SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
SBIN 28-May-15 CE 300.00 1.20 -3.00
-71.43%
8.40
1.00
61,666,250 49,333 2,824.31 14,033,750 4,672,500
49.91%
SBIN 28-May-15 CE 310.00 0.50 -1.35
-72.97%
3.85
0.40
32,310,000 25,848 717.28 3,625,000 1,991,250
121.88%
NIFTY 28-May-15 CE 8,500.00 35.45 -1.20
-3.27%
56.25
30.70
27,048,075 1,081,923 11,454.86 4,988,600 -61,800
-1.22%
SBIN 28-May-15 CE 290.00 2.45 -5.10
-67.55%
15.00
2.05
25,042,500 20,034 1,737.95 5,768,750 2,330,000
67.76%
NIFTY 28-May-15 CE 8,400.00 88.30 7.05
8.68%
117.00
73.85
19,199,875 767,995 18,095.88 3,187,700 -248,525
-7.23%
NIFTY 28-May-15 CE 8,600.00 9.25 -3.30
-26.29%
19.50
7.50
18,082,400 723,296 2,428.47 4,584,250 -216,050
-4.50%
SBIN 28-May-15 CE 320.00 0.20 -0.50
-71.43%
1.50
0.15
17,356,250 13,885 156.21 4,092,500 776,250
23.41%
SBIN 28-May-15 CE 305.00 0.75 -2.15
-74.14%
5.70
0.60
13,650,000 10,920 431.34 1,602,500 921,250
135.23%
SBIN 28-May-15 CE 295.00 1.70 -3.95
-69.91%
11.40
1.40
12,677,500 10,142 718.81 1,875,000 716,250
61.81%
NIFTY 28-May-15 CE 8,700.00 2.75 -1.30
-32.10%
5.65
2.25
8,252,700 330,108 318.55 3,599,425 -20,850
-0.58%
SBIN 28-May-15 CE 280.00 5.80 -6.80
-53.97%
23.50
4.65
7,172,500 5,738 687.13 4,961,250 1,643,750
49.55%
SBIN 28-May-15 CE 315.00 0.30 -0.90
-75.00%
2.40
0.25
7,111,250 5,689 94.58 1,292,500 686,250
113.20%
ASHOKLEY 28-May-15 CE 75.00 0.10 -0.15
-60.00%
0.25
0.10
6,948,000 1,737 11.81 9,224,000 -204,000
-2.16%
ASHOKLEY 28-May-15 CE 72.50 0.30 -0.40
-57.14%
0.65
0.25
5,380,000 1,345 25.29 4,192,000 132,000
3.25%
ITC 28-May-15 CE 340.00 2.60 0.15
6.12%
3.90
1.25
5,126,000 5,126 155.83 2,325,000 426,000
22.43%
ASHOKLEY 28-May-15 CE 70.00 1.00 -0.65
-39.39%
1.70
0.90
4,124,000 1,031 49.90 3,612,000 28,000
0.78%
SBIN 25-Jun-15 CE 300.00 5.55 -3.35
-37.64%
14.85
4.95
4,077,500 3,262 374.31 1,953,750 1,313,750
205.27%
KTKBANK 28-May-15 CE 135.00 1.55 0.65
72.22%
2.85
0.80
3,842,000 1,921 67.24 532,000 178,000
50.28%
ITC 28-May-15 CE 330.00 5.65 0.35
6.60%
8.10
4.45
3,767,000 3,767 242.97 1,888,000 357,000
23.32%
NIFTY 28-May-15 CE 8,800.00 1.35 -0.10
-6.90%
1.95
0.80
3,668,400 146,736 55.39 4,031,250 125,000
3.20%
SBIN 28-May-15 CE 285.00 3.70 -6.15
-62.44%
19.00
2.85
3,610,000 2,888 224.54 1,107,500 518,750
88.11%
UNITECH 28-May-15 CE 15.00 0.10 -0.05
-33.33%
0.20
0.10
3,393,000 377 4.07 12,159,000 -351,000
-2.81%
NIFTY 28-May-15 CE 8,300.00 166.45 17.95
12.09%
198.45
141.00
3,386,325 135,453 5,778.09 1,919,700 -381,025
-16.56%
VOLTAS 28-May-15 CE 310.00 9.35 7.30
356.10%
10.25
2.60
3,337,000 3,337 218.24 326,000 -7,000
-2.10%
KTKBANK 28-May-15 CE 130.00 3.70 1.80
94.74%
5.55
1.95
3,284,000 1,642 118.55 850,000 82,000
10.68%
VOLTAS 28-May-15 CE 320.00 4.10 3.20
355.56%
4.95
0.85
3,214,000 3,214 104.46 317,000 57,000
21.92%
RCOM 28-May-15 CE 65.00 0.75 -0.70
-48.28%
1.50
0.60
2,814,000 1,407 26.17 2,468,000 698,000
39.44%
JPASSOCIAT 28-May-15 CE 20.00 0.05 -0.10
-66.67%
0.15
0.05
2,808,000 351 1.68 10,072,000 -512,000
-4.84%
SBIN 28-May-15 CE 330.00 0.15 -0.30
-66.67%
0.65
0.10
2,635,000 2,108 9.49 610,000 191,250
45.67%
NIFTY 28-May-15 CE 8,550.00 18.45 -3.00
-13.99%
33.95
15.25
2,469,700 98,788 593.47 807,175 334,725
70.85%
BANKNIFTY 28-May-15 CE 19,000.00 20.65 -37.40
-64.43%
83.90
16.45
2,456,475 98,259 1,350.32 645,375 7,975
1.25%
VOLTAS 28-May-15 CE 300.00 17.10 12.95
312.05%
18.00
6.40
2,298,000 2,298 260.36 393,000 -308,000
-43.94%
ITC 28-May-15 CE 350.00 1.15 0.05
4.55%
2.00
0.85
2,292,000 2,292 31.17 1,938,000 530,000
37.64%
SBIN 25-Jun-15 CE 310.00 3.40 -2.45
-41.88%
10.35
3.00
2,185,000 1,748 140.93 643,750 495,000
332.77%
PNB 28-May-15 CE 150.00 1.70 -0.25
-12.82%
4.80
1.40
2,102,500 1,682 62.23 1,325,000 -420,000
-24.07%
IDFC 28-May-15 CE 160.00 0.50 -0.15
-23.08%
1.25
0.45
2,088,000 1,044 18.37 2,218,000 6,000
0.27%
HDIL 28-May-15 CE 110.00 1.80 -1.90
-51.35%
4.00
1.60
2,040,000 1,020 50.59 2,046,000 230,000
12.67%
DLF 28-May-15 CE 130.00 0.50 -0.80
-61.54%
1.50
0.45
2,036,000 1,018 15.88 2,134,000 -108,000
-4.82%
IDEA 28-May-15 CE 175.00 0.60 -1.35
-69.23%
2.10
0.50
2,030,000 1,015 19.08 1,092,000 510,000
87.63%
ICICIBANK 28-May-15 CE 320.00 1.85 -1.30
-41.27%
4.00
1.30
2,023,750 1,619 59.30 1,886,250 -58,750
-3.02%
ARVIND 28-May-15 CE 260.00 0.80 0.15
23.08%
1.80
0.45
1,951,000 1,951 22.24 1,139,000 -27,000
-2.32%
SBIN 28-May-15 CE 325.00 0.20 -0.35
-63.64%
1.00
0.15
1,932,500 1,546 10.63 387,500 102,500
35.96%
NIFTY 28-May-15 CE 8,450.00 57.90 2.10
3.76%
82.80
49.35
1,887,450 75,498 1,227.60 536,825 6,975
1.32%
JISLJALEQS 28-May-15 CE 70.00 0.15 -0.20
-57.14%
0.45
0.10
1,748,000 437 3.67 1,872,000 -216,000
-10.34%
KTKBANK 28-May-15 CE 140.00 0.65 0.25
62.50%
1.30
0.30
1,702,000 851 13.62 514,000 148,000
40.44%
RCOM 28-May-15 CE 70.00 0.15 -0.20
-57.14%
0.35
0.10
1,666,000 833 2.83 4,246,000 98,000
2.36%
BANKNIFTY 28-May-15 CE 18,500.00 123.55 -104.10
-45.73%
328.00
93.80
1,648,975 65,959 3,663.69 608,300 16,500
2.79%
SBIN 25-Jun-15 CE 290.00 8.55 -4.20
-32.94%
20.90
7.80
1,631,250 1,305 203.58 766,250 463,750
153.31%
DLF 28-May-15 CE 125.00 1.55 -1.35
-46.55%
3.40
1.40
1,596,000 798 33.20 1,450,000 62,000
4.47%
JPASSOCIAT 28-May-15 CE 17.50 0.60 -0.40
-40.00%
1.15
0.50
1,592,000 199 9.55 1,520,000 376,000
32.87%
TATASTEEL 28-May-15 CE 350.00 1.95 -1.65
-45.83%
4.90
1.70
1,413,000 2,826 45.78 923,500 -2,500
-0.27%
RCOM 28-May-15 CE 67.50 0.30 -0.45
-60.00%
0.65
0.25
1,380,000 690 5.11 1,190,000 60,000
5.31%
BANKINDIA 28-May-15 CE 210.00 2.15 -2.05
-48.81%
6.25
1.60
1,377,000 1,377 51.64 549,000 -86,000
-13.54%
IDBI 28-May-15 CE 70.00 0.95 -0.35
-26.92%
1.75
0.85
1,356,000 339 17.90 2,084,000 -64,000
-2.98%
ORIENTBANK 28-May-15 CE 210.00 1.80 -0.70
-28.00%
5.25
1.50
1,355,000 1,355 48.92 772,000 108,000
16.27%
IDFC 28-May-15 CE 155.00 1.85 -0.10
-5.13%
3.50
1.65
1,328,000 664 34.40 940,000 22,000
2.40%
ICICIBANK 28-May-15 CE 330.00 0.50 -0.55
-52.38%
1.35
0.40
1,313,750 1,051 11.56 1,947,500 -185,000
-8.68%
VOLTAS 28-May-15 CE 330.00 1.40 1.00
250.00%
1.95
0.35
1,308,000 1,308 16.35 240,000 184,000
328.57%
BANKBARODA 28-May-15 CE 160.00 1.60 -0.70
-30.43%
4.65
1.20
1,255,000 1,004 36.40 776,250 8,750
1.14%
ADANIPOWER 28-May-15 CE 42.50 0.20 -0.05
-20.00%
0.30
0.15
1,244,000 311 2.49 2,004,000 240,000
13.61%
PNB 28-May-15 CE 155.00 0.80 -0.20
-20.00%
2.35
0.65
1,240,000 992 17.98 1,646,250 -80,000
-4.63%
AXISBANK 28-May-15 CE 580.00 3.80 -3.45
-47.59%
8.50
2.95
1,239,500 2,479 79.82 496,000 -146,000
-22.74%
JINDALSTEL 28-May-15 CE 150.00 0.45 -0.15
-25.00%
2.00
0.40
1,200,000 1,200 13.20 1,150,000 45,000
4.07%
IDEA 28-May-15 CE 170.00 1.60 -2.60
-61.90%
4.50
1.40
1,192,000 596 25.03 640,000 346,000
117.69%
SBIN 25-Jun-15 CE 320.00 2.20 -1.75
-44.30%
6.85
1.95
1,171,250 937 48.37 531,250 318,750
150.00%
UNITECH 25-Jun-15 CE 15.00 0.80 -0.10
-11.11%
0.90
0.75
1,161,000 129 9.06 2,646,000 855,000
47.74%
IFCI 28-May-15 CE 32.50 0.20 -0.15
-42.86%
0.35
0.20
1,152,000 144 2.88 3,872,000 -72,000
-1.83%
JINDALSTEL 28-May-15 CE 140.00 2.45 0.10
4.26%
5.25
2.10
