SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
22-Jul
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
ASHOKLEY 28-Jul-16 CE 100.00 0.85 -0.35
-29.17%
1.60
0.75
43,071,000 6,153 495.32 16,296,000 1,939,000
13.51%
NIFTY 28-Jul-16 CE 8,600.00 34.60 3.05
9.67%
41.00
23.20
27,210,600 362,808 8,881.54 6,176,475 -252,000
-3.92%
VEDL 28-Jul-16 CE 170.00 3.95 3.00
315.79%
6.65
0.50
23,106,000 3,851 644.66 3,384,000 -504,000
-12.96%
UNITECH 28-Jul-16 CE 10.00 0.05 -0.05
-50.00%
0.15
0.05
17,325,000 175 15.59 46,728,000 2,871,000
6.55%
NIFTY 28-Jul-16 CE 8,500.00 88.90 12.50
16.36%
96.70
63.30
17,256,225 230,083 14,053.47 3,789,000 -495,225
-11.56%
VEDL 28-Jul-16 CE 175.00 2.30 1.75
318.18%
4.60
0.30
16,356,000 2,726 335.30 2,022,000 18,000
0.90%
VEDL 28-Jul-16 CE 165.00 6.40 4.70
276.47%
9.65
1.00
14,976,000 2,496 546.62 2,742,000 -570,000
-17.21%
NIFTY 28-Jul-16 CE 8,700.00 9.85 -0.25
-2.48%
12.90
6.45
14,924,925 198,999 1,392.50 5,792,175 41,250
0.72%
VEDL 28-Jul-16 CE 180.00 1.50 1.20
400.00%
3.25
0.15
14,730,000 2,455 181.18 3,306,000 -96,000
-2.82%
L&TFH 28-Jul-16 CE 80.00 1.35 0.95
237.50%
1.40
0.25
13,986,000 1,554 120.28 4,302,000 1,719,000
66.55%
ASHOKLEY 28-Jul-16 CE 105.00 0.20 -0.20
-50.00%
0.50
0.20
12,425,000 1,775 39.76 9,184,000 -294,000
-3.10%
GMRINFRA 28-Jul-16 CE 15.00 0.15 -0.05
-25.00%
0.25
0.15
12,015,000 267 22.83 28,395,000 -315,000
-1.10%
FEDERALBNK 28-Jul-16 CE 65.00 1.15 0.15
15.00%
1.40
0.60
11,924,000 1,084 118.05 4,774,000 -143,000
-2.91%
HINDALCO 28-Jul-16 CE 140.00 1.45 0.05
3.57%
1.85
0.40
11,865,000 1,695 134.07 3,381,000 -441,000
-11.54%
L&TFH 28-Jul-16 CE 77.50 2.35 1.50
176.47%
2.55
0.50
11,835,000 1,315 178.71 3,735,000 2,241,000
150.00%
SBIN 28-Jul-16 CE 230.00 1.40 -1.15
-45.10%
2.25
1.25
11,448,000 3,816 184.31 5,256,000 -111,000
-2.07%
ITC 28-Jul-16 CE 260.00 0.75 -1.85
-71.15%
2.85
0.70
10,336,800 4,307 140.58 3,888,000 998,400
34.55%
ASHOKLEY 28-Jul-16 CE 97.50 1.55 -0.50
-24.39%
2.60
1.40
9,940,000 1,420 199.79 3,934,000 -84,000
-2.09%
IFCI 28-Jul-16 CE 30.00 0.30 0.10
50.00%
0.60
0.15
9,416,000 428 32.96 14,344,000 572,000
4.15%
HINDALCO 28-Jul-16 CE 135.00 3.55 0.55
18.33%
4.15
1.20
9,023,000 1,289 244.52 2,373,000 399,000
20.21%
CAIRN 28-Jul-16 CE 190.00 6.05 4.15
218.42%
10.15
0.55
8,827,000 2,522 346.02 1,204,000 147,000
13.91%
TATASTEEL 28-Jul-16 CE 360.00 5.70 -0.15
-2.56%
8.35
3.35
8,476,000 4,238 440.75 1,372,000 224,000
19.51%
UNITECH 28-Jul-16 CE 7.50 0.65 -0.10
-13.33%
0.90
0.65
8,316,000 84 61.54 23,463,000 -495,000
-2.07%
VEDL 28-Jul-16 CE 160.00 10.40 7.40
246.67%
13.60
2.00
8,250,000 1,375 460.35 1,104,000 -1,104,000
-50.00%
ITC 28-Jul-16 CE 250.00 3.20 -3.00
-48.39%
8.00
2.50
7,874,400 3,281 320.49 1,284,000 213,600
19.96%
NIFTY 28-Jul-16 CE 8,800.00 2.90 -0.40
-12.12%
3.50
2.15
7,745,175 103,269 215.32 3,901,350 82,725
2.17%
DLF 28-Jul-16 CE 160.00 2.85 0.90
46.15%
3.30
1.55
7,675,000 1,535 197.25 4,430,000 -470,000
-9.59%
ASHOKLEY 28-Jul-16 CE 102.50 0.40 -0.30
-42.86%
0.85
0.35
7,497,000 1,071 42.73 4,760,000 854,000
21.86%
VEDL 28-Jul-16 CE 185.00 0.95 0.75
375.00%
2.30
0.10
7,416,000 1,236 67.49 1,698,000 -324,000
-16.02%
ICICIBANK 28-Jul-16 CE 270.00 2.05 -0.25
-10.87%
2.25
1.15
7,345,000 2,938 124.13 3,910,000 -245,000
-5.90%
BHEL 28-Jul-16 CE 145.00 1.70 0.05
3.03%
2.20
1.40
7,205,000 1,441 129.69 2,165,000 50,000
2.36%
ASHOKLEY 28-Jul-16 CE 95.00 2.95 -0.40
-11.94%
4.20
2.80
7,021,000 1,003 250.65 4,081,000 -1,218,000
-22.99%
SBIN 28-Jul-16 CE 225.00 3.20 -1.35
-29.67%
4.25
2.70
6,921,000 2,307 233.24 2,685,000 717,000
36.43%
TATASTEEL 28-Jul-16 CE 370.00 2.70 -0.35
-11.48%
4.30
1.60
6,408,000 3,204 175.58 1,612,000 64,000
4.13%
VEDL 28-Jul-16 CE 190.00 0.55 0.40
266.67%
1.65
0.10
6,210,000 1,035 44.71 2,286,000 516,000
29.15%
CAIRN 28-Jul-16 CE 200.00 2.25 1.70
309.09%
4.70
0.20
5,957,000 1,702 117.95 962,500 665,000
223.53%
FEDERALBNK 28-Jul-16 CE 62.50 2.45 0.80
48.48%
2.60
1.30
5,786,000 526 111.09 1,639,000 -341,000
-17.22%
ITC 28-Jul-16 CE 253.35 1.95 -2.70
-58.06%
5.65
1.50
5,750,400 2,396 166.76 1,058,400 302,400
40.00%
CAIRN 28-Jul-16 CE 180.00 13.45 8.45
169.00%
17.65
2.20
5,260,500 1,503 358.24 511,000 -640,500
-55.62%
SAIL 28-Jul-16 CE 50.00 0.50 0.25
100.00%
0.65
0.20
5,148,000 429 21.62 5,184,000 360,000
7.46%
RECLTD 28-Jul-16 CE 210.00 3.45 2.45
245.00%
4.60
0.80
5,115,000 1,705 141.17 1,041,000 -69,000
-6.22%
BIOCON 28-Jul-16 CE 800.00 22.15 21.35
2,668.75%
28.95
0.70
5,084,200 4,622 602.48 335,500 245,300
271.95%
L&TFH 28-Jul-16 CE 75.00 3.70 2.00
117.65%
3.75
1.05
4,995,000 555 109.89 891,000 189,000
26.92%
BHEL 28-Jul-16 CE 140.00 3.70 0.45
13.85%
4.50
3.10
4,890,000 978 179.95 1,615,000 10,000
0.62%
TATAMOTORS 28-Jul-16 CE 500.00 12.00 5.70
90.48%
13.80
6.65
4,815,000 3,210 450.68 2,256,000 -214,500
-8.68%
CAIRN 28-Jul-16 CE 185.00 9.00 5.80
181.25%
14.00
1.05
4,714,500 1,347 225.82 738,500 360,500
95.37%
HDIL 28-Jul-16 CE 105.00 1.25 0.00
0.00%
1.55
0.80
4,600,000 575 51.52 3,112,000 112,000
3.73%
L&TFH 28-Jul-16 CE 85.00 0.40 0.30
300.00%
0.40
0.10
4,509,000 501 10.37 2,475,000 126,000
5.36%
FEDERALBNK 28-Jul-16 CE 70.00 0.20 -0.15
-42.86%
0.40
0.15
4,455,000 405 11.58 2,211,000 286,000
14.86%
ICICIBANK 28-Jul-16 CE 280.00 0.70 -0.20
-22.22%
0.85
0.40
4,220,000 1,688 23.21 3,597,500 -350,000
-8.87%
HINDALCO 28-Jul-16 CE 145.00 0.55 -0.10
-15.38%
0.70
0.15
4,200,000 600 18.06 2,520,000 -35,000
-1.37%
NIFTY 28-Jul-16 CE 8,650.00 17.75 0.25
1.43%
22.65
11.50
4,105,050 54,734 697.04 1,614,075 288,000
21.72%
SBIN 28-Jul-16 CE 240.00 0.35 -0.40
-53.33%
0.65
0.30
4,104,000 1,368 14.77 5,175,000 -378,000
-6.81%
JPASSOCIAT 28-Jul-16 CE 12.50 0.35 -0.10
-22.22%
0.55
0.25
4,012,000 59 15.25 18,632,000 -748,000
-3.86%
TATAMOTORS 28-Jul-16 CE 510.00 7.00 3.50
100.00%
8.10
3.50
3,988,500 2,659 221.76 1,179,000 -81,000
-6.43%
SAIL 28-Jul-16 CE 55.00 0.10 0.05
100.00%
0.10
0.05
3,948,000 329 2.37 6,648,000 -384,000
-5.46%
L&TFH 28-Jul-16 CE 82.50 0.70 0.50
250.00%
0.75
0.15
3,906,000 434 16.41 1,566,000 189,000
13.73%
FEDERALBNK 28-Jul-16 CE 67.50 0.55 -0.05
-8.33%
0.70
0.25
3,894,000 354 18.30 1,738,000 682,000
64.58%
BANKBARODA 28-Jul-16 CE 160.00 0.75 -0.35
-31.82%
1.10
0.55
3,878,000 1,108 31.41 2,362,500 -87,500
-3.57%
AXISBANK 28-Jul-16 CE 550.00 7.95 -0.55
-6.47%
10.50
6.70
3,820,800 3,184 322.48 1,060,800 279,600
35.79%
BANKNIFTY 28-Jul-16 CE 19,000.00 58.10 -16.10
-21.70%
76.35
42.75
3,810,600 95,265 2,193.76 736,360 38,160
5.47%
ASHOKLEY 28-Jul-16 CE 110.00 0.10 -0.05
-33.33%
0.20
0.05
3,794,000 542 4.17 7,595,000 -455,000
-5.65%
SBIN 28-Jul-16 CE 235.00 0.65 -0.75
-53.57%
1.15
0.60
3,774,000 1,258 27.17 3,672,000 96,000
2.68%
HDIL 28-Jul-16 CE 100.00 3.15 0.25
8.62%
3.75
2.05
3,640,000 455 101.56 1,128,000 280,000
33.02%
TATASTEEL 28-Jul-16 CE 380.00 1.25 -0.30
-19.35%
2.15
0.80
3,632,000 1,816 46.13 1,842,000 -140,000
-7.06%
BHARATFIN 28-Jul-16 CE 840.00 20.45 18.15
789.13%
57.70
1.85
3,495,000 3,495 552.56 1,000 0
0.00%
M&MFIN 28-Jul-16 CE 330.00 1.25 -3.75
-75.00%
13.70
0.95
3,472,500 1,389 240.30 495,000 47,500
10.61%
M&MFIN 28-Jul-16 CE 340.00 0.65 -2.20
-77.19%
8.95
0.60
3,292,500 1,317 135.32 665,000 175,000
35.71%
NIFTY 28-Jul-16 CE 8,400.00 164.45 22.65
15.97%
174.00
127.00
3,285,525 43,807 5,010.10 1,781,925 -541,275
-23.30%
AXISBANK 28-Jul-16 CE 560.00 4.95 -0.60
-10.81%
6.75
4.20
3,284,400 2,737 172.10 1,467,600 411,600
38.98%
NIFTY 28-Jul-16 CE 8,550.00 57.70 6.95
13.69%
64.35
39.85
3,276,075 43,681 1,757.61 678,525 -106,050
-13.52%
DLF 28-Jul-16 CE 165.00 1.25 0.25
25.00%
1.65
0.65
3,260,000 652 41.40 1,805,000 -280,000
-13.43%
BANKBARODA 28-Jul-16 CE 155.00 1.65 -0.75
-31.25%
2.40
1.25
3,234,000 924 59.83 1,050,000 178,500
20.48%
AXISBANK 28-Jul-16 CE 540.00 12.10 -0.65
-5.10%
15.50
10.30
3,171,600 2,643 400.89 900,000 520,800
137.34%
CAIRN 28-Jul-16 CE 195.00 3.60 2.50
227.27%
7.00
0.20
3,143,000 898 94.60 542,500 409,500
307.89%
DLF 28-Jul-16 CE 155.00 5.80 2.10
56.76%
6.25
3.25
2,915,000 583 142.54 1,220,000 -345,000
-22.04%
BHARATFIN 28-Jul-16 CE 860.00 12.45 11.20
896.00%
41.35
0.90
2,886,000 2,886 440.69 - 0
0.00%
HINDALCO 28-Jul-16 CE 137.50 2.30 0.20
9.52%
2.85
0.70
2,870,000 410 45.06 630,000 21,000
3.45%
BHARATFIN 28-Jul-16 CE 820.00 32.75 28.75
718.75%
74.20
3.40
2,790,000 2,790 563.58 2,000 0
0.00%
UNIONBANK 28-Jul-16 CE 130.00 1.70 -2.00
-54.05%
2.90
1.50
2,724,000 681 57.48 1,296,000 572,000
79.01%
IDEA 28-Jul-16 CE 110.00 0.95 0.10
11.76%
1.25
0.80
2,710,000 542 27.64 2,610,000 -480,000
-15.53%
ICICIBANK 28-Jul-16 CE 260.00 6.50 0.35
5.69%
6.90
3.85
2,697,500 1,079 142.97 1,710,000 30,000
1.79%
TV18BRDCST 28-Jul-16 CE 40.00 0.45 -0.10
-18.18%
0.65
0.40
2,686,000 158 13.16 2,856,000 255,000
9.80%
TATAMOTORS 28-Jul-16 CE 520.00 3.45 1.50
76.92%
4.35
1.75
2,649,000 1,766 77.62 862,500 -165,000
-16.06%
HDIL 28-Jul-16 CE 110.00 0.50 -0.05
-9.09%
0.50
0.30
2,648,000 331 10.59 3,448,000 -120,000
-3.36%
ITC 28-Jul-16 CE 390.00 5.00 1.85
58.73%
6.70
3.00
2,637,600 1,099 132.41 840,000 0
0.00%
VOLTAS 28-Jul-16 CE 340.00 4.60 -0.65
-12.38%
6.50
3.30
2,620,000 1,310 138.86 622,000 -82,000
-11.65%
IFCI 28-Jul-16 CE 27.50 1.60 0.70
77.78%
2.05
0.90
2,596,000 118 37.90 3,652,000 -176,000
-4.60%
DLF 28-Jul-16 CE 170.00 0.65 0.15
30.00%
0.80
0.40
2,550,000 510 14.79 2,625,000 -50,000
-1.87%
BIOCON 28-Jul-16 CE 760.00 52.70 50.50
2,295.45%
60.70
1.70
2,505,800 2,278 460.06 152,900 -42,900
-21.91%
M&MFIN 28-Jul-16 CE 350.00 0.50 -1.35
-72.97%
5.60
0.35
2,485,000 994 57.90 700,000 395,000
129.51%
SBIN 28-Jul-16 CE 220.00 6.10 -1.40
-18.67%
7.70
5.00
2,463,000 821 155.91 7,752,000 45,000
0.58%
BHEL 28-Jul-16 CE 150.00 0.75 -0.05
-6.25%
1.10
0.60
2,440,000 488 19.28 2,945,000 -35,000
-1.17%
IFCI 28-Jul-16 CE 32.50 0.10 0.05
100.00%
0.15
0.05
2,420,000 110 1.94 4,884,000 -286,000
-5.53%
BIOCON 28-Jul-16 CE 780.00 36.20 35.15
3,347.62%
42.60
0.95
2,344,100 2,131 357.48 156,200 78,100
100.00%
TV18BRDCST 28-Jul-16 CE 42.50 0.15 0.00
0.00%
0.15
0.10
2,329,000 137 3.26 4,658,000 -442,000
-8.67%
JPASSOCIAT 28-Jul-16 CE 15.00 0.05 -0.05
-50.00%
0.10
0.05
2,312,000 34 2.08 24,820,000 -1,700,000
-6.41%
RECLTD 28-Jul-16 CE 205.00 6.00 4.10
215.79%
7.75
1.65
2,283,000 761 99.31 390,000 -291,000
-42.73%
TATASTEEL 28-Jul-16 CE 350.00 11.35 0.75
7.08%
14.75
6.80
2,212,000 1,106 211.69 1,012,000 -34,000
-3.25%
BIOCON 28-Jul-16 CE 820.00 13.50 12.70
1,587.50%
16.30
0.70
2,151,600 1,956 138.99 228,800 206,800
940.00%
MOTHERSUMI 28-Jul-16 CE 320.00 4.45 1.15
34.85%
6.25
3.20
2,130,000 852 99.47 540,000 -177,500
-24.74%
RELIANCE 28-Jul-16 CE 1,020.00 8.20 1.15
16.31%
9.60
6.00
2,075,000 4,150 174.51 1,271,500 -87,500
-6.44%
BHARATFIN 28-Jul-16 CE 880.00 7.05 6.15
683.33%
30.00
0.60
2,073,000 2,073 251.04 199,000 172,000
637.04%
BANKNIFTY 28-Jul-16 CE 18,800.00 122.50 -15.35
-11.14%
150.90
87.00
2,068,920 51,723 2,462.43 213,640 42,080
24.53%
ARVIND 28-Jul-16 CE 320.00 3.10 0.05
1.64%
4.70
2.30
2,068,000 1,034 65.35 714,000 54,000
8.18%
EXIDEIND 28-Jul-16 CE 180.00 4.45 2.50
128.21%
5.20
2.25
2,068,000 517 84.37 412,000 -304,000
-42.46%
SAIL 28-Jul-16 CE 47.50 1.25 0.45
56.25%
1.65
0.65
2,064,000 172 23.74 1,092,000 -24,000
-2.15%
BHARATFIN 28-Jul-16 CE 900.00 4.25 3.85
962.50%
22.00
0.85
2,062,000 2,062 183.31 307,000 296,000
2,690.91%
NIFTY 28-Jul-16 CE 8,900.00 1.40 -0.25
-15.15%
1.55
1.05
2,056,200 27,416 27.35 2,995,200 -56,025
-1.84%
ITC 28-Jul-16 CE 270.00 0.25 -0.80
-76.19%
0.75
0.20
2,052,000 855 8.41 981,600 -110,400
-10.11%
HAVELLS 28-Jul-16 CE 380.00 9.70 5.25
117.98%
10.00
4.70
1,990,000 995 143.28 398,000 2,000
0.51%
BANKNIFTY 28-Jul-16 CE 18,900.00 83.95 -16.80
-16.67%
109.80
61.50
1,940,880 48,522 1,650.33 239,920 6,800
2.92%
SAIL 28-Jul-16 CE 52.50 0.15 0.05
50.00%
0.30
0.10
1,932,000 161 3.28 2,280,000 156,000
7.34%
BIOCON 28-Jul-16 CE 750.00 56.90 53.85
1,765.57%
67.50
2.30
1,917,300 1,743 353.74 89,100 -125,400
-58.46%
TATASTEEL 28-Jul-16 CE 390.00 0.70 -0.10
-12.50%
1.05
0.40
1,884,000 942 12.06 1,514,000 432,000
39.93%
UNIONBANK 28-Jul-16 CE 135.00 0.75 -1.00
-57.14%
1.35
0.65
1,880,000 470 17.11 1,140,000 84,000
7.95%
CAIRN 28-Jul-16 CE 175.00 17.80 10.55
145.52%
22.05
4.00
1,869,000 534 196.99 206,500 -549,500
-72.69%
AXISBANK 28-Jul-16 CE 570.00 2.95 -0.50
-14.49%
4.25
2.55
1,863,600 1,553 61.13 1,184,400 416,400
54.22%
ASHOKLEY 25-Aug-16 CE 100.00 3.35 0.00
0.00%
4.05
3.20
1,855,000 265 67.34 2,212,000 833,000
60.41%
FEDERALBNK 28-Jul-16 CE 60.00 4.25 1.30
44.07%
4.60
2.20
1,738,000 158 65.18 2,299,000 209,000
10.00%
UNIONBANK 28-Jul-16 CE 140.00 0.35 -0.50
-58.82%
0.60
0.30
1,736,000 434 7.12 1,432,000 208,000
16.99%
ADANIPORTS 28-Jul-16 CE 230.00 2.80 0.15
5.66%
3.20
1.90
1,730,000 692 47.40 1,115,000 15,000
1.36%
RECLTD 28-Jul-16 CE 200.00 9.95 6.25
168.92%
11.70
3.45
1,668,000 556 123.77 1,275,000 -366,000
-22.30%
GMRINFRA 25-Aug-16 CE 15.00 0.80 0.00
0.00%
1.00
0.70
1,665,000 37 13.15 1,485,000 900,000
153.85%
L&TFH 28-Jul-16 CE 90.00 0.10 0.05
100.00%
0.15
0.05
1,665,000 185 1.17 2,619,000 0
0.00%
HINDALCO 28-Jul-16 CE 150.00 0.25 -0.05
-16.67%
0.30
0.10
1,659,000 237 2.99 1,939,000 -147,000
-7.05%
PFC 28-Jul-16 CE 220.00 2.90 1.90
190.00%
3.80
1.00
1,653,000 551 40.83 477,000 -114,000
-19.29%
BANKBARODA 28-Jul-16 CE 170.00 0.25 -0.10
-28.57%
0.30
0.15
1,652,000 472 3.80 2,779,000 -157,500
-5.36%
AXISBANK 28-Jul-16 CE 580.00 1.80 -0.40
-18.18%
2.70
1.50
1,640,400 1,367 32.15 976,800 184,800
23.33%
BIOCON 28-Jul-16 CE 770.00 44.75 43.30
2,986.21%
51.00
1.20
1,633,500 1,485 292.40 112,200 5,500
5.15%
DISHTV 28-Jul-16 CE 100.00 1.50 -0.45
-23.08%
2.25
1.20
1,624,000 232 25.82 2,205,000 7,000
0.32%
IDBI 28-Jul-16 CE 75.00 0.50 -0.10
-16.67%
0.60
0.35
1,624,000 203 7.47 2,440,000 72,000
3.04%
BANKBARODA 28-Jul-16 CE 165.00 0.40 -0.20
-33.33%
0.55
0.30
1,620,500 463 6.32 1,533,000 -94,500
-5.81%
BHARATFIN 28-Jul-16 CE 800.00 49.75 42.55
590.97%
92.00
6.20
1,600,000 1,600 457.44 22,000 0
0.00%
NIFTY 28-Jul-16 CE 8,750.00 4.85 -0.35
-6.73%
6.25
3.35
1,572,675 20,969 71.87 541,650 45,525
9.18%
HINDALCO 28-Jul-16 CE 142.50 0.85 -0.05
-5.56%
1.15
0.25
1,568,000 224 10.51 588,000 -217,000
-26.96%
BANKNIFTY 28-Jul-16 CE 19,200.00 23.70 -11.60
-32.86%
40.50
18.00
1,561,400 39,035 376.92 284,320 34,600
13.86%
ARVIND 28-Jul-16 CE 310.00 6.85 1.05
18.10%
9.00
4.75
1,560,000 780 97.03 168,000 40,000
31.25%
ADANIPOWER 28-Jul-16 CE 30.00 0.30 0.05
20.00%
0.30
0.20
1,560,000 78 4.06 5,000,000 180,000
3.73%
M&MFIN 28-Jul-16 CE 320.00 2.50 -5.45
-68.55%
18.95
2.20
1,520,000 608 115.98 367,500 162,500
79.27%
BANKNIFTY 28-Jul-16 CE 18,700.00 168.95 -15.70
-8.50%
203.35
119.45
1,483,480 37,087 2,398.19 176,040 95,000
117.23%
PNB 28-Jul-16 CE 130.00 0.50 -0.80
-61.54%
1.30
0.45
1,477,000 211 11.96 2,758,000 -483,000
-14.90%
SBIN 28-Jul-16 CE 245.00 0.15 -0.25
-62.50%
0.30
0.10
1,461,000 487 2.34 1,794,000 246,000
15.89%
BIOCON 28-Jul-16 CE 810.00 16.55 15.95
2,658.33%
22.75
0.90
1,426,700 1,297 150.37 138,600 107,800
350.00%
INFY 28-Jul-16 CE 1,100.00 4.50 -2.45
-35.25%
6.20
3.75
1,386,500 2,773 59.62 1,735,500 -58,000
-3.23%
ICICIBANK 28-Jul-16 CE 290.00 0.25 -0.15
-37.50%
0.30
0.15
1,360,000 544 2.99 1,395,000 62,500
4.69%
RELINFRA 28-Jul-16 CE 580.00 4.15 1.05
33.87%
5.15
2.40
1,355,900 1,043 48.13 833,300 -149,500
-15.21%
ITC 28-Jul-16 CE 266.65 0.40 -1.05
-72.41%
1.00
0.25
1,341,600 559 6.98 888,000 50,400
6.02%
ASHOKLEY 28-Jul-16 CE 107.50 0.15 -0.10
-40.00%
0.35
0.10
1,337,000 191 2.27 1,491,000 28,000
1.91%
RCOM 28-Jul-16 CE 55.00 0.50 0.10
25.00%
0.65
0.30
1,330,000 133 6.38 10,960,000 -890,000
-7.51%
MOTHERSUMI 28-Jul-16 CE 310.00 9.40 2.85
43.51%
11.50
4.15
1,327,500 531 108.99 180,000 -160,000
-47.06%
EXIDEIND 28-Jul-16 CE 185.00 2.20 1.15
109.52%
2.65
1.20
1,300,000 325 27.30 604,000 -236,000
-28.10%
SYNDIBANK 28-Jul-16 CE 75.00 2.00 -0.25
-11.11%
2.25
1.25
1,296,000 144 22.16 315,000 36,000
12.90%
RELCAPITAL 28-Jul-16 CE 410.00 7.20 2.80
63.64%
8.70
3.70
1,276,500 851 76.08 493,500 -72,000
-12.73%
BANKBARODA 28-Jul-16 CE 150.00 3.55 -1.20
-25.26%
4.90
3.05
1,274,000 364 49.05 409,500 210,000
105.26%
PNB 28-Jul-16 CE 125.00 1.65 -1.15
-41.07%
2.30
1.25
1,274,000 182 21.15 1,421,000 -112,000
-7.31%
ITC 28-Jul-16 CE 280.00 0.15 -0.35
-70.00%
0.35
0.10
1,252,800 522 2.26 1,036,800 172,800
20.00%
ITC 28-Jul-16 CE 420.00 1.15 -1.50
-56.60%
2.65
0.80
1,248,000 520 15.60 516,000 0
0.00%
BANKNIFTY 28-Jul-16 CE 19,100.00 37.55 -14.45
-27.79%
51.75
28.50
1,244,840 31,121 473.16 215,760 40,680
23.24%
CENTURYTEX 28-Jul-16 CE 700.00 15.95 11.90
293.83%
23.00
3.05
1,241,900 1,129 156.98 204,600 -17,600
-7.92%
BHARTIARTL 28-Jul-16 CE 370.00 5.60 -0.15
-2.61%
6.70
4.15
1,230,000 820 69.62 501,000 55,500
12.46%
PNB 28-Jul-16 CE 120.00 3.60 -2.40
-40.00%
5.00
3.20
1,225,000 175 46.43 9,163,000 63,000
0.69%
BIOCON 28-Jul-16 CE 740.00 68.55 64.25
1,494.19%
75.30
3.90
1,216,600 1,106 264.61 63,800 -56,100
-46.79%
ONGC 28-Jul-16 CE 220.00 4.95 -0.35
-6.60%
5.70
4.00
1,212,500 485 54.80 437,500 47,500
12.18%
IDEA 28-Jul-16 CE 107.50 1.60 0.15
10.34%
2.35
1.50
1,210,000 242 23.60 555,000 15,000
2.78%
ONGC 28-Jul-16 CE 225.00 2.45 -0.65
-20.97%
3.30
1.90
1,207,500 483 31.03 1,027,500 70,000
7.31%
TATAMTRDVR 28-Jul-16 CE 330.00 6.30 4.10
186.36%
6.50
2.10
1,201,200 572 50.45 308,700 33,600
12.21%
INDIACEM 28-Jul-16 CE 120.00 1.05 -0.35
-25.00%
1.60
0.70
1,197,000 171 11.37 2,604,000 -784,000
-23.14%
RELCAPITAL 28-Jul-16 CE 420.00 3.90 1.60
69.57%
4.85
1.80
1,195,500 797 38.14 1,104,000 -48,000
-4.17%
LT 28-Jul-16 CE 1,600.00 9.40 2.30
32.39%
11.60
6.80
1,189,000 2,378 113.79 709,500 -69,000
-8.86%
TATAMOTORS 28-Jul-16 CE 490.00 19.90 9.20
85.98%
21.50
11.30
1,186,500 791 182.96 646,500 247,500
62.03%
DHFL 28-Jul-16 CE 220.00 4.45 1.05
30.88%
6.80
2.60
1,185,000 395 53.68 609,000 -195,000
-24.25%
BHEL 28-Jul-16 CE 155.00 0.30 -0.10
-25.00%
0.45
0.25
1,180,000 236 4.13 1,095,000 -110,000
-9.13%
UPL 28-Jul-16 CE 580.00 12.20 7.55
162.37%
12.80
4.15
1,162,800 969 102.09 181,200 -163,200
-47.39%
SBIN 28-Jul-16 CE 250.00 0.15 -0.10
-40.00%
0.15
0.10
1,158,000 386 1.51 4,221,000 231,000
5.79%
ASHOKLEY 25-Aug-16 CE 105.00 1.80 -0.05
-2.70%
2.25
1.70
1,148,000 164 22.50 1,568,000 588,000
60.00%
ITC 28-Jul-16 CE 380.00 7.95 2.15
37.07%
9.80
5.25
1,147,200 478 85.35 475,200 0
0.00%
GMRINFRA 25-Aug-16 CE 17.50 0.25 -0.10
-28.57%
0.25
0.10
1,125,000 25 2.59 1,170,000 315,000
36.84%
RECLTD 28-Jul-16 CE 215.00 1.60 1.10
220.00%
2.55
0.40
1,122,000 374 18.96 399,000 135,000
51.14%
VEDL 28-Jul-16 CE 155.00 15.00 9.80
188.46%
17.40
4.00
1,116,000 186 93.86 1,350,000 -48,000
-3.43%
PFC 28-Jul-16 CE 210.00 9.00 5.40
150.00%
10.00
3.60
1,092,000 364 68.14 288,000 -66,000
-18.64%
INFY 28-Jul-16 CE 1,080.00 10.65 -3.95
-27.05%
12.60
8.80
1,088,000 2,176 106.84 669,500 46,500
7.46%
RPOWER 28-Jul-16 CE 52.50 0.80 0.20
33.33%
0.80
0.50
1,080,000 90 7.34 1,872,000 12,000
0.65%
HDIL 28-Jul-16 CE 102.50 2.00 0.05
2.56%
2.45
1.25
1,072,000 134 19.62 616,000 168,000
37.50%
L&TFH 25-Aug-16 CE 80.00 2.70 0.90
50.00%
2.75
1.35
1,062,000 118 22.94 711,000 261,000
58.00%
VEDL 25-Aug-16 CE 170.00 10.75 5.55
106.73%
12.95
4.60
1,062,000 177 100.15 474,000 132,000
38.60%
