-Jul-15 CE 280.00 2.90 -0.15
-4.92%
3.00
2.00
29,000 29 0.73 123,000 4,000
3.36%
TITAN 30-Jul-15 CE 360.00 7.70 -1.10
-12.50%
8.70
5.90
29,000 29 2.22 73,000 7,000
10.61%
HINDUNILVR 30-Jul-15 CE 980.00 7.20 0.55
8.27%
7.60
5.05
28,750 115 1.83 41,000 -2,250
-5.20%
BAJAJ-AUTO 30-Jul-15 CE 2,700.00 19.75 0.20
1.02%
21.50
13.25
28,500 228 5.41 31,000 125
0.40%
TATAMOTORS 27-Aug-15 CE 440.00 14.00 -5.40
-27.84%
15.50
14.00
28,500 57 4.13 130,500 25,500
24.29%
ADANIPOWER 27-Aug-15 CE 32.50 1.15 -6.60
-85.16%
1.20
1.15
28,000 7 0.32 20,000 20,000
0.00%
GAIL 30-Jul-15 CE 410.00 4.15 0.05
1.22%
4.15
3.15
28,000 28 0.95 99,000 1,000
1.02%
PNB 30-Jul-15 CE 135.00 10.70 1.30
13.83%
10.90
7.10
28,000 14 2.83 192,000 -10,000
-4.95%
SAIL 30-Jul-15 CE 72.50 0.25 0.05
25.00%
0.25
0.20
28,000 7 0.06 52,000 24,000
85.71%
TATAPOWER 30-Jul-15 CE 82.50 0.30 -0.05
-14.29%
0.30
0.30
28,000 7 0.08 32,000 28,000
700.00%
UNIONBANK 30-Jul-15 CE 200.00 0.60 0.30
100.00%
0.65
0.15
28,000 14 0.12 38,000 12,000
46.15%
STAR 30-Jul-15 CE 1,300.00 18.40 7.65
71.16%
19.95
12.25
27,500 110 4.28 32,000 14,750
85.51%
NIFTY 24-Sep-15 CE 9,200.00 37.85 3.35
9.71%
39.05
22.00
27,075 1,083 7.27 30,000 17,550
140.96%
LICHSGFIN 30-Jul-15 CE 490.00 3.05 -1.50
-32.97%
3.10
2.50
27,000 54 0.76 42,000 1,000
2.44%
ZEEL 30-Jul-15 CE 400.00 3.70 0.65
21.31%
3.90
3.00
27,000 27 0.93 51,000 -3,000
-5.56%
NIFTY 31-Dec-15 CE 9,000.00 247.60 18.90
8.26%
250.00
195.00
26,950 1,078 60.15 578,250 12,950
2.29%
HEROMOTOCO 30-Jul-15 CE 2,550.00 102.20 23.60
30.03%
110.00
66.15
26,625 213 24.94 16,375 -5,750
-25.99%
BHARATFORG 30-Jul-15 CE 1,250.00 5.70 1.15
25.27%
6.65
2.50
26,500 106 0.98 33,750 -6,250
-15.63%
DHFL 30-Jul-15 CE 450.00 6.40 -1.05
-14.09%
6.90
4.25
26,500 53 1.58 76,000 15,000
24.59%
ARVIND 30-Jul-15 CE 260.00 29.60 12.20
70.11%
30.45
18.00
26,000 26 5.98 171,000 3,000
1.79%
CROMPGREAV 30-Jul-15 CE 150.00 21.70 1.55
7.69%
22.00
21.25
26,000 13 5.63 26,000 -6,000
-18.75%
LT 30-Jul-15 CE 2,000.00 6.00 0.25
4.35%
6.20
3.90
26,000 208 1.28 79,625 4,250
5.64%
NTPC 30-Jul-15 CE 142.50 1.75 -0.25
-12.50%
1.80
1.45
26,000 13 0.41 40,000 -4,000
-9.09%
SKSMICRO 30-Jul-15 CE 550.00 7.95 3.05
62.24%
8.00
4.00
26,000 52 1.70 30,000 13,500
81.82%
WOCKPHARMA 30-Jul-15 CE 1,400.00 104.10 16.00
18.16%
111.10
66.45
25,625 205 22.91 24,000 1,875
8.47%
BPCL 30-Jul-15 CE 880.00 63.45 21.50
51.25%
64.65
46.00
25,500 51 14.59 91,500 1,500
1.67%
SKSMICRO 30-Jul-15 CE 480.00 40.55 12.35
43.79%
41.60
23.05
25,500 51 8.62 42,500 -3,000
-6.59%
NIFTY 30-Jul-15 CE 7,800.00 738.80 42.30
6.07%
747.70
600.00
25,275 1,011 173.61 185,600 -16,400
-8.12%
GAIL 30-Jul-15 CE 420.00 2.45 -0.05
-2.00%
2.55
1.85
25,000 25 0.54 118,000 -1,000
-0.84%
TATAMTRDVR 30-Jul-15 CE 290.00 0.60 -0.25
-29.41%
0.60
0.40
25,000 25 0.12 126,000 0
0.00%
WIPRO 30-Jul-15 CE 570.00 6.80 0.00
0.00%
7.10
5.40
25,000 50 1.58 57,000 -6,000
-9.52%
BANKNIFTY 30-Jul-15 CE 19,800.00 78.85 11.70
17.42%
83.00
35.05
24,600 984 13.14 10,325 1,675
19.36%
BPCL 30-Jul-15 CE 1,040.00 3.10 1.00
47.62%
4.45
2.00
24,500 49 0.96 20,000 17,000
566.67%
MOTHERSUMI 30-Jul-15 CE 600.00 1.75 -1.25
-41.67%
1.85
1.35
24,500 49 0.37 18,000 2,000
12.50%
BANKNIFTY 30-Jul-15 CE 19,100.00 278.85 35.75
14.71%
295.75
150.00
24,475 979 52.46 8,600 400
4.88%
RELIANCE 30-Jul-15 CE 1,140.00 1.80 0.15
9.09%
1.85
1.05
24,250 97 0.32 81,750 4,750
6.17%
HEXAWARE 30-Jul-15 CE 280.00 2.50 0.15
6.38%
2.50
1.90
24,000 24 0.55 116,000 -3,000
-2.52%
ADANIENT 30-Jul-15 CE 760.00 0.05 -24.45
-99.80%
0.25
0.05
24,000 48 0.01 10,000 0
0.00%
ASHOKLEY 30-Jul-15 CE 87.50 0.15 0.00
0.00%
0.15
0.10
24,000 6 0.02 248,000 8,000
3.33%
BHEL 30-Jul-15 CE 240.00 21.40 0.75
3.63%
21.40
16.30
24,000 24 4.47 80,000 -3,000
-3.61%
DLF 30-Jul-15 CE 135.00 0.90 0.15
20.00%
0.90
0.50
24,000 12 0.17 138,000 4,000
2.99%
HINDZINC 30-Jul-15 CE 165.00 2.70 -0.35
-11.48%
2.75
1.55
24,000 12 0.52 18,000 8,000
80.00%
HINDZINC 30-Jul-15 CE 170.00 1.20 -0.25
-17.24%
1.30
0.90
24,000 12 0.25 224,000 2,000
0.90%
HINDZINC 30-Jul-15 CE 175.00 0.40 -0.20
-33.33%
0.50
0.40
24,000 12 0.11 138,000 -18,000
-11.54%
JISLJALEQS 30-Jul-15 CE 77.50 1.45 0.10
7.41%
1.45
1.00
24,000 6 0.27 244,000 0
0.00%
RCOM 30-Jul-15 CE 85.00 0.15 -0.05
-25.00%
0.15
0.10
24,000 6 0.03 236,000 -16,000
-6.35%
SIEMENS 30-Jul-15 CE 1,500.00 29.30 4.85
19.84%
30.55
17.00
24,000 96 6.53 45,750 6,000
15.09%
SBIN 27-Aug-15 CE 330.00 0.80 -0.10
-11.11%
0.80
0.60
24,000 24 0.16 8,000 -5,000
-38.46%
VEDL 30-Jul-15 CE 210.00 0.15 -0.20
-57.14%
0.25
0.15
24,000 12 0.04 56,000 -16,000
-22.22%
TATAPOWER 30-Jul-15 CE 85.00 0.15 0.00
0.00%
0.15
0.15
24,000 6 0.04 68,000 12,000
21.43%
HDFCBANK 30-Jul-15 CE 1,140.00 5.95 1.75
41.67%
6.20
3.05
23,750 95 1.07 50,000 -14,750
-22.78%
SKSMICRO 30-Jul-15 CE 470.00 48.00 14.75
44.36%
49.00
41.00
23,500 47 10.78 41,000 -4,000
-8.89%
BHARTIARTL 30-Jul-15 CE 470.00 2.20 -0.40
-15.38%
2.65
2.10
23,000 23 0.51 115,000 0
0.00%
DABUR 30-Jul-15 CE 300.00 5.05 1.50
42.25%
5.25
3.45
23,000 23 1.06 32,000 2,000
6.67%
HCLTECH 30-Jul-15 CE 1,020.00 16.50 2.15
14.98%
17.25
10.85
23,000 92 3.28 27,000 -1,750
-6.09%
HAVELLS 30-Jul-15 CE 300.00 5.50 0.25
4.76%
5.50
4.80
23,000 23 1.19 62,000 1,000
1.64%
EICHERMOT 30-Jul-15 CE 21,500.00 228.40 6.90
3.12%
275.00
151.00
22,750 182 47.68 13,000 -2,375
-15.45%
BANKBARODA 30-Jul-15 CE 140.00 14.90 2.05
15.95%
14.90
10.45
22,000 11 2.81 110,000 -14,000
-11.29%
CROMPGREAV 30-Jul-15 CE 160.00 16.00 6.95
76.80%
16.00
7.40
22,000 11 2.75 76,000 4,000
5.56%
ICICIBANK 30-Jul-15 CE 360.00 0.45 0.00
0.00%
0.95
0.20
22,000 22 0.08 111,000 2,000
1.83%
TATAGLOBAL 30-Jul-15 CE 132.50 4.15 -1.55
-27.19%
4.70
3.05
22,000 11 0.89 38,000 10,000
35.71%
TVSMOTOR 30-Jul-15 CE 300.00 1.60 0.20
14.29%
1.70
1.10
22,000 22 0.31 118,000 -1,000
-0.84%
UNIONBANK 30-Jul-15 CE 185.00 1.65 0.65
65.00%
1.80
1.55
22,000 11 0.37 14,000 8,000
133.33%
LICHSGFIN 30-Jul-15 CE 500.00 2.35 -0.80
-25.40%
2.40
1.75
21,500 43 0.44 101,000 -7,000
-6.48%
UPL 30-Jul-15 CE 580.00 12.95 3.35
34.90%
13.50
10.85
21,500 43 2.62 46,000 -7,000
-13.21%
TATACHEM 30-Jul-15 CE 460.00 5.70 1.35
31.03%
7.40
4.75
21,500 43 1.27 46,500 5,500
13.41%
EICHERMOT 30-Jul-15 CE 21,000.00 369.75 14.45
4.07%
435.00
265.00
21,125 169 76.05 15,375 3,375
28.13%
RELCAPITAL 30-Jul-15 CE 350.00 20.00 -1.00
-4.76%
20.15
15.50
21,000 42 3.60 25,500 8,000
45.71%
HINDUNILVR 30-Jul-15 CE 1,000.00 4.15 -0.20
-4.60%
4.40
2.90
20,750 83 0.81 62,750 1,500
2.45%
NIFTY 24-Sep-15 CE 8,500.00 286.15 26.30
10.12%
291.10
214.00
20,750 830 53.75 329,975 -5,850
-1.74%
STAR 30-Jul-15 CE 1,150.00 79.00 27.35
52.95%
83.00
41.00
20,750 83 14.29 21,750 -4,250
-16.35%
INFY 30-Jul-15 CE 1,080.00 8.80 -0.85
-8.81%
9.00
7.00
20,500 82 1.62 26,250 -2,500
-8.70%
GLENMARK 30-Jul-15 CE 1,040.00 29.75 -0.75
-2.46%
31.30
23.55
20,250 81 5.52 29,250 1,250
4.46%
KOTAKBANK 30-Jul-15 CE 1,600.00 5.40 1.85
52.11%
7.00
4.00
20,250 81 1.04 27,000 -3,750
-12.20%
NIFTY 31-Dec-15 CE 9,500.00 99.50 9.65
10.74%
103.00
76.00
20,150 806 17.80 417,450 8,500
2.08%
ADANIENT 30-Jul-15 CE 105.00 0.90 -0.15
-14.29%
1.05
0.80
20,000 40 0.20 149,500 1,500
1.01%
ENGINERSIN 30-Jul-15 CE 260.00 2.55 -0.35
-12.07%
3.00
1.75
20,000 20 0.44 47,000 10,000
27.03%
HDFC 30-Jul-15 CE 1,360.00 14.85 -0.70
-4.50%
15.50
10.25
20,000 80 2.65 10,000 2,250
29.03%
IDEA 30-Jul-15 CE 195.00 2.05 -0.15
-6.82%
2.10
1.65
20,000 10 0.37 154,000 14,000
10.00%
POWERGRID 30-Jul-15 CE 142.50 2.05 -0.30
-12.77%
2.15
1.90
20,000 10 0.41 42,000 0
0.00%
PETRONET 30-Jul-15 CE 190.00 5.50 -0.90
-14.06%
6.30
5.25
20,000 10 1.19 104,000 12,000
13.04%
PNB 30-Jul-15 CE 130.00 14.80 1.80
13.85%
15.00
11.50
20,000 10 2.78 110,000 -8,000
-6.78%
RCOM 27-Aug-15 CE 82.50 0.70 0.25
55.56%
0.70
0.50
20,000 5 0.12 56,000 16,000
40.00%
TECHM 30-Jul-15 CE 550.00 1.30 -0.35
-21.21%
1.35
1.10
20,000 40 0.24 322,000 3,000
0.94%
TATAGLOBAL 30-Jul-15 CE 137.50 1.95 -0.80
-29.09%
1.95
1.95
20,000 10 0.39 38,000 18,000
90.00%
VOLTAS 30-Jul-15 CE 370.00 1.55 0.15
10.71%
1.60
1.30
20,000 20 0.29 161,000 6,000
3.87%
DRREDDY 30-Jul-15 CE 3,800.00 53.85 37.65
232.41%
56.45
30.00
19,750 158 9.66 8,750 4,375
100.00%
IGL 30-Jul-15 CE 440.00 25.90 6.15
31.14%
28.70
15.35
19,500 39 4.62 45,500 -1,000
-2.15%
WIPRO 30-Jul-15 CE 580.00 4.80 -0.05
-1.03%
5.00
3.50
19,500 39 0.83 91,500 0
0.00%
JUBLFOOD 30-Jul-15 CE 2,000.00 36.35 7.65
26.66%
39.25
28.00
19,250 77 6.87 13,500 0
0.00%
LUPIN 30-Jul-15 CE 1,850.00 94.10 10.20
12.16%
96.00
68.30
19,250 154 16.08 24,125 -3,500
-12.67%
SUNPHARMA 30-Jul-15 CE 860.00 36.80 4.00
12.20%
37.50
28.35
19,250 77 6.29 76,250 -500
-0.65%
RELINFRA 30-Jul-15 CE 440.00 3.10 0.20
6.90%
3.25
1.75
19,000 38 0.43 87,000 8,500
10.83%
M&M 30-Jul-15 CE 1,360.00 17.10 2.90
20.42%
18.40
11.55
19,000 76 2.83 28,250 3,500
14.14%
SBIN 30-Jul-15 CE 305.00 0.65 -0.05
-7.14%
0.65
0.35
19,000 19 0.09 30,000 6,000
25.00%
SKSMICRO 30-Jul-15 CE 490.00 34.00 11.10
48.47%
34.00
18.00
19,000 38 4.86 18,000 -3,500
-16.28%
TITAN 30-Jul-15 CE 380.00 2.45 -0.75
-23.44%
2.85
2.00
19,000 19 0.45 118,000 0
0.00%
SIEMENS 30-Jul-15 CE 1,400.00 76.35 9.20
13.70%
78.00
50.00
18,750 75 12.38 23,750 -3,000
-11.21%
SRTRANSFIN 30-Jul-15 CE 950.00 19.80 0.65
3.39%
22.95
14.00
18,750 75 3.74 36,500 7,750
26.96%
IGL 30-Jul-15 CE 490.00 5.80 0.95
19.59%
7.20
4.50
18,500 37 1.10 59,000 3,000
5.36%
MOTHERSUMI 30-Jul-15 CE 580.00 3.70 -1.25
-25.25%