1,145,000 1,145 41.11 855,000 -83,000
-8.85%
IDEA 28-May-15 CE 180.00 0.25 -0.55
-68.75%
0.95
0.20
1,144,000 572 4.12 1,390,000 56,000
4.20%
PNB 28-May-15 CE 160.00 0.35 -0.15
-30.00%
1.10
0.25
1,128,750 903 7.11 1,891,250 -271,250
-12.54%
SUNPHARMA 28-May-15 CE 1,000.00 13.75 6.30
84.56%
16.50
5.15
1,117,500 4,470 137.34 495,000 -43,250
-8.04%
NIFTY 25-Jun-15 CE 8,800.00 46.95 4.30
10.08%
55.70
39.35
1,093,600 43,744 529.08 1,395,050 181,950
15.00%
ARVIND 28-May-15 CE 250.00 1.85 0.20
12.12%
4.20
1.00
1,075,000 1,075 26.34 584,000 -4,000
-0.68%
JPASSOCIAT 25-Jun-15 CE 20.00 0.55 -0.15
-21.43%
0.70
0.50
1,072,000 134 5.90 1,832,000 552,000
43.13%
NIFTY 28-May-15 CE 8,900.00 1.15 0.00
0.00%
1.30
1.00
1,058,000 42,320 12.17 1,506,750 -103,800
-6.45%
RPOWER 28-May-15 CE 55.00 0.55 -0.20
-26.67%
0.85
0.40
1,048,000 262 6.18 2,392,000 8,000
0.34%
ICICIBANK 28-May-15 CE 315.00 3.40 -1.60
-32.00%
6.60
2.65
1,033,750 827 51.69 622,500 37,500
6.41%
NIFTY 25-Jun-15 CE 8,600.00 105.90 8.40
8.62%
121.40
93.10
1,001,300 40,052 1,092.82 910,750 122,300
15.51%
HDIL 28-May-15 CE 120.00 0.30 -0.55
-64.71%
0.85
0.25
970,000 485 4.27 2,276,000 -188,000
-7.63%
NHPC 28-May-15 CE 20.00 0.05 -0.05
-50.00%
0.10
0.05
970,000 97 0.49 3,890,000 320,000
8.96%
ITC 28-May-15 CE 360.00 0.50 0.00
0.00%
0.85
0.35
956,000 956 5.74 1,242,000 38,000
3.16%
NIFTY 25-Jun-15 CE 8,500.00 150.00 9.85
7.03%
169.00
134.60
952,700 38,108 1,450.58 914,175 -3,950
-0.43%
NIFTY 28-May-15 CE 8,650.00 4.20 -2.30
-35.38%
9.90
3.35
942,500 37,700 60.23 264,250 122,300
86.16%
BANKBARODA 28-May-15 CE 165.00 0.70 -0.40
-36.36%
2.40
0.55
936,250 749 14.23 827,500 -50,000
-5.70%
HDIL 28-May-15 CE 115.00 0.80 -1.05
-56.76%
2.00
0.70
920,000 460 10.49 1,340,000 62,000
4.85%
JISLJALEQS 28-May-15 CE 65.00 1.15 -0.70
-37.84%
2.35
1.05
920,000 230 15.64 1,384,000 -44,000
-3.08%
GMRINFRA 28-May-15 CE 15.00 0.10 -0.10
-50.00%
0.15
0.10
908,127 99 1.00 6,485,311 220,152
3.51%
HINDALCO 28-May-15 CE 140.00 1.20 -1.15
-48.94%
2.15
1.05
908,000 454 13.89 2,632,000 52,000
2.02%
IFCI 28-May-15 CE 30.00 1.35 -0.30
-18.18%
1.75
1.30
896,000 112 13.89 1,776,000 112,000
6.73%
TATAPOWER 28-May-15 CE 80.00 0.25 -0.15
-37.50%
0.40
0.20
868,000 217 2.52 2,724,000 -188,000
-6.46%
RECLTD 28-May-15 CE 310.00 3.85 0.60
18.46%
4.70
2.85
867,000 867 33.99 502,000 -163,000
-24.51%
NIFTY 25-Jun-15 CE 8,700.00 72.35 7.00
10.71%
84.00
61.60
865,225 34,609 649.18 1,011,825 259,700
34.53%
NIFTY 25-Jun-15 CE 9,000.00 18.45 0.55
3.07%
22.60
16.00
841,900 33,676 168.30 2,050,625 156,000
8.23%
CANBK 28-May-15 CE 360.00 6.35 -0.45
-6.62%
10.50
5.60
836,000 836 65.88 347,000 0
0.00%
TATASTEEL 28-May-15 CE 360.00 0.70 -0.85
-54.84%
2.00
0.60
834,000 1,668 10.17 1,154,500 -37,500
-3.15%
RELIANCE 28-May-15 CE 900.00 11.05 -0.20
-1.78%
13.50
9.00
830,250 3,321 96.39 948,500 -55,750
-5.55%
GMRINFRA 25-Jun-15 CE 15.00 0.60 -0.15
-20.00%
0.75
0.55
825,570 90 5.20 1,550,237 229,325
17.36%
IBREALEST 28-May-15 CE 60.00 0.75 0.10
15.38%
2.30
0.55
812,000 203 11.21 1,848,000 -188,000
-9.23%
ICICIBANK 28-May-15 CE 325.00 0.85 -0.85
-50.00%
2.15
0.60
795,000 636 11.05 1,277,500 -66,250
-4.93%
ZEEL 28-May-15 CE 320.00 4.50 -1.05
-18.92%
7.70
3.80
794,000 794 44.54 487,000 -225,000
-31.60%
SYNDIBANK 28-May-15 CE 110.00 0.65 -0.75
-53.57%
2.60
0.50
778,000 389 11.51 918,000 92,000
11.14%
SBIN 28-May-15 CE 270.00 11.80 -7.40
-38.54%
33.00
10.10
775,000 620 153.99 982,500 -36,250
-3.56%
APOLLOTYRE 28-May-15 CE 180.00 4.90 -0.80
-14.04%
6.90
3.85
770,000 385 37.88 606,000 8,000
1.34%
AXISBANK 28-May-15 CE 600.00 1.05 -1.35
-56.25%
2.75
0.75
767,500 1,535 14.12 927,000 -94,500
-9.25%
AXISBANK 28-May-15 CE 570.00 6.80 -4.85
-41.63%
14.00
5.70
757,500 1,515 75.98 500,500 -46,500
-8.50%
ZEEL 28-May-15 CE 330.00 1.50 -0.85
-36.17%
3.05
1.25
743,000 743 15.83 423,000 -171,000
-28.79%
SBIN 25-Jun-15 CE 280.00 12.45 -5.25
-29.66%
28.00
12.00
742,500 594 109.37 558,750 352,500
170.91%
RELCAPITAL 28-May-15 CE 420.00 1.00 -1.55
-60.78%
3.10
0.75
736,500 1,473 13.04 621,000 45,000
7.81%
IDBI 28-May-15 CE 75.00 0.20 -0.05
-20.00%
0.45
0.15
724,000 181 2.46 1,716,000 -160,000
-8.53%
ASHOKLEY 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
720,000 180 0.36 9,380,000 -184,000
-1.92%
ANDHRABANK 28-May-15 CE 80.00 0.30 -0.35
-53.85%
0.80
0.25
716,000 179 4.01 1,188,000 8,000
0.68%
NIFTY 28-May-15 CE 8,200.00 257.10 24.85
10.70%
291.90
225.90
709,500 28,380 1,859.60 1,506,325 -155,475
-9.36%
RELIANCE 28-May-15 CE 920.00 3.60 -1.10
-23.40%
5.35
3.10
676,750 2,707 28.63 639,000 -79,750
-11.10%
IDEA 28-May-15 CE 190.00 0.10 -0.10
-50.00%
0.20
0.05
676,000 338 0.61 1,058,000 -14,000
-1.31%
DLF 28-May-15 CE 135.00 0.20 -0.35
-63.64%
0.55
0.20
666,000 333 2.00 992,000 -68,000
-6.42%
SSLT 28-May-15 CE 220.00 9.50 -4.35
-31.41%
15.20
7.65
663,000 663 62.26 358,000 -15,000
-4.02%
APOLLOTYRE 28-May-15 CE 190.00 0.90 -0.55
-37.93%
1.75
0.80
650,000 325 7.67 842,000 -74,000
-8.08%
SSLT 28-May-15 CE 230.00 5.60 -3.25
-36.72%
10.15
4.30
648,000 648 39.59 480,000 0
0.00%
ADANIENT 28-May-15 CE 800.00 8.50 2.55
42.86%
10.00
4.60
647,500 1,295 52.12 267,000 -15,500
-5.49%
HEXAWARE 28-May-15 CE 280.00 4.05 -1.20
-22.86%
5.85
3.20
637,000 637 29.75 226,000 -129,000
-36.34%
SUNPHARMA 28-May-15 CE 980.00 26.15 11.60
79.73%
29.00
11.00
636,000 2,544 127.90 164,750 -189,750
-53.53%
TATASTEEL 28-May-15 CE 340.00 5.85 -2.30
-28.22%
11.00
5.15
635,500 1,271 50.65 302,500 37,500
14.15%
IDBI 28-May-15 CE 72.50 0.40 -0.20
-33.33%
0.85
0.35
632,000 158 3.92 868,000 28,000
3.33%
UNIONBANK 28-May-15 CE 170.00 0.85 -0.35
-29.17%
2.40
0.70
619,000 619 9.90 400,000 68,000
20.48%
JISLJALEQS 28-May-15 CE 67.50 0.40 -0.45
-52.94%
1.05
0.25
608,000 152 3.59 1,424,000 -16,000
-1.11%
TATASTEEL 28-May-15 CE 380.00 0.20 -0.15
-42.86%
0.50
0.15
607,500 1,215 1.64 1,594,000 -117,500
-6.87%
DLF 28-May-15 CE 140.00 0.10 -0.15
-60.00%
0.25
0.10
580,000 290 0.75 2,002,000 -116,000
-5.48%
IDFC 28-May-15 CE 165.00 0.15 -0.05
-25.00%
0.40
0.15
580,000 290 1.57 1,514,000 56,000
3.84%
APOLLOTYRE 28-May-15 CE 185.00 2.25 -0.80
-26.23%
3.75
2.00
578,000 289 15.26 432,000 -4,000
-0.92%
JPPOWER 28-May-15 CE 7.50 0.10 -0.10
-50.00%
0.15
0.10
570,000 38 0.68 1,380,000 210,000
17.95%
CANBK 28-May-15 CE 370.00 3.55 -0.35
-8.97%
6.30
3.05
569,000 569 26.12 726,000 77,000
11.86%
BANKBARODA 28-May-15 CE 170.00 0.35 -0.15
-30.00%
1.05
0.25
566,250 453 3.79 967,500 -70,000
-6.75%
RECLTD 28-May-15 CE 320.00 1.35 0.20
17.39%
1.70
0.90
566,000 566 7.53 1,018,000 -24,000
-2.30%
BHEL 28-May-15 CE 240.00 2.50 -0.15
-5.66%
3.15
1.80
564,000 564 14.89 873,000 -88,000
-9.16%
RPOWER 28-May-15 CE 60.00 0.10 -0.05
-33.33%
0.15
0.10
560,000 140 0.62 2,136,000 -220,000
-9.34%
ADANIPORTS 28-May-15 CE 350.00 4.80 -0.90
-15.79%
9.10
4.00
557,000 557 36.82 291,000 -32,000
-9.91%
ARVIND 28-May-15 CE 240.00 5.25 0.85
19.32%
9.00
3.60
548,000 548 32.33 342,000 44,000
14.77%
STAR 28-May-15 CE 1,200.00 28.30 -4.90
-14.76%
44.75
18.65
547,250 2,189 170.09 95,250 -23,750
-19.96%
NIFTY 28-May-15 CE 9,000.00 1.05 0.10