ADANIPORTS 28-Jul-16 CE 220.00 7.55 0.80
11.85%
8.00
5.70
1,055,000 422 74.91 582,500 -55,000
-8.63%
ONGC 28-Jul-16 CE 230.00 1.25 -0.45
-26.47%
1.80
1.00
1,050,000 420 14.18 1,742,500 75,000
4.50%
RECLTD 28-Jul-16 CE 220.00 0.90 0.60
200.00%
1.35
0.25
1,050,000 350 9.35 576,000 9,000
1.59%
RCOM 28-Jul-16 CE 52.50 0.90 0.25
38.46%
1.20
0.60
1,040,000 104 9.98 3,760,000 -540,000
-12.56%
AXISBANK 28-Jul-16 CE 590.00 1.15 -0.25
-17.86%
1.55
0.90
1,009,200 841 12.01 529,200 68,400
14.84%
M&MFIN 28-Jul-16 CE 360.00 0.25 -0.85
-77.27%
3.30
0.25
1,005,000 402 16.28 475,000 130,000
37.68%
HINDALCO 28-Jul-16 CE 130.00 7.15 1.20
20.17%
7.65
3.15
1,001,000 143 45.95 924,000 42,000
4.76%
SUNPHARMA 28-Jul-16 CE 800.00 5.20 -2.95
-36.20%
8.00
4.00
1,000,200 1,667 59.81 1,686,000 143,400
9.30%
BIOCON 28-Jul-16 CE 790.00 29.35 27.70
1,678.79%
36.80
1.45
996,600 906 154.57 83,600 72,600
660.00%
PTC 28-Jul-16 CE 85.00 1.10 0.20
22.22%
1.40
0.90
984,000 123 11.12 488,000 -208,000
-29.89%
TATASTEEL 28-Jul-16 CE 400.00 0.30 -0.15
-33.33%
0.50
0.25
978,000 489 3.52 1,384,000 -26,000
-1.84%
NHPC 28-Jul-16 CE 25.00 0.60 0.15
33.33%
0.65
0.50
972,000 36 5.44 2,160,000 81,000
3.90%
ALBK 28-Jul-16 CE 80.00 0.35 -0.15
-30.00%
0.40
0.25
970,000 97 3.30 1,820,000 -40,000
-2.15%
ITC 28-Jul-16 CE 450.00 0.35 -0.80
-69.57%
1.10
0.30
967,200 403 4.16 684,000 0
0.00%
PNB 28-Jul-16 CE 135.00 0.30 -0.35
-53.85%
0.75
0.25
959,000 137 4.60 2,856,000 -322,000
-10.13%
NMDC 28-Jul-16 CE 100.00 0.80 0.15
23.08%
1.05
0.70
954,000 159 8.68 1,752,000 -228,000
-11.52%
MOTHERSUMI 28-Jul-16 CE 330.00 2.30 0.70
43.75%
2.95
1.25
945,000 378 22.40 582,500 240,000
70.07%
TATAMOTORS 28-Jul-16 CE 530.00 1.70 0.65
61.90%
2.25
0.85
939,000 626 13.52 493,500 24,000
5.11%
SUNTV 28-Jul-16 CE 420.00 10.80 4.25
64.89%
15.30
6.35
938,000 469 90.80 224,000 -112,000
-33.33%
CAIRN 28-Jul-16 CE 205.00 1.30 0.90
225.00%
2.90
0.10
934,500 267 11.77 227,500 157,500
225.00%
IDFC 28-Jul-16 CE 55.00 0.40 0.00
0.00%
0.45
0.25
924,000 70 3.33 2,930,400 -171,600
-5.53%
IDBI 28-Jul-16 CE 72.50 1.20 0.05
4.35%
1.45
0.80
912,000 114 10.31 672,000 40,000
6.33%
NCC 28-Jul-16 CE 85.00 0.80 0.30
60.00%
1.00
0.50
904,000 113 6.87 1,192,000 -40,000
-3.25%
SBIN 25-Aug-16 CE 230.00 7.60 -1.30
-14.61%
8.60
7.25
903,000 301 70.61 1,044,000 159,000
17.97%
NIFTY 25-Aug-16 CE 9,000.00 24.10 2.20
10.05%
25.75
18.95
901,800 12,024 204.89 2,813,775 243,975
9.49%
CAIRN 28-Jul-16 CE 170.00 22.30 11.15
100.00%
26.35
7.20
896,000 256 134.31 752,500 -392,000
-34.25%
RELINFRA 28-Jul-16 CE 560.00 8.80 0.85
10.69%
10.40
6.65
894,400 688 79.15 516,100 -80,600
-13.51%
ITC 28-Jul-16 CE 400.00 3.00 1.20
66.67%
4.35
1.70
883,200 368 27.64 619,200 0
0.00%
BPCL 28-Jul-16 CE 1,140.00 19.95 -3.65
-15.47%
33.00
18.80
880,800 734 222.31 210,000 0
0.00%
NIFTY 28-Jul-16 CE 9,000.00 0.80 -0.35
-30.43%
1.50
0.70
865,125 11,535 7.18 1,922,850 -107,925
-5.31%
NIFTY 25-Aug-16 CE 8,700.00 96.50 8.75
9.97%
100.65
78.75
864,525 11,527 784.38 1,042,800 174,300
20.07%
PFC 28-Jul-16 CE 215.00 5.25 3.35
176.32%
6.50
2.05
864,000 288 36.29 234,000 -63,000
-21.21%
RELIANCE 28-Jul-16 CE 1,040.00 2.85 -0.15
-5.00%
3.65
2.40
854,000 1,708 26.99 858,500 -109,500
-11.31%
BANKNIFTY 28-Jul-16 CE 19,500.00 6.35 -3.55
-35.86%
8.60
4.25
851,320 21,283 50.99 436,560 49,720
12.85%
JETAIRWAYS 28-Jul-16 CE 580.00 5.95 2.70
83.08%
10.35
2.55
846,000 846 53.72 442,000 8,000
1.84%
ALBK 28-Jul-16 CE 75.00 1.35 -0.50
-27.03%
1.55
1.00
840,000 84 10.75 620,000 160,000
34.78%
AUROPHARMA 28-Jul-16 CE 800.00 13.50 3.25
31.71%
20.00
11.10
835,800 1,194 127.29 291,900 -57,400
-16.43%
NIFTY 25-Aug-16 CE 8,800.00 63.35 6.25
10.95%
66.25
50.65
833,400 11,112 493.46 2,240,850 174,075
8.42%
EXIDEIND 28-Jul-16 CE 190.00 1.20 0.60
100.00%
1.40
0.35
828,000 207 9.36 804,000 -52,000
-6.07%
NIFTY 25-Aug-16 CE 8,900.00 38.70 3.90
11.21%
41.50
30.60
827,550 11,034 298.66 926,175 162,000
21.20%
BANKNIFTY 28-Jul-16 CE 19,300.00 14.25 -9.20
-39.23%
21.50
10.40
818,880 20,472 123.00 151,560 30,640
25.34%
JPASSOCIAT 28-Jul-16 CE 10.00 2.65 0.10
3.92%
2.70
2.45
816,000 12 21.05 7,548,000 -476,000
-5.93%
FEDERALBNK 25-Aug-16 CE 65.00 2.90 0.50
20.83%
3.05
1.80
814,000 74 19.86 473,000 11,000
2.38%
RELINFRA 28-Jul-16 CE 600.00 1.60 0.30
23.08%
2.00
0.95
802,100 617 10.99 1,077,700 -20,800
-1.89%
HAVELLS 28-Jul-16 CE 370.00 16.00 8.65
117.69%
16.00
8.95
792,000 396 89.10 268,000 62,000
30.10%
AUROPHARMA 28-Jul-16 CE 820.00 6.90 1.25
22.12%
10.95
5.35
791,700 1,131 66.42 326,900 23,100
7.60%
NIFTY 25-Aug-16 CE 8,600.00 142.60 13.40
10.37%
151.00
118.50
791,100 10,548 1,071.07 837,150 94,125
12.67%
ANDHRABANK 28-Jul-16 CE 60.00 0.55 -0.30
-35.29%
0.65
0.35
790,000 79 4.11 1,040,000 80,000
8.33%
IDEA 28-Jul-16 CE 115.00 0.30 0.00
0.00%
0.40
0.20
790,000 158 2.29 2,175,000 -90,000
-3.97%
ASHOKLEY 25-Aug-16 CE 110.00 1.00 0.00
0.00%
1.15
0.90
777,000 111 8.08 1,211,000 490,000
67.96%
ARVIND 28-Jul-16 CE 330.00 1.45 -0.15
-9.38%
2.25
1.10
776,000 388 11.80 536,000 4,000
0.75%
BIOCON 28-Jul-16 CE 720.00 90.90 83.10
1,065.38%
95.00
9.00
759,000 690 208.35 69,300 -101,200
-59.35%
BHARATFIN 28-Jul-16 CE 920.00 2.45 2.15
716.67%
14.00
0.75
758,000 758 43.66 101,000 101,000
0.00%
POWERGRID 28-Jul-16 CE 170.00 1.45 0.80
123.08%
1.70
0.65
740,000 185 9.55 756,000 -196,000
-20.59%
RELIANCE 28-Jul-16 CE 1,030.00 5.05 0.55
12.22%
6.00
3.85
735,500 1,471 38.69 541,500 -31,000
-5.41%
AMBUJACEM 28-Jul-16 CE 270.00 2.70 -0.75
-21.74%
3.80
2.20
735,000 294 19.33 317,500 45,000
16.51%
AXISBANK 28-Jul-16 CE 600.00 0.70 -0.15
-17.65%
0.95
0.55
729,600 608 5.33 666,000 116,400
21.18%
AMBUJACEM 28-Jul-16 CE 265.00 4.70 -1.00
-17.54%
4.70
3.70
727,500 291 32.30 105,000 -35,000
-25.00%
BPCL 28-Jul-16 CE 600.00 2.90 -0.30
-9.38%
3.10
1.70
721,200 601 17.16 387,600 -52,800
-11.99%
HINDALCO 28-Jul-16 CE 132.50 4.65 0.25
5.68%
5.80
2.00
721,000 103 23.43 161,000 49,000
43.75%
WIPRO 28-Jul-16 CE 540.00 4.85 -2.50
-34.01%
6.40
3.70
720,000 720 35.64 324,000 28,000
9.46%
ENGINERSIN 28-Jul-16 CE 230.00 2.85 0.10
3.64%
5.90
2.50
717,500 205 30.49 143,500 -42,000
-22.64%
SYNDIBANK 28-Jul-16 CE 80.00 0.45 -0.20
-30.77%
0.55
0.25
711,000 79 2.84 1,224,000 54,000
4.62%
UNIONBANK 28-Jul-16 CE 145.00 0.20 -0.25
-55.56%
0.30
0.20
708,000 177 1.56 732,000 -12,000
-1.61%
BHARATFIN 28-Jul-16 CE 780.00 68.10 55.75
451.42%
108.95
12.55
706,000 706 281.06 91,000 0
0.00%
CENTURYTEX 28-Jul-16 CE 720.00 7.70 6.00
352.94%
13.35
1.15
704,000 640 55.62 181,500 14,300
8.55%
BIOCON 28-Jul-16 CE 840.00 7.55 2.55
51.00%
10.00
0.85
702,900 639 39.85 126,500 124,300
5,650.00%
TATAGLOBAL 28-Jul-16 CE 135.00 1.05 -0.05
-4.55%
1.55
0.95
702,000 156 7.58 1,075,500 45,000
4.37%
TCS 28-Jul-16 CE 2,500.00 25.00 -4.40
-14.97%
35.00
24.05
698,750 2,795 205.85 759,000 38,750
5.38%
ONGC 28-Jul-16 CE 240.00 0.35 -0.20
-36.36%
0.65
0.30
677,500 271 2.91 2,275,000 -60,000
-2.57%
IOC 28-Jul-16 CE 520.00 10.85 0.60
5.85%
12.50
6.65
676,500 451 67.51 237,000 -7,500
-3.07%
GAIL 28-Jul-16 CE 400.00 5.25 1.10
26.51%
9.20
4.70
675,000 450 48.33 543,000 10,500
1.97%
DLF 28-Jul-16 CE 175.00 0.35 0.05
16.67%
0.40
0.25
670,000 134 2.08 1,080,000 -80,000
-6.90%
UPL 28-Jul-16 CE 600.00 4.85 2.95
155.26%
5.80
1.40
669,600 558 27.99 222,000 -3,600
-1.60%
TATAPOWER 28-Jul-16 CE 72.50 0.85 0.10
13.33%
1.25
0.70
666,000 74 6.59 873,000 -63,000
-6.73%
APOLLOTYRE 28-Jul-16 CE 160.00 2.40 -0.05
-2.04%
2.75
1.45
654,000 218 13.21 777,000 -36,000
-4.43%
VOLTAS 28-Jul-16 CE 330.00 9.80 -0.05
-0.51%
12.00
7.60
640,000 320 70.21 162,000 -14,000
-7.95%
YESBANK 28-Jul-16 CE 1,160.00 19.05 0.60
3.25%
25.90
15.40
636,300 909 130.95 259,700 11,200
4.51%
ARVIND 28-Jul-16 CE 340.00 0.75 -0.20
-21.05%
1.20
0.60
632,000 316 4.87 612,000 6,000
0.99%
L&TFH 28-Jul-16 CE 87.50 0.20 0.10
100.00%
0.20
0.05
630,000 70 0.76 513,000 171,000
50.00%
DHFL 28-Jul-16 CE 230.00 1.40 0.40
40.00%
3.05
0.55
618,000 206 10.14 486,000 6,000
1.25%
NMDC 28-Jul-16 CE 95.00 3.25 1.05
47.73%
3.60
2.70
618,000 103 19.71 402,000 -30,000
-6.94%
HDIL 28-Jul-16 CE 115.00 0.20 0.00
0.00%
0.20
0.10
616,000 77 0.99 1,416,000 -160,000
-10.15%
UNIONBANK 28-Jul-16 CE 150.00 0.15 -0.10
-40.00%
0.20
0.10
616,000 154 0.86 1,072,000 -112,000
-9.46%
TATAPOWER 28-Jul-16 CE 75.00 0.30 0.00
0.00%
0.50
0.30
612,000 68 2.33 2,007,000 -45,000
-2.19%
LICHSGFIN 28-Jul-16 CE 510.00 8.40 2.55
43.59%
9.50
5.10
608,300 553 44.71 207,900 -62,700
-23.17%
JSWENERGY 28-Jul-16 CE 85.00 0.45 -0.05
-10.00%
0.50
0.30
608,000 76 2.43 1,704,000 -56,000
-3.18%
CIPLA 28-Jul-16 CE 520.00 7.80 1.35
20.93%
9.40
4.45
607,000 607 39.58 308,000 -75,000
-19.58%
TATAMOTORS 28-Jul-16 CE 540.00 0.85 0.25
41.67%
1.15
0.45
604,500 403 4.65 513,000 1,500
0.29%
CROMPGREAV 28-Jul-16 CE 75.00 0.90 0.05
5.88%
1.20
0.75
600,000 50 5.64 936,000 -72,000
-7.14%
SOUTHBANK 28-Jul-16 CE 25.00 0.05 0.00
0.00%
0.05
0.05
600,000 20 0.30 7,680,000 0
0.00%
SUNPHARMA 28-Jul-16 CE 820.00 2.10 -1.60
-43.24%
3.25
1.70
596,400 994 13.78 666,600 -68,400
-9.31%
BIOCON 28-Jul-16 CE 830.00 10.50 8.50
425.00%
15.00
1.15
596,200 542 40.54 111,100 107,800
3,266.67%
WIPRO 28-Jul-16 CE 550.00 1.60 -1.75
-52.24%
3.00
1.55
596,000 596 11.50 426,000 23,000
5.71%
IDFC 28-Jul-16 CE 52.50 1.05 0.05
5.00%
1.15
0.70
594,000 45 5.76 1,940,400 105,600
5.76%
IBULHSGFIN 28-Jul-16 CE 740.00 14.60 7.50
105.63%
15.35
6.50
592,000 740 72.76 219,200 7,200
3.40%
TCS 28-Jul-16 CE 2,550.00 10.00 -2.80
-21.88%
14.75
9.15
590,250 2,361 68.65 422,500 -7,000
-1.63%
BANKBARODA 25-Aug-16 CE 160.00 5.00 -0.95
-15.97%
6.20
4.65
584,500 167 31.45 427,000 231,000
117.86%
BANKINDIA 28-Jul-16 CE 115.00 0.30 -0.35
-53.85%
0.65
0.05
582,000 97 1.11 690,000 -372,000
-35.03%
YESBANK 28-Jul-16 CE 1,180.00 10.70 -0.05
-0.47%
15.00
8.55
581,000 830 69.55 322,000 -14,700
-4.37%
RELIANCE 28-Jul-16 CE 1,000.00 20.25 4.10
25.39%
22.00
15.00
578,500 1,157 112.11 739,000 -27,500
-3.59%
CIPLA 28-Jul-16 CE 530.00 3.95 0.35
9.72%
5.20
2.35
577,000 577 20.20 361,000 -55,000
-13.22%
RPOWER 28-Jul-16 CE 55.00 0.30 0.05
20.00%
0.30
0.20
576,000 48 1.27 3,228,000 -192,000
-5.61%
BANKNIFTY 28-Jul-16 CE 18,600.00 228.40 -15.05
-6.18%
271.00
160.60
573,760 14,344 1,218.44 73,680 55,040
295.28%
BPCL 28-Jul-16 CE 580.00 9.90 1.20
13.79%
10.45
5.10
565,200 471 42.79 224,400 -9,600
-4.10%
IDBI 28-Jul-16 CE 80.00 0.15 -0.05
-25.00%
0.15
0.10
560,000 70 0.78 3,056,000 -120,000
-3.78%
NCC 28-Jul-16 CE 80.00 2.30 0.55
31.43%
2.60
1.45
560,000 70 11.48 776,000 8,000
1.04%
JINDALSTEL 28-Jul-16 CE 75.00 0.30 -0.05
-14.29%
0.60
0.10
558,000 62 1.45 2,286,000 -171,000
-6.96%
BANKNIFTY 28-Jul-16 CE 19,400.00 9.15 -5.80
-38.80%
13.40
6.75
555,880 13,897 52.81 90,240 9,280
11.46%
TATAMOTORS 28-Jul-16 CE 470.00 37.60 13.55
56.34%
38.95
26.90
553,500 369 181.94 240,000 -18,000
-6.98%
NTPC 28-Jul-16 CE 160.00 1.00 0.20
25.00%
1.25
0.70
552,000 138 5.46 1,028,000 -104,000
-9.19%
JETAIRWAYS 28-Jul-16 CE 560.00 15.00 7.25
93.55%
21.90
6.45
550,000 550 72.82 185,000 -38,000
-17.04%
INFY 28-Jul-16 CE 1,200.00 0.50 -0.05
-9.09%
0.50
0.40
548,000 1,096 2.36 3,032,500 -205,000
-6.33%
IDEA 28-Jul-16 CE 105.00 3.10 0.60
24.00%
3.75
2.45
545,000 109 17.60 1,010,000 -10,000
-0.98%
JSWENERGY 28-Jul-16 CE 80.00 1.45 -0.30
-17.14%
1.70
1.15
544,000 68 7.62 424,000 56,000
15.22%
UNIONBANK 28-Jul-16 CE 125.00 3.70 -7.60
-67.26%
5.65
3.50
544,000 136 23.17 272,000 208,000
325.00%
RELIANCE 28-Jul-16 CE 1,010.00 13.40 2.45
22.37%
15.00
9.75
541,000 1,082 69.25 172,000 -18,000
-9.47%
VEDL 25-Aug-16 CE 190.00 4.10 2.45
148.48%
5.50
1.35
540,000 90 19.06 528,000 138,000
35.38%
ASHOKLEY 28-Jul-16 CE 90.00 7.10 -0.15
-2.07%
8.65
6.85
532,000 76 41.76 504,000 -168,000
-25.00%
DHFL 28-Jul-16 CE 225.00 2.75 1.00
57.14%
4.30
1.25
528,000 176 13.68 321,000 -81,000
-20.15%
BIOCON 28-Jul-16 CE 730.00 75.80 70.20
1,253.57%
80.00
5.80
526,900 479 123.82 44,000 -38,500
-46.67%
DLF 28-Jul-16 CE 150.00 9.95 3.40
51.91%
10.00
6.15
520,000 104 41.91 805,000 -15,000
-1.83%
RCOM 28-Jul-16 CE 50.00 2.10 0.55
35.48%
2.60
1.35
520,000 52 11.18 3,820,000 -310,000
-7.51%
HINDPETRO 28-Jul-16 CE 1,160.00 16.50 0.55
3.45%
19.30
9.70
518,700 741 75.57 256,900 2,800
1.10%
BPCL 28-Jul-16 CE 1,160.00 14.05 -2.00
-12.46%
23.75
13.25
514,200 429 92.92 166,800 0
0.00%
RCOM 28-Jul-16 CE 60.00 0.15 0.00
0.00%
0.20
0.10
510,000 51 0.77 6,580,000 -320,000
-4.64%
RELIANCE 28-Jul-16 CE 1,050.00 1.70 -0.35
-17.07%
2.25
1.50
493,500 987 9.77 708,500 10,500
1.50%
PFC 28-Jul-16 CE 225.00 1.25 0.75
150.00%
1.90
0.75
492,000 164 6.15 297,000 69,000
30.26%
IOC 28-Jul-16 CE 530.00 6.70 0.40
6.35%
7.40
3.90
489,000 326 28.85 280,500 10,500
3.89%
SUNTV 28-Jul-16 CE 440.00 3.10 0.60
24.00%
5.05
2.15
488,000 244 16.25 116,000 46,000
65.71%
RELCAPITAL 28-Jul-16 CE 400.00 12.90 4.65
56.36%
15.00
7.20
481,500 321 49.40 355,500 -10,500
-2.87%
APOLLOTYRE 28-Jul-16 CE 165.00 1.00 -0.15
-13.04%
1.30
0.60
480,000 160 3.98 696,000 -75,000
-9.73%
VEDL 25-Aug-16 CE 180.00 7.00 3.95
129.51%
8.65
2.70
480,000 80 29.09 282,000 126,000
80.77%
LUPIN 28-Jul-16 CE 1,750.00 8.00 -0.35
-4.19%
11.00
5.85
477,300 1,591 40.71 346,500 -28,500
-7.60%
BHARTIARTL 28-Jul-16 CE 380.00 2.30 -0.20
-8.00%
2.90
1.80
477,000 318 11.11 597,000 -40,500
-6.35%
ITC 28-Jul-16 CE 246.65 5.30 -3.35
-38.73%
10.00
4.40
472,800 197 32.43 415,200 -76,800
-15.61%
NIFTY 25-Aug-16 CE 8,500.00 197.55 16.20
8.93%
203.50
168.85
470,625 6,275 896.92 1,042,725 12,375
1.20%
INFY 28-Jul-16 CE 1,120.00 1.65 -1.15
-41.07%
1.90
1.30
469,500 939 7.37 1,180,500 -80,500
-6.38%
VOLTAS 28-Jul-16 CE 350.00 1.85 -0.55
-22.92%
3.05
1.35
464,000 232 10.90 292,000 12,000
4.29%
FEDERALBNK 28-Jul-16 CE 72.50 0.15 -0.05
-25.00%
0.20
0.10
462,000 42 0.65 319,000 99,000
45.00%
IFCI 25-Aug-16 CE 30.00 1.30 0.30
30.00%
1.35
0.90
462,000 21 4.90 462,000 110,000
31.25%
IFCI 25-Aug-16 CE 35.00 0.30 -0.05
-14.29%
0.30
0.20
462,000 21 1.11 286,000 176,000
160.00%
TATAMTRDVR 28-Jul-16 CE 320.00 12.80 7.55
143.81%
13.00
5.70
457,800 218 38.00 237,300 -14,700
-5.83%
JSWENERGY 28-Jul-16 CE 90.00 0.10 -0.10
-50.00%
0.20
0.10
456,000 57 0.64 1,752,000 -96,000
-5.19%
HEXAWARE 28-Jul-16 CE 230.00 1.90 -0.05
-2.56%
2.25
1.15
450,000 225 7.88 422,000 -60,000
-12.45%
SYNDIBANK 28-Jul-16 CE 77.50 0.95 -0.25
-20.83%
1.20
0.60
450,000 50 4.01 342,000 45,000
15.15%
SOUTHBANK 28-Jul-16 CE 22.50 0.15 0.00
0.00%
0.15
0.10
450,000 15 0.54 2,790,000 -30,000
-1.06%
LT 28-Jul-16 CE 1,650.00 2.35 0.15
6.82%
2.95
1.80
443,000 886 10.68 529,000 -19,000
-3.47%
DISHTV 28-Jul-16 CE 105.00 0.45 -0.25
-35.71%
0.75
0.40
441,000 63 2.38 1,379,000 -28,000
-1.99%
LUPIN 28-Jul-16 CE 1,700.00 16.00 -2.60
-13.98%
26.00
14.55
441,000 1,470 89.83 339,300 -13,200
-3.74%
RELCAPITAL 28-Jul-16 CE 440.00 1.00 0.30
42.86%
1.40
0.55
439,500 293 3.82 759,000 27,000
3.69%
HINDPETRO 28-Jul-16 CE 1,180.00 9.80 -0.60
-5.77%
12.20
6.20
438,200 626 38.65 168,700 -700
-0.41%
BANKINDIA 28-Jul-16 CE 110.00 0.90 -0.50
-35.71%
1.70
0.75
438,000 73 4.51 3,888,000 -288,000
-6.90%
M&MFIN 28-Jul-16 CE 370.00 0.25 -0.35
-58.33%
2.00
0.15
432,500 173 4.02 145,000 -7,500
-4.92%
CENTURYTEX 28-Jul-16 CE 740.00 3.45 2.85
475.00%
7.10
0.50
426,800 388 16.90 82,500 -7,700
-8.54%
JETAIRWAYS 28-Jul-16 CE 600.00 2.00 0.75
60.00%
4.60
0.90
417,000 417 9.59 389,000 -3,000
-0.77%
ASIANPAINT 28-Jul-16 CE 1,060.00 11.60 0.35
3.11%
15.00
10.75
413,400 689 53.91 168,000 39,600
30.84%
ASHOKLEY 25-Aug-16 CE 95.00 5.65 -0.05
-0.88%
6.90
5.60
413,000 59 25.48 574,000 42,000
7.89%
CAIRN 25-Aug-16 CE 190.00 11.60 4.60
65.71%
15.00
4.55
413,000 118 37.62 126,000 105,000
500.00%
ICICIBANK 25-Aug-16 CE 270.00 9.85 0.15
1.55%
10.30
8.00
412,500 165 38.03 462,500 112,500
32.14%
IDBI 28-Jul-16 CE 77.50 0.20 -0.10
-33.33%
0.25
0.15
408,000 51 0.86 896,000 -56,000
-5.88%
TVSMOTOR 28-Jul-16 CE 310.00 4.00 0.50
14.29%
4.75
2.60
408,000 204 15.22 530,000 20,000
3.92%
PNB 28-Jul-16 CE 140.00 0.25 -0.05
-16.67%
0.35
0.15
406,000 58 0.89 3,080,000 -196,000
-5.98%
LICHSGFIN 28-Jul-16 CE 520.00 3.95 0.75
23.44%
4.40
2.60
404,800 368 14.45 555,500 -94,600
-14.55%
RELIANCE 28-Jul-16 CE 1,060.00 1.20 -0.15
-11.11%
1.45
1.05
404,500 809 5.10 719,500 -29,500
-3.94%
ITC 28-Jul-16 CE 370.00 11.60 1.75
17.77%
14.20
8.20
403,200 168 45.40 460,800 0
0.00%
GAIL 28-Jul-16 CE 410.00 2.60 0.55
26.83%
5.45
2.50
402,000 268 16.60 333,000 147,000
79.03%
VEDL 28-Jul-16 CE 150.00 19.25 9.75
102.63%
21.15
7.20
402,000 67 59.82 660,000 -120,000
-15.38%
ANDHRABANK 28-Jul-16 CE 65.00 0.10 -0.10
-50.00%
0.10
0.05
400,000 40 0.36 1,340,000 -80,000
-5.63%
IDBI 28-Jul-16 CE 70.00 2.75 0.35
14.58%
3.30
2.00
400,000 50 10.44 800,000 -8,000
-0.99%
BANKNIFTY 28-Jul-16 CE 18,500.00 302.85 -2.90
-0.95%
340.00
218.35
397,000 9,925 1,074.80 178,600 7,560
4.42%
SAIL 25-Aug-16 CE 50.00 2.10 0.45
27.27%
2.15
1.40
396,000 33 7.21 576,000 144,000
33.33%
UNITECH 28-Jul-16 CE 5.00 3.10 0.05
1.64%
3.15
3.10
396,000 4 12.39 4,257,000 -198,000
-4.44%
NIFTY 28-Jul-16 CE 8,850.00 1.65 -0.60
-26.67%
2.30
1.25
392,400 5,232 6.51 340,800 -1,950
-0.57%
LICHSGFIN 28-Jul-16 CE 540.00 1.20 0.10
9.09%
1.40
0.70
391,600 356 4.11 536,800 -49,500
-8.44%
ONGC 28-Jul-16 CE 235.00 0.65 -0.25
-27.78%
1.05
0.60
390,000 156 2.73 1,020,000 -107,500
-9.53%
INFY 28-Jul-16 CE 1,160.00 0.50 -0.30
-37.50%
0.60
0.35
382,500 765 1.91 1,153,000 -108,500
-8.60%
AXISBANK 28-Jul-16 CE 530.00 17.55 -0.25
-1.40%
21.10
15.00
381,600 318 70.10 145,200 44,400
44.05%
PFC 28-Jul-16 CE 230.00 0.50 0.20
66.67%
1.00
0.15
381,000 127 2.21 348,000 6,000
1.75%
ALBK 28-Jul-16 CE 77.50 0.80 -0.20
-20.00%
0.85
0.55
380,000 38 2.62 370,000 -20,000
-5.13%
HAVELLS 28-Jul-16 CE 390.00 5.20 3.05
141.86%
6.00
2.50
380,000 190 15.69 134,000 60,000
81.08%
DISHTV 28-Jul-16 CE 97.50 2.30 -0.70
-23.33%
3.20
2.00
378,000 54 8.51 343,000 -70,000
-16.95%
ADANIENT 28-Jul-16 CE 85.00 0.75 0.00
0.00%
0.95
0.60
376,000 47 2.74 1,088,000 -88,000
-7.48%
NIFTY 25-Aug-16 CE 9,100.00 14.60 1.05
7.75%
15.60
11.65
374,625 4,995 51.21 276,300 7,275
2.70%
ALBK 28-Jul-16 CE 82.50 0.15 -0.05
-25.00%
0.20
0.10
370,000 37 0.56 810,000 20,000
2.53%
ITC 28-Jul-16 CE 273.35 0.25 -0.60
-70.59%
0.40
0.20
369,600 154 1.07 247,200 -62,400
-20.16%
BIOCON 28-Jul-16 CE 850.00 5.90 5.50
1,375.00%
7.20
0.95
366,300 333 16.12 88,000 88,000
0.00%
LICHSGFIN 28-Jul-16 CE 530.00 2.35 0.50
27.03%
2.75
0.50
366,300 333 7.14 476,300 -84,700
-15.10%
HINDPETRO 28-Jul-16 CE 1,200.00 5.65 -1.20
-17.52%
7.00
4.00
366,100 523 19.00 205,800 -14,700
-6.67%
HINDUNILVR 28-Jul-16 CE 920.00 4.00 -2.50
-38.46%
8.00
3.50
363,600 606 15.82 239,400 -600
-0.25%
CROMPGREAV 28-Jul-16 CE 80.00 0.20 -0.10
-33.33%
0.30
0.20
360,000 30 0.86 1,344,000 -72,000
-5.08%
CAIRN 28-Jul-16 CE 165.00 27.20 10.55
63.36%
30.60
10.45
357,000 102 82.93 273,000 -98,000
-26.42%
JUSTDIAL 28-Jul-16 CE 600.00 2.70 -1.15
-29.87%
4.80
2.25
356,000 445 10.82 384,000 28,800
8.11%
HAVELLS 28-Jul-16 CE 400.00 3.30 2.15
186.96%
4.15
1.10
354,000 177 8.14 210,000 124,000
144.19%
IFCI 25-Aug-16 CE 32.50 0.45 0.05
12.50%
0.45
0.35
352,000 16 1.41 374,000 198,000
112.50%
ASHOKLEY 28-Jul-16 CE 92.50 4.75 -0.40
-7.77%
6.20
4.45
350,000 50 19.74 798,000 -98,000
-10.94%
BHEL 28-Jul-16 CE 160.00 0.15 -0.05
-25.00%
0.20
0.10