3.70
2.80
18,500 37 0.56 39,000 -3,500
-8.24%
MARUTI 30-Jul-15 CE 4,050.00 62.40 -6.45
-9.37%
67.00
57.00
18,500 148 11.47 29,875 1,250
4.37%
BHARTIARTL 30-Jul-15 CE 420.00 21.85 -0.10
-0.46%
21.90
19.15
18,000 18 3.80 317,000 0
0.00%
GODREJIND 30-Jul-15 CE 370.00 12.20 1.80
17.31%
12.85
7.05
18,000 18 2.04 36,000 1,000
2.86%
SOUTHBANK 30-Jul-15 CE 32.50 0.10 0.05
100.00%
0.10
0.10
18,000 2 0.02 18,000 18,000
0.00%
SOUTHBANK 30-Jul-15 CE 35.00 0.05 0.00
0.00%
0.05
0.05
18,000 2 0.01 18,000 18,000
0.00%
JSWSTEEL 30-Jul-15 CE 860.00 39.30 -1.70
-4.15%
40.85
22.35
17,750 71 5.19 4,750 2,750
137.50%
EICHERMOT 30-Jul-15 CE 20,500.00 571.80 26.65
4.89%
660.00
350.00
17,625 141 97.67 9,000 -250
-2.70%
AJANTPHARM 30-Jul-15 CE 1,650.00 42.90 8.45
24.53%
45.50
26.10
17,500 70 6.97 18,000 12,000
200.00%
DHFL 30-Jul-15 CE 440.00 8.85 -1.40
-13.66%
9.85
6.10
17,500 35 1.42 32,000 -1,500
-4.48%
HDFC 30-Jul-15 CE 1,280.00 51.90 0.70
1.37%
51.90
41.00
17,500 70 8.04 29,000 -2,000
-6.45%
BANKNIFTY 30-Jul-15 CE 19,400.00 170.65 24.45
16.72%
179.15
77.60
17,325 693 21.14 11,175 1,800
19.20%
NIFTY 27-Aug-15 CE 9,400.00 8.95 0.75
9.15%
9.15
5.80
17,225 689 1.27 94,025 275
0.29%
RELCAPITAL 30-Jul-15 CE 420.00 1.60 0.00
0.00%
1.90
1.05
17,000 34 0.23 121,000 -1,000
-0.82%
NIFTY 30-Jul-15 CE 7,500.00 1,028.65 48.25
4.92%
1,035.80
890.00
16,825 673 161.23 430,500 -3,650
-0.84%
MARUTI 30-Jul-15 CE 4,200.00 21.40 -2.80
-11.57%
23.60
17.65
16,625 133 3.58 46,625 1,250
2.75%
RELINFRA 30-Jul-15 CE 410.00 8.20 0.45
5.81%
8.65
4.75
16,500 33 1.03 36,500 0
0.00%
RELCAPITAL 30-Jul-15 CE 390.00 4.80 -0.50
-9.43%
5.20
3.60
16,500 33 0.68 30,500 -1,500
-4.69%
SRF 30-Jul-15 CE 1,250.00 103.10 47.70
86.10%
106.80
51.00
16,500 66 12.77 15,750 -3,500
-18.18%
YESBANK 30-Jul-15 CE 960.00 3.70 -0.45
-10.84%
3.70
2.35
16,500 66 0.47 43,000 4,500
11.69%
HEROMOTOCO 30-Jul-15 CE 2,750.00 19.50 6.60
51.16%
22.45
10.50
16,375 131 3.14 17,000 3,875
29.52%
NIFTY 27-Aug-15 CE 8,000.00 606.30 44.05
7.83%
609.90
487.35
16,275 651 83.13 74,900 6,925
10.19%
HEXAWARE 30-Jul-15 CE 250.00 12.40 1.60
14.81%
13.40
9.10
16,000 16 1.93 21,000 3,000
16.67%
ANDHRABANK 30-Jul-15 CE 67.50 4.30 -0.50
-10.42%
4.30
3.00
16,000 4 0.54 20,000 8,000
66.67%
APOLLOTYRE 30-Jul-15 CE 160.00 15.15 -0.70
-4.42%
15.15
12.00
16,000 8 2.13 38,000 14,000
58.33%
BANKBARODA 30-Jul-15 CE 180.00 0.60 0.05
9.09%
0.60
0.45
16,000 8 0.08 78,000 10,000
14.71%
ENGINERSIN 30-Jul-15 CE 245.00 7.80 0.40
5.41%
8.20
5.00
16,000 16 1.02 39,000 0
0.00%
GODREJIND 30-Jul-15 CE 380.00 8.70 1.00
12.99%
9.30
6.25
16,000 16 1.28 30,000 -3,000
-9.09%
IFCI 27-Aug-15 CE 30.00 0.70 -0.20
-22.22%
0.70
0.30
16,000 2 0.08 - 0
0.00%
IFCI 30-Jul-15 CE 35.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 696,000 16,000
2.35%
IBREALEST 30-Jul-15 CE 67.50 0.45 -0.05
-10.00%
0.45
0.35
16,000 4 0.06 40,000 0
0.00%
JISLJALEQS 30-Jul-15 CE 82.50 0.65 0.05
8.33%
0.65
0.60
16,000 4 0.10 52,000 0
0.00%
KOTAKBANK 30-Jul-15 CE 1,400.00 65.80 14.15
27.40%
73.00
60.00
16,000 64 10.74 103,750 -4,250
-3.94%
RPOWER 27-Aug-15 CE 60.00 0.50 -1.65
-76.74%
0.50
0.50
16,000 4 0.08 16,000 16,000
0.00%
BPCL 30-Jul-15 CE 1,060.00 2.10 0.85
68.00%
2.85
1.75
15,500 31 0.36 11,000 8,500
340.00%
LICHSGFIN 30-Jul-15 CE 430.00 23.90 -2.10
-8.08%
24.75
20.00
15,500 31 3.40 80,000 4,000
5.26%
DRREDDY 30-Jul-15 CE 3,600.00 151.25 76.00
101.00%
155.60
85.25
15,250 122 19.63 12,750 -3,625
-22.14%
EICHERMOT 30-Jul-15 CE 20,000.00 838.00 113.00
15.59%
917.50
550.00
15,250 122 105.21 13,750 5,750
71.88%
BANKINDIA 30-Jul-15 CE 210.00 0.80 0.10
14.29%
0.85
0.50
15,000 15 0.10 67,000 3,000
4.69%
HCLTECH 30-Jul-15 CE 1,040.00 11.20 1.20
12.00%
11.85
5.55
15,000 60 1.42 20,500 2,750
15.49%
ADANIPORTS 30-Jul-15 CE 360.00 1.35 -0.30
-18.18%
1.40
1.10
15,000 15 0.19 55,000 2,000
3.77%
ORIENTBANK 30-Jul-15 CE 170.00 16.60 2.30
16.08%
16.70
11.85
15,000 15 2.25 58,000 -8,000
-12.12%
AXISBANK 30-Jul-15 CE 540.00 45.85 1.85
4.20%
46.30
37.80
15,000 30 6.13 221,000 -2,500
-1.12%
TATACOMM 30-Jul-15 CE 450.00 13.40 -1.10
-7.59%
14.20
10.35
15,000 30 1.90 75,000 -5,000
-6.25%
BPCL 30-Jul-15 CE 1,020.00 5.15 2.05
66.13%
5.50
4.45
14,500 29 0.72 15,500 13,000
520.00%
INDUSINDBK 30-Jul-15 CE 860.00 50.55 12.80
33.91%
50.90
32.45
14,500 58 6.37 273,500 -250
-0.09%
KSCL 30-Jul-15 CE 760.00 24.55 5.35
27.86%
25.00
15.00
14,500 58 3.36 18,750 -1,750
-8.54%
SUNTV 30-Jul-15 CE 420.00 1.30 -0.20
-13.33%
1.85
0.80
14,500 29 0.18 22,000 500
2.33%
BAJAJ-AUTO 30-Jul-15 CE 2,650.00 30.15 0.00
0.00%
33.00
22.90
14,375 115 4.24 16,000 1,375
9.40%
COALINDIA 30-Jul-15 CE 470.00 1.25 0.20
19.05%
1.25
1.00
14,000 14 0.16 132,000 13,000
10.92%
CENTURYTEX 30-Jul-15 CE 680.00 57.70 10.15
21.35%
58.80
46.75
14,000 28 7.33 64,000 -1,000
-1.54%
EXIDEIND 30-Jul-15 CE 165.00 1.00 -0.05
-4.76%
1.00
0.85
14,000 7 0.13 84,000 -2,000
-2.33%
HDIL 30-Jul-15 CE 85.00 12.30 1.90
18.27%
12.90
8.75
14,000 7 1.55 52,000 -6,000
-10.34%
JINDALSTEL 27-Aug-15 CE 120.00 0.40 -15.70
-97.52%
0.40
0.30
14,000 7 0.04 14,000 14,000
0.00%
PFC 30-Jul-15 CE 290.00 1.50 -0.45
-23.08%
1.60
0.85
14,000 14 0.18 57,000 4,000
7.55%
SYNDIBANK 30-Jul-15 CE 102.50 3.70 1.15
45.10%
3.70
3.35
14,000 7 0.49 18,000 2,000
12.50%
VEDL 30-Jul-15 CE 195.00 0.50 -0.50
-50.00%
0.60
0.50
14,000 7 0.08 88,000 14,000
18.92%
TATAMTRDVR 30-Jul-15 CE 300.00 0.30 -0.15
-33.33%
0.30
0.25
14,000 14 0.04 144,000 5,000
3.60%
UNIONBANK 30-Jul-15 CE 190.00 1.30 0.70
116.67%
1.40
0.75
14,000 7 0.16 16,000 4,000
33.33%
NIFTY 30-Jul-15 CE 7,000.00 1,523.10 55.80
3.80%
1,532.15
1,377.00
13,925 557 196.99 534,075 -2,075
-0.39%
NIFTY 30-Jul-15 CE 8,250.00 324.50 26.65
8.95%
330.00
220.25
13,900 556 36.19 36,500 -8,150
-18.25%
GLENMARK 30-Jul-15 CE 1,100.00 12.00 -0.30
-2.44%
13.45
9.30
13,750 55 1.62 24,750 3,000
13.79%
LT 30-Jul-15 CE 1,750.00 94.50 2.80
3.05%
95.25
72.40
13,625 109 11.18 53,625 125
0.23%
RELCAPITAL 30-Jul-15 CE 410.00 2.20 -0.25
-10.20%
2.40
1.65
13,500 27 0.25 24,000 8,000
50.00%
HEXAWARE 30-Jul-15 CE 290.00 1.00 -0.35
-25.93%
1.50
1.00
13,000 13 0.16 135,000 7,000
5.47%
GLENMARK 30-Jul-15 CE 1,020.00 38.75 -0.85
-2.15%
41.45
31.65
13,000 52 4.84 31,750 -1,000
-3.05%
IRB 30-Jul-15 CE 230.00 14.20 0.70
5.19%
14.60
10.05
13,000 13 1.67 23,000 0
0.00%
SBIN 30-Jul-15 CE 295.00 1.45 0.10
7.41%
1.45
0.55
13,000 13 0.14 77,000 -1,000
-1.28%
TCS 30-Jul-15 CE 3,000.00 6.65 1.70
34.34%
7.25
3.80
13,000 104 0.80 10,500 6,375
154.55%
TVSMOTOR 30-Jul-15 CE 240.00 26.00 6.80
35.42%
26.00
19.80
13,000 13 2.88 38,000 -2,000
-5.00%
VOLTAS 30-Jul-15 CE 310.00 18.00 2.15
13.56%
18.00
14.55
13,000 13 2.13 74,000 -7,000
-8.64%
INFY 30-Jul-15 CE 1,075.00 9.50 -1.60
-14.41%
9.50
7.80
12,750 51 1.10 40,250 -3,000
-6.94%
SIEMENS 30-Jul-15 CE 1,550.00 15.95 1.40
9.62%
17.30
10.00
12,750 51 1.80 17,000 2,250
15.25%
ASIANPAINT 30-Jul-15 CE 840.00 4.90 1.10
28.95%
5.05
3.50
12,500 50 0.52 27,250 6,750
32.93%
DHFL 30-Jul-15 CE 420.00 16.15 -1.40
-7.98%
17.60
12.90
12,500 25 1.89 19,500 1,500
8.33%
SRF 30-Jul-15 CE 1,350.00 45.90 25.40
123.90%
51.00
30.10
12,500 50 5.36 7,500 500
7.14%
BANKNIFTY 30-Jul-15 CE 18,200.00 822.75 88.35
12.03%
852.50
533.40
12,300 492 89.45 24,650 900
3.79%
AJANTPHARM 30-Jul-15 CE 1,700.00 25.20 4.95
24.44%
26.80
15.00
12,250 49 2.80 18,500 3,250
21.31%
KOTAKBANK 30-Jul-15 CE 1,560.00 10.75 4.05
60.45%
13.95
8.00
12,250 49 1.22 13,750 6,250
83.33%
SRTRANSFIN 30-Jul-15 CE 900.00 39.25 0.35
0.90%
43.00
35.35
12,250 49 4.90 18,250 750
4.29%
AMTEKAUTO 30-Jul-15 CE 160.00 8.90 0.80
9.88%
8.90
7.00
12,000 6 0.91 378,000 -4,000
-1.05%
AMTEKAUTO 30-Jul-15 CE 190.00 0.75 -0.10
-11.76%
0.75
0.70
12,000 6 0.09 38,000 -6,000
-13.64%
ASHOKLEY 27-Aug-15 CE 75.00 3.75 0.25
7.14%
3.75
3.75
12,000 3 0.45 24,000 4,000
20.00%
ASHOKLEY 27-Aug-15 CE 90.00 0.60 -1.15
-65.71%
0.60
0.50
12,000 3 0.07 12,000 12,000
0.00%
DISHTV 30-Jul-15 CE 117.50 1.60 -0.20
-11.11%
1.60
1.25
12,000 3 0.18 80,000 12,000
17.65%
ENGINERSIN 30-Jul-15 CE 235.00 11.80 -2.10
-15.11%
11.80
9.65
12,000 12 1.26 36,000 2,000
5.88%
FEDERALBNK 30-Jul-15 CE 185.00 0.65 0.15
30.00%
0.65
0.40
12,000 6 0.06 20,000 8,000
66.67%
GODREJIND 30-Jul-15 CE 400.00 4.00 0.40
11.11%
4.35
2.50
12,000 12 0.42 42,000 -1,000
-2.33%
HINDALCO 27-Aug-15 CE 110.00 5.25 -2.25
-30.00%
6.00
5.00
12,000 6 0.67 14,000 8,000
133.33%
IDEA 30-Jul-15 CE 205.00 0.90 -0.10
-10.00%
0.90
0.70
12,000 6 0.10 30,000 -8,000
-21.05%
JSWENERGY 30-Jul-15 CE 120.00 0.25 -0.05
-16.67%
0.30
0.25
12,000 6 0.03 48,000 12,000
33.33%
PNB 30-Jul-15 CE 170.00 0.35 -0.05
-12.50%
0.35
0.25
12,000 6 0.04 38,000 10,000
35.71%
RCOM 27-Aug-15 CE 70.00 2.65 0.20
8.16%
2.65
2.50
12,000 3 0.31 196,000 -4,000
-2.00%
RCOM 27-Aug-15 CE 87.50 0.30 0.10
50.00%
0.30
0.20
12,000 3 0.03 16,000 12,000
300.00%
SYNDIBANK 30-Jul-15 CE 95.00 8.80 1.40
18.92%
8.90
8.45
12,000 6 1.04 32,000 8,000
33.33%
SYNDIBANK 30-Jul-15 CE 107.50 1.65 0.25
17.86%
1.65
1.25
12,000 6 0.16 18,000 10,000
125.00%
SKSMICRO 30-Jul-15 CE 560.00 5.60 2.65
89.83%
6.00
4.30
12,000 24 0.63 13,000 8,000
160.00%
SUNPHARMA 30-Jul-15 CE 960.00 3.70 0.10
2.78%
3.95
2.50
12,000 48 0.41 80,250 1,500
1.90%
ADANIENT 30-Jul-15 CE 780.00 0.05 -0.20
-80.00%
0.20
0.05
11,500 23 0.01 8,500 0
0.00%
RELCAPITAL 30-Jul-15 CE 430.00 1.05 -0.30
-22.22%
1.05
0.90
11,500 23 0.12 16,500 -11,000
-40.00%
TATAMOTORS 27-Aug-15 CE 480.00 6.50 0.00
0.00%
6.50
5.00
11,500 23 0.58 20,000 500
2.56%