10.53%
1.15
0.55
546,275 21,851 5.08 2,143,800 -94,725
-4.23%
TATAPOWER 28-May-15 CE 77.50 0.60 -0.25
-29.41%
0.95
0.50
540,000 135 3.73 692,000 -40,000
-5.46%
BANKNIFTY 28-May-15 CE 18,700.00 57.65 -79.35
-57.92%
201.65
41.60
535,025 21,401 629.19 145,900 45,650
45.54%
ASHOKLEY 25-Jun-15 CE 75.00 1.25 -0.35
-21.88%
1.60
1.20
524,000 131 7.23 792,000 240,000
43.48%
NIFTY 25-Jun-15 CE 8,400.00 203.40 12.75
6.69%
227.05
185.75
523,500 20,940 1,083.80 592,800 16,450
2.85%
ICICIBANK 28-May-15 CE 340.00 0.20 -0.20
-50.00%
0.50
0.15
518,750 415 1.56 2,212,500 -141,250
-6.00%
HEXAWARE 28-May-15 CE 290.00 1.25 -0.80
-39.02%
2.20
0.95
513,000 513 7.23 335,000 16,000
5.02%
VOLTAS 28-May-15 CE 290.00 26.00 17.80
217.07%
26.75
11.30
512,000 512 96.67 137,000 -181,000
-56.92%
TATAGLOBAL 28-May-15 CE 150.00 1.10 0.10
10.00%
1.60
1.00
510,000 255 6.48 1,002,000 -56,000
-5.29%
L&TFH 28-May-15 CE 65.00 0.45 -0.35
-43.75%
1.05
0.40
500,000 125 3.40 1,348,000 12,000
0.90%
AXISBANK 28-May-15 CE 590.00 1.90 -2.55
-57.30%
5.85
1.50
497,000 994 19.38 433,000 -65,000
-13.05%
ASHOKLEY 25-Jun-15 CE 70.00 2.95 -0.55
-15.71%
3.50
2.85
496,000 124 15.38 616,000 236,000
62.11%
ADANIPORTS 28-May-15 CE 360.00 1.70 -0.85
-33.33%
4.10
1.30
494,000 494 14.03 258,000 55,000
27.09%
TATASTEEL 28-May-15 CE 370.00 0.30 -0.40
-57.14%
0.80
0.25
493,000 986 2.42 877,000 -132,000
-13.08%
PNB 28-May-15 CE 145.00 4.45 0.15
3.49%
8.30
3.80
490,000 392 30.09 496,250 -211,250
-29.86%
UCOBANK 28-May-15 CE 60.00 0.50 -0.50
-50.00%
1.30
0.45
488,000 122 4.68 600,000 4,000
0.67%
DISHTV 28-May-15 CE 85.00 1.30 -0.25
-16.13%
1.50
1.15
484,000 121 6.44 944,000 24,000
2.61%
RPOWER 28-May-15 CE 57.50 0.20 -0.05
-20.00%
0.30
0.20
480,000 120 1.15 1,120,000 72,000
6.87%
RELCAPITAL 28-May-15 CE 400.00 4.95 -4.75
-48.97%
11.80
4.05
479,000 958 33.58 455,000 62,000
15.78%
SBIN 25-Jun-15 CE 330.00 1.55 -0.95
-38.00%
4.20
1.30
478,750 383 11.92 236,250 141,250
148.68%
ITC 25-Jun-15 CE 340.00 5.80 0.90
18.37%
6.40
4.70
475,000 475 27.31 360,000 209,000
138.41%
ONGC 28-May-15 CE 330.00 2.10 0.35
20.00%
3.95
1.80
469,000 938 10.36 711,000 -60,500
-7.84%
BANKNIFTY 28-May-15 CE 18,800.00 44.40 -64.50
-59.23%
154.55
30.00
466,625 18,665 445.02 127,125 -5,475
-4.13%
ADANIPOWER 28-May-15 CE 40.00 0.90 -0.55
-37.93%
1.50
0.80
456,000 114 4.70 416,000 200,000
92.59%
BANKNIFTY 28-May-15 CE 18,600.00 84.00 -92.65
-52.45%
256.00
60.75
455,350 18,214 723.37 119,750 12,900
12.07%
RECLTD 28-May-15 CE 300.00 11.10 2.70
32.14%
12.10
7.00
433,000 433 42.61 367,000 -110,000
-23.06%
BANKNIFTY 28-May-15 CE 19,500.00 4.35 -4.60
-51.40%
12.00
3.75
431,075 17,243 35.56 281,125 -42,325
-13.09%
SYNDIBANK 28-May-15 CE 115.00 0.15 -0.15
-50.00%
0.70
0.15
430,000 215 1.63 532,000 -8,000
-1.48%
BHARTIARTL 28-May-15 CE 400.00 3.40 -1.35
-28.42%
5.00
2.70
429,000 858 15.87 609,000 -49,500
-7.52%
HAVELLS 28-May-15 CE 280.00 1.60 -1.05
-39.62%
2.80
1.30
427,000 427 9.52 132,000 -17,000
-11.41%
UNIONBANK 28-May-15 CE 165.00 1.80 -0.90
-33.33%
4.50
1.50
419,000 419 12.86 408,000 14,000
3.55%
LT 28-May-15 CE 1,700.00 6.05 -0.85
-12.32%
8.55
4.70
415,875 3,327 28.20 674,875 58,125
9.42%
TATAMOTORS 28-May-15 CE 520.00 6.00 -1.05
-14.89%
8.50
5.50
414,605 821 29.60 634,785 -55,045
-7.98%
ORIENTBANK 28-May-15 CE 220.00 0.70 -0.05
-6.67%
1.80
0.55
411,000 411 4.81 745,000 -61,000
-7.57%
ARVIND 28-May-15 CE 270.00 0.35 0.05
16.67%
0.75
0.15
409,000 409 1.76 507,000 21,000
4.32%
ONGC 28-May-15 CE 320.00 5.90 1.40
31.11%
8.00
4.80
409,000 818 24.29 546,000 -135,000
-19.82%
ADANIPOWER 28-May-15 CE 45.00 0.05 0.00
0.00%
0.10
0.05
408,000 102 0.20 3,212,000 -232,000
-6.74%
NIFTY 25-Jun-15 CE 8,900.00 29.20 1.95
7.16%
35.80
24.90
403,450 16,138 124.83 628,525 23,000
3.80%
KTKBANK 28-May-15 CE 125.00 7.75 3.60
86.75%
9.10
4.40
402,000 201 24.96 344,000 -28,000
-7.53%
SKSMICRO 28-May-15 CE 470.00 3.35 -2.30
-40.71%
6.50
3.05
399,000 798 19.79 105,500 -1,500
-1.40%
TCS 28-May-15 CE 2,600.00 32.60 19.25
144.19%
37.00
8.00
393,625 3,149 84.71 133,625 -26,250
-16.42%
AUROPHARMA 28-May-15 CE 1,400.00 17.50 -3.60
-17.06%
22.85
13.30
392,250 1,569 68.13 255,750 3,500
1.39%
JPASSOCIAT 25-Jun-15 CE 17.50 1.40 -0.30
-17.65%
1.70
1.30
392,000 49 5.33 584,000 256,000
78.05%
NTPC 28-May-15 CE 140.00 0.45 -0.05
-10.00%
0.55
0.35
392,000 196 1.76 672,000 -32,000
-4.55%
IDEA 28-May-15 CE 185.00 0.15 -0.20
-57.14%
0.45
0.10
388,000 194 0.70 870,000 104,000
13.58%
IDFC 25-Jun-15 CE 160.00 3.90 0.50
14.71%
4.95
3.80
388,000 194 17.23 414,000 228,000
122.58%
ITC 25-Jun-15 CE 350.00 3.40 0.30
9.68%
4.00
2.85
387,000 387 13.66 272,000 160,000
142.86%
ADANIENT 28-May-15 CE 810.00 5.30 1.70
47.22%
6.70
3.50
386,500 773 16.35 41,500 1,500
3.75%
YESBANK 28-May-15 CE 880.00 5.55 -1.40
-20.14%
8.95
4.45
382,750 1,531 26.18 338,000 -7,250
-2.10%
SUNPHARMA 28-May-15 CE 1,020.00 6.95 3.15
82.89%
8.20
2.50
382,500 1,530 23.06 166,000 51,500
44.98%
NIFTY 28-May-15 CE 8,350.00 122.15 11.85
10.74%
153.50
103.55
379,325 15,173 484.89 205,100 -66,975
-24.62%
TVSMOTOR 28-May-15 CE 230.00 2.75 -1.95
-41.49%
5.25
2.20
366,000 366 12.44 421,000 -7,000
-1.64%
SUNPHARMA 28-May-15 CE 960.00 41.95 16.65
65.81%
46.50
21.90
362,000 1,448 132.38 309,250 -102,000
-24.80%
INFY 28-May-15 CE 2,100.00 7.10 -3.05
-30.05%
8.85
5.50
359,625 2,877 24.45 332,375 -28,875
-7.99%
NIFTY 30-Jul-15 CE 9,200.00 24.40 2.10
9.42%
28.50
20.10
358,500 14,340 87.44 489,525 208,075
73.93%
L&TFH 28-May-15 CE 67.50 0.15 -0.10
-40.00%
0.30
0.10
356,000 89 0.64 1,068,000 -32,000
-2.91%
IFCI 28-May-15 CE 35.00 0.05 -0.05
-50.00%
0.10
0.05
352,000 44 0.18 3,696,000 -264,000
-6.67%
UNITECH 25-Jun-15 CE 17.50 0.30 -0.05
-14.29%
0.35
0.25
351,000 39 1.05 2,574,000 126,000
5.15%
ICICIBANK 25-Jun-15 CE 320.00 8.20 -1.05
-11.35%
10.10
7.60
343,750 275 31.45 531,250 90,000
20.40%
HINDALCO 28-May-15 CE 145.00 0.45 -0.50
-52.63%
0.65
0.35
334,000 167 1.67 1,120,000 -54,000
-4.60%
CAIRN 28-May-15 CE 200.00 1.55 -0.70
-31.11%
2.90
1.30
333,000 333 6.79 571,000 48,000
9.18%
KTKBANK 25-Jun-15 CE 140.00 2.35 1.05
80.77%
3.90
2.00
330,000 165 9.64 76,000 70,000
1,166.67%
BAJAJ-AUTO 28-May-15 CE 2,300.00 36.95 -7.05
-16.02%
53.00
17.85
327,125 2,617 90.84 59,625 -32,250
-35.10%
RELIANCE 28-May-15 CE 940.00 0.95 -0.90
-48.65%
2.10
0.80
322,250 1,289 4.48 580,500 -60,250
-9.40%
HDIL 28-May-15 CE 125.00 0.15 -0.20
-57.14%
0.35
0.10
318,000 159 0.64 1,420,000 -6,000
-0.42%
RELINFRA 28-May-15 CE 460.00 3.00 -1.00
-25.00%
6.55
2.25
314,000 628 12.78 395,000 3,500
0.89%
HDIL 28-May-15 CE 130.00 0.10 -0.05
-33.33%
0.15
0.05
314,000 157 0.28 1,114,000 -252,000
-18.45%
AMTEKAUTO 28-May-15 CE 160.00 3.55 -0.55
-13.41%
5.20
2.40
312,000 156 12.51 984,000 -150,000
-13.23%
INDIACEM 28-May-15 CE 90.00 0.75 -1.35
-64.29%
2.25
0.60
308,000 154 4.03 510,000 128,000
33.51%
IDFC 28-May-15 CE 175.00 0.05 -0.05
-50.00%
0.10
0.05
308,000 154 0.28 1,204,000 -20,000
-1.63%
STAR 28-May-15 CE 1,250.00 12.10 -3.80
-23.90%
24.00
7.00
307,000 1,228 47.74 76,500 34,250
81.07%
VOLTAS 28-May-15 CE 340.00 0.45 0.25
125.00%