350,000 70 0.60 1,200,000 -85,000
-6.61%
M&MFIN 28-Jul-16 CE 310.00 5.05 -7.80
-60.70%
20.55
4.55
350,000 140 21.07 187,500 177,500
1,775.00%
YESBANK 28-Jul-16 CE 1,200.00 5.90 0.30
5.36%
8.20
4.50
347,900 497 21.88 381,500 18,200
5.01%
INFY 28-Jul-16 CE 1,140.00 0.70 -0.45
-39.13%
1.20
0.60
345,500 691 2.49 1,051,500 -109,500
-9.43%
INDIACEM 28-Jul-16 CE 115.00 2.95 -0.10
-3.28%
3.10
1.80
343,000 49 8.03 1,050,000 -63,000
-5.66%
UPL 28-Jul-16 CE 560.00 25.40 15.05
145.41%
26.65
11.00
338,400 282 59.22 130,800 -56,400
-30.13%
CAIRN 28-Jul-16 CE 160.00 33.45 14.45
76.05%
37.00
15.20
336,000 96 87.43 413,000 -77,000
-15.71%
POWERGRID 28-Jul-16 CE 165.00 3.50 1.90
118.75%
4.10
1.95
336,000 84 10.08 716,000 -20,000
-2.72%
SBIN 25-Aug-16 CE 240.00 4.60 -0.85
-15.60%
5.15
4.35
333,000 111 15.58 507,000 27,000
5.63%
KPIT 28-Jul-16 CE 150.00 0.35 -0.40
-53.33%
0.70
0.30
328,000 82 1.21 460,000 -68,000
-12.88%
TCS 28-Jul-16 CE 2,600.00 3.55 -1.85
-34.26%
5.50
3.40
326,500 1,306 13.62 504,000 -50,000
-9.03%
HDFCBANK 28-Jul-16 CE 1,240.00 9.00 -1.10
-10.89%
10.80
5.75
325,000 650 25.48 265,500 -62,500
-19.05%
ZEEL 28-Jul-16 CE 470.00 6.80 3.50
106.06%
6.85
2.75
325,000 250 17.23 141,700 -50,700
-26.35%
IRB 28-Jul-16 CE 220.00 2.30 -0.40
-14.81%
2.80
1.55
322,500 129 6.93 475,000 -27,500
-5.47%
RELCAPITAL 28-Jul-16 CE 430.00 1.20 -0.10
-7.69%
1.65
0.95
322,500 215 4.03 696,000 -55,500
-7.39%
KOTAKBANK 28-Jul-16 CE 800.00 1.00 -1.15
-53.49%
2.00
0.90
320,800 401 4.17 452,800 -67,200
-12.92%
HDIL 28-Jul-16 CE 107.50 0.75 -0.05
-6.25%
0.85
0.55
320,000 40 2.08 512,000 -16,000
-3.03%
ARVIND 28-Jul-16 CE 350.00 0.45 -0.15
-25.00%
0.70
0.40
318,000 159 1.46 638,000 8,000
1.27%
COALINDIA 28-Jul-16 CE 340.00 1.20 -0.90
-42.86%
2.20
1.05
317,900 187 4.58 530,400 -3,400
-0.64%
ICICIBANK 28-Jul-16 CE 250.00 14.45 0.95
7.04%
14.95
10.50
317,500 127 41.34 1,722,500 -55,000
-3.09%
ITC 28-Jul-16 CE 410.00 1.80 0.90
100.00%
2.95
1.50
314,400 131 6.45 148,800 0
0.00%
EXIDEIND 28-Jul-16 CE 195.00 0.60 0.25
71.43%
0.80
0.30
312,000 78 1.93 248,000 8,000
3.33%
KPIT 28-Jul-16 CE 140.00 1.15 -1.50
-56.60%
2.90
1.10
312,000 78 4.62 312,000 -56,000
-15.22%
SAIL 25-Aug-16 CE 55.00 0.90 0.25
38.46%
1.00
0.75
312,000 26 2.90 588,000 240,000
68.97%
TV18BRDCST 28-Jul-16 CE 45.00 0.05 -0.05
-50.00%
0.10
0.05
306,000 18 0.21 5,202,000 -153,000
-2.86%
SBIN 25-Aug-16 CE 250.00 2.70 -0.55
-16.92%
3.00
2.50
306,000 102 8.29 396,000 72,000
22.22%
INFY 28-Jul-16 CE 1,260.00 0.30 -0.10
-25.00%
0.35
0.25
304,500 609 0.88 963,000 -37,500
-3.75%
ANDHRABANK 28-Jul-16 CE 62.50 0.25 -0.15
-37.50%
0.25
0.15
300,000 30 0.60 440,000 -60,000
-12.00%
ITC 28-Jul-16 CE 240.00 10.40 -2.45
-19.07%
16.00
9.20
300,000 125 36.87 331,200 -52,800
-13.75%
SAIL 28-Jul-16 CE 45.00 3.15 0.90
40.00%
3.40
1.80
300,000 25 7.62 852,000 -60,000
-6.58%
ITC 25-Aug-16 CE 260.00 4.20 -1.60
-27.59%
6.65
3.85
297,600 124 15.24 180,000 103,200
134.38%
NHPC 28-Jul-16 CE 27.50 0.10 0.00
0.00%
0.10
0.05
297,000 11 0.21 2,916,000 27,000
0.93%
SBIN 28-Jul-16 CE 210.00 13.80 -1.40
-9.21%
15.40
13.00
297,000 99 42.80 786,000 -36,000
-4.38%
TATAMTRDVR 28-Jul-16 CE 340.00 2.80 1.95
229.41%
2.80
0.70
296,100 141 6.60 237,300 81,900
52.70%
JSWENERGY 28-Jul-16 CE 82.50 0.75 -0.20
-21.05%
0.95
0.60
296,000 37 2.22 376,000 0
0.00%
KOTAKBANK 28-Jul-16 CE 780.00 3.05 -1.90
-38.38%
5.40
2.50
294,400 368 10.75 248,800 -64,800
-20.66%
SUNPHARMA 28-Jul-16 CE 780.00 13.35 -4.50
-25.21%
16.90
10.75
294,000 490 40.19 506,400 7,200
1.44%
TATAGLOBAL 28-Jul-16 CE 140.00 0.40 -0.05
-11.11%
0.55
0.35
292,500 65 1.29 1,377,000 58,500
4.44%
NIFTY 28-Jul-16 CE 8,300.00 254.15 27.20
11.99%
265.00
208.65
291,675 3,889 694.97 1,271,400 -57,300
-4.31%
IOC 28-Jul-16 CE 540.00 3.85 0.10
2.67%
4.40
2.25
289,500 193 9.47 243,000 -19,500
-7.43%
COALINDIA 28-Jul-16 CE 330.00 4.45 -1.60
-26.45%
6.00
3.85
289,000 170 13.27 651,100 -73,100
-10.09%
BIOCON 25-Aug-16 CE 800.00 40.90 36.60
851.16%
47.95
17.00
288,200 262 91.59 60,500 60,500
0.00%
SYNDIBANK 28-Jul-16 CE 82.50 0.20 -0.15
-42.86%
0.25
0.15
288,000 32 0.58 369,000 -18,000
-4.65%
PNB 28-Jul-16 CE 145.00 0.05 -0.05
-50.00%
0.10
0.05
287,000 41 0.20 1,904,000 -280,000
-12.82%
BPCL 28-Jul-16 CE 590.00 5.65 0.30
5.61%
6.00
2.85
284,400 237 12.43 123,600 -38,400
-23.70%
ITC 28-Jul-16 CE 360.00 16.45 0.50
3.13%
19.55
13.25
283,200 118 46.93 432,000 0
0.00%
AUROPHARMA 28-Jul-16 CE 840.00 3.55 0.50
16.39%
5.75
2.60
278,600 398 11.70 243,600 11,200
4.82%
IDFC 28-Jul-16 CE 57.50 0.15 -0.05
-25.00%
0.15
0.15
277,200 21 0.42 924,000 66,000
7.69%
INDUSINDBK 28-Jul-16 CE 1,160.00 5.55 -1.50
-21.28%
8.55
5.35
274,800 458 18.74 282,000 5,400
1.95%
ADANIPORTS 28-Jul-16 CE 240.00 0.90 -0.05
-5.26%
1.15
0.65
272,500 109 2.51 587,500 12,500
2.17%
EXIDEIND 28-Jul-16 CE 200.00 0.30 0.10
50.00%
0.40
0.20
272,000 68 0.90 440,000 -12,000
-2.65%
JISLJALEQS 28-Jul-16 CE 70.00 1.25 -0.35
-21.88%
1.70
1.05
270,000 30 3.56 342,000 54,000
18.75%
HDFC 28-Jul-16 CE 1,360.00 16.00 6.90
75.82%
17.95
6.75
269,000 538 34.24 109,000 9,000
9.00%
WIPRO 28-Jul-16 CE 560.00 0.70 -0.75
-51.72%
1.65
0.60
269,000 269 2.13 300,000 -27,000
-8.26%
ASHOKLEY 25-Aug-16 CE 97.50 4.35 -0.05
-1.14%
5.25
4.25
266,000 38 12.58 210,000 133,000
172.73%
SUNTV 28-Jul-16 CE 400.00 26.10 11.85
83.16%
30.00
17.65
266,000 133 62.40 160,000 -18,000
-10.11%
IBULHSGFIN 28-Jul-16 CE 760.00 8.10 5.35
194.55%
8.10
2.55
264,000 330 15.02 453,600 4,000
0.89%
VEDL 25-Aug-16 CE 160.00 16.20 7.20
80.00%
18.35
8.25
264,000 44 34.37 354,000 -12,000
-3.28%
VEDL 25-Aug-16 CE 175.00 8.60 4.45
107.23%
10.00
3.55
264,000 44 19.98 156,000 42,000
36.84%
HDFCBANK 28-Jul-16 CE 1,250.00 5.95 -0.95
-13.77%
7.05
3.55
262,000 524 12.79 188,500 -66,500
-26.08%
INDUSINDBK 28-Jul-16 CE 1,140.00 12.00 -1.75
-12.73%
17.00
11.45
261,000 435 36.54 216,000 -16,200
-6.98%
IBULHSGFIN 28-Jul-16 CE 720.00 26.60 12.00
82.19%
27.50
13.00
260,800 326 53.05 117,600 -60,000
-33.78%
DLF 25-Aug-16 CE 170.00 4.85 0.65
15.48%
4.90
4.00
260,000 52 11.93 320,000 150,000
88.24%
IDEA 28-Jul-16 CE 120.00 0.15 0.05
50.00%
0.15
0.10
260,000 52 0.34 1,225,000 -80,000
-6.13%
HINDUNILVR 28-Jul-16 CE 900.00 10.80 -5.20
-32.50%
19.40
9.50
259,800 433 29.12 186,600 22,200
13.50%
CENTURYTEX 28-Jul-16 CE 680.00 29.55 20.45
224.73%
34.20
7.00
258,500 235 46.40 81,400 -20,900
-20.43%
COALINDIA 28-Jul-16 CE 335.00 2.20 -1.50
-40.54%
3.90
2.10
258,400 152 6.56 283,900 1,700
0.60%
ZEEL 28-Jul-16 CE 460.00 10.70 4.80
81.36%
12.00
4.90
248,300 191 22.32 205,400 0
0.00%
SUNTV 28-Jul-16 CE 430.00 6.50 2.50
62.50%
8.90
3.75
248,000 124 15.48 90,000 -6,000
-6.25%
ICICIBANK 28-Jul-16 CE 300.00 0.15 -0.05
-25.00%
0.15
0.10
247,500 99 0.25 1,195,000 5,000
0.42%
RELINFRA 28-Jul-16 CE 620.00 0.60 0.00
0.00%
0.80
0.40
247,000 190 1.48 518,700 -2,600
-0.50%
ASHOKLEY 28-Jul-16 CE 115.00 0.05 -0.05
-50.00%
0.10
0.05
245,000 35 0.12 931,000 -42,000
-4.32%
SINTEX 28-Jul-16 CE 85.00 0.35 -0.20
-36.36%
0.55
0.30
245,000 35 1.00 1,428,000 -77,000
-5.12%
ANDHRABANK 25-Aug-16 CE 60.00 2.75 -0.05
-1.79%
2.75
2.25
240,000 24 6.14 220,000 130,000
144.44%
JSWENERGY 28-Jul-16 CE 87.50 0.25 -0.05
-16.67%
0.25
0.20
240,000 30 0.48 384,000 -160,000
-29.41%
TATASTEEL 25-Aug-16 CE 370.00 12.85 1.25
10.78%
14.50
9.45
240,000 120 28.61 228,000 122,000
115.09%
TV18BRDCST 25-Aug-16 CE 42.50 1.00 0.05
5.26%
1.00
0.85
238,000 14 2.14 612,000 136,000
28.57%
HINDALCO 28-Jul-16 CE 155.00 0.10 -0.05
-33.33%
0.15
0.05
238,000 34 0.24 595,000 -63,000
-9.57%
EXIDEIND 28-Jul-16 CE 175.00 7.55 3.70
96.10%
8.45
4.00
236,000 59 15.69 196,000 -60,000
-23.44%
DLF 28-Jul-16 CE 180.00 0.20 0.05
33.33%
0.20
0.10
235,000 47 0.42 1,105,000 -55,000
-4.74%
SYNDIBANK 28-Jul-16 CE 85.00 0.15 -0.10
-40.00%
0.15
0.10
234,000 26 0.30 873,000 -54,000
-5.83%
SUNTV 28-Jul-16 CE 410.00 17.95 8.45
88.95%
21.45
10.95
234,000 117 37.37 186,000 26,000
16.25%
CIPLA 28-Jul-16 CE 540.00 2.25 0.40
21.62%
2.50
1.10
233,000 233 3.84 177,000 -36,000
-16.90%
FEDERALBNK 25-Aug-16 CE 70.00 1.30 0.40
44.44%
1.60
0.90
231,000 21 2.91 407,000 121,000
42.31%
PNB 28-Jul-16 CE 137.50 0.40 -0.15
-27.27%
0.60
0.25
231,000 33 1.04 1,057,000 -35,000
-3.21%
TATAMOTORS 28-Jul-16 CE 550.00 0.45 0.10
28.57%
0.60
0.30
231,000 154 1.04 408,000 -10,500
-2.51%
BHEL 28-Jul-16 CE 165.00 0.05 -0.05
-50.00%
0.10
0.05
230,000 46 0.21 685,000 -85,000
-11.04%
KOTAKBANK 28-Jul-16 CE 770.00 5.50 -2.55
-31.68%
8.25
4.35
229,600 287 14.37 152,000 28,000
22.58%
HINDZINC 28-Jul-16 CE 200.00 1.65 -0.05
-2.94%
2.15
1.40
227,200 71 3.84 563,200 -32,000
-5.38%
GMRINFRA 28-Jul-16 CE 12.50 1.85 0.25
15.63%
1.95
1.85
225,000 5 4.28 2,970,000 -180,000
-5.71%
ASHOKLEY 25-Aug-16 CE 115.00 0.55 -0.05
-8.33%
0.75
0.50
224,000 32 1.37 336,000 147,000
77.78%
HDFCBANK 28-Jul-16 CE 1,260.00 3.75 -0.85
-18.48%
4.30
2.30
223,500 447 6.79 253,000 -52,500
-17.18%
LT 28-Jul-16 CE 1,550.00 35.75 10.35
40.75%
39.50
25.60
222,000 444 76.66 220,500 -15,000
-6.37%
ALBK 28-Jul-16 CE 85.00 0.10 -0.05
-33.33%
0.10
0.05
220,000 22 0.20 1,140,000 -150,000
-11.63%
RCOM 28-Jul-16 CE 57.50 0.25 0.05
25.00%
0.30
0.20
220,000 22 0.59 2,460,000 -200,000
-7.52%
SBIN 25-Aug-16 CE 225.00 9.70 -1.50
-13.39%
10.60
9.35
219,000 73 21.97 171,000 54,000
46.15%
BPCL 28-Jul-16 CE 1,180.00 9.65 -1.35
-12.27%
16.40
8.95
214,800 179 26.64 62,400 0
0.00%
AXISBANK 28-Jul-16 CE 610.00 0.50 -0.10
-16.67%
0.75
0.40
213,600 178 1.22 417,600 78,000
22.97%
CAIRN 25-Aug-16 CE 200.00 7.50 3.10
70.45%
9.85
3.00
213,500 61 14.58 140,000 101,500
263.64%
WOCKPHARMA 28-Jul-16 CE 1,000.00 10.00 -18.00
-64.29%
30.25
8.00
212,400 354 47.47 219,000 -84,000
-27.72%
CENTURYTEX 28-Jul-16 CE 760.00 1.40 1.15
460.00%
3.40
0.35
212,300 193 4.18 101,200 33,000
48.39%
BANKBARODA 28-Jul-16 CE 175.00 0.10 -0.10
-50.00%
0.20
0.10
210,000 60 0.32 1,123,500 -70,000
-5.87%
BANKBARODA 28-Jul-16 CE 180.00 0.10 -0.05
-33.33%
0.30
0.05
210,000 60 0.23 1,106,000 -7,000
-0.63%
DISHTV 28-Jul-16 CE 110.00 0.20 -0.05
-20.00%
1.05
0.20
210,000 30 0.53 910,000 42,000
4.84%
HINDPETRO 28-Jul-16 CE 1,140.00 25.30 1.95
8.35%
30.55
15.05
210,000 300 46.45 70,000 -25,200
-26.47%
PNB 28-Jul-16 CE 127.50 1.25 -1.00
-44.44%
1.90
0.85
210,000 30 2.52 518,000 -84,000
-13.95%
ADANIENT 28-Jul-16 CE 82.50 1.45 0.05
3.57%
1.90
1.25
208,000 26 3.24 240,000 -8,000
-3.23%
TATASTEEL 28-Jul-16 CE 340.00 18.90 1.50
8.62%
22.90
12.70
208,000 104 37.36 464,000 -28,000
-5.69%
MOTHERSUMI 28-Jul-16 CE 340.00 0.90 0.10
12.50%
1.20
0.40
207,500 83 1.97 225,000 50,000
28.57%
JINDALSTEL 28-Jul-16 CE 70.00 1.70 0.65
61.90%
1.80
0.85
207,000 23 3.04 918,000 81,000
9.68%
L&TFH 25-Aug-16 CE 85.00 1.30 0.40
44.44%
1.30
0.75
207,000 23 2.19 189,000 72,000
61.54%
RELINFRA 28-Jul-16 CE 540.00 24.50 6.90
39.20%
27.00
16.40
206,700 159 43.28 81,900 -14,300
-14.86%
NIFTY 25-Aug-16 CE 9,200.00 9.50 -1.30
-12.04%
10.00
7.90
205,950 2,746 18.58 364,425 44,625
13.95%
KOTAKBANK 28-Jul-16 CE 760.00 9.90 -2.50
-20.16%
12.65
7.50
204,000 255 21.50 75,200 20,000
36.23%
CAIRN 25-Aug-16 CE 180.00 18.45 8.90
93.19%
22.35
8.00
203,000 58 23.59 84,000 38,500
84.62%
ADANIPOWER 28-Jul-16 CE 32.50 0.05 0.00
0.00%
0.10
0.05
200,000 10 0.12 5,080,000 -80,000
-1.55%
ASHOKLEY 25-Aug-16 CE 102.50 2.40 -0.05
-2.04%
2.95
2.35
196,000 28 5.06 245,000 119,000
94.44%
TATASTEEL 25-Aug-16 CE 400.00 5.25 0.60
12.90%
5.90
3.45
196,000 98 8.98 298,000 50,000
20.16%
BIOCON 28-Jul-16 CE 710.00 103.60 92.60
841.82%
105.15
13.75
194,700 177 71.90 36,300 -34,100
-48.44%
KOTAKBANK 28-Jul-16 CE 790.00 2.00 -1.20
-37.50%
4.00
1.45
192,800 241 4.24 262,400 -25,600
-8.89%
ICICIBANK 25-Aug-16 CE 280.00 6.35 0.00
0.00%
6.50
5.00
192,500 77 11.24 315,000 60,000
23.53%
BPCL 28-Jul-16 CE 570.00 16.75 3.20
23.62%
17.60
8.80
192,000 160 22.60 130,800 7,200
5.83%
CANBK 28-Jul-16 CE 250.00 1.70 -3.65
-68.22%
7.85
1.20
192,000 64 5.49 288,000 -72,000
-20.00%
ORIENTBANK 28-Jul-16 CE 120.00 0.50 -0.15
-23.08%
0.60
0.20
192,000 32 0.75 672,000 -42,000
-5.88%
MARUTI 28-Jul-16 CE 4,500.00 40.50 2.85
7.57%
53.05
37.00
191,250 1,275 83.04 79,650 14,250
21.79%
IDEA 28-Jul-16 CE 112.50 0.55 0.05
10.00%
0.70
0.45
190,000 38 1.08 635,000 -25,000
-3.79%
DISHTV 28-Jul-16 CE 102.50 0.65 -0.55
-45.83%
1.15
0.65
189,000 27 1.70 504,000 -63,000
-11.11%
JETAIRWAYS 28-Jul-16 CE 620.00 0.60 0.00
0.00%
2.00
0.50
189,000 189 1.98 180,000 11,000
6.51%
SBIN 25-Aug-16 CE 220.00 12.05 -2.15
-15.14%
13.00
11.90
189,000 63 23.59 336,000 117,000
53.42%
TATAPOWER 28-Jul-16 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
189,000 21 0.17 1,008,000 -72,000
-6.67%
IOC 28-Jul-16 CE 550.00 1.80 -0.45
-20.00%
2.35
1.30
187,500 125 3.32 142,500 -18,000
-11.21%
TECHM 28-Jul-16 CE 510.00 2.20 -0.75
-25.42%
4.50
2.00
187,000 170 5.20 214,500 -5,500
-2.50%
INFY 28-Jul-16 CE 1,180.00 0.60 -0.05
-7.69%
0.60
0.35
184,000 368 0.92 880,000 -72,000
-7.56%
BIOCON 28-Jul-16 CE 860.00 4.20 3.85
1,100.00%
5.40
1.20
183,700 167 5.95 61,600 61,600
0.00%
ENGINERSIN 28-Jul-16 CE 225.00 5.00 0.75
17.65%
8.50
4.00
182,000 52 11.08 70,000 21,000
42.86%
TECHM 28-Jul-16 CE 520.00 1.05 -0.70
-40.00%
1.95
0.95
181,500 165 2.27 262,900 -80,300
-23.40%
HDFCBANK 28-Jul-16 CE 1,230.00 14.50 -0.60
-3.97%
17.50
9.40
180,500 361 21.12 118,500 0
0.00%
DABUR 28-Jul-16 CE 310.00 4.00 -0.35
-8.05%
4.45
2.85
180,000 72 6.57 227,500 30,000
15.19%
RELIANCE 28-Jul-16 CE 1,100.00 0.45 -0.20
-30.77%
0.80
0.40
179,000 358 0.86 667,000 -34,500
-4.92%
NIFTY 28-Jul-16 CE 8,450.00 123.70 18.95
18.09%
131.65
92.30
177,900 2,372 198.59 128,550 -2,025
-1.55%
KPIT 28-Jul-16 CE 145.00 0.55 -0.90
-62.07%
1.35
0.50
176,000 44 1.27 308,000 40,000
14.93%
DLF 25-Aug-16 CE 160.00 8.75 1.75
25.00%
8.75
7.10
175,000 35 13.98 195,000 95,000
95.00%
ENGINERSIN 28-Jul-16 CE 235.00 1.85 0.30
19.35%
3.60
1.45
175,000 50 4.85 112,000 80,500
255.56%
AMBUJACEM 28-Jul-16 CE 260.00 7.80 -1.20
-13.33%
7.90
6.50
175,000 70 11.80 157,500 -17,500
-10.00%
HINDALCO 25-Aug-16 CE 150.00 2.65 0.50
23.26%
2.65
1.50
175,000 25 3.92 259,000 49,000
23.33%
MOTHERSUMI 28-Jul-16 CE 300.00 16.30 4.75
41.13%
19.00
13.15
175,000 70 27.79 517,500 -10,000
-1.90%
ONGC 28-Jul-16 CE 250.00 0.15 -0.10
-40.00%
0.25
0.10
175,000 70 0.28 1,347,500 -87,500
-6.10%
KTKBANK 28-Jul-16 CE 160.00 0.45 0.10
28.57%
0.45
0.30
174,000 29 0.64 888,000 -66,000
-6.92%
LUPIN 28-Jul-16 CE 1,800.00 3.80 -0.60
-13.64%
5.25
2.90
174,000 580 7.08 204,000 -20,700
-9.21%
LICHSGFIN 28-Jul-16 CE 550.00 0.70 0.00
0.00%
0.80
0.45
172,700 157 1.11 468,600 -25,300
-5.12%
RECLTD 28-Jul-16 CE 190.00 19.55 8.55
77.73%
20.85
11.30
171,000 57 28.68 2,856,000 -45,000
-1.55%
RELIANCE 28-Jul-16 CE 1,080.00 0.60 -0.15
-20.00%
0.75
0.60
170,500 341 1.16 346,000 -42,000
-10.82%
BHEL 25-Aug-16 CE 150.00 4.25 0.35
8.97%
4.75
4.00
170,000 34 7.31 225,000 70,000
45.16%
WOCKPHARMA 28-Jul-16 CE 1,100.00 2.05 -5.05
-71.13%
6.90
2.00
169,800 283 5.91 386,400 -88,200
-18.58%
ENGINERSIN 28-Jul-16 CE 240.00 1.45 0.20
16.00%
2.10
0.75
168,000 48 2.52 87,500 45,500
108.33%
PFC 28-Jul-16 CE 200.00 17.65 8.40
90.81%
18.25
9.80
168,000 56 25.69 588,000 54,000
10.11%
TATAMOTORS 25-Aug-16 CE 500.00 28.75 8.20
39.90%
29.95
21.40
166,500 111 40.98 301,500 33,000
12.29%
AUROPHARMA 28-Jul-16 CE 860.00 1.85 0.10
5.71%
2.95
1.30
165,200 236 3.60 130,900 23,800
22.22%
HCLTECH 28-Jul-16 CE 740.00 4.45 -0.85
-16.04%
10.00
3.55
163,100 233 8.30 241,500 21,000
9.52%
IRB 28-Jul-16 CE 230.00 0.85 0.00
0.00%
0.95
0.40
162,500 65 1.09 347,500 5,000
1.46%
HDFC 28-Jul-16 CE 1,340.00 27.90 11.65
71.69%
29.80
13.80
162,000 324 34.70 79,500 3,500
4.61%
JISLJALEQS 28-Jul-16 CE 80.00 0.10 -0.05
-33.33%
0.10
0.10
162,000 18 0.16 1,719,000 -117,000
-6.37%
BANKNIFTY 28-Jul-16 CE 19,600.00 3.80 -2.00
-34.48%
6.90
2.75
161,920 4,048 5.63 67,000 -24,160
-26.50%
ITC 28-Jul-16 CE 430.00 0.65 -1.35
-67.50%
1.20
0.55
160,800 67 1.13 127,200 0
0.00%
TCS 28-Jul-16 CE 2,650.00 1.80 -0.75
-29.41%
2.55
1.60
160,500 642 3.29 316,500 -15,250
-4.60%
MARUTI 28-Jul-16 CE 4,450.00 59.00 2.70
4.80%
75.95
51.55
160,350 1,069 102.67 36,900 3,300
9.82%
ALBK 28-Jul-16 CE 90.00 0.10 0.05
100.00%
0.10
0.05
160,000 16 0.08 700,000 -60,000
-7.89%
ADANIENT 28-Jul-16 CE 90.00 0.20 0.00
0.00%
0.25
0.15
160,000 20 0.30 1,296,000 -40,000
-2.99%
NTPC 28-Jul-16 CE 155.00 3.25 0.95
41.30%
3.55
2.35
160,000 40 5.01 320,000 -8,000
-2.44%
PTC 28-Jul-16 CE 82.50 1.90 0.55
40.74%
2.30
1.70
160,000 20 3.15 128,000 -8,000
-5.88%
APOLLOTYRE 28-Jul-16 CE 170.00 0.45 -0.15
-25.00%
0.55
0.25
159,000 53 0.64 306,000 -18,000
-5.56%
IDFC 28-Jul-16 CE 60.00 0.05 -0.05
-50.00%
0.05
0.05
158,400 12 0.08 2,362,800 -66,000
-2.72%
ITC 25-Aug-16 CE 250.00 8.35 -1.95
-18.93%
11.45
7.50
158,400 66 14.19 127,200 84,000
194.44%
CANBK 28-Jul-16 CE 240.00 4.55 -5.95
-56.67%
7.00
4.30
156,000 52 8.41 366,000 0
0.00%
KTKBANK 28-Jul-16 CE 155.00 0.90 0.25
38.46%
0.95
0.60
156,000 26 1.15 426,000 -54,000
-11.25%
KPIT 28-Jul-16 CE 170.00 0.10 -0.05
-33.33%
0.15
0.10
156,000 39 0.16 672,000 -20,000
-2.89%
NMDC 28-Jul-16 CE 97.50 1.80 0.55
44.00%
1.95
1.40
156,000 26 2.71 300,000 -18,000
-5.66%
RECLTD 28-Jul-16 CE 230.00 0.25 0.10
66.67%
0.40
0.10
156,000 52 0.39 165,000 -9,000
-5.17%
CEATLTD 28-Jul-16 CE 900.00 12.25 1.45
13.43%
13.65
9.00
154,000 220 17.17 235,900 -14,000
-5.60%
HINDALCO 28-Jul-16 CE 125.00 11.60 1.90
19.59%
11.60
6.70
154,000 22 12.29 651,000 -21,000
-3.13%
JISLJALEQS 28-Jul-16 CE 75.00 0.25 -0.15
-37.50%
0.50
0.25
153,000 17 0.50 1,602,000 -36,000
-2.20%
ONGC 28-Jul-16 CE 245.00 0.25 -0.10
-28.57%
0.30
0.20
152,500 61 0.40 462,500 -17,500
-3.65%
HDIL 28-Jul-16 CE 112.50 0.30 0.00
0.00%
0.35
0.20
152,000 19 0.38 160,000 0
0.00%
INFY 28-Jul-16 CE 1,060.00 22.95 -4.65
-16.85%
27.00
19.40
150,000 300 31.53 164,000 -6,000
-3.53%
ENGINERSIN 28-Jul-16 CE 220.00 7.90 1.30
19.70%
12.20
6.20
147,000 42 13.23 66,500 -7,000
-9.52%
RECLTD 25-Aug-16 CE 210.00 10.40 3.80
57.58%
11.30
5.65
147,000 49 13.14 177,000 18,000
11.32%
HINDUNILVR 28-Jul-16 CE 940.00 1.70 -1.05
-38.18%
3.15
1.40
146,400 244 2.69 369,000 -1,800
-0.49%
TVSMOTOR 28-Jul-16 CE 320.00 1.75 0.20
12.90%
2.15
1.05
146,000 73 2.29 574,000 2,000
0.35%
IDFC 25-Aug-16 CE 55.00 1.75 0.25
16.67%
1.75
1.50
145,200 11 2.25 237,600 132,000
125.00%
JUSTDIAL 28-Jul-16 CE 580.00 4.50 -2.70
-37.50%
9.55
4.45
144,800 181 8.64 191,200 40,000
26.46%
HDIL 28-Jul-16 CE 120.00 0.10 0.00
0.00%
0.10
0.05
144,000 18 0.09 1,232,000 -128,000
-9.41%
POWERGRID 28-Jul-16 CE 167.50 2.15 1.10
104.76%
2.40
1.35
144,000 36 2.84 68,000 0
0.00%
VEDL 25-Aug-16 CE 165.00 14.40 7.45
107.19%
15.00
8.15
144,000 24 17.25 228,000 6,000
2.70%
INDUSINDBK 28-Jul-16 CE 1,200.00 1.50 -0.40
-21.05%
1.75
1.20
142,800 238 2.21 340,200 -52,800
-13.44%
SKSMICRO 28-Jul-16 CE 780.00 12.15 -3.50
-22.36%
18.00
11.45
142,000 142 19.98 91,000 0
0.00%
NIFTY 28-Jul-16 CE 7,400.00 1,150.45 29.40
2.62%
1,159.00
1,105.00
141,750 1,890 1,601.17 189,150 -116,250
-38.06%
BPCL 28-Jul-16 CE 1,200.00 6.45 -0.70
-9.79%
10.80
6.00
140,400 117 11.61 76,200 0
0.00%
ANDHRABANK 28-Jul-16 CE 57.50 1.45 -0.15
-9.38%
1.80
1.15
140,000 14 1.93 170,000 40,000
30.77%
TATASTEEL 28-Jul-16 CE 330.00 26.00 0.05
0.19%
30.65
21.05
140,000 70 33.73 390,000 -84,000
-17.72%