TECHM 30-Jul-15 CE 530.00 1.90 -0.75
-28.30%
2.30
1.75
11,500 23 0.23 212,000 -5,000
-2.30%
BANKNIFTY 30-Jul-15 CE 18,300.00 757.70 99.95
15.20%
779.85
483.45
11,400 456 66.46 15,075 -1,650
-9.87%
ABIRLANUVO 30-Jul-15 CE 1,900.00 102.00 65.40
178.69%
132.00
28.10
11,375 91 9.29 9,375 0
0.00%
NIFTY 30-Jul-15 CE 9,900.00 0.45 -0.10
-18.18%
0.55
0.40
11,100 444 0.05 21,100 0
0.00%
BHEL 27-Aug-15 CE 300.00 2.25 0.45
25.00%
2.50
2.25
11,000 11 0.25 36,000 11,000
44.00%
BATAINDIA 30-Jul-15 CE 1,140.00 31.25 21.20
210.95%
32.00
7.35
11,000 44 2.89 7,750 5,000
181.82%
ADANIPORTS 30-Jul-15 CE 310.00 17.00 -0.40
-2.30%
17.05
14.00
11,000 11 1.73 106,000 -4,000
-3.64%
NHPC 30-Jul-15 CE 15.00 4.35 -0.20
-4.40%
4.35
4.35
11,000 1 0.48 55,000 11,000
25.00%
SBIN 27-Aug-15 CE 335.00 0.75 -0.05
-6.25%
0.75
0.50
11,000 11 0.06 7,000 3,000
75.00%
TATASTEEL 30-Jul-15 CE 380.00 0.10 -0.05
-33.33%
0.10
0.10
11,000 11 0.01 43,000 0
0.00%
UNITECH 27-Aug-15 CE 10.00 0.35 0.00
0.00%
0.35
0.35
11,000 1 0.04 143,000 11,000
8.33%
UNITECH 27-Aug-15 CE 12.50 0.15 0.05
50.00%
0.15
0.15
11,000 1 0.02 55,000 11,000
25.00%
ZEEL 30-Jul-15 CE 390.00 6.20 1.45
30.53%
6.40
5.15
11,000 11 0.63 24,000 1,000
4.35%
ABIRLANUVO 30-Jul-15 CE 1,950.00 76.60 54.25
242.73%
92.40
19.55
10,875 87 6.83 3,750 -500
-11.76%
M&M 30-Jul-15 CE 1,380.00 12.00 0.90
8.11%
12.90
9.00
10,750 43 1.24 22,000 3,250
17.33%
TATACHEM 30-Jul-15 CE 470.00 3.45 0.60
21.05%
4.75
2.45
10,500 21 0.40 16,000 2,000
14.29%
INFY 30-Jul-15 CE 2,100.00 31.30 -8.00
-20.36%
45.65
26.15
10,125 41 3.71 9,375 0
0.00%
AMTEKAUTO 30-Jul-15 CE 170.00 4.25 0.25
6.25%
4.30
3.20
10,000 5 0.40 550,000 -10,000
-1.79%
BANKINDIA 30-Jul-15 CE 205.00 1.25 0.25
25.00%
1.25
1.10
10,000 10 0.12 12,000 2,000
20.00%
CEATLTD 30-Jul-15 CE 740.00 14.85 -5.10
-25.56%
16.85
13.10
10,000 20 1.45 28,000 500
1.82%
CAIRN 30-Jul-15 CE 210.00 0.50 -0.05
-9.09%
0.50
0.35
10,000 10 0.05 69,000 5,000
7.81%
ENGINERSIN 30-Jul-15 CE 255.00 2.70 -1.40
-34.15%
2.80
1.75
10,000 10 0.26 15,000 -3,000
-16.67%
HINDALCO 30-Jul-15 CE 122.50 0.60 -0.40
-40.00%
0.60
0.60
10,000 5 0.06 44,000 4,000
10.00%
HINDPETRO 30-Jul-15 CE 740.00 65.60 20.65
45.94%
69.50
52.85
10,000 20 5.84 91,500 -1,000
-1.08%
HINDZINC 30-Jul-15 CE 160.00 3.55 -1.75
-33.02%
3.55
3.55
10,000 5 0.36 22,000 -6,000
-21.43%
IDFC 30-Jul-15 CE 180.00 0.10 -0.05
-33.33%
0.15
0.10
10,000 5 0.01 88,000 0
0.00%
IRB 30-Jul-15 CE 260.00 2.60 0.15
6.12%
2.60
1.65
10,000 10 0.19 59,000 2,000
3.51%
JSWENERGY 30-Jul-15 CE 85.00 11.20 -20.85
-65.05%
11.20
11.20
10,000 5 1.12 10,000 10,000
0.00%
JINDALSTEL 27-Aug-15 CE 110.00 0.90 -0.10
-10.00%
0.90
0.80
10,000 5 0.08 26,000 8,000
44.44%
KTKBANK 30-Jul-15 CE 175.00 0.75 0.35
87.50%
0.95
0.70
10,000 5 0.08 6,000 6,000
0.00%
NMDC 30-Jul-15 CE 130.00 0.25 -0.20
-44.44%
0.30
0.25
10,000 5 0.03 74,000 -2,000
-2.63%
RELCAPITAL 30-Jul-15 CE 340.00 27.50 0.00
0.00%
28.00
21.15
10,000 20 2.31 20,000 -4,500
-18.37%
SYNDIBANK 30-Jul-15 CE 115.00 0.60 0.10
20.00%
0.70
0.60
10,000 5 0.07 122,000 4,000
3.39%
TATASTEEL 30-Jul-15 CE 360.00 0.25 -0.05
-16.67%
0.25
0.15
10,000 10 0.02 124,000 0
0.00%
YESBANK 30-Jul-15 CE 840.00 46.00 -1.70
-3.56%
46.00
35.40
10,000 40 3.97 93,500 -1,250
-1.32%
ZEEL 30-Jul-15 CE 410.00 2.20 0.70
46.67%
2.30
1.95
10,000 10 0.21 12,000 9,000
300.00%
BANKNIFTY 30-Jul-15 CE 19,600.00 120.05 19.85
19.81%
124.95
57.00
9,975 399 8.86 8,500 1,200
16.44%
NIFTY 27-Aug-15 CE 7,800.00 784.65 46.30
6.27%
784.65
647.70
9,875 395 67.45 30,550 -7,375
-19.45%
HCLTECH 30-Jul-15 CE 940.00 54.85 5.75
11.71%
57.15
42.10
9,750 39 4.72 39,000 -250
-0.64%
TCS 27-Aug-15 CE 2,700.00 84.00 13.05
18.39%
85.85
63.70
9,750 78 6.63 8,000 7,750
3,100.00%
CEATLTD 30-Jul-15 CE 700.00 30.55 -8.45
-21.67%
32.00
25.60
9,500 19 2.71 43,000 -2,500
-5.49%
AXISBANK 30-Jul-15 CE 660.00 1.20 -0.30
-20.00%
1.25
0.85
9,500 19 0.10 16,000 3,500
28.00%
TATACOMM 30-Jul-15 CE 460.00 9.85 -0.55
-5.29%
10.10
7.25
9,500 19 0.91 66,500 5,000
8.13%
DRREDDY 30-Jul-15 CE 3,750.00 71.60 41.60
138.67%
74.45
40.20
9,250 74 5.73 5,000 -1,000
-16.67%
INDUSINDBK 30-Jul-15 CE 840.00 65.60 12.70
24.01%
66.05
51.00
9,250 37 5.43 29,500 -5,250
-15.11%
KOTAKBANK 30-Jul-15 CE 1,540.00 13.35 4.35
48.33%
15.00
12.55
9,250 37 1.23 13,750 4,750
52.78%
AMBUJACEM 30-Jul-15 CE 255.00 3.95 1.60
68.09%
3.95
2.90
9,000 9 0.30 41,000 6,000
17.14%
HAVELLS 30-Jul-15 CE 280.00 16.20 3.30
25.58%
16.20
15.55
9,000 9 1.43 44,000 2,000
4.76%
ICICIBANK 30-Jul-15 CE 290.00 24.90 0.55
2.26%
24.90
20.90
9,000 9 2.06 38,000 1,000
2.70%
INFY 27-Aug-15 CE 1,100.00 10.00 -2.80
-21.88%
10.55
9.50
9,000 36 0.93 15,750 6,000
61.54%
JUBLFOOD 30-Jul-15 CE 1,900.00 81.60 11.10
15.74%
86.00
60.00
9,000 36 7.16 24,500 -250
-1.01%
LUPIN 30-Jul-15 CE 2,100.00 8.95 0.20
2.29%
9.05
3.55
9,000 72 0.68 14,625 2,125
17.00%
ONGC 30-Jul-15 CE 350.00 0.50 -0.05
-9.09%
0.55
0.40
9,000 9 0.04 219,000 -1,000
-0.45%
TATASTEEL 30-Jul-15 CE 400.00 0.10 0.00
0.00%
0.10
0.05
9,000 9 0.01 50,000 1,000
2.04%
TECHM 30-Jul-15 CE 560.00 1.00 -0.10
-9.09%
1.00
0.75
9,000 18 0.08 155,000 -6,000
-3.73%
ACC 30-Jul-15 CE 1,480.00 48.20 14.50
43.03%
50.00
24.75
8,875 71 3.44 3,625 -500
-12.12%
AUROPHARMA 30-Jul-15 CE 1,650.00 6.55 1.65
33.67%
7.05
5.35
8,750 35 0.55 36,250 750
2.11%
COLPAL 30-Jul-15 CE 2,150.00 17.75 -1.75
-8.97%
22.95
16.75
8,625 69 1.75 8,750 3,250
59.09%
ULTRACEMCO 30-Jul-15 CE 3,100.00 79.10 12.85
19.40%
86.00
55.00
8,625 69 5.53 11,500 -2,500
-17.86%
NIFTY 31-Dec-15 CE 8,500.00 506.80 24.40
5.06%
512.00
435.00
8,550 342 40.27 348,550 -4,450
-1.26%
BATAINDIA 30-Jul-15 CE 1,100.00 50.35 24.35
93.65%
59.00
15.25
8,500 34 3.25 7,500 -250
-3.23%
DRREDDY 30-Jul-15 CE 3,650.00 117.45 61.05
108.24%
123.90
72.85
8,500 68 8.53 6,750 -750
-10.00%
AJANTPHARM 30-Jul-15 CE 1,600.00 63.40 9.90
18.50%
64.00
39.50
8,250 33 4.04 12,250 -500
-3.92%
NIFTY 30-Jul-15 CE 7,900.00 640.50 48.90
8.27%
645.65
511.20
8,250 330 47.11 154,875 -1,600
-1.02%
NIFTY 30-Jul-15 CE 8,950.00 11.55 2.15
22.87%
12.00
2.80
8,175 327 0.57 13,475 1,950
16.92%
ULTRACEMCO 30-Jul-15 CE 3,200.00 43.15 9.65
28.81%
45.10
31.50
8,125 65 2.93 12,750 625
5.15%
ALBK 30-Jul-15 CE 97.50 1.00 0.10
11.11%
1.10
0.95
8,000 4 0.08 34,000 2,000
6.25%
BHEL 27-Aug-15 CE 290.00 2.50 -0.65
-20.63%
2.50
2.50
8,000 8 0.20 14,000 8,000
133.33%
BANKINDIA 30-Jul-15 CE 160.00 22.40 5.30
30.99%
24.25
12.95
8,000 8 1.47 15,000 -2,000
-11.76%
RELINFRA 30-Jul-15 CE 360.00 36.00 3.00
9.09%
36.50
25.25
8,000 16 2.42 57,500 500
0.88%
RELINFRA 30-Jul-15 CE 370.00 26.35 -1.60
-5.72%
27.30
21.25
8,000 16 1.93 4,500 500
12.50%
CEATLTD 30-Jul-15 CE 760.00 9.95 -5.05
-33.67%
11.35
8.75
8,000 16 0.78 15,500 1,500
10.71%
COALINDIA 30-Jul-15 CE 500.00 0.40 0.00
0.00%
0.40
0.40
8,000 8 0.03 17,000 8,000
88.89%
CAIRN 30-Jul-15 CE 220.00 0.25 -0.25
-50.00%
0.30
0.25
8,000 8 0.02 40,000 3,000
8.11%
DLF 30-Jul-15 CE 145.00 0.30 0.00
0.00%
0.30
0.25
8,000 4 0.02 62,000 6,000
10.71%
DISHTV 30-Jul-15 CE 102.50 7.00 -0.55
-7.28%
7.00
6.05
8,000 2 0.52 52,000 8,000
18.18%
DISHTV 30-Jul-15 CE 122.50 0.90 -0.20
-18.18%
0.90
0.80
8,000 2 0.07 36,000 8,000
28.57%
GLENMARK 30-Jul-15 CE 1,060.00 22.25 -1.55
-6.51%
23.05
17.60
8,000 32 1.69 14,500 250
1.75%
HINDALCO 30-Jul-15 CE 140.00 0.10 0.00
0.00%
0.10
0.10
8,000 4 0.01 118,000 -2,000
-1.67%
HDIL 30-Jul-15 CE 130.00 0.30 0.00
0.00%
0.30
0.25
8,000 4 0.02 36,000 4,000
12.50%
IDBI 27-Aug-15 CE 67.50 2.70 -6.80
-71.58%
2.70
2.70
8,000 2 0.22 - 0
0.00%
IBULHSGFIN 30-Jul-15 CE 640.00 38.35 4.30
12.63%
40.00
29.05
8,000 16 2.77 44,000 -1,500
-3.30%
IOB 30-Jul-15 CE 42.50 0.20 -0.05
-20.00%
0.20
0.20
8,000 1 0.02 120,000 0
0.00%
IOB 30-Jul-15 CE 45.00 0.15 0.05
50.00%
0.15
0.15
8,000 1 0.01 96,000 8,000
9.09%
IOB 30-Jul-15 CE 50.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 1 0.00 136,000 8,000
6.25%
IOC 30-Jul-15 CE 380.00 43.70 6.80
18.43%
45.70
41.20
8,000 8 3.48 74,000 -6,000
-7.50%
IBREALEST 30-Jul-15 CE 52.50 4.65 -0.45
-8.82%
4.65
4.30
8,000 2 0.36 20,000 0
0.00%
JPASSOCIAT 30-Jul-15 CE 7.50 3.70 -0.10
-2.63%
3.70
3.70
8,000 1 0.30 184,000 8,000
4.55%
JPASSOCIAT 30-Jul-15 CE 17.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 2,160,000 8,000
0.37%
JINDALSTEL 27-Aug-15 CE 115.00 0.55 -0.25
-31.25%
0.65
0.55
8,000 4 0.05 14,000 4,000
40.00%
JINDALSTEL 30-Jul-15 CE 120.00 0.20 0.00
0.00%
0.20
0.15
8,000 4 0.01 322,000 4,000
1.26%
JSWSTEEL 30-Jul-15 CE 940.00 9.05 2.95
48.36%
9.15
5.50
8,000 32 0.67 15,000 -2,750
-15.49%
L&TFH 27-Aug-15 CE 70.00 1.90 -0.45
-19.15%
1.90
1.90
8,000 2 0.15 20,000 4,000
25.00%
L&TFH 30-Jul-15 CE 62.50 4.65 0.30
6.90%
4.70
4.60
8,000 2 0.37 272,000 4,000
1.49%
M&MFIN 30-Jul-15 CE 310.00 4.80 1.75
57.38%
4.80
3.75
8,000 8 0.34 19,000 1,000
5.56%
NMDC 30-Jul-15 CE 122.50 0.85 -0.80
-48.48%
0.85
0.85
8,000 4 0.07 14,000 2,000
16.67%
PETRONET 30-Jul-15 CE 195.00 4.10 -0.65
-13.68%
4.20
3.30
8,000 4 0.32 40,000 0
0.00%
RPOWER 30-Jul-15 CE 40.00 5.30 -0.70
-11.67%
5.30
4.25
8,000 2 0.38 56,000 0
0.00%
RPOWER 30-Jul-15 CE 57.50 0.10 0.00
0.00%
0.10
0.10
8,000 2 0.01 88,000 0
0.00%
SAIL 30-Jul-15 CE 57.50 4.60 1.40
43.75%
4.60
4.55
8,000 2 0.37 12,000 0
0.00%
SYNDIBANK 30-Jul-15 CE 112.50 0.95 0.15
18.75%
0.95
0.60
8,000 4 0.06 12,000 0
0.00%
SBIN 30-Jul-15 CE 315.00 0.40 0.00
0.00%
0.40
0.20
8,000 8 0.02 8,000 5,000
166.67%
SRTRANSFIN 30-Jul-15 CE 940.00 24.25 2.00
8.99%
26.00
21.00
8,000 32 1.90 22,000 1,500
7.32%