0.75
0.10
306,000 306 1.56 85,000 72,000
553.85%
DISHTV 28-May-15 CE 87.50 0.75 -0.10
-11.76%
0.80
0.60
304,000 76 2.10 388,000 72,000
22.78%
CIPLA 28-May-15 CE 700.00 2.55 -1.70
-40.00%
6.00
2.20
301,000 602 8.82 349,500 23,000
7.04%
JINDALSTEL 28-May-15 CE 160.00 0.20 -0.05
-20.00%
0.70
0.15
300,000 300 1.35 591,000 34,000
6.10%
SBIN 28-May-15 CE 340.00 0.10 -0.10
-50.00%
0.30
0.05
300,000 240 0.60 102,500 55,000
115.79%
DLF 28-May-15 CE 150.00 0.05 0.00
0.00%
0.10
0.05
298,000 149 0.21 1,220,000 -30,000
-2.40%
KTKBANK 28-May-15 CE 145.00 0.30 0.15
100.00%
0.60
0.10
298,000 149 1.07 96,000 36,000
60.00%
BANKINDIA 28-May-15 CE 220.00 0.70 -1.00
-58.82%
2.15
0.60
296,000 296 3.40 962,000 -20,000
-2.04%
SAIL 28-May-15 CE 67.50 0.60 -0.20
-25.00%
0.95
0.50
296,000 74 2.16 332,000 -12,000
-3.49%
RCOM 25-Jun-15 CE 70.00 1.60 -0.50
-23.81%
2.00
1.35
294,000 147 4.56 482,000 220,000
83.97%
INDIACEM 28-May-15 CE 95.00 0.20 -0.40
-66.67%
0.70
0.15
290,000 145 0.99 770,000 2,000
0.26%
SBIN 28-May-15 CE 275.00 8.40 -8.20
-49.40%
27.90
7.80
285,000 228 43.49 242,500 8,750
3.74%
IDBI 28-May-15 CE 80.00 0.05 0.00
0.00%
0.15
0.05
280,000 70 0.25 2,712,000 -160,000
-5.57%
COALINDIA 28-May-15 CE 380.00 2.25 -0.40
-15.09%
3.30
1.35
277,000 277 5.84 336,000 -20,000
-5.62%
TATAMOTORS 28-May-15 CE 514.50 8.25 -1.10
-11.76%
11.05
6.00
276,235 547 25.17 181,800 -56,055
-23.57%
RPOWER 25-Jun-15 CE 55.00 2.30 -0.30
-11.54%
2.70
2.05
276,000 69 6.40 432,000 172,000
66.15%
ORIENTBANK 28-May-15 CE 200.00 5.45 -1.45
-21.01%
11.50
4.30
272,000 272 22.11 296,000 -31,000
-9.48%
ARVIND 25-Jun-15 CE 260.00 0.90 0.15
20.00%
1.90
0.55
271,000 271 2.90 493,000 74,000
17.66%
IDFC 28-May-15 CE 170.00 0.10 0.00
0.00%
0.20
0.05
266,000 133 0.29 2,070,000 4,000
0.19%
VEDL 28-May-15 CE 210.00 2.40 -1.55
-39.24%
3.80
2.20
266,000 266 7.58 77,000 0
0.00%
JPASSOCIAT 25-Jun-15 CE 22.50 0.20 -0.05
-20.00%
0.25
0.15
264,000 33 0.50 1,248,000 184,000
17.29%
ICICIBANK 28-May-15 CE 310.00 5.80 -1.80
-23.68%
10.00
4.95
262,500 210 20.40 396,250 11,250
2.92%
ICICIBANK 28-May-15 CE 335.00 0.30 -0.35
-53.85%
0.70
0.25
261,250 209 1.15 335,000 -25,000
-6.94%
ALBK 28-May-15 CE 105.00 0.35 -0.25
-41.67%
0.90
0.25
260,000 130 1.69 588,000 24,000
4.26%
SSLT 28-May-15 CE 240.00 3.15 -1.95
-38.24%
6.05
2.45
260,000 260 9.26 175,000 -15,000
-7.89%
NIFTY 28-May-15 CE 8,000.00 452.30 33.45
7.99%
485.80
415.00
259,825 10,393 1,200.00 518,625 -86,625
-14.31%
ADANIENT 28-May-15 CE 780.00 20.05 6.70
50.19%
22.00
13.00
258,500 517 46.06 192,000 -19,000
-9.00%
INFY 28-May-15 CE 2,050.00 19.30 -5.45
-22.02%
23.70
13.00
257,125 2,057 48.70 221,125 19,625
9.74%
YESBANK 28-May-15 CE 900.00 1.90 -0.75
-28.30%
3.10
1.30
255,000 1,020 5.79 263,250 5,750
2.23%
ARVIND 25-Jun-15 CE 270.00 0.45 0.10
28.57%
0.85
0.25
253,000 253 0.94 212,000 78,000
58.21%
LICHSGFIN 28-May-15 CE 420.00 4.10 -1.75
-29.91%
8.55
3.65
251,000 502 15.31 198,500 32,500
19.58%
PFC 28-May-15 CE 280.00 3.00 0.40
15.38%
4.30
2.30
251,000 251 8.79 122,000 -20,000
-14.08%
EXIDEIND 28-May-15 CE 160.00 1.50 -0.45
-23.08%
2.20
1.40
250,000 125 4.45 374,000 -54,000
-12.62%
NHPC 25-Jun-15 CE 20.00 0.40 0.00
0.00%
0.45
0.40
250,000 25 1.05 1,100,000 100,000
10.00%
ICICIBANK 25-Jun-15 CE 340.00 3.30 -0.35
-9.59%
4.15
3.00
248,750 199 8.51 302,500 137,500
83.33%
ANDHRABANK 28-May-15 CE 85.00 0.10 -0.05
-33.33%
0.15
0.05
248,000 62 0.25 480,000 -52,000
-9.77%
BHEL 28-May-15 CE 230.00 7.00 0.65
10.24%
8.00
4.90
247,000 247 17.34 572,000 -58,000
-9.21%
CANBK 28-May-15 CE 380.00 1.85 -0.10
-5.13%
3.35
1.45
247,000 247 5.93 213,000 41,000
23.84%
RCOM 28-May-15 CE 72.50 0.10 -0.05
-33.33%
0.15
0.10
246,000 123 0.25 624,000 -132,000
-17.46%
IBREALEST 28-May-15 CE 65.00 0.15 0.00
0.00%
0.50
0.10
244,000 61 0.61 732,000 -148,000
-16.82%
UNIONBANK 28-May-15 CE 160.00 4.55 -1.00
-18.02%
8.50
3.60
244,000 244 16.06 619,000 -8,000
-1.28%
BAJAJ-AUTO 28-May-15 CE 2,350.00 16.00 -7.30
-31.33%
25.00
5.15
243,375 1,947 31.81 26,250 -27,625
-51.28%
JPPOWER 25-Jun-15 CE 7.50 0.60 0.05
9.09%
0.65
0.55
240,000 16 1.37 405,000 90,000
28.57%
ITC 25-Jun-15 CE 330.00 8.90 0.70
8.54%
10.25
8.15
238,000 238 22.09 480,000 49,000
11.37%
BANKNIFTY 28-May-15 CE 19,200.00 8.60 -20.75
-70.70%
37.45
6.05
232,200 9,288 54.57 105,625 1,275
1.22%
IDFC 25-Jun-15 CE 170.00 1.35 0.05
3.85%
1.85
1.25
232,000 116 3.57 292,000 74,000
33.94%
TVSMOTOR 28-May-15 CE 240.00 0.75 -0.95
-55.88%
2.00
0.60
232,000 232 2.55 460,000 44,000
10.58%
BANKNIFTY 28-May-15 CE 18,900.00 27.85 -51.70
-64.99%
113.50
20.45
230,425 9,217 159.13 46,575 8,000
20.74%
GMRINFRA 28-May-15 CE 14.70 0.15 -0.20
-57.14%
0.25
0.10
229,325 25 0.39 486,169 100,903
26.19%
FEDERALBNK 28-May-15 CE 145.00 0.45 -0.55
-55.00%
0.95
0.40
228,000 114 1.64 286,000 44,000
18.18%
INDIACEM 28-May-15 CE 100.00 0.10 -0.15
-60.00%
0.25
0.10
228,000 114 0.27 778,000 -28,000
-3.47%
IBREALEST 28-May-15 CE 55.00 4.55 0.55
13.75%
5.95
4.50
228,000 57 11.56 116,000 -116,000
-50.00%
LT 28-May-15 CE 1,650.00 19.25 -0.15
-0.77%
25.00
14.35
227,250 1,818 46.86 156,375 -17,500
-10.06%
TATAMOTORS 28-May-15 CE 540.00 1.30 -0.75
-36.59%
2.35
1.20
223,210 442 3.88 424,705 -6,565
-1.52%
COALINDIA 28-May-15 CE 370.00 6.90 0.10
1.47%
7.85
4.00
221,000 221 13.41 325,000 21,000
6.91%
HDFC 28-May-15 CE 1,300.00 10.10 5.15
104.04%
11.35
4.30
218,750 875 18.31 99,000 -87,000
-46.77%
AXISBANK 28-May-15 CE 560.00 11.55 -5.75
-33.24%
20.80
10.00
217,500 435 37.17 245,000 -58,500
-19.28%
RECLTD 28-May-15 CE 330.00 0.50 0.00
0.00%
0.65
0.40
216,000 216 1.14 544,000 -13,000
-2.33%
NIFTY 28-May-15 CE 9,100.00 1.15 0.15
15.00%
1.50
0.60
215,350 8,614 2.05 632,250 -4,275
-0.67%
CIPLA 28-May-15 CE 680.00 7.70 -2.85
-27.01%
13.40
6.25
214,500 429 17.29 339,000 -1,000
-0.29%
TCS 28-May-15 CE 2,650.00 10.65 6.55
159.76%
12.60
2.20
212,750 1,702 15.83 76,625 -6,125
-7.40%
IBREALEST 28-May-15 CE 62.50 0.25 -0.20
-44.44%
1.10
0.25
212,000 53 1.27 184,000 -80,000
-30.30%
ONGC 28-May-15 CE 350.00 0.35 0.00
0.00%
0.95
0.30
211,000 422 0.82 582,500 -8,000
-1.35%
MOTHERSUMI 28-May-15 CE 480.00 7.35 2.20
42.72%
10.85
5.85
210,500 421 18.21 111,000 -22,000
-16.54%
BHEL 28-May-15 CE 250.00 0.75 -0.20
-21.05%
1.05
0.60
210,000 210 1.83 559,000 -10,000
-1.76%
HDIL 28-May-15 CE 105.00 4.05 -2.65
-39.55%
6.75
3.70
210,000 105 10.06 526,000 -46,000
-8.04%
JINDALSTEL 25-Jun-15 CE 150.00 3.65 -0.35
-8.75%
6.00
3.50
210,000 210 8.88 163,000 151,000
1,258.33%
DLF 28-May-15 CE 120.00 4.20 -1.75
-29.41%
6.45
4.00
208,000 104 10.09 644,000 -12,000
-1.83%
POWERGRID 28-May-15 CE 140.00 2.15 0.60
38.71%
2.50
0.95
208,000 104 4.10 296,000 -24,000
-7.50%
UCOBANK 28-May-15 CE 65.00 0.10 -0.05
-33.33%
0.20
0.05
208,000 52 0.21 540,000 -96,000
-15.09%
BHARATFORG 28-May-15 CE 1,300.00 3.35 -4.45
-57.05%
7.75
2.60
207,750 831 7.89 343,750 -11,500
-3.24%
HINDALCO 28-May-15 CE 150.00 0.20 -0.20
-50.00%
0.30
0.15
206,000 103 0.41 1,156,000 -24,000
-2.03%
HDFC 28-May-15 CE 1,280.00 19.20 9.80
104.26%
21.05
8.60
205,000 820 31.00 55,000 3,750
7.32%
ARVIND 25-Jun-15 CE 250.00 2.00 0.30