BIOCON 25-Aug-16 CE 750.00 75.45 59.05
360.06%
82.30
25.00
139,700 127 62.24 37,400 25,300
209.09%
HEXAWARE 28-Jul-16 CE 220.00 6.55 1.60
32.32%
6.55
3.60
138,000 69 6.84 130,000 -8,000
-5.80%
BANKINDIA 28-Jul-16 CE 105.00 1.95 -0.45
-18.75%
3.00
1.60
138,000 23 3.71 324,000 24,000
8.00%
VEDL 25-Aug-16 CE 185.00 5.50 2.80
103.70%
6.20
2.00
138,000 23 5.12 162,000 12,000
8.00%
VEDL 28-Jul-16 CE 145.00 25.00 12.35
97.63%
26.90
12.30
138,000 23 28.12 504,000 -54,000
-9.68%
AXISBANK 25-Aug-16 CE 560.00 13.85 -0.45
-3.15%
15.75
12.65
138,000 115 19.65 104,400 55,200
112.20%
INFY 25-Aug-16 CE 1,100.00 24.60 -2.20
-8.21%
25.00
22.35
136,500 273 31.82 325,500 35,000
12.05%
TV18BRDCST 25-Aug-16 CE 45.00 0.45 -0.05
-10.00%
0.50
0.45
136,000 8 0.64 323,000 68,000
26.67%
JISLJALEQS 25-Aug-16 CE 80.00 0.95 0.00
0.00%
1.05
0.90
135,000 15 1.28 198,000 99,000
100.00%
ITC 28-Jul-16 CE 300.00 0.05 -0.15
-75.00%
0.25
0.05
134,400 56 0.13 494,400 0
0.00%
SUNPHARMA 28-Jul-16 CE 840.00 1.05 -0.60
-36.36%
1.20
0.80
134,400 224 1.29 432,600 -18,600
-4.12%
HEXAWARE 28-Jul-16 CE 240.00 0.75 -0.15
-16.67%
0.90
0.55
134,000 67 0.95 536,000 -42,000
-7.27%
HINDALCO 28-Jul-16 CE 120.00 15.70 -5.30
-25.24%
16.35
11.30
133,000 19 20.35 434,000 -112,000
-20.51%
PNB 28-Jul-16 CE 110.00 10.50 -3.50
-25.00%
12.80
10.50
133,000 19 15.57 2,058,000 -98,000
-4.55%
JUSTDIAL 28-Jul-16 CE 560.00 8.65 -5.00
-36.63%
15.05
8.30
132,800 166 14.46 143,200 47,200
49.17%
CROMPGREAV 28-Jul-16 CE 72.50 1.90 0.30
18.75%
2.45
1.45
132,000 11 2.57 432,000 -12,000
-2.70%
NMDC 28-Jul-16 CE 105.00 0.15 -0.10
-40.00%
0.30
0.15
132,000 22 0.34 348,000 36,000
11.54%
SBIN 28-Jul-16 CE 200.00 23.75 -4.25
-15.18%
25.55
22.85
132,000 44 31.63 249,000 -33,000
-11.70%
NIFTY 28-Jul-16 CE 8,200.00 351.80 33.50
10.52%
358.50
302.00
131,100 1,748 445.61 764,475 -43,575
-5.39%
KSCL 28-Jul-16 CE 420.00 1.10 -2.10
-65.63%
3.25
1.10
130,500 87 2.14 157,500 40,500
34.62%
BHEL 28-Jul-16 CE 135.00 7.25 1.15
18.85%
7.80
6.35
130,000 26 9.27 1,980,000 -25,000
-1.25%
BIOCON 28-Jul-16 CE 700.00 93.50 77.95
501.29%
97.00
24.85
129,800 118 78.10 37,400 -40,700
-52.11%
NTPC 28-Jul-16 CE 157.50 1.80 0.35
24.14%
2.15
1.35
128,000 32 2.33 264,000 4,000
1.54%
CAIRN 28-Jul-16 CE 150.00 43.00 16.10
59.85%
45.00
32.00
126,000 36 47.59 360,500 -94,500
-20.77%
SBIN 25-Aug-16 CE 260.00 1.40 -0.50
-26.32%
1.65
1.40
126,000 42 1.93 195,000 15,000
8.33%
AXISBANK 25-Aug-16 CE 540.00 22.70 -0.50
-2.16%
26.00
21.00
126,000 105 29.51 68,400 51,600
307.14%
ICICIBANK 25-Aug-16 CE 260.00 15.15 0.30
2.02%
15.15
12.10
125,000 50 16.95 197,500 7,500
3.95%
ICICIBANK 25-Aug-16 CE 290.00 4.00 0.10
2.56%
4.00
3.00
125,000 50 4.35 185,000 35,000
23.33%
HINDUNILVR 28-Jul-16 CE 960.00 0.80 -0.55
-40.74%
1.40
0.70
123,600 206 1.12 359,400 -48,000
-11.78%
NIFTY 29-Sep-16 CE 8,000.00 665.25 31.90
5.04%
671.25
615.00
123,000 1,640 788.74 469,425 51,900
12.43%
PFC 28-Jul-16 CE 190.00 27.55 7.40
36.72%
29.20
23.25
123,000 41 33.23 1,575,000 -102,000
-6.08%
PFC 28-Jul-16 CE 205.00 13.00 6.75
108.00%
13.45
6.80
123,000 41 13.39 81,000 -60,000
-42.55%
BANKBARODA 25-Aug-16 CE 155.00 6.75 -0.80
-10.60%
7.75
6.50
122,500 35 8.77 143,500 73,500
105.00%
DABUR 28-Jul-16 CE 320.00 1.05 -0.40
-27.59%
1.30
0.75
122,500 49 1.23 565,000 -27,500
-4.64%
NIFTY 25-Aug-16 CE 9,300.00 6.70 0.25
3.88%
6.90
5.65
122,400 1,632 7.58 186,975 14,925
8.67%
WOCKPHARMA 28-Jul-16 CE 1,050.00 3.05 -10.65
-77.74%
13.80
3.05
122,400 204 10.47 171,000 -45,600
-21.05%
FEDERALBNK 25-Aug-16 CE 62.50 3.75 1.10
41.51%
3.80
2.40
121,000 11 4.08 176,000 11,000
6.67%
YESBANK 28-Jul-16 CE 1,220.00 2.60 -0.45
-14.75%
4.05
2.25
120,400 172 3.58 126,700 -6,300
-4.74%
ALBK 28-Jul-16 CE 72.50 2.90 -0.10
-3.33%
3.20
2.30
120,000 12 3.35 90,000 50,000
125.00%
ICICIBANK 25-Aug-16 CE 300.00 2.50 0.10
4.17%
2.50
1.80
120,000 48 2.57 342,500 82,500
31.73%
M&MFIN 25-Aug-16 CE 340.00 4.85 -4.40
-47.57%
13.30
4.55
120,000 48 10.86 92,500 80,000
640.00%
NCC 28-Jul-16 CE 82.50 1.40 0.40
40.00%
1.50
0.90
120,000 15 1.52 248,000 -40,000
-13.89%
NTPC 28-Jul-16 CE 165.00 0.35 0.05
16.67%
0.40
0.25
120,000 30 0.37 376,000 -24,000
-6.00%
RECLTD 28-Jul-16 CE 195.00 14.55 7.60
109.35%
16.00
7.55
120,000 40 15.52 468,000 -51,000
-9.83%
SBIN 28-Jul-16 CE 260.00 0.05 -0.05
-50.00%
0.10
0.05
120,000 40 0.06 1,095,000 -81,000
-6.89%
SOUTHBANK 25-Aug-16 CE 25.00 0.20 -0.10
-33.33%
0.25
0.20
120,000 4 0.25 270,000 90,000
50.00%
SOUTHBANK 28-Jul-16 CE 20.00 1.20 -0.30
-20.00%
1.60
1.20
120,000 4 1.68 720,000 0
0.00%
TV18BRDCST 25-Aug-16 CE 40.00 1.60 0.00
0.00%
1.80
1.55
119,000 7 1.95 374,000 34,000
10.00%
ADANIPORTS 28-Jul-16 CE 250.00 0.30 -0.05
-14.29%
0.40
0.25
117,500 47 0.36 330,000 50,000
17.86%
NIFTY 28-Jul-16 CE 7,800.00 749.20 27.65
3.83%
758.15
704.80
116,175 1,549 854.65 398,850 -80,025
-16.71%
KPIT 28-Jul-16 CE 165.00 0.10 -0.10
-50.00%
0.20
0.10
116,000 29 0.13 336,000 20,000
6.33%
VOLTAS 28-Jul-16 CE 360.00 0.75 -0.25
-25.00%
1.25
0.55
116,000 58 1.01 274,000 42,000
18.10%
INDUSINDBK 28-Jul-16 CE 1,180.00 2.55 -0.85
-25.00%
3.75
2.45
115,200 192 3.51 214,800 -28,800
-11.82%
IDEA 25-Aug-16 CE 105.00 6.30 0.95
17.76%
6.30
5.90
115,000 23 6.99 75,000 60,000
400.00%
KTKBANK 28-Jul-16 CE 150.00 1.50 0.00
0.00%
1.80
1.25
114,000 19 1.68 558,000 12,000
2.20%
ORIENTBANK 28-Jul-16 CE 110.00 2.50 -1.60
-39.02%
4.00
2.50
114,000 19 3.60 192,000 12,000
6.67%
RECLTD 25-Aug-16 CE 215.00 7.90 3.45
77.53%
8.70
5.50
114,000 38 8.60 183,000 54,000
41.86%
BHARATFIN 28-Jul-16 CE 760.00 86.25 65.90
323.83%
97.05
24.40
114,000 114 66.10 127,000 0
0.00%
HDFCBANK 28-Jul-16 CE 1,300.00 1.00 -0.40
-28.57%
2.10
0.70
113,000 226 1.05 212,500 -10,500
-4.71%
ONGC 25-Aug-16 CE 230.00 6.15 -0.25
-3.91%
6.35
5.25
112,500 45 6.62 282,500 25,000
9.71%
TECHM 28-Jul-16 CE 500.00 4.50 -1.05
-18.92%
6.25
4.20
112,200 102 5.95 168,300 5,500
3.38%
HINDALCO 25-Aug-16 CE 135.00 7.95 0.95
13.57%
8.20
5.95
112,000 16 7.81 98,000 49,000
100.00%
PNB 28-Jul-16 CE 150.00 0.05 -0.05
-50.00%
0.10
0.05
112,000 16 0.06 1,925,000 -168,000
-8.03%
PTC 28-Jul-16 CE 80.00 3.10 0.85
37.78%
4.00
2.80
112,000 14 3.68 200,000 -8,000
-3.85%
BHARATFIN 25-Aug-16 CE 820.00 55.20 37.65
214.53%
89.55
28.00
112,000 112 49.90 - 0
0.00%
SBIN 28-Jul-16 CE 255.00 0.10 -0.05
-33.33%
0.15
0.05
111,000 37 0.10 693,000 -15,000
-2.12%
NIFTY 25-Aug-16 CE 8,400.00 265.50 20.65
8.43%
272.00
230.50
110,175 1,469 277.95 281,925 9,075
3.33%
IFCI 28-Jul-16 CE 25.00 4.30 1.20
38.71%
4.30
3.55
110,000 5 4.21 1,298,000 -22,000
-1.67%
IBREALEST 28-Jul-16 CE 100.00 0.20 -0.15
-42.86%
0.20
0.20
110,000 11 0.22 3,060,000 -310,000
-9.20%
RCOM 28-Jul-16 CE 70.00 0.05 0.00
0.00%
0.05
0.05
110,000 11 0.06 1,320,000 -120,000
-8.33%
WIPRO 28-Jul-16 CE 530.00 11.10 -3.00
-21.28%
12.90
10.10
110,000 110 12.35 222,000 -50,000
-18.38%
TATAMOTORS 28-Jul-16 CE 480.00 28.25 11.75
71.21%
29.75
18.35
109,500 73 26.06 283,500 -40,500
-12.50%
INFRATEL 28-Jul-16 CE 360.00 8.00 3.40
73.91%
8.90
5.20
109,200 78 8.53 141,400 22,400
18.82%
BANKBARODA 25-Aug-16 CE 170.00 2.60 -0.55
-17.46%
3.35
2.40
108,500 31 3.07 259,000 49,000
23.33%
BANKINDIA 28-Jul-16 CE 120.00 0.15 -0.25
-62.50%
0.30
0.10
108,000 18 0.18 522,000 -84,000
-13.86%
NHPC 25-Aug-16 CE 27.50 0.35 0.00
0.00%
0.40
0.35
108,000 4 0.39 297,000 162,000
120.00%
RPOWER 28-Jul-16 CE 50.00 2.30 0.45
24.32%
2.30
1.75
108,000 9 2.29 612,000 0
0.00%
TATAPOWER 28-Jul-16 CE 77.50 0.10 -0.05
-33.33%
0.20
0.10
108,000 12 0.15 504,000 0
0.00%
AXISBANK 25-Aug-16 CE 550.00 17.35 -0.90
-4.93%
20.65
16.00
106,800 89 19.46 85,200 -10,800
-11.25%
RELIANCE 28-Jul-16 CE 1,070.00 0.75 -0.20
-21.05%
0.95
0.75
106,000 212 0.89 148,000 -25,000
-14.45%
TVSMOTOR 28-Jul-16 CE 300.00 6.55 -0.20
-2.96%
9.05
6.05
106,000 53 7.55 122,000 20,000
19.61%
IDFC 25-Aug-16 CE 60.00 0.40 -0.05
-11.11%
0.50
0.40
105,600 8 0.51 184,800 39,600
27.27%
ASHOKLEY 25-Aug-16 CE 107.50 1.20 -0.15
-11.11%
1.55
1.20
105,000 15 1.42 161,000 70,000
76.92%
INDIACEM 28-Jul-16 CE 125.00 0.35 -0.20
-36.36%
0.45
0.25
105,000 15 0.35 1,106,000 -49,000
-4.24%
INFY 28-Jul-16 CE 1,240.00 0.15 -0.20
-57.14%
0.25
0.05
105,000 210 0.20 1,032,500 -78,000
-7.02%
HDIL 28-Jul-16 CE 130.00 0.05 0.00
0.00%
0.05
0.05
104,000 13 0.05 232,000 0
0.00%
HAVELLS 25-Aug-16 CE 380.00 15.25 3.90
34.36%
15.25
12.00
104,000 52 14.29 54,000 48,000
800.00%
KPIT 28-Jul-16 CE 160.00 0.15 -0.10
-40.00%
0.25
0.10
104,000 26 0.17 492,000 -44,000
-8.21%
TATASTEEL 25-Aug-16 CE 360.00 16.35 0.80
5.14%
18.60
13.30
104,000 52 16.61 140,000 48,000
52.17%
GAIL 28-Jul-16 CE 420.00 1.50 0.45
42.86%
2.65
1.00
103,500 69 1.84 186,000 42,000
29.17%
GAIL 28-Jul-16 CE 390.00 8.35 0.65
8.44%
15.65
8.20
102,000 68 11.92 117,000 -13,500
-10.34%
WIPRO 28-Jul-16 CE 570.00 0.35 -0.35
-50.00%
0.50
0.20
102,000 102 0.35 303,000 -50,000
-14.16%
ASIANPAINT 28-Jul-16 CE 1,040.00 19.50 0.30
1.56%
25.00
18.85
101,400 169 22.59 121,800 0
0.00%
LT 28-Jul-16 CE 1,700.00 1.00 -0.10
-9.09%
1.10
0.70
100,500 201 0.98 384,000 -34,500
-8.24%
ADANIPOWER 25-Aug-16 CE 30.00 1.25 0.05
4.17%
1.25
1.05
100,000 5 1.14 160,000 20,000
14.29%
TATASTEEL 28-Jul-16 CE 410.00 0.25 0.00
0.00%
0.30
0.20
100,000 50 0.21 290,000 -76,000
-20.77%
BANKNIFTY 28-Jul-16 CE 19,700.00 2.80 -1.20
-30.00%
3.50
2.40
99,400 2,485 2.78 47,120 -19,680
-29.46%
APOLLOTYRE 28-Jul-16 CE 155.00 5.25 0.40
8.25%
5.70
3.25
99,000 33 4.01 126,000 -3,000
-2.33%
L&TFH 25-Aug-16 CE 75.00 4.50 1.05
30.43%
5.00
3.00
99,000 11 3.81 396,000 36,000
10.00%
BPCL 28-Jul-16 CE 1,120.00 28.30 -4.65
-14.11%
44.75
27.00
98,400 82 33.55 57,600 0
0.00%
CAIRN 25-Aug-16 CE 175.00 22.80 9.80
75.38%
22.80
9.50
98,000 28 12.64 42,000 -3,500
-7.69%
SINTEX 28-Jul-16 CE 90.00 0.10 -0.10
-50.00%
0.20
0.10
98,000 14 0.15 1,400,000 7,000
0.50%
BANKNIFTY 25-Aug-16 CE 19,000.00 323.70 -4.70
-1.43%
340.00
263.20
97,960 2,449 301.50 108,040 46,000
74.15%
BIOCON 25-Aug-16 CE 760.00 65.10 55.45
574.61%
73.75
15.80
97,900 89 39.30 17,600 11,000
166.67%
MINDTREE 28-Jul-16 CE 580.00 4.00 -3.20
-44.44%
5.50
3.35
97,600 122 3.90 184,000 -4,000
-2.13%
BANKINDIA 28-Jul-16 CE 130.00 0.05 0.00
0.00%
0.10
0.05
96,000 16 0.06 252,000 -66,000
-20.75%
KPIT 25-Aug-16 CE 150.00 2.70 -1.00
-27.03%
3.30
2.70
96,000 24 2.90 500,000 32,000
6.84%
RPOWER 28-Jul-16 CE 57.50 0.15 0.05
50.00%
0.15
0.10
96,000 8 0.11 1,788,000 -60,000
-3.25%
SAIL 25-Aug-16 CE 45.00 3.95 0.45
12.86%
4.30
3.00
96,000 8 3.32 96,000 72,000
300.00%
SAIL 25-Aug-16 CE 52.50 1.35 0.35
35.00%
1.40
1.25
96,000 8 1.25 228,000 84,000
58.33%
VEDL 28-Jul-16 CE 140.00 28.85 9.75
51.05%
30.30
18.35
96,000 16 24.04 666,000 -60,000
-8.26%
TCS 28-Jul-16 CE 2,700.00 0.75 -0.80
-51.61%
1.70
0.60
95,250 381 0.88 181,250 -32,250
-15.11%
M&MFIN 25-Aug-16 CE 330.00 6.50 -5.85
-47.37%
18.00
6.50
95,000 38 12.41 75,000 57,500
328.57%
JSWSTEEL 28-Jul-16 CE 1,620.00 20.50 -1.00
-4.65%
27.10
12.30
94,800 158 18.75 21,600 -1,200
-5.26%
MARUTI 28-Jul-16 CE 4,600.00 17.00 0.80
4.94%
23.30
15.20
94,500 630 17.95 86,700 1,050
1.23%
RELCAPITAL 28-Jul-16 CE 450.00 0.55 0.10
22.22%
0.80
0.35
94,500 63 0.48 267,000 12,000
4.71%
NIFTY 29-Sep-16 CE 9,000.00 70.15 6.65
10.47%
72.00
59.35
93,150 1,242 61.28 938,400 32,175
3.55%
INFY 28-Jul-16 CE 1,220.00 0.40 -0.05
-11.11%
0.40
0.30
93,000 186 0.31 780,000 -61,500
-7.31%
RELCAPITAL 25-Aug-16 CE 420.00 16.60 4.30
34.96%
17.20
12.10
93,000 62 12.92 123,000 66,000
115.79%
HINDPETRO 28-Jul-16 CE 1,220.00 3.25 -1.10
-25.29%
4.35
2.50
91,700 131 2.93 74,900 2,800
3.88%
IOC 28-Jul-16 CE 480.00 43.30 3.10
7.71%
45.55
40.80
91,500 61 40.82 142,500 -39,000
-21.49%
LICHSGFIN 28-Jul-16 CE 500.00 15.00 4.90
48.51%
15.50
9.15
90,200 82 11.49 100,100 -5,500
-5.21%
ALBK 28-Jul-16 CE 70.00 4.25 -2.05
-32.54%
4.45
4.20
90,000 9 3.87 340,000 50,000
17.24%
AMBUJACEM 28-Jul-16 CE 280.00 0.85 -0.35
-29.17%
0.95
0.75
90,000 36 0.77 265,000 10,000
3.92%
IBREALEST 28-Jul-16 CE 90.00 1.40 -0.70
-33.33%
1.65
1.00
90,000 9 1.22 1,980,000 -30,000
-1.49%
L&TFH 28-Jul-16 CE 95.00 0.05 0.00
0.00%
0.05
0.05
90,000 10 0.05 162,000 -18,000
-10.00%
TATAGLOBAL 28-Jul-16 CE 130.00 2.85 -0.20
-6.56%
3.50
2.70
90,000 20 2.85 324,000 4,500
1.41%
ZEEL 28-Jul-16 CE 480.00 3.45 1.60
86.49%
3.50
1.60
89,700 69 2.50 156,000 -19,500
-11.11%
NIFTY 25-Aug-16 CE 7,400.00 1,182.50 37.90
3.31%
1,194.55
1,136.00
88,425 1,179 1,027.26 108,675 76,575
238.55%
AUROPHARMA 28-Jul-16 CE 780.00 24.25 4.90
25.32%
34.00
19.95
88,200 126 23.09 189,000 -18,900
-9.09%
IDBI 25-Aug-16 CE 75.00 2.80 0.10
3.70%
3.10
2.70
88,000 11 2.51 272,000 40,000
17.24%
PTC 28-Jul-16 CE 87.50 0.50 0.05
11.11%
0.60
0.35
88,000 11 0.44 272,000 48,000
21.43%
HDFCBANK 28-Jul-16 CE 1,270.00 2.40 -0.75
-23.81%
2.85
1.50
87,500 175 1.70 133,000 -12,000
-8.28%
BIOCON 28-Jul-16 CE 900.00 1.55 -2.05
-56.94%
2.00
0.55
86,900 79 1.01 58,300 58,300
0.00%
HINDZINC 28-Jul-16 CE 195.00 3.70 0.30
8.82%
4.00
2.55
86,400 27 2.93 92,800 -12,800
-12.12%
TATASTEEL 25-Aug-16 CE 350.00 21.60 -0.40
-1.82%
24.35
17.50
86,000 43 16.04 162,000 36,000
28.57%
BHARATFORG 28-Jul-16 CE 740.00 11.65 1.25
12.02%
14.40
9.80
85,200 142 10.62 131,400 0
0.00%
TV18BRDCST 28-Jul-16 CE 37.50 2.40 0.40
20.00%
2.40
2.00
85,000 5 1.83 102,000 68,000
200.00%
TV18BRDCST 28-Jul-16 CE 47.50 0.05 0.00
0.00%
0.05
0.05
85,000 5 0.04 4,199,000 17,000
0.41%
ONGC 25-Aug-16 CE 250.00 2.30 -0.30
-11.54%
2.50
2.10
85,000 34 1.90 527,500 30,000
6.03%
CANBK 28-Jul-16 CE 270.00 0.85 -0.35
-29.17%
1.00
0.40
84,000 28 0.39 267,000 -60,000
-18.35%
PNB 28-Jul-16 CE 142.50 0.10 -0.20
-66.67%
0.20
0.05
84,000 12 0.12 609,000 -63,000
-9.38%
SKSMICRO 28-Jul-16 CE 760.00 19.00 -4.35
-18.63%
25.70
17.55
84,000 84 18.24 127,000 0
0.00%
TATAMOTORS 25-Aug-16 CE 520.00 19.40 6.40
49.23%
19.70
14.15
84,000 56 14.71 93,000 52,500
129.63%
UNIONBANK 25-Aug-16 CE 130.00 6.00 1.15
23.71%
7.05
5.75
84,000 21 5.50 64,000 64,000
0.00%
MARUTI 28-Jul-16 CE 4,400.00 82.60 2.20
2.74%
101.15
77.70
83,550 557 73.55 55,800 3,900
7.51%
NIFTY 25-Aug-16 CE 8,000.00 601.15 25.15
4.37%
610.95
561.00
83,475 1,113 483.35 546,825 22,425
4.28%
JSWSTEEL 28-Jul-16 CE 1,650.00 10.70 -1.45
-11.93%
14.40
6.35
82,800 138 8.61 78,000 1,200
1.56%
ABIRLANUVO 28-Jul-16 CE 1,360.00 23.20 6.85
41.90%
32.80
18.00
82,500 110 21.33 33,000 4,500
15.79%
JISLJALEQS 25-Aug-16 CE 75.00 2.15 0.05
2.38%
2.15
2.00
81,000 9 1.66 90,000 54,000
150.00%
JISLJALEQS 28-Jul-16 CE 85.00 0.05 0.00
0.00%
0.05
0.05
81,000 9 0.04 405,000 -99,000
-19.64%
L&TFH 28-Jul-16 CE 92.50 0.10 0.05
100.00%
0.10
0.05
81,000 9 0.05 414,000 45,000
12.20%
SYNDIBANK 25-Aug-16 CE 80.00 2.35 -0.75
-24.19%
2.60
2.35
81,000 9 1.99 45,000 36,000
400.00%
SBIN 28-Jul-16 CE 215.00 9.50 -2.40
-20.17%
11.50
8.90
81,000 27 7.81 366,000 -9,000
-2.40%
BANKBARODA 25-Aug-16 CE 150.00 8.90 -0.80
-8.25%
10.00
8.25
80,500 23 7.40 77,000 52,500
214.29%
HDFCBANK 28-Jul-16 CE 1,220.00 20.30 0.30
1.50%
21.50
14.20
80,500 161 14.15 100,000 -500
-0.50%
BIOCON 25-Aug-16 CE 790.00 46.80 38.80
485.00%
51.00
14.00
80,300 73 27.92 28,600 27,500
2,500.00%
HEXAWARE 28-Jul-16 CE 225.00 3.40 0.55
19.30%
4.00
2.10
80,000 40 2.84 70,000 44,000
169.23%
DLF 25-Aug-16 CE 155.00 11.40 0.70
6.54%
11.50
9.65
80,000 16 8.72 90,000 45,000
100.00%
DABUR 25-Aug-16 CE 315.00 7.00 -8.70
-55.41%
8.15
5.30
80,000 32 4.74 67,500 67,500
0.00%
IBREALEST 28-Jul-16 CE 95.00 0.45 -0.55
-55.00%
0.50
0.30
80,000 8 0.32 1,990,000 -20,000
-1.00%
KPIT 28-Jul-16 CE 135.00 2.80 -1.85
-39.78%
3.65
2.60
80,000 20 2.50 164,000 -36,000
-18.00%
BHARTIARTL 28-Jul-16 CE 390.00 0.90 -0.20
-18.18%
1.20
0.60
79,500 53 0.77 319,500 -27,000
-7.79%
NIFTY 29-Sep-16 CE 8,800.00 131.30 9.30
7.62%
134.45
113.30
78,450 1,046 94.54 336,300 29,025
9.45%
KSCL 28-Jul-16 CE 400.00 4.25 -5.65
-57.07%
9.45
4.25
78,000 52 4.54 82,500 42,000
103.70%
ORIENTBANK 28-Jul-16 CE 115.00 1.25 -0.65
-34.21%
1.90
1.00
78,000 13 1.05 336,000 0
0.00%
SUNTV 25-Aug-16 CE 420.00 26.50 8.50
47.22%
29.95
20.50
78,000 39 19.49 34,000 2,000
6.25%
ONGC 25-Aug-16 CE 220.00 9.20 -1.05
-10.24%
10.00
9.00
77,500 31 7.29 87,500 2,500
2.94%
DISHTV 28-Jul-16 CE 95.00 4.10 -0.75
-15.46%
4.50
3.50
77,000 11 3.09 420,000 0
0.00%
DISHTV 28-Jul-16 CE 107.50 0.25 -0.15
-37.50%
0.30
0.25
77,000 11 0.21 238,000 49,000
25.93%
HINDALCO 25-Aug-16 CE 145.00 4.00 0.75
23.08%
4.10
2.20
77,000 11 2.56 98,000 35,000
55.56%
MINDTREE 28-Jul-16 CE 600.00 1.25 -1.85
-59.68%
2.40
1.10
76,800 96 1.23 167,200 -19,200
-10.30%
BEML 28-Jul-16 CE 1,000.00 13.15 5.30
67.52%
18.00
6.55
76,500 153 10.87 39,500 -16,000
-28.83%
NTPC 28-Jul-16 CE 162.50 0.55 0.05
10.00%
0.60
0.45
76,000 19 0.42 240,000 -44,000
-15.49%
TATASTEEL 25-Aug-16 CE 380.00 9.65 0.95
10.92%
10.50
7.00
76,000 38 6.67 138,000 24,000
21.05%
UNIONBANK 25-Aug-16 CE 140.00 3.00 -1.75
-36.84%
3.90
3.00
76,000 19 2.55 252,000 60,000
31.25%
ASIANPAINT 28-Jul-16 CE 1,080.00 6.05 0.40
7.08%
11.70
5.45
75,600 126 5.24 75,600 0
0.00%
BHEL 28-Jul-16 CE 130.00 11.80 1.30
12.38%
12.85
11.05
75,000 15 8.76 695,000 -15,000
-2.11%
CANBK 28-Jul-16 CE 260.00 0.85 -1.30
-60.47%
1.60
0.65
75,000 25 0.78 282,000 -69,000
-19.66%
COALINDIA 28-Jul-16 CE 350.00 0.35 -0.40
-53.33%
0.75
0.35
74,800 44 0.39 290,700 -5,100
-1.72%
BANKNIFTY 28-Jul-16 CE 20,000.00 2.30 -0.25
-9.80%
6.00
1.50
74,640 1,866 1.49 127,760 -4,560
-3.45%
NIFTY 25-Aug-16 CE 7,000.00 1,574.75 34.10
2.21%
1,582.70
1,521.00
74,475 993 1,161.15 164,325 63,450
62.90%
AMARAJABAT 28-Jul-16 CE 900.00 14.55 8.65
146.61%
17.45
10.00
74,400 124 10.48 25,200 6,000
31.25%
YESBANK 28-Jul-16 CE 1,140.00 31.00 1.20
4.03%
37.50
25.30
74,200 106 24.09 117,600 0
0.00%
ARVIND 28-Jul-16 CE 360.00 0.20 -0.10
-33.33%
0.30
0.20
74,000 37 0.16 224,000 -44,000
-16.42%
HDFC 28-Jul-16 CE 1,380.00 9.00 4.45
97.80%
10.00
3.55
74,000 148 5.00 94,500 -11,000
-10.43%
NIFTY 28-Jul-16 CE 9,800.00 0.25 0.00
0.00%
0.30
0.05
73,725 983 0.11 2,550 -1,275
-33.33%
TATAMTRDVR 28-Jul-16 CE 310.00 21.50 11.00
104.76%
21.75
13.70
73,500 35 12.77 151,200 -46,200
-23.40%
CIPLA 28-Jul-16 CE 550.00 1.05 -0.05
-4.55%
1.20
0.60
73,000 73 0.63 194,000 4,000
2.11%
APOLLOTYRE 28-Jul-16 CE 180.00 0.05 -0.05
-50.00%
1.95
0.05
72,000 24 0.30 171,000 -9,000
-5.00%
JINDALSTEL 28-Jul-16 CE 80.00 0.20 -0.05
-20.00%
0.20
0.05
72,000 8 0.11 2,178,000 -99,000
-4.35%
KPIT 28-Jul-16 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
72,000 18 0.05 556,000 -208,000
-27.23%
NMDC 25-Aug-16 CE 100.00 3.30 1.30
65.00%
3.30
2.65
72,000 12 2.19 78,000 30,000
62.50%
ORIENTBANK 28-Jul-16 CE 135.00 0.10 -0.05
-33.33%
0.10
0.10
72,000 12 0.07 300,000 -60,000
-16.67%
RPOWER 25-Aug-16 CE 55.00 1.60 0.15
10.34%
1.60
1.40
72,000 6 1.07 252,000 0
0.00%
TATAGLOBAL 25-Aug-16 CE 140.00 2.25 -0.10
-4.26%
2.45
2.20
72,000 16 1.68 103,500 49,500
91.67%
UNIONBANK 25-Aug-16 CE 145.00 2.05 -1.75
-46.05%
2.50
2.05
72,000 18 1.62 52,000 28,000
116.67%
AXISBANK 25-Aug-16 CE 570.00 10.65 -0.30
-2.74%
12.00
9.45
72,000 60 7.78 99,600 37,200
59.62%
BHARATFIN 25-Aug-16 CE 900.00 18.75 13.35
247.22%
41.45
11.00
71,000 71 17.26 24,000 23,000
2,300.00%
BHARATFORG 28-Jul-16 CE 760.00 5.60 0.30
5.66%
7.15
4.60
70,800 118 4.21 158,400 -11,400
-6.71%
IGL 28-Jul-16 CE 620.00 9.95 2.15
27.56%
10.50
6.20
70,400 64 6.22 92,400 -11,000
-10.64%