VOLTAS 30-Jul-15 CE 380.00 0.90 0.00
0.00%
0.90
0.40
8,000 8 0.06 107,000 2,000
1.90%
ACC 30-Jul-15 CE 1,520.00 28.20 8.70
44.62%
29.60
15.10
7,875 63 1.94 3,500 2,125
154.55%
HDFCBANK 30-Jul-15 CE 1,040.00 54.45 7.55
16.10%
54.90
38.00
7,750 31 3.68 75,500 -1,750
-2.27%
BIOCON 30-Jul-15 CE 520.00 4.00 1.90
90.48%
4.60
3.00
7,500 15 0.30 7,000 3,500
100.00%
CIPLA 30-Jul-15 CE 720.00 2.85 2.40
533.33%
3.00
1.25
7,500 15 0.16 19,000 1,000
5.56%
UBL 30-Jul-15 CE 1,040.00 37.65 -0.45
-1.18%
43.00
35.00
7,500 30 2.93 4,250 1,000
30.77%
WOCKPHARMA 30-Jul-15 CE 1,700.00 9.90 1.80
22.22%
10.80
5.55
7,500 60 0.62 7,625 2,375
45.24%
BANKNIFTY 30-Jul-15 CE 20,300.00 23.40 1.30
5.88%
24.30
10.10
7,400 296 1.26 31,375 3,625
13.06%
INFY 30-Jul-15 CE 2,000.00 63.45 -11.55
-15.40%
84.00
56.95
7,250 29 4.88 8,125 0
0.00%
NIFTY 30-Jul-15 CE 7,700.00 833.10 53.65
6.88%
840.00
704.75
7,150 286 54.62 66,950 -550
-0.81%
NIFTY 27-Aug-15 CE 7,700.00 855.00 39.00
4.78%
855.00
799.10
7,025 281 59.37 28,875 7,000
32.00%
ARVIND 30-Jul-15 CE 250.00 36.40 12.40
51.67%
36.40
25.00
7,000 7 2.34 97,000 1,000
1.04%
CANBK 30-Jul-15 CE 260.00 34.90 5.40
18.31%
34.90
19.00
7,000 7 2.10 19,000 7,000
58.33%
COALINDIA 30-Jul-15 CE 400.00 25.00 2.50
11.11%
25.00
20.50
7,000 7 1.64 77,000 -2,000
-2.53%
GAIL 30-Jul-15 CE 380.00 12.20 -1.80
-12.86%
13.00
12.20
7,000 7 0.86 9,000 7,000
350.00%
IBULHSGFIN 30-Jul-15 CE 720.00 7.50 1.75
30.43%
8.00
6.00
7,000 14 0.49 34,000 3,500
11.48%
ITC 30-Jul-15 CE 350.00 0.55 0.15
37.50%
0.60
0.45
7,000 7 0.04 192,000 3,000
1.59%
JSWSTEEL 30-Jul-15 CE 920.00 13.55 3.95
41.15%
14.10
7.75
7,000 28 0.82 25,750 1,000
4.04%
KOTAKBANK 30-Jul-15 CE 1,520.00 17.65 6.35
56.19%
21.90
14.90
7,000 28 1.24 6,750 2,250
50.00%
RECLTD 30-Jul-15 CE 270.00 21.60 3.90
22.03%
22.05
20.50
7,000 7 1.50 61,000 -2,000
-3.17%
HEROMOTOCO 30-Jul-15 CE 2,800.00 11.40 4.05
55.10%
14.25
9.75
6,875 55 0.83 9,750 1,500
18.18%
MARUTI 30-Jul-15 CE 4,150.00 30.70 -3.95
-11.40%
34.00
28.85
6,750 54 2.13 11,250 625
5.88%
SRF 30-Jul-15 CE 1,200.00 146.10 71.20
95.06%
148.00
89.50
6,750 27 9.04 8,000 -2,250
-21.95%
M&M 30-Jul-15 CE 1,280.00 54.60 6.75
14.11%
55.80
43.80
6,500 26 3.32 12,250 250
2.08%
M&M 30-Jul-15 CE 1,420.00 5.65 0.95
20.21%
6.10
3.90
6,500 26 0.37 15,250 3,250
27.08%
UPL 30-Jul-15 CE 600.00 7.70 2.45
46.67%
8.40
6.50
6,500 13 0.48 41,000 -3,000
-6.82%
SRF 30-Jul-15 CE 1,400.00 29.25 9.55
48.48%
31.50
26.60
6,500 26 1.91 7,000 500
7.69%
TECHM 27-Aug-15 CE 500.00 12.00 -2.00
-14.29%
13.00
11.50
6,500 13 0.80 8,000 4,500
128.57%
YESBANK 30-Jul-15 CE 980.00 2.00 -0.10
-4.76%
2.00
1.30
6,500 26 0.10 14,000 -250
-1.75%
ABIRLANUVO 30-Jul-15 CE 2,100.00 22.35 16.25
266.39%
32.10
18.50
6,375 51 1.39 2,250 2,250
0.00%
INFY 30-Jul-15 CE 1,120.00 4.70 -0.55
-10.48%
4.70
3.75
6,250 25 0.26 33,750 -1,500
-4.26%
BANKNIFTY 30-Jul-15 CE 17,500.00 1,401.50 94.45
7.23%
1,430.00
1,031.00
6,225 249 75.88 40,775 -275
-0.67%
AMTEKAUTO 30-Jul-15 CE 165.00 6.70 0.70
11.67%
6.70
6.60
6,000 3 0.40 118,000 -4,000
-3.28%
BANKINDIA 30-Jul-15 CE 165.00 17.15 2.55
17.47%
17.20
17.15
6,000 6 1.03 38,000 0
0.00%
BHARTIARTL 30-Jul-15 CE 480.00 1.35 -0.10
-6.90%
1.60
1.25
6,000 6 0.08 38,000 3,000
8.57%
CESC 30-Jul-15 CE 580.00 9.60 3.10
47.69%
9.95
3.50
6,000 12 0.41 26,000 -500
-1.89%
CROMPGREAV 30-Jul-15 CE 195.00 1.05 0.45
75.00%
1.05
0.85
6,000 3 0.06 2,000 0
0.00%
EXIDEIND 30-Jul-15 CE 170.00 0.65 0.05
8.33%
0.65
0.60
6,000 3 0.04 82,000 -2,000
-2.38%
AMBUJACEM 30-Jul-15 CE 230.00 17.20 3.30
23.74%
17.20
15.95
6,000 6 0.99 69,000 -4,000
-5.48%
HINDALCO 30-Jul-15 CE 105.00 6.00 -1.80
-23.08%
6.50
5.75
6,000 3 0.36 10,000 -2,000
-16.67%
HDFC 30-Jul-15 CE 1,250.00 74.05 2.30
3.21%
75.00
60.00
6,000 24 3.98 48,250 -1,500
-3.02%
HINDPETRO 30-Jul-15 CE 720.00 79.00 18.85
31.34%
79.00
70.80
6,000 12 4.33 38,000 -500
-1.30%
IDEA 30-Jul-15 CE 210.00 0.60 -0.05
-7.69%
0.60
0.45
6,000 3 0.03 96,000 2,000
2.13%
IDFC 30-Jul-15 CE 162.50 0.85 0.20
30.77%
0.85
0.80
6,000 3 0.05 22,000 -6,000
-21.43%
IOC 30-Jul-15 CE 370.00 50.00 1.55
3.20%
50.00
50.00
6,000 6 3.00 83,000 -3,000
-3.49%
NTPC 30-Jul-15 CE 137.50 3.50 -0.60
-14.63%
3.75
3.50
6,000 3 0.22 78,000 0
0.00%
POWERGRID 30-Jul-15 CE 150.00 0.50 -0.25
-33.33%
0.50
0.50
6,000 3 0.03 174,000 -2,000
-1.14%
SYNDIBANK 30-Jul-15 CE 120.00 0.30 0.00
0.00%
0.30
0.30
6,000 3 0.02 78,000 0
0.00%
SBIN 27-Aug-15 CE 310.00 2.00 -0.50
-20.00%
2.00
2.00
6,000 6 0.12 20,000 -1,000
-4.76%
SUNTV 30-Jul-15 CE 440.00 0.85 0.55
183.33%
1.35
0.70
6,000 12 0.06 8,500 -1,000
-10.53%
TITAN 30-Jul-15 CE 390.00 1.35 -0.20
-12.90%
1.35
1.05
6,000 6 0.08 28,000 3,000
12.00%
UBL 30-Jul-15 CE 1,020.00 47.05 -1.20
-2.49%
53.00
45.30
6,000 24 2.95 4,500 750
20.00%
TATACOMM 30-Jul-15 CE 440.00 17.55 -2.50
-12.47%
19.05
14.90
6,000 12 1.08 39,000 -3,000
-7.14%
ZEEL 30-Jul-15 CE 360.00 19.05 3.05
19.06%
19.20
18.85
6,000 6 1.14 127,000 0
0.00%
BATAINDIA 30-Jul-15 CE 1,120.00 40.35 21.35
112.37%
43.00
27.70
5,750 23 1.90 5,500 500
10.00%
NIFTY 30-Jul-15 CE 9,400.00 1.05 -0.15
-12.50%
1.25
1.00
5,600 224 0.06 47,825 2,775
6.16%
NIFTY 24-Sep-15 CE 9,500.00 15.15 -0.35
-2.26%
15.95
2.25
5,550 222 0.72 13,650 125
0.92%
CENTURYTEX 30-Jul-15 CE 900.00 1.25 0.25
25.00%
1.40
1.00
5,500 11 0.07 14,000 4,000
40.00%
INFY 30-Jul-15 CE 950.00 58.75 -1.20
-2.00%
59.10
53.30
5,500 22 3.15 35,000 750
2.19%
MARUTI 30-Jul-15 CE 4,300.00 9.80 -0.95
-8.84%
10.50
8.50
5,500 44 0.53 31,500 875
2.86%
BANKNIFTY 27-Aug-15 CE 20,000.00 177.45 13.50
8.23%
185.00
110.00
5,450 218 7.68 5,000 2,750
122.22%
BAJAJ-AUTO 30-Jul-15 CE 2,550.00 68.50 2.45
3.71%
71.95
55.45
5,375 43 3.60 21,375 0
0.00%
INFY 30-Jul-15 CE 975.00 41.60 -4.40
-9.57%
42.50
38.00
5,250 21 2.12 8,000 0
0.00%
ULTRACEMCO 30-Jul-15 CE 3,050.00 104.00 16.05
18.25%
116.00
76.00
5,250 42 4.73 4,375 -2,250
-33.96%
LUPIN 30-Jul-15 CE 1,800.00 130.55 5.10
4.07%
130.85
105.00
5,125 41 6.03 27,500 1,125
4.27%
BPCL 30-Jul-15 CE 860.00 76.00 20.90
37.93%
78.10
62.10
5,000 10 3.69 55,000 -1,000
-1.79%
RELINFRA 30-Jul-15 CE 460.00 1.35 -0.85
-38.64%
1.35
1.00
5,000 10 0.06 27,500 1,500
5.77%
CEATLTD 30-Jul-15 CE 720.00 22.10 -6.65
-23.13%
22.80
19.35
5,000 10 1.06 32,000 0
0.00%
DABUR 30-Jul-15 CE 310.00 2.25 0.80
55.17%
2.25
1.95
5,000 5 0.10 11,000 5,000
83.33%
HCLTECH 30-Jul-15 CE 1,060.00 7.60 0.75
10.95%
7.80
4.00
5,000 20 0.30 21,250 1,500
7.59%
HAVELLS 30-Jul-15 CE 310.00 3.30 0.05
1.54%
3.30
2.00
5,000 5 0.13 29,000 3,000
11.54%
INFY 30-Jul-15 CE 1,125.00 4.25 -0.60
-12.37%
4.25
3.25
5,000 20 0.18 32,000 0
0.00%
RECLTD 30-Jul-15 CE 320.00 0.80 0.15
23.08%
0.80
0.50
5,000 5 0.04 61,000 -1,000
-1.61%
SBIN 27-Aug-15 CE 320.00 1.05 -0.50
-32.26%
1.20
1.05
5,000 5 0.06 9,000 -5,000
-35.71%
SRF 30-Jul-15 CE 1,150.00 184.00 92.00
100.00%
184.00
129.00
5,000 20 9.00 3,500 -4,500
-56.25%
TATASTEEL 30-Jul-15 CE 270.00 22.95 -9.05
-28.28%
22.95
20.00
5,000 5 1.04 10,000 2,000
25.00%
TECHM 30-Jul-15 CE 600.00 0.45 -0.15
-25.00%
0.45
0.30
5,000 10 0.02 65,500 3,500
5.65%
LT 30-Jul-15 CE 1,700.00 133.70 6.65
5.23%
137.00
110.00
4,875 39 5.92 48,500 250
0.52%
SRTRANSFIN 30-Jul-15 CE 920.00 30.00 0.60
2.04%
36.00
19.85
4,750 19 1.42 10,750 250
2.38%
NIFTY 30-Jul-15 CE 8,150.00 412.25 32.65
8.60%
419.60
292.85
4,650 186 17.29 11,100 -525
-4.52%
ACC 30-Jul-15 CE 1,450.00 65.45 15.05
29.86%
69.90
44.45
4,625 37 2.41 18,375 -125
-0.68%
ACC 30-Jul-15 CE 1,460.00 59.20 15.10
34.24%
62.20
35.20
4,500 36 2.14 4,750 125
2.70%
AMARAJABAT 30-Jul-15 CE 920.00 20.90 4.40
26.67%
20.90
14.75
4,500 18 0.75 6,000 1,000
20.00%
CENTURYTEX 30-Jul-15 CE 820.00 6.25 2.15
52.44%
6.60
4.25
4,500 9 0.26 12,000 500
4.35%
ABIRLANUVO 30-Jul-15 CE 2,050.00 33.00 24.50
288.24%
45.00
10.00
4,500 36 1.49 2,250 2,250
0.00%
UPL 30-Jul-15 CE 540.00 30.00 6.00
25.00%
31.15
24.45
4,500 9 1.31 13,000 -500
-3.70%
AXISBANK 30-Jul-15 CE 500.00 82.10 3.85
4.92%
82.10
73.00
4,500 9 3.47 21,000 0
0.00%
ABIRLANUVO 30-Jul-15 CE 1,750.00 255.00 130.80
105.31%
255.00
218.00
4,375 35 10.13 3,750 -1,000
-21.05%
TCS 30-Jul-15 CE 2,550.00 140.30 19.60
16.24%
145.00
109.00
4,375 35 5.22 22,000 250
1.15%
NIFTY 31-Dec-15 CE 10,500.00 21.00 2.45
13.21%
22.00
17.35
4,350 174 0.91 121,250 0
0.00%
NIFTY 30-Jul-15 CE 6,500.00 2,012.95 45.65
2.32%
2,020.00
1,900.00
4,150 166 81.51 69,775 25
0.04%
ASHOKLEY 27-Aug-15 CE 72.50 4.50 -1.90
-29.69%
4.50
4.50
4,000 1 0.18 4,000 4,000
0.00%
ASHOKLEY 27-Aug-15 CE 85.00 1.35 -1.25
-48.08%
1.35
1.35
4,000 1 0.05 4,000 4,000
0.00%
ARVIND 27-Aug-15 CE 290.00 16.60 4.95
42.49%
16.60
10.10
4,000 4 0.55 4,000 4,000
0.00%
ADANIPOWER 30-Jul-15 CE 50.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 16,000 4,000
33.33%
APOLLOTYRE 30-Jul-15 CE 195.00 0.75 -0.45
-37.50%
0.75
0.75
4,000 2 0.03 16,000 4,000
33.33%
BANKNIFTY 30-Jul-15 CE 19,700.00 94.90 9.90
11.65%
99.65
46.80
4,000 160 2.65 3,400 1,375
67.90%
BANKNIFTY 30-Jul-15 CE 19,900.00 62.35 7.55
13.78%
67.90
27.05
4,000 160 2.26 2,550 -1,075
-29.66%
BIOCON 30-Jul-15 CE 460.00 25.10 2.45
10.82%
27.75
25.00
4,000 8 1.06 16,000 -2,000
-11.11%
CANBK 30-Jul-15 CE 330.00 1.30 0.00
0.00%
1.45
1.25
4,000 4 0.05 101,000 -1,000
-0.98%
DLF 30-Jul-15 CE 150.00 0.20 0.00
0.00%
0.20
0.20
4,000 2 0.01 286,000 2,000
0.70%
DISHTV 30-Jul-15 CE 95.00 13.10 0.10
0.77%
13.10
13.10
4,000 1 0.52 20,000 0
0.00%
ENGINERSIN 30-Jul-15 CE 225.00 19.70 -1.70
-7.94%
19.70
15.90
4,000 4 0.67 17,000 -3,000
-15.00%