17.65%
4.00
1.00
204,000 204 4.69 199,000 37,000
22.84%
SAIL 28-May-15 CE 70.00 0.25 -0.10
-28.57%
0.40
0.20
204,000 51 0.59 856,000 -52,000
-5.73%
IDFC 25-Jun-15 CE 155.00 6.15 0.65
11.82%
7.50
6.05
200,000 100 13.68 194,000 122,000
169.44%
JISLJALEQS 28-May-15 CE 72.50 0.10 -0.05
-33.33%
0.15
0.10
200,000 50 0.24 240,000 -56,000
-18.92%
TATAPOWER 25-Jun-15 CE 80.00 1.25 -0.35
-21.88%
1.75
1.20
200,000 50 2.92 404,000 88,000
27.85%
YESBANK 28-May-15 CE 860.00 13.90 -0.90
-6.08%
18.40
11.50
199,500 798 31.72 299,750 -5,000
-1.64%
BANKBARODA 28-May-15 CE 155.00 3.40 -1.15
-25.27%
7.95
2.90
198,750 159 10.61 157,500 8,750
5.88%
UNITECH 25-Jun-15 CE 20.00 0.10 -0.05
-33.33%
0.15
0.10
198,000 22 0.24 927,000 108,000
13.19%
IRB 28-May-15 CE 250.00 1.00 -1.60
-61.54%
3.10
0.75
197,000 197 3.01 421,000 -28,000
-6.24%
FEDERALBNK 28-May-15 CE 140.00 1.45 -1.05
-42.00%
2.85
1.25
196,000 98 3.92 394,000 14,000
3.68%
ANDHRABANK 28-May-15 CE 77.50 0.90 -0.60
-40.00%
1.90
0.75
192,000 48 2.57 288,000 48,000
20.00%
DLF 28-May-15 CE 145.00 0.05 -0.10
-66.67%
0.15
0.05
192,000 96 0.19 638,000 -148,000
-18.83%
STAR 28-May-15 CE 1,300.00 5.00 -2.10
-29.58%
12.05
3.50
190,250 761 13.64 85,000 42,250
98.83%
NTPC 28-May-15 CE 135.00 1.80 0.00
0.00%
2.25
1.50
190,000 95 3.42 148,000 4,000
2.78%
APOLLOTYRE 28-May-15 CE 200.00 0.15 -0.15
-50.00%
0.30
0.10
188,000 94 0.38 908,000 -38,000
-4.02%
SSLT 28-May-15 CE 225.00 7.35 -3.75
-33.78%
12.70
5.70
188,000 188 15.08 111,000 -6,000
-5.13%
ITC 28-May-15 CE 320.00 11.75 0.85
7.80%
15.10
10.05
185,000 185 24.16 239,000 18,000
8.14%
JINDALSTEL 28-May-15 CE 170.00 0.10 -0.05
-33.33%
0.30
0.05
184,000 184 0.37 302,000 27,000
9.82%
HINDPETRO 28-May-15 CE 620.00 8.00 -2.45
-23.44%
14.05
6.70
182,500 365 19.98 218,000 24,500
12.66%
PNB 28-May-15 CE 165.00 0.15 0.00
0.00%
0.45
0.10
182,500 146 0.46 876,250 -1,250
-0.14%
TATAPOWER 28-May-15 CE 82.50 0.10 -0.10
-50.00%
0.20
0.10
180,000 45 0.25 676,000 -104,000
-13.33%
AXISBANK 25-Jun-15 CE 600.00 11.40 -2.20
-16.18%
14.75
10.50
179,000 358 24.31 237,500 99,000
71.48%
NTPC 25-Jun-15 CE 140.00 2.85 0.05
1.79%
3.00
2.35
178,000 89 5.11 184,000 106,000
135.90%
LICHSGFIN 28-May-15 CE 430.00 1.60 -1.05
-39.62%
3.70
1.00
177,500 355 4.33 265,000 3,500
1.34%
NIFTY 28-May-15 CE 8,100.00 353.10 28.95
8.93%
388.65
318.50
176,125 7,045 624.89 699,100 -28,850
-3.96%
ADANIPORTS 28-May-15 CE 340.00 11.00 -0.10
-0.90%
16.00
10.30
175,000 175 23.45 130,000 -31,000
-19.25%
ASHOKLEY 28-May-15 CE 77.50 0.05 -0.05
-50.00%
0.10
0.05
172,000 43 0.10 2,728,000 -88,000
-3.13%
SAIL 28-May-15 CE 75.00 0.05 0.00
0.00%
0.10
0.05
172,000 43 0.09 1,200,000 -72,000
-5.66%
TECHM 28-May-15 CE 650.00 20.50 5.40
35.76%
21.95
9.80
172,000 344 25.73 167,500 -6,500
-3.74%
NIFTY 25-Jun-15 CE 9,400.00 4.65 0.90
24.00%
5.50
3.45
171,275 6,851 8.27 275,800 2,025
0.74%
ONGC 28-May-15 CE 340.00 0.80 0.10
14.29%
2.00
0.70
171,000 342 1.45 687,500 -4,000
-0.58%
ALBK 28-May-15 CE 100.00 1.90 -0.80
-29.63%
3.65
1.65
170,000 85 4.59 168,000 -16,000
-8.70%
HEXAWARE 28-May-15 CE 270.00 10.40 -0.70
-6.31%
12.30
8.00
169,000 169 18.18 108,000 -64,000
-37.21%
ANDHRABANK 28-May-15 CE 82.50 0.15 -0.15
-50.00%
0.35
0.10
168,000 42 0.35 284,000 -8,000
-2.74%
APOLLOTYRE 28-May-15 CE 195.00 0.40 -0.35
-46.67%
0.70
0.30
168,000 84 0.87 198,000 -6,000
-2.94%
BHARTIARTL 28-May-15 CE 410.00 1.30 -0.75
-36.59%
1.95
1.05
168,000 336 2.39 286,000 -14,000
-4.67%
CANBK 28-May-15 CE 350.00 10.95 -0.25
-2.23%
15.95
10.00
166,000 166 20.83 100,000 -8,000
-7.41%
AMBUJACEM 28-May-15 CE 245.00 1.90 -0.60
-24.00%
3.70
1.70
166,000 166 4.73 100,000 -2,000
-1.96%
NIFTY 25-Jun-15 CE 9,200.00 7.15 0.20
2.88%
8.85
6.05
165,400 6,616 12.67 478,050 18,625
4.05%
CESC 28-May-15 CE 600.00 1.80 -6.90
-79.31%
7.75
1.55
164,500 329 5.82 109,000 -29,000
-21.01%
ADANIPORTS 28-May-15 CE 370.00 0.50 -0.55
-52.38%
1.50
0.35
164,000 164 1.46 152,000 -2,000
-1.30%
TATAPOWER 28-May-15 CE 75.00 1.70 -0.25
-12.82%
2.45
1.55
164,000 41 3.38 472,000 -16,000
-3.28%
WOCKPHARMA 28-May-15 CE 1,500.00 13.35 -2.80
-17.34%
30.80
12.00
162,625 1,301 33.29 137,000 -2,000
-1.44%
SUNPHARMA 28-May-15 CE 1,040.00 3.25 1.20
58.54%
4.00
1.10
162,250 649 4.98 188,250 2,250
1.21%
VEDL 28-May-15 CE 220.00 0.60 -0.65
-52.00%
1.25
0.55
162,000 162 1.25 358,000 -15,000
-4.02%
ALBK 28-May-15 CE 110.00 0.15 0.00
0.00%
0.25
0.10
160,000 80 0.29 414,000 -6,000
-1.43%
ICICIBANK 25-Jun-15 CE 330.00 5.20 -0.90
-14.75%
6.80
4.90
160,000 128 9.42 295,000 42,500
16.83%
IDBI 28-May-15 CE 85.00 0.05 0.00
0.00%
0.05
0.05
160,000 40 0.08 1,836,000 100,000
5.76%
NHPC 25-Jun-15 CE 22.50 0.10 0.00
0.00%
0.10
0.10
160,000 16 0.16 340,000 120,000
54.55%
PNB 28-May-15 CE 140.00 8.05 -0.35
-4.17%
12.70
7.65
158,750 127 16.64 561,250 35,000
6.65%
ONGC 28-May-15 CE 310.00 13.75 3.75
37.50%
15.00
11.75
156,500 313 20.66 96,500 2,500
2.66%
PNB 25-Jun-15 CE 150.00 4.40 -0.65
-12.87%
7.00
4.20
153,750 123 8.36 236,250 -6,250
-2.58%
ASHOKLEY 25-Jun-15 CE 80.00 0.55 -0.25
-31.25%
0.75
0.55
152,000 38 0.88 216,000 64,000
42.11%
ASHOKLEY 28-May-15 CE 67.50 2.40 -1.05
-30.43%
3.25
2.30
152,000 38 4.38 676,000 -52,000
-7.14%
SAIL 28-May-15 CE 72.50 0.05 -0.10
-66.67%
0.15
0.05
152,000 38 0.15 480,000 -68,000
-12.41%
UNIONBANK 28-May-15 CE 150.00 13.15 -1.30
-9.00%
17.35
12.15
151,000 151 20.54 294,000 -87,000
-22.83%
ASIANPAINT 28-May-15 CE 800.00 3.70 -1.30
-26.00%
5.00
3.25
150,750 603 5.94 215,750 -17,000
-7.30%
IDFC 28-May-15 CE 180.00 0.05 0.00
0.00%
0.10
0.05
150,000 75 0.08 1,492,000 -128,000
-7.90%
ALBK 28-May-15 CE 102.50 0.75 -0.55
-42.31%
1.80
0.60
148,000 74 2.09 102,000 20,000
24.39%
GMRINFRA 25-Jun-15 CE 17.50 0.25 0.00
0.00%
0.25
0.20
146,768 16 0.34 1,054,895 128,422
13.86%
RELINFRA 28-May-15 CE 440.00 10.95 -1.25
-10.25%
17.80
8.00
146,500 293 18.46 264,000 7,500
2.92%
RELINFRA 28-May-15 CE 480.00 0.75 -0.50
-40.00%
2.00
0.65
146,500 293 1.66 219,500 -8,000
-3.52%
NIFTY 30-Jul-15 CE 8,700.00 139.30 11.75
9.21%
151.00
124.25
146,375 5,855 206.67 455,100 109,350
31.63%
BHARATFORG 28-May-15 CE 1,250.00 10.60 -9.15
-46.33%
23.65
8.90
146,250 585 17.58 109,250 9,000
8.98%
ADANIENT 28-May-15 CE 790.00 13.50 4.25
45.95%
15.25
9.15
145,500 291 17.78 68,000 -1,000
-1.45%
CESC 28-May-15 CE 580.00 4.05 -14.25
-77.87%
14.00
3.15
145,000 290 11.60 50,500 -2,500
-4.72%
SSLT 28-May-15 CE 235.00 4.20 -2.60
-38.24%
8.00
3.20
145,000 145 6.89 43,000 -2,000
-4.44%
NIFTY 25-Jun-15 CE 9,100.00 11.20 0.15
1.36%
13.85
9.75
144,925 5,797 17.96 573,800 27,300
5.00%
ARVIND 25-Jun-15 CE 240.00 5.95 0.85
16.67%
8.90
3.90
144,000 144 8.37 58,000 26,000
81.25%
DISHTV 28-May-15 CE 82.50 2.30 -0.50
-17.86%
2.75
2.15
144,000 36 3.38 800,000 36,000
4.71%
JPASSOCIAT 25-Jun-15 CE 25.00 0.05 -0.10
-66.67%
0.10
0.05
144,000 18 0.12 872,000 136,000
18.48%
LT 28-May-15 CE 1,660.00 14.35 -1.15
-7.42%
20.50
11.40
144,000 1,152 23.95 67,250 -2,500
-3.58%
PTC 28-May-15 CE 75.00 0.15 -0.15
-50.00%
0.25
0.15
144,000 36 0.32 304,000 -36,000
-10.59%
TATASTEEL 28-May-15 CE 390.00 0.15 -0.05