ASHOKLEY 25-Aug-16 CE 90.00 8.75 -0.25
-2.78%
10.00
8.70
70,000 10 6.62 161,000 56,000
53.33%
PNB 28-Jul-16 CE 132.50 0.70 -0.15
-17.65%
0.80
0.35
70,000 10 0.41 742,000 0
0.00%
AXISBANK 28-Jul-16 CE 520.00 23.60 -1.55
-6.16%
28.10
21.45
69,600 58 17.21 115,200 0
0.00%
DRREDDY 28-Jul-16 CE 3,700.00 28.40 -5.35
-15.85%
39.95
14.80
69,000 345 20.60 59,400 6,400
12.08%
RECLTD 25-Aug-16 CE 200.00 15.50 5.55
55.78%
16.00
10.60
69,000 23 10.01 162,000 -18,000
-10.00%
RECLTD 25-Aug-16 CE 220.00 6.20 5.95
2,380.00%
7.10
4.65
69,000 23 4.09 45,000 45,000
0.00%
BANKNIFTY 25-Aug-16 CE 19,500.00 151.30 -7.15
-4.51%
159.35
116.00
68,160 1,704 94.65 105,360 16,280
18.28%
COALINDIA 28-Jul-16 CE 320.00 11.10 -2.70
-19.57%
12.90
10.90
68,000 40 8.00 355,300 -30,600
-7.93%
JPASSOCIAT 25-Aug-16 CE 12.50 1.30 -0.05
-3.70%
1.30
1.30
68,000 1 0.88 1,972,000 -68,000
-3.33%
KPIT 28-Jul-16 CE 155.00 0.25 -0.15
-37.50%
0.30
0.20
68,000 17 0.16 240,000 -12,000
-4.76%
ACC 28-Jul-16 CE 1,700.00 16.95 -18.65
-52.39%
26.80
15.35
67,600 169 14.93 34,400 -6,000
-14.85%
RELINFRA 28-Jul-16 CE 640.00 0.40 0.00
0.00%
0.45
0.30
67,600 52 0.23 201,500 -35,100
-14.84%
BPCL 28-Jul-16 CE 610.00 1.45 -0.55
-27.50%
1.85
0.90
67,200 56 0.89 60,000 -8,400
-12.28%
ITC 25-Aug-16 CE 270.00 2.15 -0.85
-28.33%
3.10
1.80
67,200 28 1.56 43,200 36,000
500.00%
MARUTI 28-Jul-16 CE 4,700.00 7.00 0.30
4.48%
9.65
6.20
66,450 443 5.33 55,500 2,250
4.23%
NIFTY 28-Jul-16 CE 8,100.00 450.15 33.80
8.12%
457.95
400.00
66,225 883 287.28 893,925 -29,925
-3.24%
IFCI 25-Aug-16 CE 27.50 2.40 0.40
20.00%
2.40
2.00
66,000 3 1.44 154,000 0
0.00%
SBIN 25-Aug-16 CE 235.00 5.95 -1.20
-16.78%
6.55
5.60
66,000 22 4.06 102,000 -9,000
-8.11%
NIFTY 25-Aug-16 CE 9,400.00 4.50 0.05
1.12%
4.70
4.00
65,850 878 2.81 168,000 150
0.09%
ACC 28-Jul-16 CE 1,720.00 11.70 -13.70
-53.94%
18.45
10.50
65,200 163 9.01 26,800 -26,800
-50.00%
IBULHSGFIN 28-Jul-16 CE 800.00 3.00 2.40
400.00%
3.00
0.85
64,800 81 1.49 100,000 38,400
62.34%
M&M 28-Jul-16 CE 1,460.00 9.00 -1.30
-12.62%
13.90
8.90
64,500 129 7.59 81,000 2,500
3.18%
HDIL 28-Jul-16 CE 95.00 6.75 0.80
13.45%
7.25
5.05
64,000 8 3.92 120,000 16,000
15.38%
HINDZINC 28-Jul-16 CE 190.00 6.20 -0.20
-3.13%
6.95
5.85
64,000 20 4.10 99,200 -12,800
-11.43%
IDBI 28-Jul-16 CE 85.00 0.05 -0.05
-50.00%
0.10
0.05
64,000 8 0.03 808,000 -64,000
-7.34%
POWERGRID 28-Jul-16 CE 175.00 0.45 0.15
50.00%
0.50
0.30
64,000 16 0.24 432,000 8,000
1.89%
LICHSGFIN 28-Jul-16 CE 560.00 0.55 0.05
10.00%
0.55
0.30
63,800 58 0.25 364,100 -29,700
-7.54%
BANKBARODA 25-Aug-16 CE 165.00 3.75 -0.70
-15.73%
4.45
3.30
63,000 18 2.40 63,000 21,000
50.00%
HINDALCO 25-Aug-16 CE 130.00 10.65 0.15
1.43%
11.00
7.50
63,000 9 5.37 28,000 0
0.00%
HINDALCO 25-Aug-16 CE 140.00 5.00 -0.25
-4.76%
5.60
3.20
63,000 9 2.68 140,000 7,000
5.26%
HINDALCO 25-Aug-16 CE 160.00 1.20 0.20
20.00%
1.25
0.90
63,000 9 0.71 231,000 21,000
10.00%
HINDALCO 28-Jul-16 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
63,000 9 0.04 490,000 -21,000
-4.11%
IOC 28-Jul-16 CE 500.00 24.75 2.45
10.99%
26.20
17.65
63,000 42 15.00 201,000 -6,000
-2.90%
JISLJALEQS 28-Jul-16 CE 72.50 0.55 -0.15
-21.43%
0.80
0.50
63,000 7 0.39 459,000 18,000
4.08%
JSWSTEEL 28-Jul-16 CE 1,640.00 13.00 -1.75
-11.86%
18.20
8.00
63,000 105 8.61 31,800 -5,400
-14.52%
PNB 28-Jul-16 CE 147.50 0.10 0.05
100.00%
0.10
0.05
63,000 9 0.03 448,000 -63,000
-12.33%
SINTEX 28-Jul-16 CE 80.00 1.60 0.00
0.00%
1.75
1.40
63,000 9 1.02 749,000 -14,000
-1.83%
CENTURYTEX 28-Jul-16 CE 780.00 0.60 0.50
500.00%
1.70
0.10
62,700 57 0.65 29,700 9,900
50.00%
AMBUJACEM 25-Aug-16 CE 250.00 17.80 -1.70
-8.72%
17.90
16.70
62,500 25 10.93 72,500 62,500
625.00%
AMBUJACEM 28-Jul-16 CE 250.00 14.80 -2.20
-12.94%
15.75
14.30
62,500 25 9.59 50,000 -52,500
-51.22%
BPCL 28-Jul-16 CE 620.00 0.70 -0.50
-41.67%
1.00
0.65
62,400 52 0.50 61,200 18,000
41.67%
LUPIN 28-Jul-16 CE 1,650.00 49.65 8.05
19.35%
55.00
37.00
62,100 207 28.75 154,200 -600
-0.39%
HDFC 28-Jul-16 CE 1,400.00 4.60 2.15
87.76%
4.90
0.45
62,000 124 2.00 90,000 -9,000
-9.09%
SUNTV 28-Jul-16 CE 450.00 1.65 0.35
26.92%
2.50
1.25
62,000 31 1.10 26,000 8,000
44.44%
NIFTY 29-Sep-16 CE 8,500.00 280.50 16.60
6.29%
286.60
251.00
61,875 825 165.23 536,175 38,925
7.83%
AUROPHARMA 28-Jul-16 CE 760.00 41.70 7.85
23.19%
49.70
36.85
60,900 87 26.60 107,800 -29,400
-21.43%
HCLTECH 28-Jul-16 CE 730.00 8.05 -0.50
-5.85%
9.80
7.00
60,900 87 5.11 93,100 -5,600
-5.67%
YESBANK 28-Jul-16 CE 1,240.00 1.20 -0.35
-22.58%
2.00
1.15
60,900 87 0.91 168,700 11,200
7.11%
MARUTI 28-Jul-16 CE 4,550.00 26.60 1.60
6.40%
35.00
24.10
60,450 403 17.84 52,800 1,050
2.03%
ANDHRABANK 28-Jul-16 CE 55.00 3.10 -0.55
-15.07%
3.45
2.50
60,000 6 1.84 330,000 10,000
3.13%
ANDHRABANK 28-Jul-16 CE 70.00 0.05 0.00
0.00%
0.05
0.05
60,000 6 0.03 710,000 -10,000
-1.39%
BHEL 25-Aug-16 CE 155.00 2.85 -0.35
-10.94%
2.95
2.65
60,000 12 1.70 50,000 25,000
100.00%
ORIENTBANK 28-Jul-16 CE 125.00 0.30 -0.10
-25.00%
0.30
0.15
60,000 10 0.16 828,000 -48,000
-5.48%
RCOM 25-Aug-16 CE 55.00 2.70 0.65
31.71%
2.70
2.00
60,000 6 1.45 570,000 30,000
5.56%
RPOWER 28-Jul-16 CE 60.00 0.05 0.00
0.00%
0.05
0.05
60,000 5 0.03 2,844,000 -60,000
-2.07%
SAIL 28-Jul-16 CE 57.50 0.05 0.00
0.00%
0.05
0.05
60,000 5 0.03 4,116,000 -12,000
-0.29%
CENTURYTEX 25-Aug-16 CE 700.00 37.10 16.25
77.94%
41.00
21.10
59,400 54 20.28 14,300 12,100
550.00%
WOCKPHARMA 28-Jul-16 CE 1,200.00 1.00 -1.20
-54.55%
1.80
0.75
59,400 99 0.67 220,800 -48,600
-18.04%
BPCL 28-Jul-16 CE 1,100.00 39.70 -5.25
-11.68%
57.25
37.55
58,800 49 27.95 69,000 0
0.00%
TATAMTRDVR 28-Jul-16 CE 300.00 31.00 12.05
63.59%
31.00
21.15
58,800 28 14.79 142,800 -44,100
-23.60%
AMBUJACEM 28-Jul-16 CE 275.00 1.45 -0.75
-34.09%
1.60
1.10
57,500 23 0.83 150,000 10,000
7.14%
BANKNIFTY 25-Aug-16 CE 20,000.00 60.65 -6.50
-9.68%
69.20
47.55
57,040 1,426 32.15 110,800 16,680
17.72%
IOC 28-Jul-16 CE 510.00 16.00 0.55
3.56%
18.30
11.00
57,000 38 8.69 111,000 -1,500
-1.33%
HINDPETRO 28-Jul-16 CE 1,240.00 1.85 -1.00
-35.09%
2.50
1.60
56,700 81 1.12 37,100 -8,400
-18.46%
NIFTY 28-Jul-16 CE 7,000.00 1,551.20 33.80
2.23%
1,558.15
1,500.00
56,400 752 865.40 809,175 -49,950
-5.81%
JSWENERGY 25-Aug-16 CE 85.00 2.15 -0.50
-18.87%
2.30
1.90
56,000 7 1.22 72,000 32,000
80.00%
PNB 28-Jul-16 CE 122.50 1.85 -2.15
-53.75%
3.00
1.85
56,000 8 1.35 161,000 -35,000
-17.86%
TVSMOTOR 28-Jul-16 CE 330.00 0.70 0.00
0.00%
0.85
0.45
56,000 28 0.39 188,000 -10,000
-5.05%
ULTRACEMCO 28-Jul-16 CE 3,650.00 42.60 2.40
5.97%
44.55
25.05
55,800 279 19.94 15,200 -600
-3.80%
NIFTY 28-Jul-16 CE 8,950.00 1.05 -0.50
-32.26%
1.40
0.85
55,725 743 0.64 121,050 -6,075
-4.78%
FEDERALBNK 25-Aug-16 CE 60.00 4.80 0.40
9.09%
4.80
4.00
55,000 5 2.34 88,000 55,000
166.67%
IDEA 25-Aug-16 CE 110.00 3.80 0.55
16.92%
3.80
3.50
55,000 11 2.03 385,000 10,000
2.67%
M&MFIN 28-Jul-16 CE 390.00 0.10 -0.55
-84.62%
0.75
0.10
55,000 22 0.15 35,000 -25,000
-41.67%
ACC 28-Jul-16 CE 1,740.00 7.75 -9.65
-55.46%
12.55
5.00
54,800 137 5.28 27,200 -800
-2.86%
NIFTY 28-Jul-16 CE 9,500.00 0.50 -0.10
-16.67%
0.60
0.35
54,675 729 0.26 286,500 -3,975
-1.37%
TATAMTRDVR 28-Jul-16 CE 350.00 1.00 0.80
400.00%
1.00
0.45
54,600 26 0.45 117,600 23,100
24.44%
WOCKPHARMA 28-Jul-16 CE 1,150.00 1.75 -2.05
-53.95%
3.55
1.20
54,600 91 1.14 148,800 -35,400
-19.22%
DHFL 28-Jul-16 CE 210.00 12.30 3.40
38.20%
14.40
8.70
54,000 18 6.15 183,000 -18,000
-8.96%
JINDALSTEL 28-Jul-16 CE 95.00 0.05 -0.10
-66.67%
0.05
0.05
54,000 6 0.03 207,000 -54,000
-20.69%
NHPC 25-Aug-16 CE 30.00 0.15 0.00
0.00%
0.15
0.15
54,000 2 0.08 81,000 54,000
200.00%
RECLTD 28-Jul-16 CE 225.00 0.45 0.25
125.00%
0.70
0.35
54,000 18 0.26 99,000 9,000
10.00%
AUROPHARMA 28-Jul-16 CE 880.00 1.05 0.00
0.00%
1.55
0.75
53,200 76 0.65 54,600 10,500
23.81%
HCLTECH 28-Jul-16 CE 760.00 1.20 -0.85
-41.46%
2.15
1.20
53,200 76 0.84 138,600 -5,600
-3.88%
IDFC 28-Jul-16 CE 50.00 2.70 0.60
28.57%
2.70
2.25
52,800 4 1.30 950,400 -13,200
-1.37%
IBULHSGFIN 28-Jul-16 CE 700.00 42.60 17.80
71.77%
44.00
26.00
52,800 66 19.43 306,400 -19,200
-5.90%
BHARTIARTL 28-Jul-16 CE 400.00 0.45 -0.05
-10.00%
0.45
0.30
52,500 35 0.21 297,000 -10,500
-3.41%
DABUR 28-Jul-16 CE 315.00 1.90 -0.80
-29.63%
2.40
1.80
52,500 21 1.05 85,000 -2,500
-2.86%
HDFCBANK 28-Jul-16 CE 1,280.00 1.30 -0.95
-42.22%
2.00
0.85
52,500 105 0.71 131,500 -4,000
-2.95%
ICICIBANK 28-Jul-16 CE 240.00 23.20 0.20
0.87%
23.95
20.20
52,500 21 11.69 627,500 -30,000
-4.56%
M&M 28-Jul-16 CE 1,500.00 2.60 -1.00
-27.78%
4.80
2.35
52,500 105 1.70 204,000 -5,000
-2.39%
NIFTY 25-Aug-16 CE 7,500.00 1,083.70 36.10
3.45%
1,090.00
1,028.20
52,050 694 555.50 1,398,900 38,775
2.85%
CIPLA 28-Jul-16 CE 510.00 14.25 2.55
21.79%
16.00
5.00
52,000 52 6.29 132,000 -3,000
-2.22%
POWERGRID 28-Jul-16 CE 162.50 5.85 3.25
125.00%
5.90
3.55
52,000 13 2.58 36,000 -12,000
-25.00%
HCLTECH 28-Jul-16 CE 720.00 12.50 -0.65
-4.94%
15.50
11.30
51,800 74 7.01 95,900 -21,000
-17.96%
SUNPHARMA 28-Jul-16 CE 860.00 0.60 -0.35
-36.84%
0.75
0.50
51,600 86 0.29 214,200 -20,400
-8.70%
INFY 25-Aug-16 CE 1,200.00 4.90 -0.05
-1.01%
5.20
4.25
50,500 101 2.44 599,000 14,000
2.39%
KOTAKBANK 28-Jul-16 CE 810.00 0.60 -0.70
-53.85%
1.05
0.60
50,400 63 0.39 39,200 -29,600
-43.02%
ANDHRABANK 25-Aug-16 CE 65.00 1.25 -0.50
-28.57%
1.25
1.00
50,000 5 0.57 60,000 30,000
100.00%
ANDHRABANK 28-Jul-16 CE 67.50 0.05 -0.05
-50.00%
0.10
0.05
50,000 5 0.03 440,000 -20,000
-4.35%
DLF 28-Jul-16 CE 190.00 0.10 0.00
0.00%
0.10
0.05
50,000 10 0.05 215,000 -5,000
-2.27%
IBREALEST 28-Jul-16 CE 110.00 0.10 0.00
0.00%
0.10
0.10
50,000 5 0.05 2,120,000 -60,000
-2.75%
RCOM 28-Jul-16 CE 65.00 0.05 -0.05
-50.00%
0.05
0.05
50,000 5 0.03 2,940,000 -50,000
-1.67%
RELIANCE 25-Aug-16 CE 1,100.00 5.85 0.30
5.41%
6.40
5.15
50,000 100 3.00 126,500 25,500
25.25%
ULTRACEMCO 28-Jul-16 CE 3,700.00 18.00 -6.35
-26.08%
27.70
13.40
50,000 250 9.16 44,200 1,400
3.27%
ASHOKLEY 25-Aug-16 CE 112.50 0.85 0.20
30.77%
1.00
0.75
49,000 7 0.42 98,000 21,000
27.27%
CEATLTD 28-Jul-16 CE 880.00 21.55 3.25
17.76%
22.00
15.50
49,000 70 9.14 32,900 -4,200
-11.32%
CAIRN 25-Aug-16 CE 195.00 9.55 8.60
905.26%
9.95
6.00
49,000 14 4.47 35,000 35,000
0.00%
BHARATFIN 25-Aug-16 CE 860.00 33.45 21.45
178.75%
56.90
19.00
49,000 49 17.94 - 0
0.00%
DRREDDY 28-Jul-16 CE 3,650.00 44.50 -6.20
-12.23%
62.40
35.90
48,600 243 22.97 42,200 7,200
20.57%
TCS 28-Jul-16 CE 2,450.00 57.00 -3.85
-6.33%
70.00
51.65
48,500 194 29.63 111,250 -5,250
-4.51%
ADANIENT 28-Jul-16 CE 87.50 0.35 -0.10
-22.22%
0.50
0.25
48,000 6 0.16 248,000 0
0.00%
HDIL 28-Jul-16 CE 97.50 4.20 -0.20
-4.55%
4.20
3.50
48,000 6 1.87 32,000 16,000
100.00%
JSWENERGY 28-Jul-16 CE 95.00 0.05 -0.05
-50.00%
0.05
0.05
48,000 6 0.02 144,000 -40,000
-21.74%
NCC 28-Jul-16 CE 75.00 5.80 0.40
7.41%
5.80
4.30
48,000 6 2.28 176,000 -24,000
-12.00%
NCC 28-Jul-16 CE 90.00 0.25 0.10
66.67%
0.25
0.05
48,000 6 0.05 712,000 -40,000
-5.32%
ORIENTBANK 28-Jul-16 CE 130.00 0.10 -0.10
-50.00%
0.15
0.10
48,000 8 0.05 924,000 -36,000
-3.75%
PETRONET 28-Jul-16 CE 300.00 3.25 0.45
16.07%
3.25
2.70
48,000 16 1.44 204,000 6,000
3.03%
SUNPHARMA 25-Aug-16 CE 800.00 24.50 -3.15
-11.39%
27.25
22.95
48,000 80 11.74 112,800 27,000
31.47%
SUNTV 25-Aug-16 CE 430.00 21.80 7.80
55.71%
24.50
17.00
48,000 24 10.03 18,000 0
0.00%
TATASTEEL 25-Aug-16 CE 410.00 3.50 -0.30
-7.89%
4.00
2.70
48,000 24 1.64 38,000 32,000
533.33%
UNIONBANK 25-Aug-16 CE 150.00 1.60 -1.05
-39.62%
1.85
1.50
48,000 12 0.78 84,000 16,000
23.53%
NIFTY 25-Aug-16 CE 9,500.00 3.05 -0.05
-1.61%
3.45
2.55
47,625 635 1.45 130,500 17,250
15.23%
COALINDIA 28-Jul-16 CE 325.00 7.60 -2.15
-22.05%
9.00
7.20
47,600 28 3.75 144,500 0
0.00%
M&MFIN 28-Jul-16 CE 380.00 0.50 0.05
11.11%
0.70
0.45
47,500 19 0.26 177,500 -25,000
-12.35%
ASIANPAINT 28-Jul-16 CE 1,100.00 2.80 -0.20
-6.67%
4.25
2.65
47,400 79 1.66 43,800 1,200
2.82%
HINDUNILVR 28-Jul-16 CE 980.00 0.60 -0.20
-25.00%
0.75
0.50
47,400 79 0.27 158,400 -15,000
-8.65%
SKSMICRO 28-Jul-16 CE 800.00 8.05 -2.15
-21.08%
12.95
8.00
47,000 47 4.55 22,000 0
0.00%
NIFTY 28-Jul-16 CE 8,000.00 550.55 32.60
6.29%
557.90
499.40
46,275 617 248.50 737,550 -24,750
-3.25%
TATAMTRDVR 25-Aug-16 CE 310.00 26.25 4.65
21.53%
27.00
22.50
46,200 22 10.93 56,700 29,400
107.69%
PIDILITIND 28-Jul-16 CE 750.00 5.10 0.80
18.60%
7.80
3.45
46,000 46 2.47 71,000 11,000
18.33%
BANKBARODA 28-Jul-16 CE 185.00 0.05 -0.05
-50.00%
0.10
0.05
45,500 13 0.04 364,000 -35,000
-8.77%
NIFTY 28-Jul-16 CE 9,400.00 0.50 -0.25
-33.33%
0.55
0.40
45,375 605 0.21 44,025 150
0.34%
NIFTY 28-Jul-16 CE 7,300.00 1,250.50 30.60
2.51%
1,258.15
1,200.95
45,075 601 549.61 204,600 -35,250
-14.70%
BHEL 25-Aug-16 CE 160.00 2.10 -0.30
-12.50%
2.25
1.90
45,000 9 0.91 170,000 30,000
21.43%
CANBK 28-Jul-16 CE 280.00 0.30 -0.20
-40.00%
0.45
0.15
45,000 15 0.09 240,000 -39,000
-13.98%
DABUR 28-Jul-16 CE 305.00 6.40 0.30
4.92%
6.50
4.35
45,000 18 2.43 42,500 15,000
54.55%
GMRINFRA 28-Jul-16 CE 17.50 0.05 0.00
0.00%
0.05
0.05
45,000 1 0.02 17,595,000 45,000
0.26%
IDEA 28-Jul-16 CE 125.00 0.05 0.00
0.00%
0.10
0.05
45,000 9 0.02 315,000 -40,000
-11.27%
IOC 28-Jul-16 CE 560.00 1.15 -0.10
-8.00%
1.35
0.85
45,000 30 0.46 49,500 7,500
17.86%
L&TFH 25-Aug-16 CE 77.50 3.55 0.85
31.48%
3.75
3.55
45,000 5 1.63 405,000 9,000
2.27%
ONGC 25-Aug-16 CE 240.00 3.55 -0.05
-1.39%
3.60
3.20
45,000 18 1.57 182,500 12,500
7.35%
RECLTD 28-Jul-16 CE 180.00 28.00 5.00
21.74%
28.00
21.00
45,000 15 11.88 651,000 -27,000
-3.98%
TATAPOWER 25-Aug-16 CE 72.50 2.70 0.10
3.85%
2.70
2.70
45,000 5 1.22 27,000 -45,000
-62.50%
JSWSTEEL 28-Jul-16 CE 1,600.00 25.15 -5.15
-17.00%
38.60
19.00
44,400 74 11.91 81,000 -1,200
-1.46%
NIFTY 29-Sep-16 CE 9,200.00 32.05 2.55
8.64%
32.70
26.95
44,175 589 13.94 232,875 39,675
20.54%
GLENMARK 28-Jul-16 CE 860.00 17.00 6.75
65.85%
21.00
8.00
44,100 63 7.18 68,600 -9,100
-11.71%
HCLTECH 28-Jul-16 CE 750.00 2.45 -0.90
-26.87%
3.65
2.30
44,100 63 1.32 88,900 -5,600
-5.93%
NIFTY 29-Sep-16 CE 9,100.00 47.80 3.90
8.88%
50.95
40.00
44,025 587 19.62 132,825 26,175
24.54%
IFCI 25-Aug-16 CE 25.00 3.90 2.75
239.13%
4.10
3.90
44,000 2 1.76 44,000 44,000
0.00%
JUBLFOOD 28-Jul-16 CE 1,200.00 13.05 -0.45
-3.33%
17.80
12.55
44,000 88 6.52 101,000 500
0.50%
BHARATFIN 28-Jul-16 CE 740.00 103.10 68.10
194.57%
125.20
47.00
44,000 44 38.62 111,000 0
0.00%
SUNTV 28-Jul-16 CE 460.00 0.95 0.30
46.15%
1.00
0.60
44,000 22 0.35 26,000 -2,000
-7.14%
WIPRO 28-Jul-16 CE 580.00 0.25 -0.20
-44.44%
0.35
0.20
44,000 44 0.11 401,000 -23,000
-5.42%
AUROPHARMA 25-Aug-16 CE 820.00 30.60 3.60
13.33%
34.50
27.80
43,400 62 13.67 39,900 7,700
23.91%
LT 25-Aug-16 CE 1,600.00 47.35 5.00
11.81%
49.00
41.00
43,000 86 19.57 81,500 -5,500
-6.32%
HEROMOTOCO 28-Jul-16 CE 3,300.00 21.25 -5.95
-21.88%
33.15
19.25
42,600 213 10.90 40,800 1,400
3.55%
NIFTY 25-Aug-16 CE 7,800.00 793.15 32.60
4.29%
805.40
738.00
42,525 567 330.02 519,600 825
0.16%
M&MFIN 25-Aug-16 CE 320.00 8.15 -21.45
-72.47%
20.20
7.55
42,500 17 4.63 35,000 35,000
0.00%
M&MFIN 28-Jul-16 CE 300.00 11.55 -10.45
-47.50%
31.35
9.65
42,500 17 6.03 60,000 25,000
71.43%
NIFTY 28-Jul-16 CE 7,600.00 951.45 33.50
3.65%
959.40
908.60
42,300 564 398.66 163,125 -31,575
-16.22%
BANKBARODA 25-Aug-16 CE 145.00 11.50 -10.40
-47.49%
12.70
11.30
42,000 12 4.93 63,000 42,000
200.00%
BANKINDIA 28-Jul-16 CE 135.00 0.25 0.10
66.67%
0.25
0.10
42,000 7 0.06 318,000 -18,000
-5.36%
DHFL 28-Jul-16 CE 215.00 8.20 2.20
36.67%
9.00
4.90
42,000 14 3.18 57,000 -6,000
-9.52%
PNB 28-Jul-16 CE 115.00 8.00 -1.50
-15.79%
8.50
6.10
42,000 6 3.22 1,050,000 -21,000
-1.96%
SINTEX 25-Aug-16 CE 90.00 1.45 0.15
11.54%
1.45
1.25
42,000 6 0.59 63,000 42,000
200.00%
SINTEX 28-Jul-16 CE 82.50 0.70 -0.15
-17.65%
0.85
0.65
42,000 6 0.32 287,000 14,000
5.13%
VOLTAS 28-Jul-16 CE 370.00 0.30 -0.20
-40.00%
0.45
0.30
42,000 21 0.16 86,000 -6,000
-6.52%
BAJAJ-AUTO 28-Jul-16 CE 2,800.00 14.65 -12.65
-46.34%
21.25
13.65
41,500 166 6.89 46,250 8,250
21.71%
INFY 25-Aug-16 CE 1,080.00 33.10 -3.95
-10.66%
35.00
30.40
41,000 82 13.06 119,500 10,000
9.13%
IBULHSGFIN 28-Jul-16 CE 780.00 4.10 2.75
203.70%
4.60
1.55
40,800 51 1.48 42,400 16,800
65.63%
AXISBANK 28-Jul-16 CE 620.00 0.35 -0.05
-12.50%
0.50
0.30
40,800 34 0.16 226,800 -3,600
-1.56%
HINDPETRO 25-Aug-16 CE 1,200.00 31.00 3.35
12.12%
32.40
25.45
40,600 58 11.79 42,700 18,900
79.41%
ADANIENT 25-Aug-16 CE 75.00 9.05 -0.05
-0.55%
9.05
9.05
40,000 5 3.62 200,000 40,000
25.00%
ADANIENT 28-Jul-16 CE 80.00 2.50 -0.45
-15.25%
3.10
2.25
40,000 5 1.08 208,000 16,000
8.33%
DLF 25-Aug-16 CE 165.00 6.65 1.65
33.00%
6.65
5.30
40,000 8 2.40 75,000 25,000
50.00%
HDIL 25-Aug-16 CE 100.00 6.40 -1.60
-20.00%
6.40
6.15
40,000 5 2.54 64,000 32,000
100.00%
IBREALEST 28-Jul-16 CE 105.00 0.10 -0.05
-33.33%
0.10
0.10
40,000 4 0.04 1,040,000 -140,000
-11.86%
POWERGRID 28-Jul-16 CE 160.00 7.95 3.70
87.06%
7.95
5.40
40,000 10 2.46 84,000 -4,000
-4.55%
SRF 28-Jul-16 CE 1,400.00 18.50 7.00
60.87%
26.00
11.15
40,000 80 7.58 24,500 -9,000
-26.87%
SUNTV 25-Aug-16 CE 450.00 16.35 3.30
25.29%
16.35
11.00
40,000 20 5.46 44,000 20,000
83.33%
BANKNIFTY 25-Aug-16 CE 18,500.00 600.30 -0.05
-0.01%
609.75
509.10
39,680 992 225.39 43,000 25,680
148.27%
IDFC 25-Aug-16 CE 52.50 2.20 0.00
0.00%
2.30
2.00
39,600 3 0.86 462,000 0
0.00%
INDUSINDBK 28-Jul-16 CE 1,120.00 22.50 -2.20
-8.91%
29.95
22.00
39,600 66 10.52 135,000 -4,800
-3.43%
NIFTY 25-Aug-16 CE 8,300.00 342.90 24.80
7.80%
350.00
303.00
39,075 521 129.11 259,725 -1,800
-0.69%
LT 28-Jul-16 CE 1,750.00 0.55 -0.20
-26.67%
0.70
0.40
39,000 78 0.21 124,000 -28,000
-18.42%
RELCAPITAL 25-Aug-16 CE 440.00 9.25 1.55
20.13%
9.65
7.20
39,000 26 3.15 66,000 24,000
57.14%
HINDPETRO 28-Jul-16 CE 1,100.00 55.55 3.95
7.66%
60.30
44.20
38,500 55 19.64 162,400 -6,300
-3.73%
STAR 28-Jul-16 CE 1,200.00 9.30 -1.60
-14.68%
11.00
6.50
38,500 77 3.53 81,000 -17,500
-17.77%
ITC 28-Jul-16 CE 350.00 22.95 -0.05
-0.22%
24.00
19.70
38,400 16 8.39 129,600 0
0.00%
JSWSTEEL 28-Jul-16 CE 1,700.00 2.85 -1.70
-37.36%
5.50
2.05
38,400 64 1.21 69,600 5,400
8.41%
KOTAKBANK 25-Aug-16 CE 800.00 9.60 -1.40
-12.73%
10.00
8.15
38,400 48 3.65 40,800 23,200
131.82%
PIDILITIND 28-Jul-16 CE 730.00 11.20 0.20
1.82%
15.65
11.00
38,000 38 5.13 37,000 0
0.00%
NIFTY 29-Sep-16 CE 8,900.00 97.85 9.05
10.19%
99.95
82.35
37,725 503 34.84 251,625 20,550
8.89%
IRB 28-Jul-16 CE 240.00 0.30 0.05
20.00%
0.30
0.15
37,500 15 0.08 185,000 -2,500
-1.33%
NIFTY 26-Dec-19 CE 8,600.00 2,016.80 -27.15
-1.33%
2,016.80
2,016.80
37,500 500 756.30 112,500 37,500
50.00%
TITAN 28-Jul-16 CE 430.00 1.50 -0.10
-6.25%
1.70
0.80
37,500 25 0.44 210,000 -10,500
-4.76%
SUNPHARMA 25-Aug-16 CE 820.00 17.00 -2.20
-11.46%
18.50
15.75
37,200 62 6.37 75,600 13,200
21.15%
AXISBANK 25-Aug-16 CE 600.00 4.50 -0.50
-10.00%
5.25
3.70
37,200 31 1.72 82,800 19,200
30.19%
ZEEL 28-Jul-16 CE 490.00 1.75 0.75
75.00%
1.75
1.00
36,400 28 0.52 67,600 1,300
1.96%
CROMPGREAV 25-Aug-16 CE 80.00 2.45 0.45
22.50%
2.45
1.80
36,000 3 0.72 60,000 36,000
150.00%
CROMPGREAV 28-Jul-16 CE 77.50 0.40 -0.05
-11.11%
0.40
0.25
36,000 3 0.13 264,000 -24,000
-8.33%
JISLJALEQS 25-Aug-16 CE 70.00 3.95 -0.45
-10.23%
4.00
3.60
36,000 4 1.39 72,000 36,000
100.00%
JISLJALEQS 28-Jul-16 CE 82.50 0.05 -0.05
-50.00%
0.10
0.05