ENGINERSIN 30-Jul-15 CE 230.00 17.05 0.05
0.29%
17.05
14.85
4,000 4 0.62 73,000 -2,000
-2.67%
FEDERALBNK 30-Jul-15 CE 167.50 2.20 -0.05
-2.22%
2.20
2.15
4,000 2 0.09 8,000 0
0.00%
GODREJIND 30-Jul-15 CE 390.00 5.90 0.70
13.46%
5.90
5.35
4,000 4 0.22 18,000 2,000
12.50%
IBREALEST 30-Jul-15 CE 50.00 7.90 0.40
5.33%
7.90
7.90
4,000 1 0.32 32,000 4,000
14.29%
IBREALEST 30-Jul-15 CE 72.50 0.10 -0.15
-60.00%
0.10
0.10
4,000 1 0.00 36,000 -4,000
-10.00%
IBREALEST 30-Jul-15 CE 75.00 0.10 -0.05
-33.33%
0.10
0.10
4,000 1 0.00 44,000 0
0.00%
ABIRLANUVO 30-Jul-15 CE 1,850.00 145.00 80.60
125.16%
175.00
45.00
4,000 32 4.19 5,875 -750
-11.32%
ITC 30-Jul-15 CE 300.00 20.25 1.75
9.46%
20.25
16.25
4,000 4 0.75 55,000 0
0.00%
JUSTDIAL 30-Jul-15 CE 1,250.00 47.90 -4.35
-8.33%
57.10
47.50
4,000 16 2.04 8,000 -250
-3.03%
JISLJALEQS 30-Jul-15 CE 87.50 0.25 -0.25
-50.00%
0.25
0.25
4,000 1 0.01 32,000 4,000
14.29%
KTKBANK 30-Jul-15 CE 130.00 21.00 6.30
42.86%
21.00
16.35
4,000 2 0.75 28,000 2,000
7.69%
L&TFH 27-Aug-15 CE 65.00 3.50 0.25
7.69%
3.50
3.50
4,000 1 0.14 4,000 4,000
0.00%
ADANIPORTS 30-Jul-15 CE 300.00 23.00 -1.60
-6.50%
23.35
21.65
4,000 4 0.90 53,000 -2,000
-3.64%
OIL 30-Jul-15 CE 460.00 7.05 -4.95
-41.25%
9.90
7.00
4,000 8 0.34 5,500 1,000
22.22%
PETRONET 30-Jul-15 CE 210.00 1.15 -0.30
-20.69%
1.15
1.10
4,000 2 0.04 44,000 2,000
4.76%
PTC 30-Jul-15 CE 67.50 4.50 0.45
11.11%
4.50
4.50
4,000 1 0.18 24,000 -4,000
-14.29%
PTC 30-Jul-15 CE 82.50 0.25 0.00
0.00%
0.25
0.25
4,000 1 0.01 12,000 4,000
50.00%
RCOM 27-Aug-15 CE 85.00 0.50 0.20
66.67%
0.50
0.50
4,000 1 0.02 20,000 4,000
25.00%
RCOM 30-Jul-15 CE 50.00 13.05 -1.00
-7.12%
13.05
13.05
4,000 1 0.52 44,000 -4,000
-8.33%
RCOM 30-Jul-15 CE 55.00 9.55 0.00
0.00%
9.55
9.55
4,000 1 0.38 348,000 0
0.00%
SBIN 27-Aug-15 CE 270.00 14.70 1.20
8.89%
14.70
11.00
4,000 4 0.52 39,000 0
0.00%
SBIN 27-Aug-15 CE 325.00 1.20 0.10
9.09%
1.20
0.85
4,000 4 0.04 13,000 2,000
18.18%
TECHM 30-Jul-15 CE 570.00 0.70 -0.20
-22.22%
0.70
0.50
4,000 8 0.02 76,000 -3,500
-4.40%
UCOBANK 30-Jul-15 CE 50.00 5.15 -0.30
-5.50%
5.15
5.15
4,000 1 0.21 12,000 4,000
50.00%
UCOBANK 30-Jul-15 CE 65.00 0.20 0.05
33.33%
0.20
0.20
4,000 1 0.01 76,000 0
0.00%
WIPRO 30-Jul-15 CE 540.00 18.50 -1.20
-6.09%
19.10
15.15
4,000 8 0.70 25,000 1,000
4.17%
ABIRLANUVO 30-Jul-15 CE 2,150.00 13.40 9.05
208.05%
18.00
10.00
3,875 31 0.51 1,875 1,875
0.00%
AUROPHARMA 30-Jul-15 CE 1,350.00 124.45 24.70
24.76%
124.45
88.00
3,750 15 4.07 21,750 1,000
4.82%
GRASIM 30-Jul-15 CE 3,600.00 68.25 16.60
32.14%
71.50
54.40
3,750 30 2.37 5,875 1,625
38.24%
INFY 30-Jul-15 CE 1,060.00 10.90 -3.10
-22.14%
11.85
10.50
3,750 15 0.43 17,000 1,000
6.25%
MINDTREE 30-Jul-15 CE 1,300.00 38.10 -2.00
-4.99%
41.85
37.50
3,750 15 1.51 9,000 500
5.88%
NIFTY 31-Dec-15 CE 8,000.00 858.85 35.85
4.36%
868.75
740.00
3,750 150 30.57 323,450 -4,150
-1.27%
ACC 30-Jul-15 CE 1,550.00 19.45 7.55
63.45%
19.90
10.00
3,500 28 0.49 13,125 2,000
17.98%
ASIANPAINT 30-Jul-15 CE 740.00 49.20 6.00
13.89%
49.25
43.00
3,500 14 1.68 21,250 -3,000
-12.37%
IGL 30-Jul-15 CE 530.00 2.50 1.00
66.67%
2.50
1.65
3,500 7 0.07 33,500 2,000
6.35%
INFY 27-Aug-15 CE 1,050.00 21.75 -5.50
-20.18%
27.25
20.00
3,500 14 0.76 3,250 2,500
333.33%
JUBLFOOD 30-Jul-15 CE 2,100.00 14.15 4.15
41.50%
15.50
12.50
3,500 14 0.46 4,000 2,750
220.00%
UBL 30-Jul-15 CE 1,100.00 17.45 -0.45
-2.51%
20.00
16.60
3,500 14 0.64 9,000 750
9.09%
BANKNIFTY 30-Jul-15 CE 17,800.00 1,133.05 77.25
7.32%
1,155.00
800.05
3,450 138 32.46 24,275 -625
-2.51%
BAJAJ-AUTO 30-Jul-15 CE 2,500.00 96.15 3.10
3.33%
100.00
80.00
3,375 27 3.17 29,500 -250
-0.84%
BEL 30-Jul-15 CE 3,500.00 55.00 -10.00
-15.38%
64.00
50.00
3,375 27 1.76 6,375 1,125
21.43%
INFY 30-Jul-15 CE 1,900.00 113.80 -39.20
-25.62%
144.65
113.60
3,375 14 4.70 2,375 0
0.00%
GLENMARK 30-Jul-15 CE 1,000.00 47.25 -1.70
-3.47%
48.50
39.00
3,250 13 1.45 36,250 -1,500
-3.97%
GLENMARK 30-Jul-15 CE 1,080.00 15.65 -1.50
-8.75%
17.85
13.30
3,250 13 0.50 4,000 500
14.29%
JUSTDIAL 30-Jul-15 CE 1,350.00 14.85 -3.60
-19.51%
16.60
14.85
3,250 13 0.51 7,500 500
7.14%
NIFTY 27-Aug-15 CE 9,500.00 5.55 0.45
8.82%
5.95
3.35
3,250 130 0.15 19,825 1,250
6.73%
ARVIND 30-Jul-15 CE 230.00 54.00 14.35
36.19%
54.00
45.70
3,000 3 1.52 16,000 0
0.00%
COALINDIA 30-Jul-15 CE 390.00 31.50 0.60
1.94%
31.50
28.00
3,000 3 0.89 11,000 1,000
10.00%
AMBUJACEM 30-Jul-15 CE 235.00 14.10 4.90
53.26%
14.10
6.00
3,000 3 0.30 42,000 0
0.00%
GAIL 30-Jul-15 CE 430.00 1.35 -0.25
-15.63%
1.55
1.00
3,000 3 0.04 111,000 -1,000
-0.89%
HINDPETRO 30-Jul-15 CE 900.00 3.60 -0.25
-6.49%
3.60
2.20
3,000 6 0.09 3,000 3,000
0.00%
ICICIBANK 30-Jul-15 CE 260.00 55.00 -2.05
-3.59%
55.00
55.00
3,000 3 1.65 9,000 3,000
50.00%
KOTAKBANK 30-Jul-15 CE 1,380.00 78.00 11.20
16.77%
92.55
77.00
3,000 12 2.48 25,000 -1,500
-5.66%
LICHSGFIN 30-Jul-15 CE 420.00 31.55 -1.95
-5.82%
31.55
26.50
3,000 6 0.87 35,000 -500
-1.41%
LICHSGFIN 30-Jul-15 CE 510.00 1.20 -1.35
-52.94%
1.30
1.20
3,000 6 0.04 7,000 -500
-6.67%
ONGC 30-Jul-15 CE 290.00 20.00 -4.00
-16.67%
20.00
20.00
3,000 3 0.60 3,000 3,000
0.00%
RELIANCE 30-Jul-15 CE 940.00 86.40 11.05
14.66%
87.00
72.00
3,000 12 2.45 84,250 -250
-0.30%
RELIANCE 30-Jul-15 CE 960.00 64.00 3.85
6.40%
68.90
52.10
3,000 12 1.79 143,250 250
0.17%
SBIN 30-Jul-15 CE 215.00 56.00 4.40
8.53%
56.00
56.00
3,000 3 1.68 3,000 3,000
0.00%
SBIN 30-Jul-15 CE 240.00 32.00 3.15
10.92%
32.00
25.90
3,000 3 0.84 17,000 -2,000
-10.53%
SRTRANSFIN 30-Jul-15 CE 1,000.00 9.50 1.80
23.38%
9.55
7.05
3,000 12 0.25 8,500 0
0.00%
TATACHEM 27-Aug-15 CE 450.00 11.00 1.00
10.00%
12.00
11.00
3,000 6 0.33 3,500 2,500
250.00%
TITAN 30-Jul-15 CE 350.00 13.00 1.05
8.79%
13.00
12.00
3,000 3 0.37 9,000 1,000
12.50%
VOLTAS 30-Jul-15 CE 300.00 23.00 2.00
9.52%
23.00
19.00
3,000 3 0.63 13,000 2,000
18.18%
BANKNIFTY 30-Jul-15 CE 20,100.00 37.10 2.70
7.85%
39.00
19.95
2,950 118 0.98 3,325 1,575
90.00%
DRREDDY 30-Jul-15 CE 3,500.00 219.85 93.45
73.93%
220.00
203.00
2,750 22 5.86 8,375 -875
-9.46%
HDFC 30-Jul-15 CE 1,420.00 4.65 0.45
10.71%
4.80
4.00
2,750 11 0.13 10,500 1,750
20.00%
ABIRLANUVO 30-Jul-15 CE 1,700.00 288.00 123.00
74.55%
307.00
204.10
2,750 22 7.45 1,625 -500
-23.53%
KSCL 30-Jul-15 CE 780.00 17.90 4.65
35.09%
18.00
10.55
2,750 11 0.44 6,000 1,250
26.32%
RELIANCE 30-Jul-15 CE 920.00 99.00 4.00
4.21%
102.00
87.75
2,750 11 2.61 62,250 -2,500
-3.86%
ULTRACEMCO 30-Jul-15 CE 3,250.00 29.45 6.80
30.02%
29.45
19.00
2,750 22 0.63 5,125 2,500
95.24%
NIFTY 30-Jul-15 CE 7,600.00 912.75 24.55
2.76%
920.00
822.50
2,525 101 22.14 67,175 -425
-0.63%
APOLLOHOSP 30-Jul-15 CE 1,350.00 24.00 -12.00
-33.33%
25.00
22.50
2,500 10 0.58 5,500 1,750
46.67%
AMARAJABAT 30-Jul-15 CE 940.00 11.00 -3.50
-24.14%
11.00
9.50
2,500 10 0.25 9,500 -250
-2.56%
BIOCON 30-Jul-15 CE 510.00 5.45 1.85
51.39%
6.60
5.20
2,500 5 0.15 9,500 500
5.56%
CEATLTD 30-Jul-15 CE 800.00 5.90 -1.05
-15.11%
5.90
4.00
2,500 5 0.11 18,000 500
2.86%
CENTURYTEX 30-Jul-15 CE 840.00 3.30 0.45
15.79%
3.30
2.55
2,500 5 0.07 11,000 2,500
29.41%
HCLTECH 30-Jul-15 CE 920.00 71.00 10.00
16.39%
71.00
59.45
2,500 10 1.62 18,250 1,250
7.35%
HDFCBANK 30-Jul-15 CE 1,020.00 71.15 7.55
11.87%
71.15
52.00
2,500 10 1.37 36,000 -2,000
-5.26%
HINDPETRO 30-Jul-15 CE 700.00 101.35 26.15
34.77%
105.70
98.00
2,500 5 2.53 20,000 0
0.00%
IGL 30-Jul-15 CE 510.00 2.90 0.70
31.82%
4.00
2.90
2,500 5 0.08 33,500 -2,000
-5.63%
RELIANCE 30-Jul-15 CE 900.00 121.85 8.05
7.07%
124.00
105.10
2,500 10 2.90 124,750 -1,750
-1.38%
UPL 30-Jul-15 CE 610.00 5.30 1.20
29.27%
5.30
4.90
2,500 5 0.13 14,500 1,000
7.41%
SKSMICRO 30-Jul-15 CE 570.00 3.50 1.05
42.86%
3.50
2.70
2,500 5 0.07 2,000 1,000
100.00%
TATACHEM 30-Jul-15 CE 420.00 30.00 8.00
36.36%
30.00
25.00
2,500 5 0.71 14,500 -1,000
-6.45%
UBL 30-Jul-15 CE 1,000.00 57.55 3.05
5.60%
61.85
55.10
2,500 10 1.44 2,250 -1,750
-43.75%
ULTRACEMCO 30-Jul-15 CE 3,150.00 60.50 15.20
33.55%
62.00
40.00
2,500 20 1.28 2,625 1,500
133.33%
BANKNIFTY 30-Jul-15 CE 18,100.00 886.25 90.85
11.42%
886.25
613.60
2,375 95 16.99 3,975 -175
-4.22%
WOCKPHARMA 30-Jul-15 CE 1,650.00 13.95 2.00
16.74%
15.00
9.00
2,375 19 0.29 12,875 750
6.19%
BANKNIFTY 30-Jul-15 CE 17,000.00 1,854.45 126.85
7.34%
1,890.00
1,457.00
2,325 93 38.70 50,400 -800
-1.56%
DRREDDY 30-Jul-15 CE 3,550.00 182.05 82.00
81.96%
182.05
120.80
2,250 18 3.33 3,625 -1,125
-23.68%
DRREDDY 30-Jul-15 CE 3,950.00 22.95 -34.45
-60.02%
23.75
18.00
2,250 18 0.47 125 125
0.00%
LT 30-Jul-15 CE 2,050.00 2.75 0.10
3.77%
2.75
2.20
2,250 18 0.06 2,875 1,750
155.56%
SUNPHARMA 30-Jul-15 CE 840.00 51.75 7.60
17.21%
52.00
39.35
2,250 9 1.02 24,500 -1,500
-5.77%
NIFTY 27-Aug-15 CE 8,100.00 518.75 35.90
7.44%
527.25
406.00
2,175 87 9.52 16,300 -75
-0.46%
BANKNIFTY 27-Aug-15 CE 19,000.00 534.45 48.55
9.99%
549.00
366.05
2,125 85 9.53 3,375 1,200
55.17%
ABIRLANUVO 30-Jul-15 CE 1,800.00 178.80 93.80
110.35%
212.85
84.00
2,125 17 3.26 6,500 -500
-7.14%
MARUTI 30-Jul-15 CE 3,800.00 223.00 -12.00
-5.11%
225.00
215.00
2,125 17 4.69 4,500 -2,125
-32.08%
ADANIENT 27-Aug-15 CE 95.00 4.50 -0.50
-10.00%
5.50
4.50
2,000 4 0.10 23,500 0
0.00%
ADANIENT 30-Jul-15 CE 800.00 0.05 -15.80
-99.68%
0.05
0.05
2,000 4 0.00 2,000 0
0.00%
ARVIND 27-Aug-15 CE 300.00 12.10 2.40
24.74%
12.10
10.10
2,000 2 0.22 2,000 2,000
0.00%
APOLLOTYRE 30-Jul-15 CE 210.00 0.15 -0.15
-50.00%
0.15
0.15
2,000 1 0.00 16,000 -2,000
-11.11%
BHEL 27-Aug-15 CE 280.00 4.50 -0.30
-6.25%
4.50
2.95