-25.00%
0.25
0.10
143,500 287 0.20 576,500 -50,500
-8.05%
TECHM 28-May-15 CE 660.00 13.70 3.75
37.69%
14.80
5.60
140,500 281 14.60 105,000 -1,000
-0.94%
IDBI 28-May-15 CE 67.50 2.10 -0.45
-17.65%
3.20
2.10
140,000 35 3.71 208,000 -12,000
-5.45%
ITC 28-May-15 CE 370.00 0.25 0.00
0.00%
0.40
0.20
140,000 140 0.39 212,000 -16,000
-7.02%
BANKINDIA 28-May-15 CE 215.00 1.20 -1.55
-56.36%
3.55
1.00
139,000 139 2.99 85,000 7,000
8.97%
ITC 25-Jun-15 CE 360.00 2.05 0.25
13.89%
2.50
1.80
139,000 139 2.86 128,000 102,000
392.31%
SKSMICRO 28-May-15 CE 480.00 1.60 -1.50
-48.39%
3.95
1.45
138,500 277 4.02 298,000 -17,500
-5.55%
BANKNIFTY 28-May-15 CE 19,300.00 5.75 -13.05
-69.41%
24.35
4.75
138,225 5,529 21.47 35,350 -28,550
-44.68%
ARVIND 28-May-15 CE 280.00 0.20 0.05
33.33%
0.40
0.10
138,000 138 0.33 215,000 -20,000
-8.51%
LT 28-May-15 CE 1,680.00 9.35 -0.65
-6.50%
13.00
6.85
137,000 1,096 13.95 70,625 2,250
3.29%
PNB 28-May-15 CE 170.00 0.10 -0.05
-33.33%
0.25
0.05
136,250 109 0.26 921,250 -10,000
-1.07%
SBIN 28-May-15 CE 335.00 0.10 -0.15
-60.00%
0.45
0.10
136,250 109 0.35 27,500 -12,500
-31.25%
JPASSOCIAT 28-May-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
136,000 17 0.07 10,112,000 120,000
1.20%
TITAN 28-May-15 CE 380.00 0.85 -2.15
-71.67%
3.20
0.70
136,000 136 2.79 174,000 -6,000
-3.33%
JPPOWER 25-Jun-15 CE 10.00 0.15 0.05
50.00%
0.15
0.10
135,000 9 0.19 810,000 135,000
20.00%
SBIN 25-Jun-15 CE 340.00 0.90 -1.00
-52.63%
2.60
0.85
132,500 106 1.99 95,000 55,000
137.50%
TCS 28-May-15 CE 2,700.00 2.80 1.25
80.65%
4.95
0.95
132,125 1,057 2.42 101,250 -25,875
-20.35%
HDIL 28-May-15 CE 112.50 1.30 -1.45
-52.73%
2.70
1.10
132,000 66 2.42 170,000 -8,000
-4.49%
JSWENERGY 28-May-15 CE 115.00 0.50 -0.95
-65.52%
1.25
0.45
132,000 66 0.86 186,000 14,000
8.14%
BANKNIFTY 28-May-15 CE 19,100.00 13.20 -29.10
-68.79%
56.85
9.00
130,350 5,214 40.62 53,775 21,100
64.58%
BANKNIFTY 25-Jun-15 CE 19,000.00 272.35 -63.85
-18.99%
406.75
245.00
130,050 5,202 421.18 81,600 -2,875
-3.40%
MOTHERSUMI 28-May-15 CE 500.00 2.30 0.35
17.95%
4.20
2.10
130,000 260 4.00 180,000 2,500
1.41%
KOTAKBANK 28-May-15 CE 1,400.00 11.00 -6.80
-38.20%
18.50
8.00
129,250 517 18.47 177,750 17,500
10.92%
TATASTEEL 28-May-15 CE 400.00 0.15 -0.05
-25.00%
0.20
0.10
128,000 256 0.17 935,500 -19,500
-2.04%
BANKNIFTY 28-May-15 CE 18,400.00 159.20 -117.05
-42.37%
392.90
121.90
127,675 5,107 310.59 70,575 14,925
26.82%
BAJAJ-AUTO 28-May-15 CE 2,400.00 6.25 -4.60
-42.40%
15.05
2.80
126,875 1,015 8.83 48,750 4,375
9.86%
WIPRO 28-May-15 CE 560.00 6.65 -1.85
-21.76%
8.50
4.60
126,500 253 7.11 119,000 -1,000
-0.83%
NIFTY 30-Jul-15 CE 9,000.00 52.90 2.70
5.38%
60.80
46.90
124,025 4,961 67.82 526,700 80,075
17.93%
ASHOKLEY 25-Jun-15 CE 72.50 1.95 -0.55
-22.00%
2.30
1.75
124,000 31 2.44 104,000 76,000
271.43%
VEDL 28-May-15 CE 215.00 1.25 -0.90
-41.86%
2.20
1.10
124,000 124 1.97 152,000 55,000
56.70%
TATAPOWER 28-May-15 CE 85.00 0.05 -0.05
-50.00%
0.10
0.05
124,000 31 0.10 856,000 -4,000
-0.47%
BANKBARODA 28-May-15 CE 180.00 0.10 -0.10
-50.00%
0.30
0.10
123,750 99 0.26 430,000 -17,500
-3.91%
HINDPETRO 28-May-15 CE 640.00 2.80 -1.60
-36.36%
5.60
2.50
122,000 244 5.40 218,000 12,500
6.08%
SSLT 28-May-15 CE 250.00 1.80 -0.95
-34.55%
3.30
1.35
122,000 122 2.40 66,000 0
0.00%
AMBUJACEM 28-May-15 CE 240.00 3.95 -0.70
-15.05%
6.40
3.70
121,000 121 6.44 152,000 -25,000
-14.12%
IDFC 25-Jun-15 CE 165.00 2.40 0.35
17.07%
3.05
2.35
120,000 60 3.24 154,000 42,000
37.50%
RCOM 25-Jun-15 CE 65.00 3.30 -0.60
-15.38%
3.80
3.00
120,000 60 4.06 170,000 92,000
117.95%
SUNPHARMA 25-Jun-15 CE 1,000.00 39.60 8.25
26.32%
42.45
29.00
119,500 478 43.82 133,000 2,250
1.72%
IOC 28-May-15 CE 350.00 3.10 -1.00
-24.39%
4.20
2.55
118,000 118 3.79 316,000 -7,000
-2.17%
LICHSGFIN 28-May-15 CE 440.00 0.60 -0.45
-42.86%
1.50
0.50
117,500 235 1.10 257,500 -12,500
-4.63%
NIFTY 25-Jun-15 CE 8,200.00 341.35 19.50
6.06%
377.70
320.00
117,125 4,685 405.05 280,475 -24,400
-8.00%
NIFTY 25-Jun-15 CE 8,300.00 269.55 16.80
6.65%
294.30
247.50
116,075 4,643 315.70 301,500 3,150
1.06%
JISLJALEQS 28-May-15 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
116,000 29 0.06 408,000 -52,000
-11.30%
NIFTY 25-Jun-15 CE 9,300.00 5.20 -0.15
-2.80%
6.50
4.60
114,850 4,594 6.44 253,350 9,575
3.93%
EXIDEIND 28-May-15 CE 170.00 0.25 -0.10
-28.57%
0.40
0.20
114,000 57 0.34 492,000 -16,000
-3.15%
BANKBARODA 25-Jun-15 CE 160.00 5.20 -0.70
-11.86%
8.00
5.00
113,750 91 7.59 127,500 28,750
29.11%
JUBLFOOD 28-May-15 CE 1,800.00 14.85 -8.25
-35.71%
24.95
14.05
113,250 453 21.44 92,750 10,750
13.11%
SBIN 25-Jun-15 CE 350.00 0.80 -0.55
-40.74%
1.80
0.75
112,500 90 1.41 63,750 53,750
537.50%
BANKINDIA 28-May-15 CE 200.00 5.80 -4.05
-41.12%
12.00
5.00
112,000 112 8.59 121,000 6,000
5.22%
CANBK 28-May-15 CE 390.00 0.90 -0.05
-5.26%
1.65
0.55
112,000 112 1.22 389,000 28,000
7.76%
PTC 28-May-15 CE 70.00 0.65 -0.20
-23.53%
0.95
0.60
112,000 28 0.88 320,000 28,000
9.59%
BPCL 28-May-15 CE 780.00 12.85 0.40
3.21%
14.80
8.35
111,500 223 13.74 96,500 4,000
4.32%
BANKINDIA 28-May-15 CE 230.00 0.30 -0.20
-40.00%
0.75
0.20
111,000 111 0.50 257,000 -7,000
-2.65%
NIFTY 30-Jul-15 CE 9,300.00 16.25 -19.80
-54.92%
19.90
14.50
110,625 4,425 19.40 67,850 67,850
0.00%
HCLTECH 28-May-15 CE 980.00 14.90 3.15
26.81%
16.50
6.30
110,000 440 11.23 35,500 -18,500
-34.26%
HDIL 25-Jun-15 CE 110.00 7.05 -1.55
-18.02%
8.00
6.55
110,000 55 8.14 160,000 20,000
14.29%
UPL 28-May-15 CE 540.00 9.20 -1.90
-17.12%
10.50
6.35
110,000 220 9.54 112,000 -10,500
-8.57%
ZEEL 28-May-15 CE 310.00 10.40 -0.55
-5.02%
13.65
9.15
110,000 110 12.78 139,000 -31,000
-18.24%
BANKBARODA 28-May-15 CE 175.00 0.25 -0.05
-16.67%
0.50
0.15
108,750 87 0.36 298,750 -5,000
-1.65%
IOB 25-Jun-15 CE 45.00 0.75 -0.15
-16.67%
1.10
0.75
108,000 27 0.99 212,000 60,000
39.47%
IOB 28-May-15 CE 45.00 0.15 -0.10
-40.00%
0.30
0.10
108,000 27 0.22 476,000 -52,000
-9.85%
ICICIBANK 28-May-15 CE 345.00 0.15 -0.10
-40.00%
0.25
0.15
107,500 86 0.17 210,000 -22,500
-9.68%
CROMPGREAV 28-May-15 CE 170.00 2.55 0.35
15.91%
3.20
2.35
107,000 107 3.01 261,000 -9,000
-3.33%
HINDUNILVR 28-May-15 CE 880.00 4.25 -1.75
-29.17%
6.25
3.30
106,000 424 4.31 132,250 -9,500
-6.70%
IDEA 25-Jun-15 CE 175.00 4.75 -2.70
-36.24%
7.00
4.50
106,000 53 5.48 82,000 74,000
925.00%
BAJAJ-AUTO 28-May-15 CE 2,250.00 72.10 -2.90
-3.87%
85.60
39.70
104,500 836 56.15 44,625 -18,000
-28.74%
NIFTY 25-Jun-15 CE 8,000.00 498.10 24.65
5.21%
533.00
475.50
104,375 4,175 528.34 209,800 70,500
50.61%
EXIDEIND 28-May-15 CE 165.00 0.50 -0.15
-23.08%
0.95
0.35
104,000 52 0.64 332,000 -12,000
-3.49%
AUROPHARMA 28-May-15 CE 1,450.00 6.60 -2.35
-26.26%
9.35
5.20
103,750 415 7.14 98,250 500
0.51%
HEROMOTOCO 28-May-15 CE 2,650.00 12.30 -5.45
-30.70%
18.00
6.50
103,375 827 10.56 29,500 6,000
25.53%
AMTEKAUTO 28-May-15 CE 170.00 0.80 -0.20
-20.00%
1.35
0.55
102,000 51 0.96 482,000 -18,000
-3.60%
CROMPGREAV 28-May-15 CE 175.00 0.85 0.05
6.25%
1.15
0.60
102,000 102 0.97 564,000 7,000
1.26%
VOLTAS 25-Jun-15 CE 310.00 17.45 10.45
149.29%
18.00
9.80