36,000 4 0.03 63,000 -18,000
-22.22%
JINDALSTEL 28-Jul-16 CE 85.00 0.10 0.00
0.00%
0.10
0.05
36,000 4 0.02 792,000 -18,000
-2.22%
MCLEODRUSS 28-Jul-16 CE 210.00 1.75 -0.20
-10.26%
2.55
1.55
36,000 12 0.65 138,000 -3,000
-2.13%
POWERGRID 25-Aug-16 CE 180.00 2.00 1.35
207.69%
2.00
2.00
36,000 9 0.72 36,000 36,000
0.00%
RELCAPITAL 28-Jul-16 CE 460.00 0.45 0.10
28.57%
0.45
0.25
36,000 24 0.14 258,000 -1,500
-0.58%
RPOWER 25-Aug-16 CE 52.50 2.55 0.10
4.08%
2.55
2.30
36,000 3 0.87 96,000 12,000
14.29%
SAIL 25-Aug-16 CE 60.00 0.25 0.05
25.00%
0.25
0.20
36,000 3 0.08 108,000 36,000
50.00%
BHARATFIN 25-Aug-16 CE 880.00 24.30 23.10
1,925.00%
41.35
16.50
36,000 36 9.08 19,000 19,000
0.00%
INFY 25-Aug-16 CE 1,120.00 16.80 -2.00
-10.64%
18.85
15.65
35,500 71 5.81 163,000 2,000
1.24%
ABIRLANUVO 28-Jul-16 CE 1,380.00 14.65 4.60
45.77%
23.10
12.40
35,250 47 6.19 9,750 0
0.00%
BIOCON 25-Aug-16 CE 780.00 52.35 43.50
491.53%
60.00
35.70
35,200 32 13.83 17,600 14,300
433.33%
BIOCON 28-Jul-16 CE 880.00 2.30 -2.60
-53.06%
3.45
1.00
35,200 32 0.65 24,200 24,200
0.00%
CADILAHC 28-Jul-16 CE 380.00 3.05 -1.00
-24.69%
5.60
2.70
35,200 22 1.33 83,200 -14,400
-14.75%
IDEA 25-Aug-16 CE 120.00 1.30 0.15
13.04%
1.80
1.20
35,000 7 0.50 140,000 25,000
21.74%
SINTEX 25-Aug-16 CE 80.00 4.50 0.00
0.00%
4.50
4.00
35,000 5 1.48 70,000 21,000
42.86%
SINTEX 25-Aug-16 CE 85.00 2.15 -0.85
-28.33%
2.50
2.15
35,000 5 0.84 63,000 35,000
125.00%
SINTEX 28-Jul-16 CE 95.00 0.05 0.00
0.00%
0.05
0.05
35,000 5 0.02 623,000 -35,000
-5.32%
SKSMICRO 28-Jul-16 CE 740.00 27.40 -5.05
-15.56%
36.00
25.10
35,000 35 10.31 111,000 0
0.00%
KSCL 28-Jul-16 CE 440.00 0.60 -0.80
-57.14%
1.65
0.55
34,500 23 0.28 118,500 -9,000
-7.06%
HINDPETRO 28-Jul-16 CE 1,120.00 40.25 5.55
15.99%
44.50
25.90
34,300 49 11.87 47,600 -11,200
-19.05%
HAVELLS 25-Aug-16 CE 400.00 8.60 3.80
79.17%
8.60
6.05
34,000 17 2.37 24,000 22,000
1,100.00%
HAVELLS 28-Jul-16 CE 360.00 22.00 10.60
92.98%
22.00
14.10
34,000 17 5.99 74,000 -6,000
-7.50%
TATAMTRDVR 25-Aug-16 CE 330.00 16.65 5.10
44.16%
16.65
12.10
33,600 16 4.71 37,800 8,400
28.57%
DHFL 25-Aug-16 CE 220.00 11.80 1.30
12.38%
11.80
9.20
33,000 11 3.45 33,000 18,000
120.00%
DHFL 28-Jul-16 CE 235.00 0.65 0.00
0.00%
1.20
0.30
33,000 11 0.18 81,000 -3,000
-3.57%
FEDERALBNK 28-Jul-16 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
33,000 3 0.03 638,000 -11,000
-1.69%
PFC 28-Jul-16 CE 235.00 0.35 0.20
133.33%
0.40
0.20
33,000 11 0.10 93,000 21,000
29.17%
PETRONET 25-Aug-16 CE 330.00 2.00 -3.50
-63.64%
2.25
2.00
33,000 11 0.73 30,000 30,000
0.00%
NIFTY 28-Jul-16 CE 9,200.00 0.65 -0.05
-7.14%
0.75
0.55
32,550 434 0.20 318,825 -3,600
-1.12%
HDFC 28-Jul-16 CE 1,320.00 45.30 17.95
65.63%
45.30
23.10
32,500 65 9.24 85,000 3,000
3.66%
NIFTY 28-Jul-16 CE 7,500.00 1,049.40 32.55
3.20%
1,057.60
999.00
32,475 433 335.47 933,150 -26,325
-2.74%
NIFTY 28-Jul-16 CE 9,100.00 0.75 -0.15
-16.67%
0.90
0.60
32,250 430 0.23 290,025 -4,800
-1.63%
EXIDEIND 25-Aug-16 CE 180.00 9.05 2.70
42.52%
9.05
7.20
32,000 8 2.69 20,000 -16,000
-44.44%
HDIL 28-Jul-16 CE 90.00 10.00 -4.60
-31.51%
10.00
10.00
32,000 4 3.20 32,000 -8,000
-20.00%
IDBI 25-Aug-16 CE 80.00 1.50 0.10
7.14%
1.50
1.45
32,000 4 0.47 96,000 24,000
33.33%
IDBI 25-Aug-16 CE 85.00 0.80 -0.45
-36.00%
0.80
0.50
32,000 4 0.21 88,000 24,000
37.50%
JUSTDIAL 28-Jul-16 CE 620.00 1.45 -0.85
-36.96%
2.50
1.45
32,000 40 0.58 70,400 8,800
14.29%
JUSTDIAL 28-Jul-16 CE 700.00 0.45 -0.25
-35.71%
0.60
0.45
32,000 40 0.16 171,200 -7,200
-4.04%
MCDOWELL-N 28-Jul-16 CE 2,500.00 19.80 1.40
7.61%
21.00
12.05
32,000 128 5.17 109,000 3,500
3.32%
POWERGRID 25-Aug-16 CE 170.00 4.80 2.10
77.78%
4.80
3.60
32,000 8 1.34 24,000 4,000
20.00%
PIDILITIND 28-Jul-16 CE 740.00 7.70 -1.30
-14.44%
10.45
5.00
32,000 32 2.56 52,000 1,000
1.96%
PTC 25-Aug-16 CE 90.00 2.20 0.55
33.33%
2.20
1.85
32,000 4 0.64 128,000 8,000
6.67%
TATASTEEL 28-Jul-16 CE 300.00 59.50 -2.25
-3.64%
59.70
53.20
32,000 16 18.50 180,000 -32,000
-15.09%
CENTURYTEX 28-Jul-16 CE 660.00 45.70 27.20
147.03%
51.05
16.50
31,900 29 10.51 58,300 -15,400
-20.90%
TECHM 28-Jul-16 CE 530.00 0.55 -0.35
-38.89%
0.90
0.55
31,900 29 0.24 71,500 -11,000
-13.33%
TATAMOTORS 25-Aug-16 CE 550.00 9.30 2.80
43.08%
10.00
5.85
31,500 21 2.66 49,500 10,500
26.92%
M&M 28-Jul-16 CE 1,480.00 4.40 -1.75
-28.46%
7.50
4.40
31,000 62 1.95 92,500 -2,500
-2.63%
RELIANCE 28-Jul-16 CE 1,090.00 0.45 -0.15
-25.00%
0.65
0.45
31,000 62 0.17 109,500 2,500
2.34%
CENTURYTEX 28-Jul-16 CE 800.00 0.30 -0.10
-25.00%
0.90
0.25
30,800 28 0.22 5,500 1,100
25.00%
HCLTECH 25-Aug-16 CE 760.00 15.70 1.90
13.77%
16.00
13.00
30,800 44 4.71 47,600 -11,900
-20.00%
NIFTY 25-Aug-16 CE 8,200.00 424.85 26.60
6.68%
430.00
378.50
30,675 409 126.64 221,175 12,300
5.89%
ALBK 25-Aug-16 CE 80.00 2.40 -0.25
-9.43%
2.40
2.00
30,000 3 0.67 70,000 20,000
40.00%
APOLLOTYRE 28-Jul-16 CE 175.00 0.20 -0.15
-42.86%
0.25
0.15
30,000 10 0.06 78,000 -9,000
-10.34%
BANKINDIA 28-Jul-16 CE 100.00 4.70 -0.30
-6.00%
6.00
4.70
30,000 5 1.79 1,686,000 -24,000
-1.40%
GRANULES 28-Jul-16 CE 145.00 1.55 -0.95
-38.00%
2.50
1.55
30,000 6 0.60 95,000 5,000
5.56%
GODREJIND 25-Aug-16 CE 440.00 20.00 19.10
2,122.22%
20.00
14.05
30,000 20 4.72 30,000 30,000
0.00%
KTKBANK 25-Aug-16 CE 160.00 3.15 -0.20
-5.97%
3.15
3.05
30,000 5 0.93 48,000 24,000
100.00%
NMDC 25-Aug-16 CE 95.00 5.40 0.85
18.68%
5.45
5.00
30,000 5 1.58 150,000 18,000
13.64%
ONGC 25-Aug-16 CE 260.00 1.30 -0.55
-29.73%
1.75
1.25
30,000 12 0.41 72,500 20,000
38.10%
RCOM 28-Jul-16 CE 67.50 0.05 0.00
0.00%
0.05
0.05
30,000 3 0.02 820,000 -60,000
-6.82%
SBIN 25-Aug-16 CE 270.00 0.75 -0.75
-50.00%
1.55
0.75
30,000 10 0.29 177,000 12,000
7.27%
SOUTHBANK 25-Aug-16 CE 22.50 0.55 0.05
10.00%
0.55
0.55
30,000 1 0.17 120,000 30,000
33.33%
SOUTHBANK 28-Jul-16 CE 17.50 4.60 2.35
104.44%
4.60
4.60
30,000 1 1.38 30,000 -30,000
-50.00%
TATAMOTORS 28-Jul-16 CE 460.00 48.50 14.90
44.35%
48.50
37.00
30,000 20 12.31 217,500 -7,500
-3.33%
TITAN 28-Jul-16 CE 420.00 2.90 -0.40
-12.12%
3.00
1.70
30,000 20 0.71 103,500 -4,500
-4.17%
TATASTEEL 28-Jul-16 CE 320.00 36.90 1.20
3.36%
37.85
32.35
30,000 15 10.57 616,000 -2,000
-0.32%
AXISBANK 25-Aug-16 CE 580.00 8.60 0.15
1.78%
9.00
7.20
30,000 25 2.36 106,800 6,000
5.95%
AUROPHARMA 25-Aug-16 CE 800.00 39.05 4.45
12.86%
44.85
35.05
29,400 42 11.61 46,900 1,400
3.08%
CIPLA 25-Aug-16 CE 540.00 12.50 1.60
14.68%
12.50
8.00
29,000 29 3.46 53,000 25,000
89.29%
NIFTY 25-Aug-16 CE 7,700.00 889.20 39.10
4.60%
905.30
841.05
28,950 386 254.64 700,500 14,850
2.17%
UPL 25-Aug-16 CE 580.00 31.95 17.35
118.84%
32.75
18.00
28,800 24 8.01 39,600 15,600
65.00%
HINDPETRO 28-Jul-16 CE 1,080.00 74.75 5.00
7.17%
81.25
54.95
28,700 41 20.80 49,700 700
1.43%
CENTURYTEX 25-Aug-16 CE 720.00 28.05 9.95
54.97%
28.95
17.00
28,600 26 6.86 8,800 8,800
0.00%
ULTRACEMCO 28-Jul-16 CE 3,600.00 71.00 4.90
7.41%
73.55
45.00
28,600 143 17.35 22,400 -1,600
-6.67%
ABIRLANUVO 28-Jul-16 CE 1,340.00 34.00 12.00
54.55%
41.00
25.00
28,500 38 10.38 16,500 -7,500
-31.25%
BANKBARODA 25-Aug-16 CE 175.00 1.90 -0.35
-15.56%
2.35
1.90
28,000 8 0.59 52,500 7,000
15.38%
BANKBARODA 28-Jul-16 CE 145.00 6.80 -1.95
-22.29%
7.50
6.30
28,000 8 1.93 45,500 3,500
8.33%
INDIACEM 28-Jul-16 CE 130.00 0.20 0.00
0.00%
0.20
0.20
28,000 4 0.06 644,000 -14,000
-2.13%
PNB 25-Aug-16 CE 140.00 1.50 -0.60
-28.57%
2.10
1.50
28,000 4 0.48 336,000 -14,000
-4.00%
PNB 28-Jul-16 CE 100.00 20.20 -4.45
-18.05%
20.50
20.20
28,000 4 5.68 1,204,000 -28,000
-2.27%
TATASTEEL 25-Aug-16 CE 420.00 2.50 -0.15
-5.66%
3.85
2.10
28,000 14 0.72 22,000 10,000
83.33%
TATASTEEL 28-Jul-16 CE 420.00 0.20 -0.05
-20.00%
0.20
0.15
28,000 14 0.05 340,000 2,000
0.59%
UNIONBANK 25-Aug-16 CE 135.00 4.45 -2.55
-36.43%
5.15
4.20
28,000 7 1.26 44,000 28,000
175.00%
WOCKPHARMA 28-Jul-16 CE 1,080.00 2.70 -6.55
-70.81%
8.95
2.00
27,600 46 1.23 36,000 -6,000
-14.29%
HDFCBANK 28-Jul-16 CE 1,200.00 38.00 2.90
8.26%
38.00
28.35
27,500 55 9.53 166,000 -14,000
-7.78%
GLENMARK 28-Jul-16 CE 880.00 9.40 5.45
137.97%
12.05
3.95
27,300 39 2.30 22,400 -6,300
-21.95%
ZEEL 28-Jul-16 CE 500.00 0.75 0.15
25.00%
0.85
0.65
27,300 21 0.20 128,700 2,600
2.06%
BPCL 28-Jul-16 CE 1,220.00 4.25 -0.30
-6.59%
6.80
4.05
27,000 23 1.53 19,800 0
0.00%
BHARTIARTL 28-Jul-16 CE 360.00 11.70 0.35
3.08%
13.05
10.20
27,000 18 3.12 244,500 0
0.00%
CANBK 28-Jul-16 CE 230.00 11.00 -15.50
-58.49%
13.95
10.00
27,000 9 3.06 2,190,000 -3,000
-0.14%
CANBK 28-Jul-16 CE 245.00 2.85 -4.55
-61.49%
4.00
2.40
27,000 9 0.86 120,000 -18,000
-13.04%
GODREJIND 28-Jul-16 CE 420.00 26.00 13.05
100.77%
28.70
15.00
27,000 18 5.09 25,500 -7,500
-22.73%
JINDALSTEL 28-Jul-16 CE 100.00 0.05 0.00
0.00%
0.05
0.05
27,000 3 0.01 405,000 -36,000
-8.16%
MCLEODRUSS 28-Jul-16 CE 220.00 0.60 -0.40
-40.00%
1.50
0.60
27,000 9 0.25 261,000 -6,000
-2.25%
PFC 28-Jul-16 CE 195.00 21.05 5.05
31.56%
21.05
18.60
27,000 9 5.41 48,000 -15,000
-23.81%
RECLTD 25-Aug-16 CE 230.00 3.50 1.50
75.00%
4.25
2.50
27,000 9 0.87 27,000 15,000
125.00%
RECLTD 28-Jul-16 CE 170.00 39.10 9.60
32.54%
39.10
31.00
27,000 9 10.21 462,000 -6,000
-1.28%
SYNDIBANK 28-Jul-16 CE 70.00 5.35 -0.50
-8.55%
5.35
4.30
27,000 3 1.29 81,000 27,000
50.00%
SYNDIBANK 28-Jul-16 CE 90.00 0.10 0.00
0.00%
0.10
0.05
27,000 3 0.02 333,000 -18,000
-5.13%
TATACHEM 28-Jul-16 CE 460.00 7.15 1.25
21.19%
7.50
5.10
27,000 18 1.77 61,500 3,000
5.13%
TATACHEM 28-Jul-16 CE 470.00 3.10 -0.35
-10.14%
3.50
1.90
27,000 18 0.75 103,500 -6,000
-5.48%
TATAPOWER 25-Aug-16 CE 75.00 1.80 0.30
20.00%
2.00
1.80
27,000 3 0.51 198,000 9,000
4.76%
RELIANCE 25-Aug-16 CE 1,020.00 28.20 4.05
16.77%
28.60
23.40
26,500 53 7.14 120,500 14,500
13.68%
BATAINDIA 28-Jul-16 CE 600.00 2.35 -0.10
-4.08%
5.40
1.60
26,400 24 0.70 88,000 -3,300
-3.61%
ITC 28-Jul-16 CE 440.00 0.40 -1.10
-73.33%
0.85
0.40
26,400 11 0.13 16,800 0
0.00%
WOCKPHARMA 28-Jul-16 CE 1,020.00 7.80 -13.20
-62.86%
19.00
7.30
26,400 44 2.98 38,400 -5,400
-12.33%
DRREDDY 28-Jul-16 CE 3,600.00 66.60 -8.90
-11.79%
88.00
56.40
26,000 130 17.81 35,600 4,800
15.58%
INFY 28-Jul-16 CE 1,300.00 0.05 -0.05
-50.00%
0.10
0.05
26,000 52 0.02 1,194,000 -11,500
-0.95%
RELIANCE 28-Jul-16 CE 980.00 37.50 7.30
24.17%
38.85
29.65
26,000 52 9.18 283,500 -7,000
-2.41%
MINDTREE 28-Jul-16 CE 560.00 10.60 -4.85
-31.39%
10.75
9.00
25,600 32 2.52 60,800 -1,600
-2.56%
RELIANCE 25-Aug-16 CE 1,040.00 19.70 3.05
18.32%
19.70
17.00
25,500 51 4.79 92,500 0
0.00%
BHEL 25-Aug-16 CE 145.00 6.00 0.60
11.11%
6.20
5.40
25,000 5 1.47 35,000 15,000
75.00%
DLF 25-Aug-16 CE 180.00 2.55 0.25
10.87%
2.70
2.10
25,000 5 0.60 100,000 10,000
11.11%
GRANULES 28-Jul-16 CE 150.00 1.05 0.15
16.67%
1.05
0.60
25,000 5 0.20 435,000 10,000
2.35%
IDEA 28-Jul-16 CE 102.50 4.80 0.85
21.52%
5.55
4.80
25,000 5 1.30 60,000 -5,000
-7.69%
ADANIPORTS 28-Jul-16 CE 210.00 16.00 2.05
14.70%
16.00
14.15
25,000 10 3.77 367,500 -2,500
-0.68%
BEML 28-Jul-16 CE 950.00 40.00 15.60
63.93%
45.55
21.50
24,500 49 8.12 34,500 -14,000
-28.87%
CAIRN 25-Aug-16 CE 185.00 12.25 8.25
206.25%
12.25
8.65
24,500 7 2.39 7,000 7,000
0.00%
CAIRN 28-Jul-16 CE 145.00 48.00 14.35
42.64%
49.00
40.90
24,500 7 11.03 80,500 -17,500
-17.86%
LT 28-Jul-16 CE 1,500.00 79.60 19.05
31.46%
82.00
64.80
24,500 49 18.81 161,000 -7,500
-4.45%
BIOCON 25-Aug-16 CE 770.00 58.00 47.10
432.11%
65.10
29.40
24,200 22 10.48 8,800 4,400
100.00%
BANKINDIA 28-Jul-16 CE 125.00 0.05 -0.05
-50.00%
0.10
0.05
24,000 4 0.02 804,000 -6,000
-0.74%
CROMPGREAV 28-Jul-16 CE 70.00 3.60 -0.30
-7.69%
3.60
3.30
24,000 2 0.83 216,000 -24,000
-10.00%
EXIDEIND 25-Aug-16 CE 185.00 6.50 4.05
165.31%
6.90
6.00
24,000 6 1.50 12,000 12,000
0.00%
IDBI 28-Jul-16 CE 82.50 0.10 0.00
0.00%
0.10
0.10
24,000 3 0.02 296,000 0
0.00%
IDBI 28-Jul-16 CE 90.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 800,000 -24,000
-2.91%
ITC 28-Jul-16 CE 290.00 0.10 -0.20
-66.67%
0.15
0.10
24,000 10 0.03 88,800 14,400
19.35%
JETAIRWAYS 28-Jul-16 CE 540.00 32.00 13.30
71.12%
35.65
16.65
24,000 24 6.32 17,000 -5,000
-22.73%
JSWENERGY 25-Aug-16 CE 80.00 4.00 -1.70
-29.82%
4.25
4.00
24,000 3 1.00 16,000 8,000
100.00%
NCC 28-Jul-16 CE 77.50 3.50 -0.60
-14.63%
3.50
3.00
24,000 3 0.80 64,000 8,000
14.29%
NMDC 25-Aug-16 CE 105.00 1.50 0.30
25.00%
1.50
1.30
24,000 4 0.34 36,000 18,000
100.00%
NMDC 28-Jul-16 CE 102.50 0.30 0.00
0.00%
0.55
0.30
24,000 4 0.10 102,000 6,000
6.25%
NTPC 28-Jul-16 CE 150.00 7.45 1.50
25.21%
7.45
6.95
24,000 6 1.73 240,000 -16,000
-6.25%
PETRONET 28-Jul-16 CE 310.00 0.85 0.05
6.25%
1.15
0.70
24,000 8 0.21 114,000 9,000
8.57%
RPOWER 25-Aug-16 CE 60.00 0.60 -0.05
-7.69%
0.60
0.60
24,000 2 0.14 60,000 12,000
25.00%
SAIL 25-Aug-16 CE 47.50 2.70 0.15
5.88%
3.00
2.70
24,000 2 0.68 36,000 24,000
200.00%
SAIL 28-Jul-16 CE 42.50 5.90 -0.20
-3.28%
5.90
4.50
24,000 2 1.25 252,000 0
0.00%
SAIL 28-Jul-16 CE 60.00 0.05 0.00
0.00%
0.05
0.05
24,000 2 0.01 888,000 0
0.00%
UNIONBANK 28-Jul-16 CE 160.00 0.10 0.00
0.00%
0.10
0.05
24,000 6 0.02 432,000 -8,000
-1.82%
CEATLTD 28-Jul-16 CE 920.00 5.85 0.40
7.34%
6.85
4.45
23,800 34 1.31 60,900 -4,200
-6.45%
NIFTY 25-Aug-16 CE 7,900.00 694.85 17.35
2.56%
701.40
650.00
23,775 317 161.05 268,125 2,400
0.90%
RELINFRA 25-Aug-16 CE 580.00 20.50 -0.05
-0.24%
22.95
15.20
23,400 18 4.53 61,100 10,400
20.51%
HEROMOTOCO 28-Jul-16 CE 3,350.00 11.10 -2.45
-18.08%
17.70
9.45
23,400 117 2.87 20,400 1,400
7.37%
HCLTECH 25-Aug-16 CE 800.00 7.00 1.65
30.84%
7.00
4.75
23,100 33 1.32 65,800 700
1.08%
YESBANK 28-Jul-16 CE 1,260.00 1.00 0.20
25.00%
1.00
0.65
23,100 33 0.17 122,500 -700
-0.57%
BANKNIFTY 28-Jul-16 CE 18,400.00 379.00 -12.90
-3.29%
421.40
280.40
23,040 576 78.30 14,720 -2,800
-15.98%
BANKNIFTY 28-Jul-16 CE 17,500.00 1,224.50 5.90
0.48%
1,244.25
1,095.00
22,680 567 266.04 34,240 -15,040
-30.52%
IRB 28-Jul-16 CE 210.00 7.05 -0.50
-6.62%
9.40
6.00
22,500 9 1.72 125,000 0
0.00%
MOTHERSUMI 25-Aug-16 CE 320.00 13.95 1.20
9.41%
15.40
12.90
22,500 9 3.15 25,000 10,000
66.67%
MOTHERSUMI 25-Aug-16 CE 330.00 10.00 0.00
0.00%
11.00
9.65
22,500 9 2.31 20,000 15,000
300.00%
LUPIN 28-Jul-16 CE 1,850.00 2.10 -0.25
-10.64%
2.80
1.80
22,200 74 0.49 22,500 -4,500
-16.67%
FEDERALBNK 28-Jul-16 CE 57.50 6.50 1.30
25.00%
6.50
6.00
22,000 2 1.38 165,000 0
0.00%
IGL 28-Jul-16 CE 640.00 3.70 0.45
13.85%
4.00
3.00
22,000 20 0.75 182,600 -3,300
-1.78%
LICHSGFIN 25-Aug-16 CE 520.00 13.45 1.55
13.03%
13.50
10.65
22,000 20 2.71 33,000 16,500
100.00%
SUNTV 25-Aug-16 CE 460.00 11.50 -21.35
-64.99%
12.40
11.50
22,000 11 2.66 18,000 18,000
0.00%
NIFTY 28-Jul-16 CE 9,300.00 0.65 0.00
0.00%
0.80
0.45
21,975 293 0.12 525,675 -3,525
-0.67%
NIFTY 29-Sep-16 CE 10,000.00 2.85 0.25
9.62%
3.00
1.10
21,900 292 0.37 36,600 5,475
17.59%
ITC 25-Aug-16 CE 300.00 0.65 0.00
0.00%
1.50
0.65
21,600 9 0.17 33,600 21,600
180.00%
UPL 28-Jul-16 CE 540.00 44.25 22.55
103.92%
44.30
26.50
21,600 18 7.56 32,400 -7,200
-18.18%
SUNPHARMA 28-Jul-16 CE 760.00 29.50 -5.30
-15.23%
32.50
26.65
21,600 36 6.23 137,400 -7,800
-5.37%
MARUTI 28-Jul-16 CE 4,650.00 11.30 0.85
8.13%
15.75
9.55
21,300 142 2.61 14,400 3,450
31.51%
ASHOKLEY 28-Jul-16 CE 112.50 0.05 0.00
0.00%
0.10
0.05
21,000 3 0.01 700,000 -7,000
-0.99%
CIPLA 28-Jul-16 CE 560.00 0.65 0.05
8.33%
0.70
0.35
21,000 21 0.09 81,000 -9,000
-10.00%
CAIRN 25-Aug-16 CE 170.00 19.50 5.05
34.95%
19.50
17.00
21,000 6 3.83 21,000 -3,500
-14.29%
INDIACEM 28-Jul-16 CE 140.00 0.05 0.00
0.00%
0.05
0.05
21,000 3 0.01 217,000 -21,000
-8.82%
IOC 25-Aug-16 CE 540.00 17.15 -0.40
-2.28%
17.20
14.05
21,000 14 3.37 22,500 4,500
25.00%
PNB 25-Aug-16 CE 130.00 3.20 -3.80
-54.29%
4.80
3.00
21,000 3 0.77 203,000 -14,000
-6.45%
PNB 28-Jul-16 CE 112.50 9.75 -7.75
-44.29%
10.70
9.00
21,000 3 2.06 168,000 -14,000
-7.69%
PNB 28-Jul-16 CE 152.50 0.05 0.00
0.00%
0.05
0.05
21,000 3 0.01 399,000 -21,000
-5.00%
PNB 28-Jul-16 CE 155.00 0.10 0.05
100.00%
0.10
0.05
21,000 3 0.01 546,000 -21,000
-3.70%
RELIANCE 25-Aug-16 CE 1,060.00 13.85 2.15
18.38%
13.85
11.00
21,000 42 2.68 99,000 -3,500
-3.41%
SBIN 25-Aug-16 CE 245.00 3.75 -0.65
-14.77%
3.85
3.40
21,000 7 0.76 42,000 3,000
7.69%
TATAMOTORS 25-Aug-16 CE 530.00 15.00 4.55
43.54%
16.50
10.15
21,000 14 2.86 73,500 10,500
16.67%
TITAN 28-Jul-16 CE 410.00 5.95 -0.35
-5.56%
6.00
5.00
21,000 14 1.19 55,500 -10,500
-15.91%
TATAMTRDVR 25-Aug-16 CE 320.00 22.00 4.00
22.22%
22.50
17.80
21,000 10 4.57 25,200 12,600
100.00%
WIPRO 28-Jul-16 CE 520.00 21.45 -1.35
-5.92%
21.45
18.70
21,000 21 4.15 68,000 -14,000
-17.07%
WOCKPHARMA 28-Jul-16 CE 1,250.00 0.85 -0.55
-39.29%
1.20
0.65
21,000 35 0.18 80,400 -18,000
-18.29%
IGL 28-Jul-16 CE 660.00 1.00 0.25
33.33%
1.05
0.65
20,900 19 0.18 191,400 0
0.00%
RELINFRA 28-Jul-16 CE 660.00 0.35 0.00
0.00%
0.40
0.25
20,800 16 0.07 111,800 -1,300
-1.15%
SIEMENS 28-Jul-16 CE 1,340.00 13.50 2.35
21.08%
21.00
10.00
20,500 41 3.32 39,000 5,000
14.71%
UPL 25-Aug-16 CE 600.00 21.45 7.20
50.53%
24.65
20.00
20,400 17 4.45 13,200 7,200
120.00%
HINDPETRO 28-Jul-16 CE 1,260.00 1.10 -1.05
-48.84%
1.80
0.90
20,300 29 0.24 39,900 6,300
18.75%
ALBK 25-Aug-16 CE 75.00 4.00 3.75
1,500.00%
4.00
3.50
20,000 2 0.75 20,000 20,000
0.00%
ALBK 28-Jul-16 CE 87.50 0.05 -0.05
-50.00%
0.10
0.05
20,000 2 0.01 190,000 -20,000
-9.52%
ALBK 28-Jul-16 CE 95.00 0.05 0.00
0.00%
0.05
0.05
20,000 2 0.01 70,000 -10,000
-12.50%
ARVIND 25-Aug-16 CE 320.00 13.20 1.40
11.86%
13.55
10.90
20,000 10 2.45 28,000 10,000
55.56%
ARVIND 28-Jul-16 CE 370.00 0.15 -0.10
-40.00%
0.20
0.15
20,000 10 0.03 62,000 -18,000
-22.50%
ADANIPOWER 25-Aug-16 CE 27.50 2.40 -2.85
-54.29%
2.40
2.40
20,000 1 0.48 20,000 20,000
0.00%
ADANIPOWER 28-Jul-16 CE 27.50 1.10 -0.05
-4.35%
1.10
1.10
20,000 1 0.22 300,000 -20,000
-6.25%
DLF 28-Jul-16 CE 140.00 18.85 4.40
30.45%
18.85
16.85
20,000 4 3.53 300,000 -10,000
-3.23%
DLF 28-Jul-16 CE 145.00 14.40 4.05
39.13%
14.40
10.85
20,000 4 2.57 170,000 -10,000
-5.56%
GRANULES 25-Aug-16 CE 140.00 8.50 4.75
126.67%
8.70
6.35
20,000 4 1.60 15,000 15,000
0.00%
IDEA 28-Jul-16 CE 117.50 0.25 0.05
25.00%
0.25
0.20
20,000 4 0.04 130,000 5,000
4.00%
ICICIBANK 25-Aug-16 CE 250.00 20.50 -5.20
-20.23%
20.50
18.75
20,000 8 3.94 142,500 7,500
5.56%
IBREALEST 28-Jul-16 CE 92.50 0.60 -1.10
-64.71%
0.70
0.60
20,000 2 0.13 400,000 -20,000
-4.76%
INFY 25-Aug-16 CE 1,140.00 11.80 -1.60
-11.94%
12.00
10.55
20,000 40 2.28 64,500 8,500
15.18%
JUSTDIAL 28-Jul-16 CE 650.00 1.00 -0.20
-16.67%
1.50
1.00
20,000 25 0.23 272,000 -7,200
-2.58%
KPIT 25-Aug-16 CE 160.00 1.50 -0.70
-31.82%
2.00
1.50
20,000 5 0.32 36,000 20,000
125.00%
M&M 28-Jul-16 CE 1,440.00 16.40 -1.00
-5.75%
22.50
16.40
20,000 40 3.92 43,000 1,500
3.61%
SUNTV 25-Aug-16 CE 440.00 18.50 7.45
67.42%
21.50
15.30
20,000 10 3.92 22,000 10,000
83.33%
TATASTEEL 25-Aug-16 CE 300.00 60.20 -4.80
-7.38%
61.50
55.00
20,000 10 11.97 28,000 20,000
250.00%
TVSMOTOR 28-Jul-16 CE 340.00 0.45 0.10
28.57%
0.45
0.30
20,000 10 0.08 128,000 14,000
12.28%
WIPRO 28-Jul-16 CE 590.00 0.25 0.00
0.00%
0.30
0.15
20,000 20 0.04 258,000 -9,000
-3.37%
ASIANPAINT 28-Jul-16 CE 1,120.00 1.55 -0.05
-3.13%
2.00
1.45
19,800 33 0.33 18,600 12,600
210.00%
TECHM 28-Jul-16 CE 550.00 0.30 -0.05
-14.29%
0.35
0.25
19,800 18 0.05 64,900 2,200
3.51%
NIFTY 28-Jul-16 CE 7,700.00 847.55 33.10
4.06%
853.60
803.80
19,500 260 163.38 242,025 -17,700
-6.81%