2,000 2 0.07 4,000 2,000
100.00%
RELINFRA 30-Jul-15 CE 430.00 4.25 0.25
6.25%
4.25
3.50
2,000 4 0.08 8,000 -1,000
-11.11%
RELINFRA 30-Jul-15 CE 450.00 2.00 0.25
14.29%
2.00
2.00
2,000 4 0.04 29,500 2,000
7.27%
CIPLA 30-Jul-15 CE 600.00 60.00 19.00
46.34%
60.00
44.25
2,000 4 0.99 25,500 -1,500
-5.56%
CEATLTD 30-Jul-15 CE 680.00 34.25 -15.75
-31.50%
40.00
34.25
2,000 4 0.77 15,000 -2,000
-11.76%
CANBK 30-Jul-15 CE 270.00 20.40 -1.60
-7.27%
20.40
19.00
2,000 2 0.39 6,000 2,000
50.00%
CESC 30-Jul-15 CE 550.00 18.00 -2.00
-10.00%
18.00
12.00
2,000 4 0.30 500 500
0.00%
CESC 30-Jul-15 CE 560.00 16.00 5.25
48.84%
16.00
10.75
2,000 4 0.27 15,000 500
3.45%
CAIRN 30-Jul-15 CE 170.00 8.00 -2.55
-24.17%
8.00
8.00
2,000 2 0.16 31,000 0
0.00%
DLF 30-Jul-15 CE 105.00 13.70 -0.05
-0.36%
13.70
13.70
2,000 1 0.27 18,000 2,000
12.50%
DLF 30-Jul-15 CE 170.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 6,000 2,000
50.00%
DHFL 30-Jul-15 CE 430.00 11.60 -1.50
-11.45%
11.70
10.00
2,000 4 0.22 21,000 0
0.00%
DHFL 30-Jul-15 CE 460.00 3.90 -1.45
-27.10%
3.90
3.85
2,000 4 0.08 23,500 1,000
4.44%
ENGINERSIN 30-Jul-15 CE 265.00 2.00 -0.05
-2.44%
2.00
1.70
2,000 2 0.04 3,000 -1,000
-25.00%
FEDERALBNK 30-Jul-15 CE 147.50 10.00 -1.55
-13.42%
10.00
10.00
2,000 1 0.20 46,000 0
0.00%
FEDERALBNK 30-Jul-15 CE 152.50 8.25 0.95
13.01%
8.25
8.25
2,000 1 0.17 30,000 2,000
7.14%
HINDALCO 27-Aug-15 CE 120.00 2.25 -15.85
-87.57%
2.25
2.25
2,000 1 0.05 2,000 2,000
0.00%
HINDALCO 27-Aug-15 CE 125.00 2.40 1.40
140.00%
2.40
2.40
2,000 1 0.05 - -2,000
-100.00%
HINDALCO 30-Jul-15 CE 100.00 9.35 -4.25
-31.25%
9.35
9.35
2,000 1 0.19 12,000 0
0.00%
HINDALCO 30-Jul-15 CE 135.00 0.15 -0.05
-25.00%
0.15
0.15
2,000 1 0.00 168,000 -2,000
-1.18%
HEROMOTOCO 30-Jul-15 CE 2,850.00 7.00 -20.00
-74.07%
10.50
7.00
2,000 16 0.18 2,000 2,000
0.00%
HINDZINC 30-Jul-15 CE 180.00 0.30 0.00
0.00%
0.30
0.30
2,000 1 0.01 102,000 2,000
2.00%
IDEA 30-Jul-15 CE 215.00 0.30 -0.15
-33.33%
0.30
0.30
2,000 1 0.01 36,000 0
0.00%
ICICIBANK 27-Aug-15 CE 310.00 16.20 -13.50
-45.45%
16.20
16.20
2,000 2 0.32 1,000 1,000
0.00%
IBULHSGFIN 30-Jul-15 CE 620.00 50.00 1.90
3.95%
50.00
48.15
2,000 4 0.97 28,500 0
0.00%
IRB 30-Jul-15 CE 270.00 0.80 -0.35
-30.43%
0.80
0.80
2,000 2 0.02 24,000 1,000
4.35%
IRB 30-Jul-15 CE 280.00 0.60 -0.20
-25.00%
0.60
0.60
2,000 2 0.01 13,000 -2,000
-13.33%
IOC 30-Jul-15 CE 350.00 80.00 38.00
90.48%
80.00
80.00
2,000 2 1.60 53,000 -2,000
-3.64%
IOC 30-Jul-15 CE 470.00 1.25 1.00
400.00%
1.50
1.25
2,000 2 0.03 6,000 2,000
50.00%
JUSTDIAL 30-Jul-15 CE 1,300.00 28.40 -2.65
-8.53%
30.50
24.35
2,000 8 0.56 14,250 500
3.64%
JSWENERGY 30-Jul-15 CE 115.00 0.50 0.05
11.11%
0.50
0.50
2,000 1 0.01 56,000 0
0.00%
JINDALSTEL 30-Jul-15 CE 115.00 0.30 0.00
0.00%
0.30
0.30
2,000 1 0.01 12,000 2,000
20.00%
LUPIN 30-Jul-15 CE 2,050.00 14.90 1.40
10.37%
15.50
9.70
2,000 16 0.26 4,875 500
11.43%
M&MFIN 30-Jul-15 CE 320.00 2.00 0.05
2.56%
2.00
2.00
2,000 2 0.04 3,000 2,000
200.00%
NIFTY 30-Jul-15 CE 9,050.00 5.50 0.50
10.00%
5.50
2.00
2,000 80 0.08 - 0
0.00%
NTPC 30-Jul-15 CE 165.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 2,000 -2,000
-50.00%
ORIENTBANK 30-Jul-15 CE 210.00 1.10 0.25
29.41%
1.10
0.50
2,000 2 0.02 26,000 0
0.00%
PFC 30-Jul-15 CE 250.00 15.80 -0.85
-5.11%
16.60
15.80
2,000 2 0.32 20,000 -1,000
-4.76%
PETRONET 30-Jul-15 CE 185.00 9.00 1.50
20.00%
9.00
9.00
2,000 1 0.18 14,000 -2,000
-12.50%
PETRONET 30-Jul-15 CE 220.00 0.80 0.20
33.33%
0.80
0.80
2,000 1 0.02 4,000 0
0.00%
PNB 30-Jul-15 CE 165.00 0.55 -0.05
-8.33%
0.55
0.55
2,000 1 0.01 14,000 2,000
16.67%
STAR 30-Jul-15 CE 1,350.00 9.75 3.70
61.16%
10.00
9.50
2,000 8 0.19 7,000 2,000
40.00%
SBIN 27-Aug-15 CE 290.00 4.85 -1.15
-19.17%
5.45
4.85
2,000 2 0.10 55,000 1,000
1.85%
SBIN 30-Jul-15 CE 340.00 0.15 0.00
0.00%
0.15
0.10
2,000 2 0.00 9,000 1,000
12.50%
SUNTV 30-Jul-15 CE 460.00 0.60 -6.20
-91.18%
0.95
0.60
2,000 4 0.02 - 0
0.00%
TCS 30-Jul-15 CE 3,100.00 2.50 -4.75
-65.52%
2.50
2.00
2,000 16 0.05 2,000 2,000
0.00%
TATASTEEL 27-Aug-15 CE 320.00 5.30 -0.90
-14.52%
5.30
4.30
2,000 2 0.10 33,000 -1,000
-2.94%
TATAMTRDVR 30-Jul-15 CE 250.00 12.15 -9.85
-44.77%
12.15
10.90
2,000 2 0.23 4,000 2,000
100.00%
TVSMOTOR 30-Jul-15 CE 310.00 0.95 0.20
26.67%
0.95
0.70
2,000 2 0.02 9,000 1,000
12.50%
UNIONBANK 30-Jul-15 CE 140.00 25.45 3.45
15.68%
25.45
25.45
2,000 1 0.51 20,000 0
0.00%
UNIONBANK 30-Jul-15 CE 145.00 21.90 9.55
77.33%
21.90
21.90
2,000 1 0.44 20,000 -2,000
-9.09%
VOLTAS 30-Jul-15 CE 390.00 0.70 -0.05
-6.67%
0.75
0.70
2,000 2 0.02 34,000 -1,000
-2.86%
TATACOMM 30-Jul-15 CE 470.00 6.75 -0.60
-8.16%
6.75
5.50
2,000 4 0.12 21,000 0
0.00%
YESBANK 30-Jul-15 CE 1,000.00 1.40 -0.30
-17.65%
1.40
1.00
2,000 8 0.02 41,500 1,000
2.47%
NIFTY 27-Aug-15 CE 7,500.00 1,050.00 40.00
3.96%
1,050.00
947.00
1,850 74 17.99 3,875 1,700
78.16%
ACC 30-Jul-15 CE 1,540.00 20.85 8.75
72.31%
21.65
18.60
1,750 14 0.35 1,000 750
300.00%
BRITANNIA 30-Jul-15 CE 2,800.00 71.05 0.10
0.14%
85.60
71.05
1,750 14 1.39 4,375 125
2.94%
KSCL 30-Jul-15 CE 800.00 11.80 3.35
39.64%
11.80
7.25
1,750 7 0.16 15,500 250
1.64%
M&M 30-Jul-15 CE 1,260.00 66.00 4.30
6.97%
68.95
56.80
1,750 7 1.12 16,000 -750
-4.48%
RELIANCE 27-Aug-15 CE 1,100.00 13.00 0.50
4.00%
13.00
11.00
1,750 7 0.21 81,000 1,250
1.57%
STAR 30-Jul-15 CE 1,050.00 140.00 10.00
7.69%
140.00
135.00
1,750 7 2.41 3,500 0
0.00%
ULTRACEMCO 30-Jul-15 CE 3,350.00 14.00 -10.10
-41.91%
14.00
14.00
1,750 14 0.25 1,500 1,500
0.00%
COLPAL 30-Jul-15 CE 2,300.00 2.50 -0.50
-16.67%
2.70
2.50
1,625 13 0.04 6,000 1,375
29.73%
DRREDDY 30-Jul-15 CE 3,900.00 28.00 17.05
155.71%
30.00
16.60
1,625 13 0.43 2,625 375
16.67%
ABIRLANUVO 30-Jul-15 CE 2,200.00 6.05 2.95
95.16%
11.00
6.05
1,625 13 0.16 1,250 1,250
0.00%
ADANIENT 30-Jul-15 CE 80.00 11.50 -1.80
-13.53%
11.55
11.50
1,500 3 0.17 66,000 1,000
1.54%
BATAINDIA 30-Jul-15 CE 1,200.00 12.80 -10.95
-46.11%
14.85
10.00
1,500 6 0.19 1,500 1,500
0.00%
CESC 30-Jul-15 CE 590.00 6.50 -7.45
-53.41%
6.50
6.00
1,500 3 0.09 1,500 1,500
0.00%
DRREDDY 30-Jul-15 CE 3,850.00 41.35 29.10
237.55%
42.70
34.00
1,500 12 0.55 2,375 625
35.71%
HINDUNILVR 27-Aug-15 CE 920.00 40.50 -3.50
-7.95%
40.50
38.50
1,500 6 0.60 5,000 1,500
42.86%
HINDPETRO 27-Aug-15 CE 800.00 27.50 5.95
27.61%
28.65
27.50
1,500 3 0.42 43,500 500
1.16%
INFY 27-Aug-15 CE 1,150.00 4.50 -40.00
-89.89%
4.50
3.50
1,500 6 0.06 1,500 1,500
0.00%
JUBLFOOD 30-Jul-15 CE 2,050.00 20.00 3.00
17.65%
20.00
18.85
1,500 6 0.29 3,250 0
0.00%
LICHSGFIN 30-Jul-15 CE 520.00 0.90 -0.55
-37.93%
0.95
0.90
1,500 3 0.01 5,000 -500
-9.09%
UPL 30-Jul-15 CE 590.00 10.75 4.25
65.38%
10.95
9.15
1,500 3 0.15 21,000 500
2.44%
SKSMICRO 30-Jul-15 CE 420.00 94.00 57.25
155.78%
94.00
94.00
1,500 3 1.41 1,500 0
0.00%
SRTRANSFIN 30-Jul-15 CE 880.00 51.10 -0.70
-1.35%
52.50
43.25
1,500 6 0.75 750 250
50.00%
TATACHEM 30-Jul-15 CE 480.00 2.00 0.40
25.00%
2.35
2.00
1,500 3 0.03 13,500 1,500
12.50%
TATAMOTORS 30-Jul-15 CE 400.00 28.40 -7.40
-20.67%
28.40
28.00
1,500 3 0.42 18,500 500
2.78%
UBL 30-Jul-15 CE 1,060.00 30.00 -1.10
-3.54%
30.15
29.85
1,500 6 0.45 3,000 -250
-7.69%
DIVISLAB 30-Jul-15 CE 1,900.00 46.00 18.00
64.29%
54.10
30.00
1,375 11 0.60 3,250 -250
-7.14%
GRASIM 30-Jul-15 CE 3,700.00 38.45 18.45
92.25%
40.00
19.35
1,375 11 0.48 2,125 625
41.67%
NIFTY 24-Sep-15 CE 8,400.00 350.35 31.35
9.83%
353.00
280.00
1,350 54 4.14 3,225 150
4.88%
NIFTY 30-Jul-15 CE 7,100.00 1,423.10 63.85
4.70%
1,426.70
1,281.00
1,275 51 17.18 613,575 -775
-0.13%
BANKNIFTY 30-Jul-15 CE 20,200.00 31.90 5.05
18.81%
33.95
14.35
1,250 50 0.25 3,725 275
7.97%
GRASIM 30-Jul-15 CE 3,550.00 91.90 23.95
35.25%
96.95
60.00
1,250 10 1.05 3,875 0
0.00%
HDFC 30-Jul-15 CE 1,200.00 116.00 10.50
9.95%
116.00
107.80
1,250 5 1.40 16,000 -750
-4.48%
HEROMOTOCO 30-Jul-15 CE 2,500.00 141.25 29.95
26.91%
141.25
100.00
1,250 10 1.54 3,250 0
0.00%
INFY 30-Jul-15 CE 2,200.00 16.00 -4.75
-22.89%
24.00
9.00
1,250 5 0.23 4,250 0
0.00%
JSWSTEEL 30-Jul-15 CE 960.00 6.00 1.85
44.58%
6.00
5.95
1,250 5 0.07 16,500 250
1.54%
MINDTREE 30-Jul-15 CE 1,350.00 21.65 2.55
13.35%
23.40
21.65
1,250 5 0.29 3,500 -750
-17.65%
STAR 30-Jul-15 CE 1,100.00 105.00 26.35
33.50%
105.00
91.20
1,250 5 1.21 11,750 -500
-4.08%
TCS 30-Jul-15 CE 2,950.00 6.50 -1.05
-13.91%
6.50
6.00
1,250 10 0.08 3,625 1,250
52.63%
NIFTY 30-Jul-15 CE 9,600.00 0.75 0.00
0.00%
0.75
0.20
1,200 48 0.01 8,050 -1,000
-11.05%
COLPAL 30-Jul-15 CE 2,100.00 31.30 -3.45
-9.93%
38.80
30.85
1,125 9 0.39 13,000 0
0.00%
NIFTY 24-Sep-15 CE 8,000.00 661.30 44.65
7.24%
663.00
466.00
1,125 45 6.89 72,050 -150
-0.21%
ULTRACEMCO 30-Jul-15 CE 3,000.00 145.00 25.00
20.83%
145.00
123.00
1,125 9 1.48 10,000 375
3.90%
ARVIND 30-Jul-15 CE 220.00 59.30 32.80
123.77%
59.30
59.30
1,000 1 0.59 7,000 0
0.00%
ARVIND 30-Jul-15 CE 240.00 38.00 7.50
24.59%
38.00
38.00
1,000 1 0.38 50,000 0
0.00%
AUROPHARMA 30-Jul-15 CE 1,700.00 3.20 0.80
33.33%
3.40
3.20
1,000 4 0.03 13,500 0
0.00%
AJANTPHARM 30-Jul-15 CE 1,750.00 14.70 -1.30
-8.13%
14.70
9.90
1,000 4 0.12 2,750 500
22.22%
ASIANPAINT 30-Jul-15 CE 860.00 2.65 0.65
32.50%
2.75
0.25
1,000 4 0.02 1,250 750
150.00%
BHARATFORG 30-Jul-15 CE 1,300.00 2.35 0.15
6.82%
2.35
1.90
1,000 4 0.02 11,250 0
0.00%
BHEL 30-Jul-15 CE 220.00 32.00 -8.00
-20.00%
32.00
32.00
1,000 1 0.32 15,000 0
0.00%
BHEL 30-Jul-15 CE 230.00 29.50 1.60
5.73%
29.50
29.50
1,000 1 0.30 16,000 -1,000
-5.88%
BATAINDIA 27-Aug-15 CE 1,100.00 74.50 5.20