102,000 102 15.59 43,000 23,000
115.00%
HDFCBANK 28-May-15 CE 1,040.00 3.40 -2.10
-38.18%
5.65
2.80
101,500 406 4.63 154,000 35,500
29.96%
MOTHERSUMI 28-May-15 CE 490.00 3.55 0.80
29.09%
6.90
1.55
101,500 203 5.21 49,500 -1,500
-2.94%
AXISBANK 28-May-15 CE 540.00 28.55 -4.00
-12.29%
37.75
25.50
101,500 203 36.26 391,500 -83,000
-17.49%
BANKBARODA 25-Jun-15 CE 170.00 2.55 -0.75
-22.73%
4.40
2.35
101,250 81 3.55 187,500 48,750
35.14%
HDFCBANK 28-May-15 CE 1,000.00 24.40 -3.90
-13.78%
30.15
21.95
101,250 405 26.11 360,750 -44,000
-10.87%
HINDUNILVR 28-May-15 CE 900.00 1.65 -0.85
-34.00%
2.00
1.20
101,250 405 1.61 328,250 -18,250
-5.27%
ANDHRABANK 28-May-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
100,000 25 0.05 528,000 4,000
0.76%
IDEA 28-May-15 CE 200.00 0.05 0.00
0.00%
0.10
0.05
100,000 50 0.05 780,000 -76,000
-8.88%
IDBI 28-May-15 CE 77.50 0.10 0.00
0.00%
0.25
0.10
100,000 25 0.14 460,000 -24,000
-4.96%
KTKBANK 28-May-15 CE 150.00 0.15 0.00
0.00%
0.30
0.10
100,000 50 0.17 110,000 22,000
25.00%
VOLTAS 25-Jun-15 CE 320.00 12.05 0.25
2.12%
13.20
9.00
100,000 100 11.68 54,000 54,000
0.00%
LT 28-May-15 CE 1,640.00 25.40 1.75
7.40%
31.25
18.45
99,750 798 25.10 93,250 -21,750
-18.91%
BPCL 28-May-15 CE 800.00 5.85 0.20
3.54%
6.70
3.50
99,000 198 5.20 180,000 -1,000
-0.55%
AXISBANK 28-May-15 CE 610.00 0.50 -0.80
-61.54%
1.30
0.40
99,000 198 0.97 158,000 -3,500
-2.17%
NIFTY 28-May-15 CE 10,000.00 0.35 -0.15
-30.00%
0.75
0.15
98,100 3,924 0.32 45,525 -13,650
-23.07%
AMTEKAUTO 28-May-15 CE 165.00 1.80 -0.25
-12.20%
2.85
1.25
98,000 49 2.00 344,000 -28,000
-7.53%
KTKBANK 25-Jun-15 CE 135.00 4.40 1.30
41.94%
5.00
3.55
98,000 49 4.20 34,000 26,000
325.00%
VEDL 28-May-15 CE 230.00 0.25 -0.20
-44.44%
0.50
0.20
97,000 97 0.26 480,000 0
0.00%
WOCKPHARMA 28-May-15 CE 1,450.00 27.00 -2.20
-7.53%
54.00
23.50
96,375 771 35.18 59,750 3,125
5.52%
ANDHRABANK 25-Jun-15 CE 80.00 2.30 -0.60
-20.69%
3.20
2.15
96,000 24 2.52 128,000 80,000
166.67%
DISHTV 28-May-15 CE 90.00 0.35 -0.15
-30.00%
0.40
0.30
96,000 24 0.35 540,000 36,000
7.14%
HDIL 28-May-15 CE 117.50 0.50 -0.75
-60.00%
1.05
0.40
96,000 48 0.62 130,000 46,000
54.76%
HAVELLS 28-May-15 CE 270.00 4.95 -1.30
-20.80%
7.20
4.50
96,000 96 5.46 114,000 29,000
34.12%
TATAMTRDVR 28-May-15 CE 320.00 5.25 -0.60
-10.26%
8.60
4.55
95,950 95 6.21 291,890 29,290
11.15%
TATAMOTORS 28-May-15 CE 524.40 4.35 -1.20
-21.62%
6.60
4.05
95,445 189 5.13 146,450 -5,555
-3.65%
BANKNIFTY 28-May-15 CE 18,000.00 429.90 -129.20
-23.11%
730.00
355.45
94,250 3,770 551.10 286,275 -20,375
-6.64%
TCS 28-May-15 CE 2,550.00 73.90 39.90
117.35%
79.00
21.75
93,500 748 47.54 70,000 -10,125
-12.64%
TATAMOTORS 28-May-15 CE 534.25 2.15 -0.90
-29.51%
3.55
2.00
93,425 185 2.58 194,425 -8,585
-4.23%
ZEEL 28-May-15 CE 340.00 0.30 -0.55
-64.71%
1.25
0.15
93,000 93 0.47 186,000 -54,000
-22.50%
HINDUNILVR 28-May-15 CE 870.00 7.15 -2.10
-22.70%
9.50
5.70
92,750 371 6.30 80,500 -1,500
-1.83%
RCOM 28-May-15 CE 75.00 0.10 -0.05
-33.33%
0.10
0.05
92,000 46 0.07 1,532,000 -58,000
-3.65%
AXISBANK 28-May-15 CE 550.00 19.45 -5.85
-23.12%
28.90
16.70
92,000 184 22.94 294,500 -27,000
-8.40%
INDUSINDBK 28-May-15 CE 860.00 4.45 -0.70
-13.59%
7.80
3.60
91,500 366 5.65 132,500 -8,750
-6.19%
CAIRN 28-May-15 CE 205.00 0.70 -0.40
-36.36%
1.20
0.60
91,000 91 0.74 206,000 -49,000
-19.22%
LT 28-May-15 CE 1,600.00 55.15 8.15
17.34%
60.05
40.00
90,500 724 48.56 135,250 -22,875
-14.47%
STAR 28-May-15 CE 1,150.00 57.80 -1.70
-2.86%
79.00
38.45
89,750 359 54.19 67,750 -1,000
-1.45%
KOTAKBANK 28-May-15 CE 1,450.00 2.25 -2.35
-51.09%
4.55
2.05
89,250 357 2.90 103,500 -14,000
-11.91%
HINDUNILVR 28-May-15 CE 860.00 11.25 -2.10
-15.73%
13.00
8.85
88,250 353 9.13 122,500 -500
-0.41%
AMBUJACEM 28-May-15 CE 250.00 0.85 -0.15
-15.00%
1.90
0.75
88,000 88 1.12 159,000 5,000
3.25%
IFCI 25-Jun-15 CE 32.50 1.05 0.00
0.00%
1.15
1.00
88,000 11 0.95 360,000 48,000
15.38%
IBREALEST 28-May-15 CE 57.50 2.25 0.25
12.50%
4.00
0.10
88,000 22 2.58 212,000 -40,000
-15.87%
JSWENERGY 28-May-15 CE 120.00 0.10 -0.25
-71.43%
0.40
0.05
88,000 44 0.12 252,000 -8,000
-3.08%
JISLJALEQS 28-May-15 CE 60.00 5.10 -0.75
-12.82%
6.85
5.00
88,000 22 4.70 748,000 -48,000
-6.03%
PFC 28-May-15 CE 270.00 9.75 2.75
39.29%
10.75
7.00
88,000 88 8.28 151,000 -8,000
-5.03%
NIFTY 30-Jul-15 CE 9,100.00 36.10 2.25
6.65%
41.55
31.15
87,050 3,482 31.00 339,025 50,825
17.64%
TATASTEEL 25-Jun-15 CE 350.00 10.80 -1.20
-10.00%
13.80
10.40
87,000 174 10.11 166,500 38,500
30.08%
VOLTAS 28-May-15 CE 280.00 35.10 20.65
142.91%
35.40
22.50
86,000 86 24.21 91,000 -19,000
-17.27%
HEROMOTOCO 28-May-15 CE 2,600.00 31.15 -5.50
-15.01%
35.60
19.65
85,750 686 21.71 91,625 -3,125
-3.30%
RELCAPITAL 28-May-15 CE 440.00 0.35 -0.25
-41.67%
0.65
0.20
85,500 171 0.33 259,000 -30,000
-10.38%
ORIENTBANK 28-May-15 CE 230.00 0.20 -0.10
-33.33%
0.60
0.15
85,000 85 0.31 220,000 -13,000
-5.58%
CENTURYTEX 28-May-15 CE 680.00 12.85 -0.50
-3.75%
15.00
9.00
84,500 169 9.29 62,500 -55,000
-46.81%
ANDHRABANK 28-May-15 CE 75.00 2.50 -0.60
-19.35%
4.00
2.35
84,000 21 2.43 328,000 -4,000
-1.20%
ADANIPOWER 25-Jun-15 CE 45.00 0.60 -0.30
-33.33%
0.80
0.55
84,000 21 0.57 124,000 36,000
40.91%
HDIL 28-May-15 CE 107.50 2.85 -2.05
-41.84%
4.00
2.50
84,000 42 2.60 134,000 4,000
3.08%
HDIL 28-May-15 CE 140.00 0.05 0.00
0.00%
0.10
0.05
84,000 42 0.04 708,000 -64,000
-8.29%
JINDALSTEL 28-May-15 CE 130.00 8.65 0.80
10.19%
12.65
8.00
84,000 84 8.53 91,000 11,000
13.75%
L&TFH 25-Jun-15 CE 65.00 2.00 -0.30
-13.04%
2.45
1.85
84,000 21 1.81 208,000 32,000
18.18%
NTPC 28-May-15 CE 137.50 0.95 -0.05
-5.00%
1.15
0.80
84,000 42 0.78 242,000 -18,000
-6.92%
NTPC 28-May-15 CE 145.00 0.15 -0.05
-25.00%
0.15
0.10
84,000 42 0.08 554,000 -38,000
-6.42%
RPOWER 25-Jun-15 CE 57.50 1.50 -0.20
-11.76%
1.70
1.35
84,000 21 1.28 152,000 44,000
40.74%
SKSMICRO 28-May-15 CE 460.00 6.30 -3.00
-32.26%
10.60
5.70
84,000 168 7.12 116,500 4,500
4.02%
INFY 28-May-15 CE 2,000.00 48.95 -6.20
-11.24%
56.00
40.00
83,750 670 40.28 188,500 -13,750
-6.80%
BHARATFORG 28-May-15 CE 1,280.00 4.45 -6.75
-60.27%
8.85
3.75
82,250 329 4.56 58,250 -9,500
-14.02%
UPL 28-May-15 CE 530.00 14.25 -2.25
-13.64%
18.10
10.00
82,000 164 11.09 36,500 -18,000
-33.03%
AUROPHARMA 28-May-15 CE 1,350.00 39.50 -5.05
-11.34%
45.35
29.35
81,750 327 30.00 152,500 4,500
3.04%
ICICIBANK 28-May-15 CE 350.00 0.15 -0.05
-25.00%
0.20
0.10
81,250 65 0.12 878,750 -30,000
-3.30%
UNIONBANK 28-May-15 CE 175.00 0.35 -0.05
-12.50%
1.05
0.25
81,000 81 0.64 63,000 2,000
3.28%
IBULHSGFIN 28-May-15 CE 600.00 7.80 5.30
212.00%
11.50
5.00
80,500 161 7.08 95,500 0
0.00%
HDIL 28-May-15 CE 122.50 0.25 -0.30
-54.55%
0.40
0.25
80,000 40 0.23 142,000 -46,000
-24.47%
RPOWER 28-May-15 CE 52.50 1.45 -0.65
-30.95%
2.10
1.25
80,000 20 1.32 188,000 12,000
6.82%
SBIN 28-May-15 CE 350.00 0.05 -0.10
-66.67%
0.25
0.05
80,000 64 0.12 131,250 32,500
32.91%
TATAGLOBAL 28-May-15 CE 145.00 3.55 0.65
22.41%
4.55
3.15
80,000 40 2.95 302,000 2,000
0.67%
BANKNIFTY 28-May-15 CE 18,300.00 196.00 -140.45
-41.74%
470.00
163.25
79,975 3,199 252.54 35,300 -525