BPCL 28-Jul-16 CE 560.00 24.90 2.90
13.18%
26.00
15.00
19,200 16 3.94 110,400 0
0.00%
BPCL 28-Jul-16 CE 630.00 0.35 -0.35
-50.00%
0.50
0.35
19,200 16 0.09 33,600 12,000
55.56%
HEROMOTOCO 28-Jul-16 CE 3,400.00 5.50 -1.20
-17.91%
7.80
4.65
19,200 96 1.24 31,200 3,200
11.43%
ITC 25-Aug-16 CE 253.35 6.70 -1.30
-16.25%
9.00
6.00
19,200 8 1.43 24,000 2,400
11.11%
ITC 25-Aug-16 CE 266.65 2.70 -0.40
-12.90%
3.00
2.00
19,200 8 0.50 24,000 2,400
11.11%
KOTAKBANK 28-Jul-16 CE 820.00 0.40 -0.45
-52.94%
0.65
0.40
19,200 24 0.10 46,400 -15,200
-24.68%
JETAIRWAYS 25-Aug-16 CE 580.00 26.20 1.70
6.94%
26.20
20.15
19,000 19 4.48 12,000 10,000
500.00%
TATAMTRDVR 25-Aug-16 CE 340.00 11.80 3.55
43.03%
12.00
9.00
18,900 9 2.04 14,700 8,400
133.33%
BIOCON 25-Aug-16 CE 740.00 73.00 54.65
297.82%
73.00
28.00
18,700 17 7.18 8,800 4,400
100.00%
COALINDIA 25-Aug-16 CE 330.00 11.30 -1.20
-9.60%
12.50
10.75
18,700 11 2.17 66,300 3,400
5.41%
HINDUNILVR 28-Jul-16 CE 1,000.00 0.40 -0.15
-27.27%
0.60
0.30
18,600 31 0.08 337,800 -18,000
-5.06%
INFY 25-Aug-16 CE 1,160.00 8.70 -0.65
-6.95%
9.00
7.30
18,500 37 1.51 72,000 9,500
15.20%
MCDOWELL-N 28-Jul-16 CE 2,400.00 50.70 6.00
13.42%
54.00
35.50
18,500 74 8.19 17,750 6,250
54.35%
RELIANCE 28-Jul-16 CE 1,120.00 0.35 -0.15
-30.00%
0.55
0.30
18,500 37 0.07 150,000 -10,000
-6.25%
CASTROLIND 28-Jul-16 CE 420.00 5.55 0.95
20.65%
6.50
4.35
18,200 13 0.99 78,400 -2,800
-3.45%
DHFL 28-Jul-16 CE 200.00 23.95 6.50
37.25%
23.95
18.40
18,000 6 3.77 96,000 -12,000
-11.11%
HDFCBANK 25-Aug-16 CE 1,250.00 21.90 2.00
10.05%
22.65
18.50
18,000 36 3.66 26,000 7,500
40.54%
L&TFH 25-Aug-16 CE 72.50 5.00 -1.05
-17.36%
5.00
4.90
18,000 2 0.89 18,000 18,000
0.00%
L&TFH 25-Aug-16 CE 82.50 0.95 -0.55
-36.67%
1.00
0.95
18,000 2 0.17 27,000 9,000
50.00%
PETRONET 28-Jul-16 CE 290.00 8.30 1.95
30.71%
9.30
7.30
18,000 6 1.45 75,000 0
0.00%
SYNDIBANK 25-Aug-16 CE 85.00 1.25 -0.40
-24.24%
1.25
1.20
18,000 2 0.22 27,000 18,000
200.00%
SYNDIBANK 28-Jul-16 CE 72.50 3.90 -3.05
-43.88%
3.90
3.00
18,000 2 0.62 54,000 9,000
20.00%
SBIN 25-Aug-16 CE 255.00 2.20 -0.40
-15.38%
2.20
1.85
18,000 6 0.37 87,000 9,000
11.54%
TATAMOTORS 25-Aug-16 CE 510.00 23.50 7.00
42.42%
24.00
18.00
18,000 12 3.98 42,000 12,000
40.00%
TATAPOWER 25-Aug-16 CE 65.00 8.00 -2.90
-26.61%
8.00
7.60
18,000 2 1.40 18,000 18,000
0.00%
TATAPOWER 28-Jul-16 CE 70.00 2.60 0.80
44.44%
2.60
2.40
18,000 2 0.45 171,000 -9,000
-5.00%
TATAGLOBAL 28-Jul-16 CE 137.50 0.85 -0.05
-5.56%
1.00
0.60
18,000 4 0.14 63,000 0
0.00%
TATAGLOBAL 28-Jul-16 CE 145.00 0.20 -0.05
-20.00%
0.20
0.10
18,000 4 0.03 409,500 0
0.00%
TCS 28-Jul-16 CE 2,750.00 0.40 -0.60
-60.00%
0.60
0.05
17,750 71 0.04 30,250 -10,000
-24.84%
BATAINDIA 28-Jul-16 CE 580.00 5.55 -0.05
-0.89%
8.50
5.50
17,600 16 1.21 69,300 -1,100
-1.56%
BIOCON 25-Aug-16 CE 850.00 18.15 16.55
1,034.38%
19.50
11.25
17,600 16 2.82 8,800 8,800
0.00%
BANKBARODA 28-Jul-16 CE 190.00 0.05 -0.05
-50.00%
0.10
0.05
17,500 5 0.01 147,000 -17,500
-10.64%
ENGINERSIN 25-Aug-16 CE 220.00 14.05 5.05
56.11%
16.30
14.05
17,500 5 2.64 21,000 -7,000
-25.00%
ENGINERSIN 28-Jul-16 CE 210.00 21.95 8.90
68.20%
21.95
15.00
17,500 5 3.02 66,500 -3,500
-5.00%
IRB 28-Jul-16 CE 225.00 1.25 -0.10
-7.41%
1.30
1.00
17,500 7 0.21 55,000 12,500
29.41%
ADANIPORTS 25-Aug-16 CE 240.00 5.60 -1.55
-21.68%
6.70
5.20
17,500 7 1.03 27,500 12,500
83.33%
BHARATFORG 28-Jul-16 CE 800.00 1.30 -0.35
-21.21%
1.65
1.20
17,400 29 0.25 138,600 3,000
2.21%
NIFTY 28-Jul-16 CE 8,350.00 208.40 27.25
15.04%
211.85
167.00
17,400 232 33.78 136,800 -1,200
-0.87%
SRTRANSFIN 28-Jul-16 CE 1,200.00 17.00 1.80
11.84%
28.00
12.00
17,400 29 3.71 32,400 4,200
14.89%
JETAIRWAYS 25-Aug-16 CE 600.00 17.35 -44.15
-71.79%
20.00
11.05
17,000 17 2.89 13,000 13,000
0.00%
WIPRO 28-Jul-16 CE 600.00 0.20 -0.05
-20.00%
0.20
0.15
17,000 17 0.03 259,000 -15,000
-5.47%
AMARAJABAT 28-Jul-16 CE 880.00 26.95 14.90
123.65%
27.00
17.95
16,800 28 3.54 13,200 -3,000
-18.52%
BHARATFORG 28-Jul-16 CE 780.00 2.45 -0.30
-10.91%
3.15
2.15
16,800 28 0.44 76,800 -1,200
-1.54%
BPCL 25-Aug-16 CE 550.00 41.10 10.10
32.58%
41.50
41.10
16,800 14 6.93 19,200 16,800
700.00%
ITC 25-Aug-16 CE 280.00 1.00 -9.55
-90.52%
1.10
1.00
16,800 7 0.17 14,400 14,400
0.00%
ITC 28-Jul-16 CE 230.00 20.40 -0.10
-0.49%
24.80
18.50
16,800 7 3.52 9,600 0
0.00%
KOTAKBANK 25-Aug-16 CE 840.00 4.00 0.00
0.00%
4.00
4.00
16,800 21 0.67 20,800 16,800
420.00%
WOCKPHARMA 25-Aug-16 CE 1,100.00 17.00 -11.60
-40.56%
22.00
17.00
16,800 28 3.01 50,400 -10,200
-16.83%
WOCKPHARMA 28-Jul-16 CE 1,060.00 3.00 -8.00
-72.73%
11.20
3.00
16,800 28 1.18 12,600 -1,800
-12.50%
DRREDDY 28-Jul-16 CE 3,750.00 18.40 -4.20
-18.58%
25.00
16.45
16,600 83 3.20 26,200 4,800
22.43%
GAIL 25-Aug-16 CE 440.00 5.50 -3.30
-37.50%
5.50
4.50
16,500 11 0.85 13,500 13,500
0.00%
IOC 28-Jul-16 CE 570.00 0.70 -0.10
-12.50%
0.90
0.50
16,500 11 0.11 12,000 0
0.00%
TCS 25-Aug-16 CE 2,500.00 70.00 2.55
3.78%
76.00
65.00
16,500 66 11.83 24,750 1,500
6.45%
ACC 28-Jul-16 CE 1,680.00 25.50 -17.60
-40.84%
34.45
24.05
16,400 41 4.75 10,000 800
8.70%
HEXAWARE 28-Jul-16 CE 235.00 1.10 -0.65
-37.14%
1.10
0.80
16,000 8 0.16 66,000 -10,000
-13.16%
ADANIENT 28-Jul-16 CE 77.50 4.20 -2.80
-40.00%
4.70
4.20
16,000 2 0.71 32,000 8,000
33.33%
ADANIENT 28-Jul-16 CE 95.00 0.05 -0.05
-50.00%
0.05
0.05
16,000 2 0.01 216,000 -16,000
-6.90%
ARVIND 25-Aug-16 CE 330.00 9.45 0.35
3.85%
9.65
7.95
16,000 8 1.40 48,000 4,000
9.09%
HAVELLS 25-Aug-16 CE 420.00 3.70 0.30
8.82%
3.70
2.90
16,000 8 0.51 16,000 12,000
300.00%
IDBI 25-Aug-16 CE 72.50 3.80 0.30
8.57%
3.90
3.80
16,000 2 0.62 80,000 8,000
11.11%
IDBI 28-Jul-16 CE 67.50 5.40 0.50
10.20%
5.40
5.00
16,000 2 0.83 56,000 -16,000
-22.22%
IBULHSGFIN 25-Aug-16 CE 740.00 28.50 6.05
26.95%
28.50
24.50
16,000 20 4.15 4,800 1,600
50.00%
JSWENERGY 25-Aug-16 CE 82.50 3.00 -1.25
-29.41%
3.20
3.00
16,000 2 0.50 8,000 0
0.00%
KPIT 28-Jul-16 CE 130.00 5.55 -2.95
-34.71%
7.05
5.55
16,000 4 1.04 76,000 -16,000
-17.39%
NCC 25-Aug-16 CE 80.00 4.35 -0.65
-13.00%
4.35
4.35
16,000 2 0.70 96,000 16,000
20.00%
POWERGRID 28-Jul-16 CE 155.00 12.00 0.75
6.67%
13.00
11.00
16,000 4 1.94 36,000 4,000
12.50%
PTC 25-Aug-16 CE 85.00 3.50 0.65
22.81%
3.50
3.50
16,000 2 0.56 24,000 0
0.00%
RELIANCE 28-Jul-16 CE 1,110.00 0.50 -0.10
-16.67%
0.50
0.40
16,000 32 0.07 57,500 -500
-0.86%
BHARATFIN 28-Jul-16 CE 720.00 110.00 46.80
74.05%
110.00
69.85
16,000 16 14.94 40,000 0
0.00%
UNIONBANK 28-Jul-16 CE 155.00 0.10 0.00
0.00%
0.15
0.10
16,000 4 0.02 216,000 -8,000
-3.57%
VOLTAS 25-Aug-16 CE 340.00 15.20 0.20
1.33%
16.00
13.90
16,000 8 2.41 30,000 6,000
25.00%
NIFTY 29-Sep-16 CE 9,300.00 20.85 1.55
8.03%
22.00
18.00
15,675 209 3.20 107,700 13,500
14.33%
INFRATEL 28-Jul-16 CE 350.00 15.05 5.20
52.79%
16.35
13.00
15,400 11 2.22 47,600 -4,200
-8.11%
INFRATEL 28-Jul-16 CE 370.00 4.00 1.60
66.67%
4.00
2.30
15,400 11 0.56 74,200 2,800
3.92%
YESBANK 25-Aug-16 CE 1,200.00 25.00 -0.80
-3.10%
29.75
24.50
15,400 22 4.09 19,600 5,600
40.00%
KOTAKBANK 28-Jul-16 CE 750.00 16.50 -2.45
-12.93%
19.50
12.60
15,200 19 2.44 72,000 -4,800
-6.25%
MINDTREE 28-Jul-16 CE 620.00 0.50 -0.50
-50.00%
0.70
0.45
15,200 19 0.08 89,600 -10,400
-10.40%
ASIANPAINT 25-Aug-16 CE 1,060.00 28.70 2.70
10.38%
32.35
28.65
15,000 25 4.45 13,200 10,200
340.00%
CANBK 28-Jul-16 CE 210.00 24.00 -15.50
-39.24%
30.00
24.00
15,000 5 4.01 279,000 -15,000
-5.10%
CANBK 28-Jul-16 CE 255.00 1.50 -3.10
-67.39%
2.00
1.50
15,000 5 0.28 213,000 -3,000
-1.39%
DLF 25-Aug-16 CE 175.00 2.90 -0.20
-6.45%
3.30
2.90
15,000 3 0.46 65,000 10,000
18.18%
DHFL 25-Aug-16 CE 210.00 15.55 -0.50
-3.12%
16.15
15.55
15,000 5 2.40 36,000 15,000
71.43%
DHFL 28-Jul-16 CE 240.00 0.20 -0.10
-33.33%
0.30
0.20
15,000 5 0.04 138,000 9,000
6.98%
DIVISLAB 28-Jul-16 CE 1,180.00 37.00 8.05
27.81%
39.90
30.00
15,000 25 4.86 4,800 -1,200
-20.00%
GODREJIND 28-Jul-16 CE 440.00 12.00 8.80
275.00%
12.00
4.10
15,000 10 1.16 15,000 7,500
100.00%
JETAIRWAYS 28-Jul-16 CE 640.00 0.35 -0.05
-12.50%
0.65
0.35
15,000 15 0.08 78,000 -6,000
-7.14%
M&MFIN 25-Aug-16 CE 350.00 3.50 -2.50
-41.67%
10.00
3.30
15,000 6 1.07 15,000 10,000
200.00%
MCLEODRUSS 28-Jul-16 CE 205.00 2.75 -1.85
-40.22%
4.80
2.75
15,000 5 0.51 12,000 0
0.00%
MCLEODRUSS 28-Jul-16 CE 215.00 0.85 -1.65
-66.00%
2.05
0.85
15,000 5 0.20 66,000 0
0.00%
TATAMOTORS 25-Aug-16 CE 540.00 10.75 1.95
22.16%
12.05
8.25
15,000 10 1.59 36,000 6,000
20.00%
TATAMOTORS 28-Jul-16 CE 560.00 0.25 -0.10
-28.57%
0.30
0.20
15,000 10 0.04 130,500 -4,500
-3.33%
ULTRACEMCO 28-Jul-16 CE 3,750.00 12.80 -0.85
-6.23%
13.40
6.45
14,800 74 1.56 6,200 2,400
63.16%
BANKNIFTY 04-Aug-16 CE 19,000.00 136.85 -19.15
-12.28%
159.00
105.05
14,760 369 20.37 9,280 7,920
582.35%
GLENMARK 28-Jul-16 CE 840.00 32.00 12.65
65.37%
32.80
19.00
14,700 21 3.38 31,500 -7,700
-19.64%
BPCL 28-Jul-16 CE 510.00 71.30 1.30
1.86%
71.30
65.00
14,400 12 10.12 10,800 -7,200
-40.00%
JSWSTEEL 25-Aug-16 CE 1,640.00 51.25 0.75
1.49%
51.25
38.40
14,400 24 6.21 4,200 -10,200
-70.83%
WOCKPHARMA 28-Jul-16 CE 1,040.00 5.00 -10.30
-67.32%
14.50
5.00
14,400 24 1.17 28,200 -3,600
-11.32%
TECHM 28-Jul-16 CE 540.00 0.35 -0.25
-41.67%
0.50
0.10
14,300 13 0.05 84,700 -8,800
-9.41%
TCS 28-Jul-16 CE 2,400.00 105.00 -0.10
-0.10%
117.45
92.20
14,250 57 15.33 30,250 -10,000
-24.84%
NIFTY 29-Sep-16 CE 8,700.00 173.80 14.25
8.93%
177.30
151.90
14,100 188 23.41 473,400 -825
-0.17%
ASHOKLEY 25-Aug-16 CE 120.00 0.30 -0.05
-14.29%
0.45
0.30
14,000 2 0.05 14,000 7,000
100.00%
BAJAJ-AUTO 28-Jul-16 CE 2,750.00 27.85 -21.95
-44.08%
37.30
27.30
14,000 56 4.52 27,250 2,250
9.00%
DISHTV 25-Aug-16 CE 105.00 3.00 -0.40
-11.76%
3.00
3.00
14,000 2 0.42 35,000 14,000
66.67%
DISHTV 28-Jul-16 CE 115.00 0.05 -0.05
-50.00%
0.05
0.05
14,000 2 0.01 175,000 -21,000
-10.71%
HINDALCO 28-Jul-16 CE 115.00 20.65 -0.85
-3.95%
21.00
20.65
14,000 2 2.91 154,000 0
0.00%
INDIACEM 25-Aug-16 CE 120.00 3.50 -0.95
-21.35%
3.60
3.50
14,000 2 0.50 133,000 -7,000
-5.00%
MCDOWELL-N 28-Jul-16 CE 2,450.00 32.85 0.90
2.82%
39.95
19.05
14,000 56 3.56 12,500 8,750
233.33%
PNB 28-Jul-16 CE 117.50 5.00 -2.05
-29.08%
5.00
2.55
14,000 2 0.53 343,000 -7,000
-2.00%
SUNTV 28-Jul-16 CE 390.00 30.60 8.05
35.70%
36.00
30.60
14,000 7 4.61 46,000 -12,000
-20.69%
VOLTAS 28-Jul-16 CE 320.00 14.00 -3.30
-19.08%
19.10
14.00
14,000 7 2.42 74,000 -8,000
-9.76%
TATACOMM 28-Jul-16 CE 470.00 3.50 0.30
9.38%
3.50
1.85
14,000 10 0.38 58,800 0
0.00%
YESBANK 28-Jul-16 CE 1,120.00 46.40 -4.25
-8.39%
52.85
46.40
14,000 20 6.96 114,100 -5,600
-4.68%
SUNPHARMA 28-Jul-16 CE 900.00 0.30 -0.20
-40.00%
0.50
0.30
13,800 23 0.06 229,800 -5,400
-2.30%
SRTRANSFIN 28-Jul-16 CE 1,300.00 2.80 0.40
16.67%
4.00
0.60
13,800 23 0.38 72,000 -6,600
-8.40%
WOCKPHARMA 28-Jul-16 CE 1,120.00 1.50 -4.45
-74.79%
3.05
0.90
13,800 23 0.25 82,800 -6,600
-7.38%
NIFTY 29-Dec-16 CE 9,000.00 214.80 7.70
3.72%
218.00
200.00
13,650 182 28.33 1,167,775 1,950
0.17%
ABIRLANUVO 28-Jul-16 CE 1,400.00 11.00 5.00
83.33%
17.00
8.50
13,500 18 1.67 5,250 750
16.67%
KSCL 28-Jul-16 CE 460.00 0.45 -0.40
-47.06%
0.55
0.30
13,500 9 0.06 138,000 22,500
19.48%
KSCL 28-Jul-16 CE 500.00 0.20 -0.05
-20.00%
0.20
0.15
13,500 9 0.02 72,000 48,000
200.00%
TATAMOTORS 28-Jul-16 CE 450.00 60.00 17.10
39.86%
60.00
45.15
13,500 9 6.59 108,000 -4,500
-4.00%
TITAN 25-Aug-16 CE 430.00 8.50 -0.20
-2.30%
8.50
8.00
13,500 9 1.10 46,500 13,500
40.91%
TITAN 28-Jul-16 CE 440.00 0.90 0.15
20.00%
0.90
0.50
13,500 9 0.09 121,500 -7,500
-5.81%
TATAGLOBAL 28-Jul-16 CE 120.00 11.90 -1.65
-12.18%
12.90
11.70
13,500 3 1.64 135,000 -4,500
-3.23%
TATAGLOBAL 28-Jul-16 CE 132.50 1.75 -0.05
-2.78%
2.35
1.75
13,500 3 0.27 22,500 0
0.00%
YESBANK 28-Jul-16 CE 1,100.00 64.80 5.00
8.36%
70.30
63.70
13,300 19 9.06 126,700 -700
-0.55%
BPCL 25-Aug-16 CE 580.00 25.00 2.00
8.70%
25.00
18.50
13,200 11 2.77 6,000 2,400
66.67%
IDFC 25-Aug-16 CE 50.00 3.70 0.70
23.33%
3.70
3.70
13,200 1 0.49 13,200 13,200
0.00%
IDFC 25-Aug-16 CE 57.50 0.95 -0.35
-26.92%
0.95
0.95
13,200 1 0.13 13,200 0
0.00%
TATAELXSI 28-Jul-16 CE 1,700.00 27.90 5.60
25.11%
27.90
18.10
13,200 44 3.07 25,800 3,600
16.22%
NIFTY 29-Dec-16 CE 8,500.00 487.45 16.10
3.42%
490.00
463.00
13,125 175 62.57 1,418,600 4,500
0.32%
BANKNIFTY 28-Jul-16 CE 19,900.00 2.75 -0.30
-9.84%
3.00
2.30
13,040 326 0.32 6,600 -160
-2.37%
BAJAJ-AUTO 28-Jul-16 CE 2,850.00 7.75 -5.70
-42.38%
10.35
6.65
13,000 52 1.13 27,250 -5,000
-15.50%
AUROPHARMA 28-Jul-16 CE 900.00 0.60 0.05
9.09%
1.05
0.60
12,600 18 0.11 16,800 700
4.35%
HCLTECH 28-Jul-16 CE 780.00 0.40 -0.60
-60.00%
0.95
0.40
12,600 18 0.09 74,900 -5,600
-6.96%
HINDPETRO 28-Jul-16 CE 1,060.00 94.55 11.15
13.37%
97.10
80.75
12,600 18 11.12 95,200 -2,800
-2.86%
JSWSTEEL 28-Jul-16 CE 1,660.00 7.30 -2.60
-26.26%
11.75
6.50
12,600 21 1.12 18,600 -3,000
-13.89%
LUPIN 25-Aug-16 CE 1,800.00 31.00 1.95
6.71%
33.50
29.00
12,600 42 3.86 10,200 -600
-5.56%
NIFTY 25-Aug-16 CE 8,100.00 510.40 28.55
5.93%
517.85
466.00
12,600 168 61.48 113,100 4,800
4.43%
NIFTY 29-Dec-16 CE 9,500.00 76.55 2.45
3.31%
78.65
70.00
12,600 168 9.42 492,175 2,550
0.52%
SUNPHARMA 25-Aug-16 CE 780.00 34.70 -7.30
-17.38%
36.70
32.50
12,600 21 4.42 14,400 9,600
200.00%
NIFTY 28-Jul-16 CE 8,250.00 300.00 27.45
10.07%
304.65
259.95
12,525 167 36.69 43,725 -7,725
-15.01%
ADANIPORTS 25-Aug-16 CE 250.00 3.50 0.10
2.94%
4.30
3.50
12,500 5 0.50 127,500 0
0.00%
MOTHERSUMI 25-Aug-16 CE 340.00 6.90 0.40
6.15%
8.00
6.50
12,500 5 0.89 12,500 7,500
150.00%
MOTHERSUMI 28-Jul-16 CE 290.00 25.00 5.70
29.53%
28.00
21.00
12,500 5 3.13 70,000 -5,000
-6.67%
MOTHERSUMI 28-Jul-16 CE 350.00 0.60 0.05
9.09%
0.60
0.45
12,500 5 0.06 30,000 2,500
9.09%
ONGC 28-Jul-16 CE 255.00 0.10 -0.10
-50.00%
0.15
0.10
12,500 5 0.02 152,500 -7,500
-4.69%
NIFTY 28-Jul-16 CE 7,200.00 1,347.65 34.50
2.63%
1,356.00
1,303.00
12,150 162 161.58 240,825 -10,200
-4.06%
APOLLOTYRE 25-Aug-16 CE 160.00 6.70 0.20
3.08%
6.75
5.90
12,000 4 0.76 15,000 9,000
150.00%
CROMPGREAV 25-Aug-16 CE 75.00 3.00 -0.40
-11.76%
3.00
3.00
12,000 1 0.36 24,000 12,000
100.00%
DHFL 25-Aug-16 CE 230.00 7.00 1.10
18.64%
7.00
5.30
12,000 4 0.71 15,000 9,000
150.00%
EXIDEIND 25-Aug-16 CE 190.00 4.80 1.00
26.32%
4.80
4.50
12,000 3 0.55 20,000 4,000
25.00%
EXIDEIND 28-Jul-16 CE 170.00 12.20 5.60
84.85%
12.20
11.70
12,000 3 1.44 96,000 -4,000
-4.00%
GAIL 25-Aug-16 CE 400.00 15.70 1.00
6.80%
16.35
15.70
12,000 8 1.89 18,000 9,000
100.00%
GAIL 28-Jul-16 CE 380.00 18.00 -0.10
-0.55%
19.00
18.00
12,000 8 2.23 42,000 -10,500
-20.00%
HDFCBANK 25-Aug-16 CE 1,240.00 26.95 -0.70
-2.53%
27.70
23.00
12,000 24 3.08 32,000 4,500
16.36%
HAVELLS 28-Jul-16 CE 410.00 2.35 1.45
161.11%
2.35
1.40
12,000 6 0.22 12,000 8,000
200.00%
ITC 25-Aug-16 CE 400.00 6.80 -8.80
-56.41%
8.20
6.25
12,000 5 0.86 4,800 0
0.00%
JUBLFOOD 28-Jul-16 CE 1,150.00 30.05 2.20
7.90%
36.00
30.05
12,000 24 4.11 15,000 2,000
15.38%
KTKBANK 25-Aug-16 CE 150.00 6.65 0.60
9.92%
6.65
5.50
12,000 2 0.73 18,000 12,000
200.00%
KTKBANK 28-Jul-16 CE 147.50 2.35 -1.00
-29.85%
2.35
2.30
12,000 2 0.28 6,000 0
0.00%
KPIT 25-Aug-16 CE 155.00 1.90 -0.60
-24.00%
1.90
1.85
12,000 3 0.22 32,000 12,000
60.00%
NMDC 25-Aug-16 CE 97.50 4.00 0.95
31.15%
4.00
4.00
12,000 2 0.48 12,000 6,000
100.00%
NTPC 25-Aug-16 CE 155.00 6.25 0.25
4.17%
6.25
6.00
12,000 3 0.74 24,000 12,000
100.00%
NTPC 28-Jul-16 CE 170.00 0.10 0.00
0.00%
0.10
0.10
12,000 3 0.01 616,000 -4,000
-0.65%
PFC 25-Aug-16 CE 210.00 13.50 3.45
34.33%
14.00
13.50
12,000 4 1.63 24,000 9,000
60.00%
POWERGRID 28-Jul-16 CE 172.50 0.70 0.00
0.00%
0.70
0.60
12,000 3 0.08 56,000 -8,000
-12.50%
POWERGRID 28-Jul-16 CE 180.00 0.10 -0.05
-33.33%
0.20
0.10
12,000 3 0.02 392,000 4,000
1.03%
PETRONET 28-Jul-16 CE 295.00 4.70 -1.65
-25.98%
5.25
3.60
12,000 4 0.52 15,000 0
0.00%
RPOWER 25-Aug-16 CE 57.50 1.00 0.10
11.11%
1.00
1.00
12,000 1 0.12 96,000 0
0.00%
RPOWER 28-Jul-16 CE 65.00 0.05 0.00
0.00%
0.05
0.05
12,000 1 0.01 492,000 12,000
2.50%
SBIN 25-Aug-16 CE 160.00 63.00 29.35
87.22%
63.25
62.90
12,000 4 7.57 12,000 12,000
0.00%
SBIN 25-Aug-16 CE 215.00 14.40 -3.85
-21.10%
14.40
13.95
12,000 4 1.69 27,000 12,000
80.00%
SBIN 28-Jul-16 CE 160.00 63.80 -8.60
-11.88%
64.20
63.70
12,000 4 7.68 9,000 -12,000
-57.14%
VEDL 25-Aug-16 CE 150.00 20.00 6.15
44.40%
20.00
17.05
12,000 2 2.22 42,000 0
0.00%
VEDL 25-Aug-16 CE 155.00 19.35 4.25
28.15%
19.35
15.75
12,000 2 2.11 18,000 0
0.00%
VEDL 28-Jul-16 CE 125.00 46.35 12.90
38.57%
46.35
39.00
12,000 2 5.12 408,000 0
0.00%
VEDL 28-Jul-16 CE 130.00 38.65 8.95
30.13%
39.75
38.65
12,000 2 4.70 408,000 -12,000
-2.86%
SRTRANSFIN 28-Jul-16 CE 1,150.00 52.60 -16.85
-24.26%
52.60
44.00
12,000 20 5.72 13,800 13,800
0.00%
SUNTV 28-Jul-16 CE 380.00 45.60 7.60
20.00%
46.50
38.50
12,000 6 5.05 230,000 -10,000
-4.17%
TITAN 28-Jul-16 CE 450.00 0.50 0.10
25.00%
0.50
0.30
12,000 8 0.05 96,000 -1,500
-1.54%
UNIONBANK 28-Jul-16 CE 120.00 8.60 -7.40
-46.25%
8.85
8.60
12,000 3 1.05 40,000 0
0.00%
WOCKPHARMA 28-Jul-16 CE 1,140.00 1.30 -3.10
-70.45%
4.00
1.15
12,000 20 0.20 39,600 -7,800
-16.46%
COALINDIA 28-Jul-16 CE 345.00 0.70 -0.55
-44.00%
0.90
0.70
11,900 7 0.09 68,000 3,400
5.26%
COALINDIA 28-Jul-16 CE 360.00 0.25 -0.05
-16.67%
0.25
0.10
11,900 7 0.02 115,600 0
0.00%
HINDPETRO 25-Aug-16 CE 1,160.00 46.50 3.00
6.90%
47.00
37.20
11,900 17 5.12 33,600 4,900
17.07%
NIFTY 25-Aug-16 CE 7,200.00 1,380.15 17.25
1.27%
1,401.50
1,336.50
11,625 155 158.88 12,075 10,200
544.00%
INFY 28-Jul-16 CE 1,280.00 0.15 -0.05
-25.00%
0.25
0.15
11,500 23 0.02 334,500 -13,000
-3.74%
MCDOWELL-N 28-Jul-16 CE 2,700.00 3.00 -0.65
-17.81%
4.15
2.00
11,500 46 0.41 66,250 4,500
7.29%
RELIANCE 25-Aug-16 CE 1,030.00 22.60 2.60
13.00%
23.00
19.00
11,500 23 2.47 26,500 5,500
26.19%
NIFTY 28-Jul-16 CE 7,900.00 651.30 33.55
5.43%
654.45
604.95
11,475 153 73.13 580,125 -6,975
-1.19%
BANKNIFTY 28-Jul-16 CE 17,000.00 1,728.55 11.60
0.68%
1,740.00
1,575.00
11,320 283 190.84 50,160 -7,680
-13.28%
ABIRLANUVO 28-Jul-16 CE 1,320.00 43.25 3.25
8.13%
50.00
43.25
11,250 15 5.39 12,000 -3,000
-20.00%
JUSTDIAL 28-Jul-16 CE 550.00 15.50 -4.50
-22.50%
20.00
14.00
11,200 14 1.78 20,800 4,800
30.00%
FEDERALBNK 25-Aug-16 CE 67.50 1.90 0.20
11.76%
1.90
1.90
11,000 1 0.21 44,000 11,000
33.33%
IGL 28-Jul-16 CE 630.00 5.00 0.10
2.04%
6.50
4.95
11,000 10 0.62 26,400 1,100
4.35%
JETAIRWAYS 25-Aug-16 CE 560.00 32.25 -51.60
-61.54%
37.25
25.60
11,000 11 3.51 7,000 7,000
0.00%
TCS 25-Aug-16 CE 2,600.00 28.90 -0.30
-1.03%
33.85
28.00
10,750 43 3.34 27,250 2,500
10.10%
BANKBARODA 25-Aug-16 CE 180.00 1.30 -0.45
-25.71%
2.80
1.25
10,500 3 0.19 38,500 0
0.00%
CAIRN 28-Jul-16 CE 155.00 39.05 17.05
77.50%
39.05
39.05
10,500 3 4.10 280,000 0
0.00%
ENGINERSIN 28-Jul-16 CE 215.00 16.90 9.80
138.03%
16.90
13.00
10,500 3 1.50 28,000 -3,500
-11.11%
HDFC 25-Aug-16 CE 1,420.00 18.50 -1.50
-7.50%
18.50
14.50
10,500 21 1.81 10,500 10,000
2,000.00%
ABIRLANUVO 28-Jul-16 CE 1,300.00 59.50 11.35
23.57%
63.40
53.00
10,500 14 6.13 18,750 -4,500
-19.35%
INFY 28-Jul-16 CE 1,340.00 0.10 -0.05
-33.33%
0.10
0.10
10,500 21 0.01 208,500 -10,500
-4.79%
KSCL 25-Aug-16 CE 400.00 16.00 -6.50
-28.89%
20.00
16.00
10,500 7 1.84 9,000 6,000
200.00%
KSCL 25-Aug-16 CE 420.00 10.00 -5.50
-35.48%
12.00
9.00
10,500 7 1.03 21,000 4,500
27.27%
KSCL 28-Jul-16 CE 480.00 0.40 0.00