7.50%
76.95
74.50
1,000 4 0.76 1,000 1,000
0.00%
BATAINDIA 30-Jul-15 CE 1,180.00 17.55 -10.15
-36.64%
17.55
17.55
1,000 4 0.18 1,000 1,000
0.00%
BPCL 27-Aug-15 CE 1,000.00 20.25 1.55
8.29%
20.25
15.30
1,000 2 0.18 1,000 1,000
0.00%
BHARTIARTL 30-Jul-15 CE 410.00 28.00 0.00
0.00%
28.00
28.00
1,000 1 0.28 34,000 0
0.00%
CIPLA 30-Jul-15 CE 740.00 1.10 -0.10
-8.33%
1.10
1.10
1,000 2 0.01 1,500 500
50.00%
CANBK 30-Jul-15 CE 340.00 0.80 -0.05
-5.88%
0.80
0.80
1,000 1 0.01 20,000 1,000
5.26%
CESC 30-Jul-15 CE 540.00 27.00 8.00
42.11%
27.60
27.00
1,000 2 0.27 3,500 500
16.67%
COALINDIA 30-Jul-15 CE 380.00 37.55 -5.85
-13.48%
37.55
37.55
1,000 1 0.38 42,000 0
0.00%
COALINDIA 30-Jul-15 CE 480.00 0.80 0.20
33.33%
0.80
0.80
1,000 1 0.01 20,000 1,000
5.26%
CENTURYTEX 27-Aug-15 CE 760.00 36.00 -25.35
-41.32%
36.00
36.00
1,000 2 0.36 1,000 1,000
0.00%
CENTURYTEX 30-Jul-15 CE 860.00 2.45 1.00
68.97%
2.45
2.40
1,000 2 0.02 8,000 1,000
14.29%
CENTURYTEX 30-Jul-15 CE 880.00 2.00 1.00
100.00%
2.00
1.65
1,000 2 0.02 9,000 1,000
12.50%
DABUR 30-Jul-15 CE 295.00 6.00 1.50
33.33%
6.00
6.00
1,000 1 0.06 5,000 1,000
25.00%
DABUR 30-Jul-15 CE 315.00 2.20 1.35
158.82%
2.20
2.20
1,000 1 0.02 1,000 1,000
0.00%
DABUR 30-Jul-15 CE 320.00 1.40 1.05
300.00%
1.40
1.40
1,000 1 0.01 2,000 1,000
100.00%
ENGINERSIN 30-Jul-15 CE 220.00 19.50 -0.50
-2.50%
19.50
19.50
1,000 1 0.20 23,000 1,000
4.55%
AMBUJACEM 30-Jul-15 CE 225.00 21.85 5.95
37.42%
21.85
21.85
1,000 1 0.22 12,000 0
0.00%
GRASIM 30-Jul-15 CE 3,650.00 54.85 20.85
61.32%
55.00
46.50
1,000 8 0.54 2,000 0
0.00%
GODREJIND 30-Jul-15 CE 350.00 18.25 -0.60
-3.18%
18.25
18.25
1,000 1 0.18 10,000 0
0.00%
GODREJIND 30-Jul-15 CE 360.00 16.00 1.20
8.11%
16.00
16.00
1,000 1 0.16 9,000 0
0.00%
HAVELLS 30-Jul-15 CE 320.00 1.50 -0.10
-6.25%
1.50
1.50
1,000 1 0.02 9,000 1,000
12.50%
HINDUNILVR 30-Jul-15 CE 880.00 44.10 -5.90
-11.80%
45.00
44.10
1,000 4 0.45 36,000 0
0.00%
ICICIBANK 30-Jul-15 CE 370.00 0.25 -0.10
-28.57%
0.25
0.25
1,000 1 0.00 45,000 1,000
2.27%
IGL 30-Jul-15 CE 560.00 0.85 0.05
6.25%
0.85
0.80
1,000 2 0.01 9,500 -1,000
-9.52%
INDUSINDBK 30-Jul-15 CE 820.00 73.60 17.30
30.73%
83.30
71.00
1,000 4 0.78 5,500 250
4.76%
JUSTDIAL 30-Jul-15 CE 1,400.00 9.00 1.00
12.50%
9.00
9.00
1,000 4 0.09 4,000 750
23.08%
JSWSTEEL 30-Jul-15 CE 840.00 46.10 6.10
15.25%
46.10
46.10
1,000 4 0.46 1,250 750
150.00%
KOTAKBANK 27-Aug-15 CE 1,500.00 38.35 -12.75
-24.95%
38.35
36.75
1,000 4 0.37 1,000 1,000
0.00%
M&MFIN 30-Jul-15 CE 270.00 14.70 -2.75
-15.76%
14.70
14.70
1,000 1 0.15 24,000 -1,000
-4.00%
ADANIPORTS 30-Jul-15 CE 370.00 0.90 -6.95
-88.54%
0.90
0.90
1,000 1 0.01 1,000 1,000
0.00%
MARUTI 30-Jul-15 CE 3,900.00 143.00 -14.00
-8.92%
144.00
140.95
1,000 8 1.42 10,750 875
8.86%
ORIENTBANK 27-Aug-15 CE 200.00 4.00 -24.65
-86.04%
4.00
4.00
1,000 1 0.04 1,000 1,000
0.00%
ORIENTBANK 30-Jul-15 CE 195.00 2.10 -0.40
-16.00%
2.10
2.10
1,000 1 0.02 10,000 0
0.00%
OIL 30-Jul-15 CE 470.00 5.50 -1.40
-20.29%
5.50
4.95
1,000 2 0.05 1,000 0
0.00%
RECLTD 30-Jul-15 CE 330.00 0.40 -0.10
-20.00%
0.40
0.40
1,000 1 0.00 3,000 0
0.00%
STAR 30-Jul-15 CE 1,400.00 4.70 0.70
17.50%
4.70
4.60
1,000 4 0.05 11,500 1,000
9.52%
SBIN 27-Aug-15 CE 300.00 4.00 -0.10
-2.44%
4.00
4.00
1,000 1 0.04 21,000 1,000
5.00%
SBIN 27-Aug-15 CE 315.00 1.40 -0.50
-26.32%
1.40
1.40
1,000 1 0.01 16,000 -1,000
-5.88%
SBIN 30-Jul-15 CE 255.00 14.00 -3.05
-17.89%
14.00
14.00
1,000 1 0.14 16,000 0
0.00%
SRF 30-Jul-15 CE 1,450.00 16.10 6.10
61.00%
17.95
16.05
1,000 4 0.17 750 -500
-40.00%
TATACHEM 30-Jul-15 CE 410.00 36.90 3.90
11.82%
36.90
34.90
1,000 2 0.36 19,000 -1,000
-5.00%
TCS 27-Aug-15 CE 2,650.00 100.00 10.00
11.11%
100.00
83.00
1,000 8 0.89 2,000 1,000
100.00%
TATAMOTORS 27-Aug-15 CE 470.00 6.50 -1.25
-16.13%
7.25
6.50
1,000 2 0.07 - -1,000
-100.00%
TECHM 30-Jul-15 CE 450.00 23.00 -4.25
-15.60%
24.00
23.00
1,000 2 0.24 7,000 1,000
16.67%
TECHM 30-Jul-15 CE 580.00 0.80 0.00
0.00%
0.80
0.40
1,000 2 0.01 40,000 -1,000
-2.44%
TATAMTRDVR 30-Jul-15 CE 310.00 0.15 -0.10
-40.00%
0.15
0.15
1,000 1 0.00 15,000 0
0.00%
TVSMOTOR 30-Jul-15 CE 230.00 32.00 1.75
5.79%
32.00
32.00
1,000 1 0.32 16,000 0
0.00%
ULTRACEMCO 30-Jul-15 CE 3,300.00 19.80 3.30
20.00%
19.95
6.10
1,000 8 0.16 3,250 875
36.84%
WIPRO 30-Jul-15 CE 590.00 3.00 -0.20
-6.25%
3.05
3.00
1,000 2 0.03 19,500 0
0.00%
WIPRO 30-Jul-15 CE 600.00 2.00 -0.10
-4.76%
2.05
2.00
1,000 2 0.02 45,000 500
1.12%
ZEEL 30-Jul-15 CE 350.00 25.50 1.50
6.25%
25.50
25.50
1,000 1 0.26 45,000 0
0.00%
BANKNIFTY 27-Aug-15 CE 19,500.00 322.70 37.15
13.01%
330.00
200.00
950 38 2.58 3,975 575
16.91%
BAJFINANCE 30-Jul-15 CE 5,950.00 34.00 4.00
13.33%
40.00
34.00
875 7 0.33 3,875 250
6.90%
GRASIM 30-Jul-15 CE 3,500.00 115.55 27.95
31.91%
115.55
75.00
875 7 0.79 4,125 -125
-2.94%
INFY 30-Jul-15 CE 2,050.00 40.00 -15.00
-27.27%
59.10
40.00
875 4 0.44 1,000 0
0.00%
WOCKPHARMA 30-Jul-15 CE 1,750.00 6.55 2.30
54.12%
6.90
5.50
875 7 0.06 3,250 250
8.33%
BANKNIFTY 30-Jul-15 CE 16,500.00 2,344.00 110.80
4.96%
2,350.00
1,996.50
775 31 17.21 8,875 450
5.34%
APOLLOHOSP 30-Jul-15 CE 1,300.00 39.60 -0.40
-1.00%
45.00
39.60
750 3 0.32 2,500 -250
-9.09%
AMARAJABAT 30-Jul-15 CE 900.00 24.50 -5.50
-18.33%
24.50
24.50
750 3 0.18 3,500 0
0.00%
BHARATFORG 30-Jul-15 CE 1,000.00 94.80 0.20
0.21%
94.80
94.80
750 3 0.71 2,250 500
28.57%
HDFC 30-Jul-15 CE 1,380.00 9.00 -1.00
-10.00%
9.85
9.00
750 3 0.07 2,250 500
28.57%
INFY 30-Jul-15 CE 1,950.00 85.00 -61.25
-41.88%
85.00
81.00
750 3 0.62 500 0
0.00%
SIEMENS 30-Jul-15 CE 1,600.00 9.00 1.75
24.14%
9.00
5.00
750 3 0.06 5,500 0
0.00%
WOCKPHARMA 30-Jul-15 CE 1,350.00 138.20 25.15
22.25%
138.20
94.45
750 6 0.92 3,750 250
7.14%
YESBANK 30-Jul-15 CE 800.00 72.55 -2.25
-3.01%
72.55
72.55
750 3 0.54 20,000 0
0.00%
NIFTY 27-Aug-15 CE 7,100.00 1,423.40 21.65
1.54%
1,423.40
1,324.00
650 26 8.85 1,800 625
53.19%
NIFTY 31-Dec-15 CE 5,000.00 3,591.65 48.95
1.38%
3,599.00
3,480.00
650 26 23.04 182,350 -300
-0.16%
NIFTY 24-Sep-15 CE 8,300.00 413.25 33.55
8.84%
413.25
328.50
625 25 2.20 2,150 325
17.81%
ACC 30-Jul-15 CE 1,420.00 86.95 18.70
27.40%
88.00
86.95
500 4 0.44 1,750 0
0.00%
ADANIENT 30-Jul-15 CE 65.00 26.50 -4.65
-14.93%
26.50
26.50
500 1 0.13 500 500
0.00%
AJANTPHARM 30-Jul-15 CE 1,550.00 92.15 -1.95
-2.07%
92.15
75.40
500 2 0.42 2,750 250
10.00%
ASIANPAINT 27-Aug-15 CE 800.00 13.10 -27.75
-67.93%
13.10
13.10
500 2 0.07 500 500
0.00%
BATAINDIA 30-Jul-15 CE 1,000.00 139.00 74.00
113.85%
139.00
117.65
500 2 0.64 1,000 250
33.33%
BATAINDIA 30-Jul-15 CE 1,040.00 90.75 35.75
65.00%
90.75
69.60
500 2 0.40 2,250 0
0.00%
BATAINDIA 30-Jul-15 CE 1,060.00 50.10 8.65
20.87%
50.10
50.10
500 2 0.25 2,500 0
0.00%
BIOCON 30-Jul-15 CE 450.00 33.30 13.45
67.76%
33.30
33.30
500 1 0.17 8,500 0
0.00%
BPCL 27-Aug-15 CE 980.00 35.00 12.90
58.37%
35.00
35.00
500 1 0.18 500 500
0.00%
BPCL 30-Jul-15 CE 800.00 125.00 16.00
14.68%
125.00
125.00
500 1 0.63 6,000 500
9.09%
BPCL 30-Jul-15 CE 820.00 109.40 33.35
43.85%
109.40
109.40
500 1 0.55 15,500 0
0.00%
BPCL 30-Jul-15 CE 840.00 79.00 12.95
19.61%
79.00
79.00
500 1 0.40 36,500 0
0.00%
RELINFRA 30-Jul-15 CE 470.00 0.95 -1.05
-52.50%
0.95
0.95
500 1 0.00 2,500 500
25.00%
RELINFRA 30-Jul-15 CE 480.00 0.55 -0.25
-31.25%
0.55
0.55
500 1 0.00 25,000 -500
-1.96%
CESC 30-Jul-15 CE 600.00 4.00 0.00
0.00%
4.00
4.00
500 1 0.02 10,500 0
0.00%
CASTROLIND 30-Jul-15 CE 440.00 13.90 4.25
44.04%
13.90
13.90
500 1 0.07 3,000 500
20.00%
CASTROLIND 30-Jul-15 CE 450.00 10.15 4.10
67.77%
10.15
10.15
500 1 0.05 2,000 0
0.00%
CASTROLIND 30-Jul-15 CE 460.00 7.00 -0.10
-1.41%
7.00
7.00
500 1 0.04 4,000 500
14.29%
COLPAL 30-Jul-15 CE 2,050.00 55.45 0.45
0.82%
55.45
53.95
500 4 0.27 12,125 125
1.04%
CENTURYTEX 30-Jul-15 CE 660.00 69.90 5.70
8.88%
69.90
69.90
500 1 0.35 15,000 500
3.45%
DHFL 30-Jul-15 CE 410.00 19.10 -0.90
-4.50%
19.10
19.10
500 1 0.10 2,500 500
25.00%
DIVISLAB 30-Jul-15 CE 1,950.00 26.50 7.80
41.71%
26.50
22.95
500 4 0.12 2,250 250
12.50%
DIVISLAB 30-Jul-15 CE 2,000.00 19.10 9.10
91.00%
23.40
19.10
500 4 0.11 625 500
400.00%
DRREDDY 30-Jul-15 CE 3,450.00 255.00 90.00
54.55%
255.00
212.00
500 4 1.21 875 -125
-12.50%
HINDPETRO 30-Jul-15 CE 920.00 1.80 -1.05
-36.84%
1.80
1.80
500 1 0.01 500 500
0.00%
IGL 30-Jul-15 CE 540.00 1.15 -0.30
-20.69%
1.15
1.15
500 1 0.01 18,500 -500
-2.63%
IGL 30-Jul-15 CE 550.00 1.00 0.10
11.11%
1.00
1.00
500 1 0.01 20,500 -500
-2.38%
IBULHSGFIN 30-Jul-15 CE 600.00 70.00 -0.65
-0.92%
70.00
70.00
500 1 0.35 36,500 0
0.00%
IBULHSGFIN 30-Jul-15 CE 760.00 5.50 -0.40
-6.78%
5.50
5.50
500 1 0.03 4,500 0
0.00%
INDUSINDBK 30-Jul-15 CE 980.00 3.70 -19.40
-83.98%
3.70
3.70
500 2 0.02 500 500
0.00%
INFY 27-Aug-15 CE 1,160.00 4.00 -3.55
-47.02%
4.00
3.50
500 2 0.02 500 500
0.00%
INFY 30-Jul-15 CE 900.00 92.00 -8.00
-8.00%
92.00
92.00
500 2 0.46 2,500 0
0.00%
INFY 30-Jul-15 CE 1,200.00 1.25 -0.75
-37.50%
1.25
0.85
500 2 0.01 34,750 0
0.00%
INFY 30-Jul-15 CE 2,150.00 21.00 -7.25
-25.66%
31.00
21.00
500 2 0.14 3,625 0
0.00%
JUSTDIAL 30-Jul-15 CE 1,500.00 5.50 -0.05
-0.90%
9.90
5.50
500 2 0.04 1,000 0
0.00%
KOTAKBANK 30-Jul-15 CE 1,580.00 6.00 -10.25
-63.08%
6.00
6.00
500 2 0.03 500 500
0.00%
KOTAKBANK 30-Jul-15 CE 1,620.00 3.90 -7.80
-66.67%
3.90
3.85
500 2 0.02 500 500
0.00%
KSCL 30-Jul-15 CE 700.00 60.00 -10.00
-14.29%
60.65
59.35
500 2 0.30 1,000 500
100.00%
LUPIN 30-Jul-15 CE 2,150.00 5.95 0.00
0.00%
5.95
0.10
500 4 0.02 875 0
0.00%
LICHSGFIN 30-Jul-15 CE 410.00 40.15 -11.55
-22.34%
40.15
40.15
500 1 0.20 22,500 0
0.00%
LICHSGFIN 30-Jul-15 CE 530.00 0.90 -0.05
-5.26%
0.90
0.90
500 1 0.00 4,000 0
0.00%
M&M 30-Jul-15 CE 1,240.00 76.50 24.00
45.71%
76.50
76.50
500 2 0.38 750 -250
-25.00%
OIL 30-Jul-15 CE 450.00 12.25 -5.75
-31.94%
12.25
12.25
500 1 0.06 2,000 -500
-20.00%
RELCAPITAL 27-Aug-15 CE 380.00 14.00 -24.75
-63.87%
14.00
14.00
500 1 0.07 500 500
0.00%
RELCAPITAL 27-Aug-15 CE 400.00 8.00 0.65
8.84%
8.00
8.00
500 1 0.04 2,000 0
0.00%
RELCAPITAL 30-Jul-15 CE 320.00 37.40 0.50
1.36%
37.40
37.40
500 1 0.19 1,000 -500
-33.33%
RELCAPITAL 30-Jul-15 CE 440.00 1.00 0.35
53.85%
1.00
1.00
500 1 0.01 59,500 0
0.00%
RELIANCE 27-Aug-15 CE 1,000.00 43.85 -3.65
-7.68%
43.85
43.00
500 2 0.22 32,500 0
0.00%
UPL 30-Jul-15 CE 530.00 37.05 3.95
11.93%
37.05
37.05
500 1 0.19 9,000 500
5.88%
SKSMICRO 30-Jul-15 CE 440.00 65.35 34.35
110.81%
65.35
65.35
500 1 0.33 3,500 500
16.67%
SKSMICRO 30-Jul-15 CE 460.00 52.50 11.05
26.66%
52.50
52.50
500 1 0.26 23,500 0
0.00%
SKSMICRO 30-Jul-15 CE 590.00 4.00 -10.25
-71.93%
4.00
4.00
500 1 0.02 500 500
0.00%
SUNPHARMA 30-Jul-15 CE 980.00 1.95 -0.55
-22.00%
1.95
1.95
500 2 0.01 23,500 500
2.17%
SUNPHARMA 30-Jul-15 CE 1,040.00 1.20 -0.60
-33.33%
1.20
1.20
500 2 0.01 1,500 0
0.00%
SRTRANSFIN 30-Jul-15 CE 960.00 17.00 2.00
13.33%
17.00
12.90
500 2 0.07 2,250 0
0.00%
SUNTV 30-Jul-15 CE 260.00 42.05 1.55
3.83%
42.05
42.05
500 1 0.21 6,000 -500
-7.69%
TATAMOTORS 27-Aug-15 CE 460.00 9.00 -49.95
-84.73%
9.00
9.00
500 1 0.05 500 500
0.00%
TECHM 27-Aug-15 CE 550.00 2.80 -1.20
-30.00%
2.80
2.80
500 1 0.01 1,000 0
0.00%
TATACOMM 30-Jul-15 CE 490.00 2.50 -0.50
-16.67%
2.50
2.50
500 1 0.01 3,000 500
20.00%
YESBANK 30-Jul-15 CE 820.00 49.25 -14.95
-23.29%
49.65
49.25
500 2 0.25 13,500 250
1.89%
NIFTY 24-Sep-15 CE 10,000.00 6.35 0.35
5.83%
7.00
6.00
450 18 0.03 550 450
450.00%
NIFTY 27-Aug-15 CE 9,600.00 2.20 -0.75
-25.42%
2.20
2.15
450 18 0.01 3,275 450
15.93%
NIFTY 30-Jul-15 CE 7,400.00 1,047.00 -18.40
-1.73%
1,047.00
987.50
450 18 4.56 15,825 -50
-0.31%
NIFTY 30-Jul-15 CE 7,200.00 1,321.50 51.50
4.06%
1,321.50
1,195.00
425 17 5.20 146,575 -275
-0.19%
NIFTY 31-Dec-15 CE 3,000.00 5,546.20 74.20
1.36%
5,554.35
5,400.00
400 16 21.97 246,250 -450
-0.18%
ACC 30-Jul-15 CE 1,400.00 104.80 19.80
23.29%
104.80
92.35
375 3 0.37 8,500 -250
-2.86%
EICHERMOT 30-Jul-15 CE 19,500.00 1,149.00 -701.00
-37.89%
1,256.80
1,149.00
375 3 4.44 3,125 0
0.00%
MARUTI 30-Jul-15 CE 4,250.00 16.85 -3.15
-15.75%
16.85
13.15
375 3 0.06 5,500 0
0.00%
MARUTI 30-Jul-15 CE 4,500.00 3.00 -0.75
-20.00%
3.00
3.00
375 3 0.01 8,250 -250
-2.94%
TCS 30-Jul-15 CE 2,500.00 180.20 25.20
16.26%
180.40
163.90
375 3 0.66 9,625 0
0.00%
BANKNIFTY 30-Jul-15 CE 17,700.00 1,262.95 252.95
25.04%
1,262.95
964.50
325 13 3.43 4,550 75
1.68%
ACC 30-Jul-15 CE 1,440.00 69.85 19.40
38.45%
69.85
55.90
250 2 0.16 2,750 0
0.00%
ACC 30-Jul-15 CE 1,600.00 5.95 5.70
2,280.00%
5.95
5.95
250 2 0.01 375 250
200.00%
BAJAJ-AUTO 30-Jul-15 CE 2,400.00 170.95 5.95
3.61%
171.00
170.90
250 2 0.43 10,125 -125
-1.22%
BHARATFORG 30-Jul-15 CE 850.00 228.95 -195.85
-46.10%
228.95
228.95
250 1 0.57 250 250
0.00%
BHARATFORG 30-Jul-15 CE 900.00 184.90 -57.40
-23.69%
184.90
184.90
250 1 0.46 250 0
0.00%
BHARATFORG 30-Jul-15 CE 950.00 137.90 -57.25
-29.34%
137.90
137.90
250 1 0.34 250 0
0.00%
COLPAL 30-Jul-15 CE 2,250.00 4.00 -5.50
-57.89%
4.00
4.00
250 2 0.01 875 250
40.00%
DIVISLAB 30-Jul-15 CE 1,850.00 63.00 12.25
24.14%
63.00
53.00
250 2 0.14 1,625 0
0.00%
DRREDDY 30-Jul-15 CE 4,000.00 10.00 -40.25
-80.10%
13.20
10.00
250 2 0.03 125 125
0.00%
GLENMARK 30-Jul-15 CE 980.00 55.00 -10.95
-16.60%
55.00
55.00
250 1 0.14 10,250 0
0.00%
INFY 24-Sep-15 CE 1,100.00 23.00 1.00
4.55%
23.00
23.00
250 1 0.06 250 0
0.00%
INFY 27-Aug-15 CE 1,175.00 3.00 -32.05
-91.44%
3.00
3.00
250 1 0.01 250 250
0.00%
INFY 27-Aug-15 CE 1,180.00 2.50 -3.15
-55.75%
2.50
2.50
250 1 0.01 250 250
0.00%
JUBLFOOD 30-Jul-15 CE 1,850.00 118.80 14.80
14.23%
118.80
118.80
250 1 0.30 12,750 0
0.00%
JSWSTEEL 30-Jul-15 CE 800.00 84.55 1.50
1.81%
84.55
84.55
250 1 0.21 750 0
0.00%
KSCL 30-Jul-15 CE 740.00 25.00 1.40
5.93%
25.00
25.00
250 1 0.06 1,750 250
16.67%
MINDTREE 30-Jul-15 CE 1,250.00 58.55 0.55
0.95%
58.55
58.55
250 1 0.15 1,000 0
0.00%
MINDTREE 30-Jul-15 CE 1,450.00 9.95 -4.50
-31.14%
9.95
9.95
250 1 0.02 1,000 250
33.33%
M&M 30-Jul-15 CE 1,440.00 3.90 0.75
23.81%
3.90
3.90
250 1 0.01 9,250 250
2.78%
MARUTI 30-Jul-15 CE 4,400.00 5.00 0.10
2.04%
5.00
5.00
250 2 0.01 16,000 0
0.00%
MARUTI 30-Jul-15 CE 4,450.00 2.60 -1.10
-29.73%
3.00
2.60
250 2 0.01 500 0
0.00%
RELIANCE 27-Aug-15 CE 1,020.00 36.00 0.00
0.00%
36.00
36.00
250 1 0.09 500 250
100.00%
RELIANCE 27-Aug-15 CE 1,040.00 26.00 -3.00
-10.34%
26.00
26.00
250 1 0.07 14,500 0
0.00%
RELIANCE 27-Aug-15 CE 1,060.00 25.00 -1.00
-3.85%
25.00
25.00
250 1 0.06 500 0
0.00%
SIEMENS 30-Jul-15 CE 1,350.00 105.00 -2.00
-1.87%
105.00
105.00
250 1 0.26 5,500 0
0.00%
SUNPHARMA 27-Aug-15 CE 900.00 29.00 -85.00
-74.56%
29.00
29.00
250 1 0.07 250 250
0.00%
SRF 30-Jul-15 CE 1,100.00 197.00 42.00
27.10%
197.00
197.00
250 1 0.49 1,500 0
0.00%
SRTRANSFIN 30-Jul-15 CE 980.00 13.00 -4.45
-25.50%
13.00
13.00
250 1 0.03 - 0
0.00%
TCS 30-Jul-15 CE 2,400.00 249.65 36.05
16.88%
249.65
226.35
250 2 0.60 500 0
0.00%
UBL 30-Jul-15 CE 960.00 85.00 0.00
0.00%
85.00
85.00
250 1 0.21 4,000 0
0.00%
ULTRACEMCO 30-Jul-15 CE 2,900.00 196.90 13.90
7.60%
196.90
196.90
250 2 0.49 8,000 0
0.00%
WOCKPHARMA 30-Jul-15 CE 1,800.00 4.60 1.60
53.33%
4.60
2.35
250 2 0.01 3,375 0
0.00%
YESBANK 27-Aug-15 CE 900.00 24.00 -3.00
-11.11%
24.00
24.00
250 1 0.06 1,250 250
25.00%
BANKNIFTY 30-Jul-15 CE 17,600.00 1,320.00 170.00
14.78%
1,320.00
1,040.00
200 8 2.34 2,200 -75
-3.30%
NIFTY 24-Sep-15 CE 9,300.00 24.85 1.35
5.74%
24.90
19.00
200 8 0.05 3,600 0
0.00%
NIFTY 30-Jul-15 CE 9,700.00 0.50 -0.10
-16.67%
0.60
0.10
200 8 0.00 5,075 0
0.00%
BANKNIFTY 30-Jul-15 CE 16,000.00 2,840.00 178.60
6.71%
2,840.00
2,500.00
175 7 4.88 2,925 125
4.46%
NIFTY 24-Sep-15 CE 6,000.00 2,560.40 50.40
2.01%
2,575.00
2,540.40
175 7 4.48 68,125 0
0.00%
BANKNIFTY 30-Jul-15 CE 17,900.00 1,036.00 74.45
7.74%
1,040.00
752.10
150 6 1.34 6,950 -50
-0.71%
NIFTY 27-Aug-15 CE 7,900.00 630.00 6.85
1.10%
630.00
575.70
150 6 0.92 375 125
50.00%
NIFTY 31-Dec-15 CE 7,000.00 1,680.00 5.00
0.30%
1,680.00
1,625.00
150 6 2.48 129,250 200
0.15%
BAJAJ-AUTO 30-Jul-15 CE 2,350.00 215.00 9.80
4.78%
215.00
215.00
125 1 0.27 1,750 -125
-6.67%
BAJAJ-AUTO 30-Jul-15 CE 2,450.00 129.00 7.75
6.39%
129.00
129.00
125 1 0.16 11,000 -125
-1.12%
BAJFINANCE 30-Jul-15 CE 5,500.00 186.00 16.45
9.70%
186.00
186.00
125 1 0.23 1,250 0
0.00%
BAJFINANCE 30-Jul-15 CE 5,600.00 150.00 8.00
5.63%
150.00
150.00
125 1 0.19 750 125
20.00%
BRITANNIA 30-Jul-15 CE 2,750.00 102.60 21.60
26.67%
102.60
102.60
125 1 0.13 500 0
0.00%
COLPAL 30-Jul-15 CE 2,200.00 6.00 -8.10
-57.45%
6.00
6.00
125 1 0.01 4,000 125
3.23%
DRREDDY 27-Aug-15 CE 3,800.00 99.00 -41.40
-29.49%
99.00
99.00
125 1 0.12 125 125
0.00%
EICHERMOT 30-Jul-15 CE 18,000.00 2,541.00 306.00
13.69%
2,541.00
2,541.00
125 1 3.18 750 -125
-14.29%
HEROMOTOCO 30-Jul-15 CE 2,900.00 5.95 -15.95
-72.83%
5.95
5.95
125 1 0.01 125 125
0.00%
ABIRLANUVO 30-Jul-15 CE 2,250.00 9.00 6.85
318.60%
9.00
9.00
125 1 0.01 - 0
0.00%
LUPIN 30-Jul-15 CE 1,750.00 174.50 7.50
4.49%
174.50
174.50
125 1 0.22 4,125 0
0.00%
BOSCHLTD 30-Jul-15 CE 22,000.00 1,000.00 -375.00
-27.27%
1,000.00
1,000.00
125 1 1.25 625 125
25.00%
BOSCHLTD 30-Jul-15 CE 24,000.00 500.00 -1,381.25
-73.42%
500.00
500.00
125 1 0.63 125 125
0.00%
MARUTI 30-Jul-15 CE 3,950.00 114.75 -3.05
-2.59%
114.75
114.75
125 1 0.14 4,750 0
0.00%
MARUTI 30-Jul-15 CE 4,350.00 10.00 0.20
2.04%
10.00
10.00
125 1 0.01 3,625 -125
-3.33%
BANKNIFTY 27-Aug-15 CE 18,500.00 730.00 49.75
7.31%
730.00
730.00
100 4 0.73 250 100
66.67%
BANKNIFTY 30-Jul-15 CE 17,400.00 1,350.00 67.00
5.22%
1,350.00
1,350.00
100 4 1.35 5,225 -100
-1.88%
NIFTY 24-Sep-15 CE 5,300.00 3,225.00 75.00
2.38%
3,225.00
3,130.00
75 3 2.39 10,875 0
0.00%
NIFTY 24-Sep-15 CE 8,100.00 552.25 -224.40
-28.89%
552.25
481.00
75 3 0.39 25 25
0.00%
BANKNIFTY 27-Aug-15 CE 18,900.00 510.00 -441.25
-46.39%
510.00
489.80
50 2 0.25 50 50
0.00%
NIFTY 27-Aug-15 CE 7,400.00 1,076.00 -9.95
-0.92%
1,076.00
1,051.00
50 2 0.53 75 50
200.00%
NIFTY 29-Dec-16 CE 8,000.00 1,500.00 10.00
0.67%
1,500.00
1,450.00
50 2 0.74 8,150 50
0.62%
NIFTY 29-Dec-16 CE 9,000.00 842.00 -8.00
-0.94%
842.00
825.00
50 2 0.42 105,350 50
0.05%
NIFTY 31-Dec-15 CE 6,500.00 2,148.00 73.00
3.52%
2,148.00
2,148.00
50 2 1.07 1,400 0
0.00%
BANKNIFTY 27-Aug-15 CE 19,100.00 399.80 -463.85
-53.71%
399.80
399.80
25 1 0.10 25 25
0.00%
BANKNIFTY 27-Aug-15 CE 19,200.00 424.80 -397.30
-48.33%
424.80
424.80
25 1 0.11 25 25
0.00%
BANKNIFTY 30-Jul-15 CE 15,700.00 2,750.00 -140.00
-4.84%
2,750.00
2,750.00
25 1 0.69 2,575 -25
-0.96%
NIFTY 27-Aug-15 CE 7,000.00 1,420.00 -80.95
-5.39%
1,420.00
1,420.00
25 1 0.36 15,100 25
0.17%
NIFTY 27-Aug-15 CE 8,650.00 150.00 30.00
25.00%
150.00
150.00
25 1 0.04 25 -25
-50.00%
NIFTY 30-Jul-15 CE 6,450.00 2,370.00 785.85
49.61%
2,370.00
2,370.00
25 1 0.59 25 25
0.00%
NIFTY 31-Dec-15 CE 6,000.00 2,637.15 57.15
2.22%
2,637.15
2,637.15
25 1 0.66 166,450 0
0.00%
NIFTY 31-Dec-15 CE 7,500.00 1,300.00 60.00
4.84%
1,300.00
1,300.00
25 1 0.33 39,850 0
0.00%
Explore Moneycontrol

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