0.00%
0.40
0.30
10,500 7 0.04 69,000 39,000
130.00%
NIFTY 28-Jul-16 CE 6,500.00 2,049.65 34.50
1.71%
2,058.00
2,006.25
10,500 140 214.19 497,475 -8,175
-1.62%
TATACHEM 28-Jul-16 CE 450.00 14.10 3.05
27.60%
14.10
9.75
10,500 7 1.27 36,000 1,500
4.35%
TATAMOTORS 28-Jul-16 CE 440.00 68.00 10.25
17.75%
68.00
59.05
10,500 7 6.45 49,500 -9,000
-15.38%
TATAMTRDVR 25-Aug-16 CE 350.00 8.05 0.80
11.03%
8.10
6.50
10,500 5 0.78 23,100 4,200
22.22%
ZEEL 28-Jul-16 CE 450.00 18.50 8.25
80.49%
18.50
14.10
10,400 8 1.65 55,900 3,900
7.50%
MCDOWELL-N 28-Jul-16 CE 2,600.00 6.00 -1.70
-22.08%
8.75
4.25
10,250 41 0.59 57,750 250
0.43%
COALINDIA 25-Aug-16 CE 350.00 4.50 -1.00
-18.18%
5.00
4.20
10,200 6 0.47 79,900 5,100
6.82%
HINDUNILVR 28-Jul-16 CE 1,020.00 0.25 -0.45
-64.29%
0.45
0.25
10,200 17 0.03 78,000 -600
-0.76%
SRTRANSFIN 28-Jul-16 CE 1,180.00 30.10 7.15
31.15%
30.10
14.75
10,200 17 2.44 4,800 1,800
60.00%
WOCKPHARMA 28-Jul-16 CE 1,300.00 0.55 -0.35
-38.89%
0.65
0.25
10,200 17 0.05 37,200 -7,200
-16.22%
BANKNIFTY 28-Jul-16 CE 18,000.00 732.80 9.15
1.26%
768.40
599.95
10,160 254 68.69 132,760 -4,120
-3.01%
BANKNIFTY 25-Aug-16 CE 20,500.00 23.40 -5.40
-18.75%
29.75
18.00
10,080 252 2.34 11,960 1,640
15.89%
ANDHRABANK 25-Aug-16 CE 62.50 1.40 0.60
75.00%
1.40
1.40
10,000 1 0.14 10,000 10,000
0.00%
ANDHRABANK 25-Aug-16 CE 70.00 0.40 -0.45
-52.94%
0.40
0.40
10,000 1 0.04 50,000 10,000
25.00%
ALBK 25-Aug-16 CE 70.00 6.50 -2.00
-23.53%
6.50
6.50
10,000 1 0.65 40,000 10,000
33.33%
ALBK 25-Aug-16 CE 82.50 1.60 -0.75
-31.91%
1.60
1.60
10,000 1 0.16 20,000 10,000
100.00%
ALBK 28-Jul-16 CE 92.50 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 40,000 0
0.00%
ARVIND 25-Aug-16 CE 310.00 17.15 -8.70
-33.66%
17.15
14.90
10,000 5 1.59 6,000 6,000
0.00%
ARVIND 25-Aug-16 CE 340.00 6.90 -1.15
-14.29%
6.90
6.20
10,000 5 0.67 26,000 0
0.00%
ARVIND 28-Jul-16 CE 300.00 13.90 3.50
33.65%
13.90
10.40
10,000 5 1.16 14,000 6,000
75.00%
BHEL 25-Aug-16 CE 140.00 8.10 0.30
3.85%
8.10
8.10
10,000 2 0.81 45,000 5,000
12.50%
BHEL 28-Jul-16 CE 125.00 15.80 -1.90
-10.73%
15.80
15.75
10,000 2 1.58 380,000 0
0.00%
CIPLA 25-Aug-16 CE 550.00 8.75 0.75
9.38%
8.85
7.20
10,000 10 0.82 21,000 5,000
31.25%
DABUR 25-Aug-16 CE 305.00 9.05 -10.50
-53.71%
9.05
8.95
10,000 4 0.90 10,000 10,000
0.00%
DABUR 25-Aug-16 CE 325.00 5.30 1.75
49.30%
5.30
3.80
10,000 4 0.46 10,000 7,500
300.00%
DRREDDY 28-Jul-16 CE 4,000.00 3.60 -0.30
-7.69%
5.50
2.70
10,000 50 0.35 81,200 3,600
4.64%
HAVELLS 28-Jul-16 CE 350.00 30.00 8.25
37.93%
30.00
20.60
10,000 5 2.55 14,000 2,000
16.67%
ICICIBANK 28-Jul-16 CE 220.00 41.90 -1.10
-2.56%
41.90
40.50
10,000 4 4.10 55,000 -7,500
-12.00%
IRB 25-Aug-16 CE 220.00 8.25 -2.85
-25.68%
9.00
8.25
10,000 4 0.86 10,000 5,000
100.00%
IRB 28-Jul-16 CE 215.00 3.80 -0.95
-20.00%
4.00
3.80
10,000 4 0.39 50,000 -2,500
-4.76%
IRB 28-Jul-16 CE 235.00 0.40 -0.15
-27.27%
0.40
0.25
10,000 4 0.03 2,500 -7,500
-75.00%
IBREALEST 25-Aug-16 CE 110.00 0.40 -10.50
-96.33%
0.40
0.40
10,000 1 0.04 - 0
0.00%
IBREALEST 28-Jul-16 CE 87.50 1.95 -5.15
-72.54%
1.95
1.95
10,000 1 0.20 140,000 -10,000
-6.67%
INFY 25-Aug-16 CE 1,180.00 6.00 -0.60
-9.09%
7.00
5.80
10,000 20 0.62 68,000 5,500
8.80%
M&MFIN 28-Jul-16 CE 290.00 18.30 -24.75
-57.49%
19.65
18.30
10,000 4 1.87 10,000 10,000
0.00%
ADANIPORTS 25-Aug-16 CE 230.00 9.70 0.80
8.99%
10.65
9.70
10,000 4 1.02 17,500 7,500
75.00%
ADANIPORTS 28-Jul-16 CE 200.00 25.10 1.95
8.42%
25.10
24.70
10,000 4 2.50 80,000 -5,000
-5.88%
MOTHERSUMI 25-Aug-16 CE 300.00 25.50 4.95
24.09%
26.60
24.15
10,000 4 2.56 25,000 5,000
25.00%
ONGC 28-Jul-16 CE 210.00 12.80 -0.70
-5.19%
12.80
11.90
10,000 4 1.24 145,000 2,500
1.75%
ONGC 28-Jul-16 CE 215.00 8.85 -0.35
-3.80%
9.45
8.10
10,000 4 0.87 55,000 -5,000
-8.33%
ONGC 28-Jul-16 CE 300.00 0.05 -0.05
-50.00%
0.10
0.05
10,000 4 0.01 10,000 -2,500
-20.00%
RCOM 28-Jul-16 CE 62.50 0.10 0.05
100.00%
0.10
0.10
10,000 1 0.01 820,000 -10,000
-1.20%
RELIANCE 25-Aug-16 CE 1,050.00 15.55 1.05
7.24%
16.25
13.50
10,000 20 1.53 74,500 2,500
3.47%
SIEMENS 28-Jul-16 CE 1,320.00 25.50 7.90
44.89%
30.50
16.80
10,000 20 2.60 32,000 -5,500
-14.67%
TATASTEEL 25-Aug-16 CE 320.00 42.00 -10.50
-20.00%
42.00
40.75
10,000 5 4.18 22,000 16,000
266.67%
TATASTEEL 25-Aug-16 CE 390.00 7.40 -0.25
-3.27%
7.40
6.95
10,000 5 0.71 18,000 6,000
50.00%
TATASTEEL 28-Jul-16 CE 310.00 47.25 -1.85
-3.77%
49.15
47.10
10,000 5 4.80 170,000 -6,000
-3.41%
LICHSGFIN 28-Jul-16 CE 570.00 0.35 0.00
0.00%
0.35
0.25
9,900 9 0.03 105,600 0
0.00%
AUROPHARMA 25-Aug-16 CE 860.00 16.85 1.85
12.33%
18.50
16.50
9,800 14 1.65 14,700 7,000
90.91%
INFRATEL 28-Jul-16 CE 380.00 1.50 0.70
87.50%
1.75
0.40
9,800 7 0.14 91,000 0
0.00%
YESBANK 25-Aug-16 CE 1,160.00 43.00 0.70
1.65%
45.00
42.25
9,800 14 4.24 9,100 4,900
116.67%
BPCL 28-Jul-16 CE 550.00 33.30 4.05
13.85%
33.30
23.95
9,600 8 2.71 114,000 2,400
2.15%
BPCL 28-Jul-16 CE 1,240.00 2.30 0.15
6.98%
4.55
2.30
9,600 8 0.36 9,600 0
0.00%
CADILAHC 28-Jul-16 CE 370.00 7.00 -1.50
-17.65%
9.80
6.80
9,600 6 0.73 38,400 -3,200
-7.69%
HINDZINC 28-Jul-16 CE 205.00 0.80 -0.10
-11.11%
0.90
0.70
9,600 3 0.08 76,800 -3,200
-4.00%
ITC 28-Jul-16 CE 226.65 23.50 -1.50
-6.00%
28.20
23.00
9,600 4 2.35 172,800 -2,400
-1.37%
UPL 28-Jul-16 CE 620.00 1.60 0.90
128.57%
1.60
1.05
9,600 8 0.14 25,200 2,400
10.53%
BAJAJ-AUTO 28-Jul-16 CE 2,700.00 52.50 -37.50
-41.67%
66.00
51.55
9,500 38 5.33 50,000 500
1.01%
DRREDDY 28-Jul-16 CE 3,800.00 12.30 -2.40
-16.33%
17.25
9.30
9,400 47 1.16 48,400 3,800
8.52%
BAJAJ-AUTO 28-Jul-16 CE 2,900.00 3.05 -3.20
-51.20%
6.50
2.35
9,250 37 0.34 14,250 2,250
18.75%
AMARAJABAT 28-Jul-16 CE 920.00 6.85 3.20
87.67%
8.45
3.55
9,000 15 0.43 11,400 -600
-5.00%
APOLLOTYRE 25-Aug-16 CE 170.00 3.15 -1.50
-32.26%
3.25
3.10
9,000 3 0.28 36,000 3,000
9.09%
CIPLA 25-Aug-16 CE 520.00 19.50 -2.00
-9.30%
21.00
16.50
9,000 9 1.64 13,000 4,000
44.44%
CANBK 28-Jul-16 CE 220.00 18.20 -9.10
-33.33%
20.90
18.20
9,000 3 1.77 378,000 -6,000
-1.56%
IOC 25-Aug-16 CE 520.00 26.50 3.45
14.97%
26.50
23.10
9,000 6 2.27 21,000 3,000
16.67%
JISLJALEQS 28-Jul-16 CE 67.50 3.00 -1.40
-31.82%
3.00
3.00
9,000 1 0.27 18,000 9,000
100.00%
JINDALSTEL 28-Jul-16 CE 72.50 0.50 0.05
11.11%
0.50
0.50
9,000 1 0.05 243,000 0
0.00%
L&TFH 28-Jul-16 CE 72.50 3.20 0.00
0.00%
3.20
3.20
9,000 1 0.29 90,000 0
0.00%
PFC 25-Aug-16 CE 220.00 8.50 -2.40
-22.02%
8.50
8.25
9,000 3 0.76 12,000 9,000
300.00%
RELCAPITAL 25-Aug-16 CE 460.00 4.60 0.55
13.58%
4.95
4.25
9,000 6 0.41 43,500 10,500
31.82%
RECLTD 25-Aug-16 CE 225.00 4.50 0.90
25.00%
4.80
4.20
9,000 3 0.41 12,000 9,000
300.00%
RELIANCE 25-Aug-16 CE 1,000.00 37.30 3.45
10.19%
40.00
34.05
9,000 18 3.39 59,000 3,500
6.31%
RELIANCE 28-Jul-16 CE 960.00 57.00 7.60
15.38%
58.05
51.00
9,000 18 4.91 55,500 -1,500
-2.63%
SYNDIBANK 25-Aug-16 CE 75.00 4.55 -0.45
-9.00%
4.55
4.55
9,000 1 0.41 18,000 9,000
100.00%
SBIN 28-Jul-16 CE 205.00 19.25 -5.75
-23.00%
19.25
17.70
9,000 3 1.69 69,000 -3,000
-4.17%
SUNPHARMA 25-Aug-16 CE 900.00 4.00 0.00
0.00%
4.50
4.00
9,000 15 0.36 18,600 9,600
106.67%
TATACHEM 25-Aug-16 CE 440.00 21.75 -0.75
-3.33%
22.25
21.75
9,000 6 1.98 15,000 9,000
150.00%
TATAMOTORS 28-Jul-16 CE 570.00 0.25 0.00
0.00%
0.25
0.25
9,000 6 0.02 66,000 -4,500
-6.38%
TATAPOWER 25-Aug-16 CE 67.50 5.80 -3.25
-35.91%
5.80
5.80
9,000 1 0.52 9,000 9,000
0.00%
TATAPOWER 25-Aug-16 CE 70.00 4.15 0.70
20.29%
4.15
4.15
9,000 1 0.37 18,000 9,000
100.00%
TATAPOWER 28-Jul-16 CE 65.00 7.00 -1.80
-20.45%
7.00
7.00
9,000 1 0.63 18,000 0
0.00%
TATAPOWER 28-Jul-16 CE 67.50 4.90 -2.00
-28.99%
4.90
4.90
9,000 1 0.44 9,000 0
0.00%
BAJFINANCE 28-Jul-16 CE 9,000.00 108.45 58.45
116.90%
125.00
71.10
8,875 71 8.16 12,375 4,500
57.14%
BIOCON 25-Aug-16 CE 720.00 50.85 20.85
69.50%
50.85
24.20
8,800 8 3.27 9,900 1,100
12.50%
CENTURYTEX 25-Aug-16 CE 680.00 52.00 20.80
66.67%
52.00
28.50
8,800 8 3.64 6,600 4,400
200.00%
IGL 25-Aug-16 CE 650.00 10.40 1.75
20.23%
10.40
10.00
8,800 8 0.90 15,400 6,600
75.00%
LICHSGFIN 25-Aug-16 CE 530.00 9.20 -2.80
-23.33%
9.80
7.60
8,800 8 0.78 16,500 4,400
36.36%
NIFTY 25-Aug-16 CE 9,600.00 2.35 -0.35
-12.96%
2.95
1.55
8,775 117 0.21 28,050 2,550
10.00%
NIFTY 28-Jul-16 CE 9,700.00 0.40 0.00
0.00%
0.85
0.20
8,775 117 0.04 27,225 -750
-2.68%
LUPIN 25-Aug-16 CE 1,700.00 66.65 4.65
7.50%
70.35
62.00
8,700 29 5.81 9,900 1,500
17.86%
MARUTI 28-Jul-16 CE 4,800.00 3.05 -0.15
-4.69%
3.95
2.10
8,700 58 0.27 16,200 -1,200
-6.90%
LT 25-Aug-16 CE 1,700.00 17.50 0.00
0.00%
20.50
15.65
8,500 17 1.58 52,000 4,500
9.47%
M&M 28-Jul-16 CE 1,540.00 0.90 -0.30
-25.00%
1.40
0.90
8,500 17 0.10 19,500 5,000
34.48%
SIEMENS 28-Jul-16 CE 1,360.00 6.90 0.35
5.34%
12.40
6.90
8,500 17 0.79 15,500 0
0.00%
INFRATEL 25-Aug-16 CE 330.00 36.00 3.85
11.98%
36.00
35.00
8,400 6 3.01 9,800 8,400
600.00%
GLENMARK 28-Jul-16 CE 900.00 4.15 2.15
107.50%
6.35
1.25
8,400 12 0.34 17,500 -1,400
-7.41%
LUPIN 28-Jul-16 CE 1,900.00 1.10 -0.35
-24.14%
2.10
1.00
8,400 28 0.10 75,300 -2,700
-3.46%
SRTRANSFIN 28-Jul-16 CE 1,240.00 9.20 1.60
21.05%
11.75
3.10
8,400 14 0.77 16,200 600
3.85%
YESBANK 25-Aug-16 CE 1,180.00 32.00 0.75
2.40%
39.05
30.00
8,400 12 2.88 35,700 3,500
10.87%
BEL 28-Jul-16 CE 1,300.00 6.20 -0.80
-11.43%
8.00
4.50
8,100 18 0.49 45,000 -450
-0.99%
LUPIN 28-Jul-16 CE 1,600.00 94.30 14.45
18.10%
96.60
81.30
8,100 27 7.41 39,300 -4,500
-10.27%
NIFTY 28-Jul-16 CE 9,550.00 0.35 -0.05
-12.50%
0.35
0.30
8,100 108 0.03 - 0
0.00%
HEXAWARE 25-Aug-16 CE 230.00 8.20 0.20
2.50%
8.20
6.80
8,000 4 0.59 12,000 4,000
50.00%
HEXAWARE 28-Jul-16 CE 250.00 0.45 0.05
12.50%
0.45
0.40
8,000 4 0.03 128,000 -2,000
-1.54%
ADANIENT 25-Aug-16 CE 85.00 3.75 -0.90
-19.35%
3.75
3.75
8,000 1 0.30 8,000 8,000
0.00%
ADANIENT 25-Aug-16 CE 87.50 2.70 -1.30
-32.50%
2.70
2.70
8,000 1 0.22 8,000 8,000
0.00%
ADANIENT 28-Jul-16 CE 92.50 0.10 -0.15
-60.00%
0.10
0.10
8,000 1 0.01 40,000 -8,000
-16.67%
ARVIND 25-Aug-16 CE 370.00 2.40 0.30
14.29%
2.45
2.40
8,000 4 0.19 12,000 -4,000
-25.00%
ARVIND 28-Jul-16 CE 380.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 4 0.01 50,000 -8,000
-13.79%
CADILAHC 28-Jul-16 CE 330.00 42.00 2.50
6.33%
42.00
42.00
8,000 5 3.36 25,600 -4,800
-15.79%
HDFCBANK 25-Aug-16 CE 1,260.00 17.50 -0.90
-4.89%
17.50
15.20
8,000 16 1.31 60,500 1,500
2.54%
HDIL 25-Aug-16 CE 105.00 4.70 -1.20
-20.34%
4.70
4.70
8,000 1 0.38 24,000 0
0.00%
HDIL 25-Aug-16 CE 115.00 2.05 -0.40
-16.33%
2.05
2.05
8,000 1 0.16 32,000 8,000
33.33%
HDIL 28-Jul-16 CE 117.50 0.10 -0.15
-60.00%
0.10
0.10
8,000 1 0.01 24,000 -8,000
-25.00%
HDIL 28-Jul-16 CE 122.50 0.05 -0.10
-66.67%
0.05
0.05
8,000 1 0.00 - -8,000
-100.00%
HDIL 28-Jul-16 CE 125.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 264,000 -8,000
-2.94%
HAVELLS 25-Aug-16 CE 370.00 16.90 -16.40
-49.25%
16.90
16.50
8,000 4 1.34 8,000 8,000
0.00%
IDBI 25-Aug-16 CE 90.00 0.45 -0.25
-35.71%
0.45
0.45
8,000 1 0.04 72,000 8,000
12.50%
IBULHSGFIN 25-Aug-16 CE 760.00 23.60 7.20
43.90%
23.60
16.40
8,000 10 1.55 4,800 1,600
50.00%
KOTAKBANK 28-Jul-16 CE 840.00 0.10 -0.25
-71.43%
0.35
0.10
8,000 10 0.01 51,200 -8,000
-13.51%
KPIT 25-Aug-16 CE 145.00 3.75 -1.75
-31.82%
4.10
3.75
8,000 2 0.31 24,000 8,000
50.00%
KPIT 28-Jul-16 CE 200.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 344,000 -20,000
-5.49%
MINDTREE 28-Jul-16 CE 640.00 0.25 -0.15
-37.50%
0.35
0.25
8,000 10 0.02 116,800 -2,400
-2.01%
NCC 25-Aug-16 CE 90.00 1.40 0.55
64.71%
1.40
1.40
8,000 1 0.11 8,000 8,000
0.00%
NCC 28-Jul-16 CE 70.00 9.30 -1.60
-14.68%
9.30
9.30
8,000 1 0.74 40,000 0
0.00%
NCC 28-Jul-16 CE 87.50 0.35 -0.15
-30.00%
0.35
0.35
8,000 1 0.03 128,000 0
0.00%
POWERGRID 25-Aug-16 CE 155.00 15.00 8.95
147.93%
15.05
15.00
8,000 2 1.20 8,000 8,000
0.00%
POWERGRID 25-Aug-16 CE 172.50 3.25 0.35
12.07%
3.25
3.25
8,000 2 0.26 8,000 4,000
100.00%
PTC 25-Aug-16 CE 87.50 2.80 0.05
1.82%
2.80
2.80
8,000 1 0.22 8,000 -8,000
-50.00%
PTC 25-Aug-16 CE 92.50 1.80 0.20
12.50%
1.80
1.80
8,000 1 0.14 32,000 0
0.00%
PTC 28-Jul-16 CE 90.00 0.30 0.05
20.00%
0.30
0.30
8,000 1 0.02 152,000 8,000
5.56%
SUNTV 25-Aug-16 CE 410.00 29.00 8.30
40.10%
29.85
26.25
8,000 4 2.24 2,000 0
0.00%
TVSMOTOR 28-Jul-16 CE 350.00 0.10 -0.10
-50.00%
0.20
0.10
8,000 4 0.01 44,000 -4,000
-8.33%
VOLTAS 28-Jul-16 CE 380.00 0.15 -0.15
-50.00%
0.25
0.15
8,000 4 0.01 38,000 -6,000
-13.64%
RELINFRA 25-Aug-16 CE 600.00 14.00 2.40
20.69%
14.00
11.40
7,800 6 1.00 18,200 2,600
16.67%
HINDUNILVR 25-Aug-16 CE 940.00 12.50 1.95
18.48%
15.85
11.25
7,800 13 1.04 10,800 3,000
38.46%
INDUSINDBK 28-Jul-16 CE 1,100.00 44.80 2.15
5.04%
45.00
38.00
7,800 13 3.28 34,800 0
0.00%
ULTRACEMCO 28-Jul-16 CE 3,800.00 4.00 -2.80
-41.18%
7.00
3.50
7,800 39 0.37 16,400 400
2.50%
AUROPHARMA 28-Jul-16 CE 740.00 65.70 6.00
10.05%
69.00
55.70
7,700 11 4.65 32,900 -2,100
-6.00%
CESC 28-Jul-16 CE 600.00 15.85 0.50
3.26%
16.70
8.30
7,700 7 0.93 11,000 2,200
25.00%
CESC 28-Jul-16 CE 620.00 8.50 3.05
55.96%
8.80
4.10
7,700 7 0.49 40,700 0
0.00%
CENTURYTEX 25-Aug-16 CE 740.00 18.35 7.20
64.57%
18.35
11.00
7,700 7 1.27 1,100 -2,200
-66.67%
ACC 28-Jul-16 CE 1,800.00 1.25 -2.80
-69.14%
2.00
1.00
7,600 19 0.12 5,600 -6,800
-54.84%
BANKNIFTY 28-Jul-16 CE 19,800.00 3.05 -0.35
-10.29%
3.25
2.30
7,520 188 0.20 15,640 -1,480
-8.64%
BHARTIARTL 25-Aug-16 CE 370.00 12.00 0.50
4.35%
12.20
11.45
7,500 5 0.89 13,500 6,000
80.00%
DABUR 25-Aug-16 CE 310.00 9.40 -0.40
-4.08%
9.40
9.15
7,500 3 0.70 10,000 7,500
300.00%
AMBUJACEM 25-Aug-16 CE 245.00 22.00 3.50
18.92%
22.00
22.00
7,500 3 1.65 15,000 7,500
100.00%
AMBUJACEM 25-Aug-16 CE 270.00 6.20 -1.30
-17.33%
7.00
6.20
7,500 3 0.50 10,000 2,500
33.33%
AMBUJACEM 28-Jul-16 CE 245.00 21.25 4.25
25.00%
21.25
21.25
7,500 3 1.59 67,500 0
0.00%
HDFCBANK 28-Jul-16 CE 1,290.00 0.85 -0.75
-46.88%
1.20
0.85
7,500 15 0.08 29,000 6,500
28.89%
ICICIBANK 28-Jul-16 CE 200.00 61.10 -5.40
-8.12%
61.15
61.10
7,500 3 4.58 5,000 -5,000
-50.00%
ICICIBANK 28-Jul-16 CE 230.00 33.05 0.55
1.69%
33.05
30.70
7,500 3 2.38 510,000 0
0.00%
ICICIBANK 28-Jul-16 CE 310.00 0.05 -0.05
-50.00%
0.05
0.05
7,500 3 0.00 282,500 -7,500
-2.59%
NIFTY 28-Jul-16 CE 7,100.00 1,450.35 28.00
1.97%
1,453.05
1,405.45
7,500 100 108.45 182,700 -6,450
-3.41%
TATACHEM 28-Jul-16 CE 480.00 1.40 -0.65
-31.71%
2.20
1.40
7,500 5 0.13 46,500 0
0.00%
BANKNIFTY 25-Aug-16 CE 18,000.00 941.00 -14.15
-1.48%
1,000.00
845.00
7,200 180 65.43 21,480 6,760
45.92%
IBULHSGFIN 28-Jul-16 CE 680.00 52.15 11.40
27.98%
53.00
48.00
7,200 9 3.66 16,800 -5,600
-25.00%
ITC 25-Aug-16 CE 450.00 1.00 -4.60
-82.14%
1.10
1.00
7,200 3 0.07 7,200 0
0.00%
LUPIN 25-Aug-16 CE 1,750.00 46.15 4.00
9.49%
50.00
42.00
7,200 24 3.26 14,100 3,000
27.03%
UPL 28-Jul-16 CE 640.00 0.75 -0.25
-25.00%
0.85
0.35
7,200 6 0.04 19,200 -4,800
-20.00%
ASHOKLEY 25-Aug-16 CE 92.50 7.50 2.25
42.86%
7.50
7.50
7,000 1 0.53 14,000 7,000
100.00%
ASHOKLEY 25-Aug-16 CE 117.50 0.50 -4.90
-90.74%
0.50
0.50
7,000 1 0.04 7,000 7,000
0.00%
BEML 28-Jul-16 CE 980.00 23.00 8.10
54.36%
24.95
11.00
7,000 14 1.27 2,500 -500
-16.67%
BANKBARODA 25-Aug-16 CE 195.00 0.50 -0.90
-64.29%
0.50
0.50
7,000 2 0.04 14,000 7,000
100.00%
CASTROLIND 28-Jul-16 CE 430.00 1.65 -1.85
-52.86%
3.00
1.65
7,000 5 0.17 35,000 -2,800
-7.41%
DISHTV 25-Aug-16 CE 95.00 7.40 1.20
19.35%
7.40
7.40
7,000 1 0.52 7,000 7,000
0.00%
DISHTV 25-Aug-16 CE 100.00 4.50 -0.10
-2.17%
4.50
4.50
7,000 1 0.32 7,000 0
0.00%
DISHTV 25-Aug-16 CE 110.00 2.15 0.00
0.00%
2.15
2.15
7,000 1 0.15 28,000 7,000
33.33%
DISHTV 28-Jul-16 CE 90.00 8.80 -1.20
-12.00%
8.80
8.80
7,000 1 0.62 7,000 -7,000
-50.00%
ENGINERSIN 25-Aug-16 CE 240.00 6.20 4.70
313.33%
6.20
5.65
7,000 2 0.41 7,000 7,000
0.00%
HINDALCO 25-Aug-16 CE 125.00 12.00 3.00
33.33%
12.00
12.00
7,000 1 0.84 14,000 7,000
100.00%
HINDALCO 28-Jul-16 CE 127.50 4.85 -6.75
-58.19%
4.85
4.85
7,000 1 0.34 182,000 0
0.00%
INDIACEM 28-Jul-16 CE 110.00 5.75 -0.40
-6.50%
5.75
5.75
7,000 1 0.40 308,000 -7,000
-2.22%
JUBLFOOD 28-Jul-16 CE 1,250.00 7.50 1.00
15.38%
8.95
7.00
7,000 14 0.55 94,500 500
0.53%
SINTEX 28-Jul-16 CE 87.50 0.25 0.00
0.00%
0.25
0.25
7,000 1 0.02 133,000 -7,000
-5.00%
BHARATFIN 25-Aug-16 CE 840.00 48.00 45.55
1,859.18%
55.00
26.80
7,000 7 2.88 - 0
0.00%
BHARATFIN 25-Aug-16 CE 920.00 13.80 12.35
851.72%
13.80
8.30
7,000 7 0.79 6,000 6,000
0.00%
ULTRACEMCO 28-Jul-16 CE 3,500.00 159.05 18.80
13.40%
159.05
120.00
7,000 35 9.58 15,600 -600
-3.70%
TATACOMM 28-Jul-16 CE 460.00 7.00 1.00
16.67%
7.00
4.85
7,000 5 0.45 30,800 1,400
4.76%
COALINDIA 28-Jul-16 CE 300.00 31.10 -2.45
-7.30%
31.75
31.00
6,800 4 2.12 40,800 -3,400
-7.69%
CUMMINSIND 28-Jul-16 CE 880.00 12.80 3.80
42.22%
24.40
8.00
6,600 11 0.80 3,000 600
25.00%
CENTURYTEX 28-Jul-16 CE 640.00 66.00 34.80
111.54%
66.00
56.80
6,600 6 4.01 31,900 -1,100
-3.33%
LICHSGFIN 25-Aug-16 CE 510.00 16.90 2.35
16.15%
17.00
15.90
6,600 6 1.09 17,600 2,200
14.29%
NIFTY 29-Sep-16 CE 8,600.00 223.35 15.40
7.41%
228.15
200.00
6,600 88 14.18 124,350 525
0.42%
SUNPHARMA 28-Jul-16 CE 880.00 0.40 -0.40
-50.00%
0.50
0.35
6,600 11 0.03 63,600 -4,200
-6.19%
TECHM 25-Aug-16 CE 510.00 14.50 0.50
3.57%
16.95
14.50
6,600 6 0.99 5,500 2,200
66.67%
RELINFRA 25-Aug-16 CE 560.00 30.30 4.35
16.76%
30.30
24.95
6,500 5 1.82 23,400 2,600
12.50%
LT 28-Jul-16 CE 1,800.00 0.40 -0.05
-11.11%
0.40
0.35
6,500 13 0.02 92,000 -5,000
-5.15%
GODREJCP 28-Jul-16 CE 1,650.00 28.75 23.75
475.00%
31.25
16.25
6,400 16 1.37 4,800 0
0.00%
HINDZINC 28-Jul-16 CE 185.00 10.25 0.25
2.50%
10.25
10.00
6,400 2 0.65 32,000 -3,200
-9.09%
IBULHSGFIN 25-Aug-16 CE 720.00 30.00 0.45
1.52%
30.00
30.00
6,400 8 1.92 2,400 -4,800
-66.67%
JUSTDIAL 25-Aug-16 CE 620.00 11.00 -3.00
-21.43%
11.50
10.00
6,400 8 0.70 7,200 5,600
350.00%
TORNTPHARM 28-Jul-16 CE 1,500.00 10.00 -5.60
-35.90%
12.85
4.00
6,400 16 0.62 10,400 400
4.00%
AUROPHARMA 25-Aug-16 CE 840.00 22.65 3.15
16.15%
25.00
22.65
6,300 9 1.48 17,500 2,800
19.05%
GLENMARK 28-Jul-16 CE 820.00 45.00 12.70
39.32%
45.00
27.25
6,300 9 2.25 16,100 -2,100
-11.54%
HCLTECH 25-Aug-16 CE 780.00 10.00 2.00
25.00%
10.00
8.00
6,300 9 0.58 22,400 6,300
39.13%
HCLTECH 28-Jul-16 CE 770.00 0.80 -0.40
-33.33%
1.20
0.80
6,300 9 0.06 23,800 2,100
9.68%
HINDPETRO 28-Jul-16 CE 1,280.00 0.70 -0.65
-48.15%
0.80
0.70
6,300 9 0.05 10,500 -2,100
-16.67%
TATAMTRDVR 28-Jul-16 CE 360.00 0.35 -0.10
-22.22%
0.35
0.15
6,300 3 0.01 25,200 0
0.00%
NIFTY 29-Sep-16 CE 8,400.00 349.65 24.55
7.55%
350.85
311.15
6,225 83 21.18 37,350 3,975
11.91%
BAJFINANCE 28-Jul-16 CE 9,300.00 20.60 -30.50
-59.69%
20.60
12.60
6,000 48 1.02 6,000 6,000
0.00%
BHARATFORG 28-Jul-16 CE 820.00 0.60 -0.30
-33.33%
0.80
0.55
6,000 10 0.04 21,000 -4,800
-18.60%
BPCL 25-Aug-16 CE 600.00 15.70 2.20
16.30%
17.00
12.30
6,000 5 0.88 43,200 0
0.00%
BHARTIARTL 25-Aug-16 CE 380.00 8.00 0.00
0.00%
8.40
8.00
6,000 4 0.49 10,500 0
0.00%
CIPLA 28-Jul-16 CE 500.00 25.30 5.70
29.08%
25.30
22.50
6,000 6 1.40 220,000 -4,000
-1.79%
CANBK 28-Jul-16 CE 265.00 0.70 -4.25
-85.86%
1.00
0.70
6,000 2 0.05 66,000 -6,000
-8.33%
DHFL 25-Aug-16 CE 235.00 5.20 2.10
67.74%
5.20
4.00
6,000 2 0.28 6,000 6,000
0.00%
GAIL 25-Aug-16 CE 410.00 11.00 1.00
10.00%
12.45
11.00
6,000 4 0.69 6,000 4,500
300.00%
GAIL 28-Jul-16 CE 430.00 0.40 -0.15
-27.27%
0.70
0.40
6,000 4 0.03 85,500 0
0.00%
HDFC 28-Jul-16 CE