-1.47%
NIFTY 28-May-15 CE 9,200.00 1.00 0.10
11.11%
1.00
0.60
79,325 3,173 0.71 935,575 -3,850
-0.41%
ASIANPAINT 28-May-15 CE 780.00 9.05 -2.45
-21.30%
11.95
8.50
79,250 317 7.73 135,250 -17,250
-11.31%
HDFCBANK 28-May-15 CE 1,020.00 9.80 -4.20
-30.00%
15.00
8.80
78,500 314 9.09 275,250 -4,500
-1.61%
BANKNIFTY 28-May-15 CE 20,000.00 2.10 -1.95
-48.15%
4.45
1.50
78,350 3,134 2.37 160,150 -28,425
-15.07%
NTPC 25-Jun-15 CE 145.00 1.40 -0.10
-6.67%
1.60
1.35
78,000 39 1.13 68,000 44,000
183.33%
RCOM 28-May-15 CE 60.00 4.30 -0.80
-15.69%
5.20
3.90
78,000 39 3.41 580,000 -2,000
-0.34%
TVSMOTOR 28-May-15 CE 250.00 0.20 -0.35
-63.64%
0.50
0.20
78,000 78 0.25 570,000 10,000
1.79%
BANKNIFTY 28-May-15 CE 19,400.00 5.50 -8.50
-60.71%
17.00
4.40
77,875 3,115 8.92 10,075 -8,575
-45.98%
BHARATFORG 28-May-15 CE 1,350.00 1.00 -1.80
-64.29%
2.00
0.85
77,500 310 0.88 136,250 -44,000
-24.41%
BANKINDIA 28-May-15 CE 225.00 0.35 -0.55
-61.11%
1.05
0.30
76,000 76 0.49 334,000 9,000
2.77%
JISLJALEQS 28-May-15 CE 62.50 3.10 -0.10
-3.13%
4.20
3.00
76,000 19 2.77 220,000 -16,000
-6.78%
L&TFH 25-Jun-15 CE 70.00 0.70 -0.10
-12.50%
0.85
0.65
76,000 19 0.58 244,000 20,000
8.93%
HCLTECH 28-May-15 CE 1,000.00 6.20 0.80
14.81%
7.00
2.30
75,750 303 3.69 43,750 -10,000
-18.60%
CANBK 28-May-15 CE 400.00 0.45 -0.05
-10.00%
0.80
0.30
75,000 75 0.41 214,000 7,000
3.38%
CROMPGREAV 28-May-15 CE 180.00 0.35 0.05
16.67%
0.45
0.25
75,000 75 0.29 431,000 6,000
1.41%
INFY 28-May-15 CE 2,150.00 2.55 -1.35
-34.62%
3.05
1.85
73,500 588 1.73 140,375 -7,250
-4.91%
ENGINERSIN 28-May-15 CE 200.00 4.10 1.70
70.83%
5.50
1.85
73,000 73 2.75 73,000 1,000
1.39%
WIPRO 28-May-15 CE 570.00 2.80 -1.65
-37.08%
3.60
1.95
73,000 146 1.97 99,500 11,500
13.07%
PNB 28-May-15 CE 175.00 0.10 0.05
100.00%
0.10
0.05
72,500 58 0.07 1,528,750 -7,500
-0.49%
L&TFH 25-Jun-15 CE 67.50 1.05 -0.10
-8.70%
1.45
1.00
72,000 18 0.85 164,000 36,000
28.13%
RCOM 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
72,000 36 0.04 1,132,000 -56,000
-4.71%
SAIL 25-Jun-15 CE 65.00 2.75 -0.50
-15.38%
3.00
2.75
72,000 18 2.08 72,000 56,000
350.00%
TATAGLOBAL 28-May-15 CE 155.00 0.30 0.05
20.00%
0.45
0.25
72,000 36 0.24 488,000 6,000
1.24%
WOCKPHARMA 28-May-15 CE 1,400.00 52.25 1.40
2.75%
80.05
46.35
71,750 574 46.29 88,125 -12,500
-12.42%
ADANIENT 28-May-15 CE 820.00 3.05 0.75
32.61%
4.10
1.30
71,500 143 2.30 76,500 3,500
4.79%
COALINDIA 28-May-15 CE 390.00 0.65 -0.25
-27.78%
0.90
0.30
71,000 71 0.46 246,000 -12,000
-4.65%
TATASTEEL 25-Jun-15 CE 360.00 7.15 -1.30
-15.38%
10.00
6.95
71,000 142 5.72 97,500 9,000
10.17%
DLF 25-Jun-15 CE 130.00 4.30 -0.30
-6.52%
5.00
4.00
70,000 35 3.16 262,000 24,000
10.08%
TATAMTRDVR 28-May-15 CE 330.00 2.60 -0.20
-7.14%
5.10
2.00
69,690 69 2.40 367,640 -5,050
-1.36%
BHARTIARTL 28-May-15 CE 420.00 0.50 -0.30
-37.50%
0.70
0.40
68,500 137 0.38 274,500 -4,500
-1.61%
INFY 28-May-15 CE 2,200.00 1.40 -0.45
-24.32%
1.50
1.05
68,375 547 0.85 311,250 -37,375
-10.72%
IBREALEST 28-May-15 CE 70.00 0.05 -0.05
-50.00%
0.15
0.05
68,000 17 0.07 396,000 -60,000
-13.16%
NMDC 28-May-15 CE 135.00 0.35 -0.30
-46.15%
0.70
0.30
68,000 34 0.33 276,000 -30,000
-9.80%
RPOWER 25-Jun-15 CE 60.00 0.95 -0.10
-9.52%
1.05
0.85
68,000 17 0.65 212,000 52,000
32.50%
UCOBANK 25-Jun-15 CE 65.00 0.55 -0.45
-45.00%
1.00
0.55
68,000 17 0.55 100,000 60,000
150.00%
CAIRN 28-May-15 CE 195.00 3.50 -1.10
-23.91%
5.25
3.50
67,000 67 2.84 67,000 26,000
63.41%
LT 28-May-15 CE 1,620.00 36.05 2.60
7.77%
44.00
27.50
66,625 533 24.98 107,500 -250
-0.23%
ONGC 25-Jun-15 CE 330.00 8.35 0.35
4.38%
9.70
8.00
66,500 133 5.70 75,500 -28,500
-27.40%
UPL 28-May-15 CE 550.00 4.80 -2.05
-29.93%
8.05
3.30
66,500 133 3.11 66,500 12,000
22.02%
AXISBANK 25-Jun-15 CE 580.00 18.55 -3.25
-14.91%
23.25
17.60
66,500 133 13.96 142,000 14,000
10.94%
ASIANPAINT 28-May-15 CE 840.00 0.55 -0.20
-26.67%
0.70
0.30
66,000 264 0.34 204,750 -53,000
-20.56%
HINDALCO 28-May-15 CE 135.00 3.45 -1.80
-34.29%
4.30
3.05
66,000 33 2.39 724,000 -4,000
-0.55%
KTKBANK 28-May-15 CE 120.00 12.70 5.10
67.11%
13.00
9.60
66,000 33 7.23 204,000 -6,000
-2.86%
POWERGRID 28-May-15 CE 145.00 0.50 0.05
11.11%
0.65
0.30
66,000 33 0.28 376,000 -20,000
-5.05%
RECLTD 28-May-15 CE 340.00 0.25 -0.05
-16.67%
0.30
0.20
66,000 66 0.17 338,000 -19,000
-5.32%
ASIANPAINT 28-May-15 CE 820.00 1.50 -0.60
-28.57%
1.70
1.35
65,500 262 0.99 192,000 -23,000
-10.70%
BHARATFORG 28-May-15 CE 1,260.00 8.40 -7.60
-47.50%
14.40
7.00
65,000 260 5.97 48,750 2,500
5.41%
ITC 28-May-15 CE 380.00 0.15 0.00
0.00%
0.25
0.10
65,000 65 0.12 98,000 22,000
28.95%
BHARATFORG 28-May-15 CE 1,240.00 14.00 -10.70
-43.32%
21.05
12.00
64,750 259 9.61 36,750 -500
-1.34%
ONGC 28-May-15 CE 360.00 0.10 -0.05
-33.33%
0.20
0.05
64,500 129 0.08 215,500 -8,000
-3.58%
ADANIPOWER 25-Jun-15 CE 42.50 1.10 -0.45
-29.03%
1.45
1.10
64,000 16 0.80 96,000 24,000
33.33%
DLF 25-Jun-15 CE 140.00 1.85 -0.30
-13.95%
2.40
1.75
64,000 32 1.34 114,000 44,000
62.86%
IFCI 28-May-15 CE 37.50 0.05 0.00
0.00%
0.05
0.05
64,000 8 0.03 1,432,000 48,000
3.47%
IOB 28-May-15 CE 50.00 0.05 -0.05
-50.00%
0.05
0.05
64,000 16 0.03 520,000 -4,000
-0.76%
JISLJALEQS 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
64,000 16 0.03 236,000 0
0.00%
TATAPOWER 25-Jun-15 CE 77.50 2.05 -0.55
-21.15%
2.50
2.05
64,000 16 1.52 64,000 16,000
33.33%
TITAN 28-May-15 CE 370.00 3.10 -4.45
-58.94%
7.40
2.50
63,000 63 2.34 81,000 10,000
14.08%
MARUTI 28-May-15 CE 3,800.00 7.75 -2.55
-24.76%
15.00
6.70
62,500 500 5.64 123,500 6,625
5.67%
AXISBANK 28-May-15 CE 620.00 0.35 -0.40
-53.33%
0.95
0.25
62,500 125 0.32 153,000 -4,500
-2.86%
EXIDEIND 28-May-15 CE 180.00 0.10 -0.05
-33.33%
0.10
0.10
62,000 31 0.06 452,000 -16,000
-3.42%
IRB 28-May-15 CE 240.00 5.10 -2.50
-32.89%
8.50
4.15
62,000 62 3.68 257,000 -8,000
-3.02%
ADANIENT 28-May-15 CE 770.00 27.10 7.55
38.62%
29.00
18.00
61,000 122 14.78 53,000 -6,000
-10.17%
LT 28-May-15 CE 1,720.00 3.05 -0.65
-17.57%
4.30
2.30
60,875 487 2.06 57,375 3,625
6.74%
HDIL 28-May-15 CE 127.50 0.10 -0.25
-71.43%
0.20
0.10
60,000 30 0.07 72,000 -46,000
-38.98%
IDBI 25-Jun-15 CE 70.00 3.20 -0.20
-5.88%
3.80
2.95
60,000 15 2.03 72,000 28,000
63.64%
JISLJALEQS 25-Jun-15 CE 70.00 1.75 -0.25
-12.50%
2.15
1.75
60,000 15 1.15 132,000 20,000
17.86%
RPOWER 28-May-15 CE 62.50 0.05 0.00
0.00%
0.05
0.05
60,000 15 0.03 628,000 -48,000
-7.10%
SAIL 25-Jun-15 CE 67.50 1.75 -0.25
-12.50%
2.25
1.70
60,000 15 1.22 68,000 20,000
41.67%
BANKBARODA 28-May-15 CE 150.00 6.30 -1.70
-21.25%
12.35
6.30
58,750 47 6.04 255,000 -22,500
-8.11%
CIPLA 25-Jun-15 CE 700.00 17.20 0.20
1.18%
17.80
14.00
58,500 117 8.91 54,000 40,500
300.00%
WIPRO 28-May-15 CE 580.00 1.25 -0.85
-40.48%
1.40
0.85
58,500 117 0.68 97,000 -7,000
-6.73%
HDIL 25-Jun-15 CE 120.00 3.85 -1.00
-20.62%
4.80
3.60
58,000 29 2.40 86,000 6,000
7.50%
IDEA 25-Jun-15 CE 180.00 3.30 -1.85
-35.92%
4.90
3.10
58,000 29 2.23 38,000 20,000
111.11%
NMDC 25-Jun-15 CE 140.00 1.25 -0.85
-40.48%
1.40
1.15
58,000 29 0.73 52,000 50,000
2,500.00%
RCOM 28-May-15 CE 62.50 2.20 -0.80
-26.67%
2.80
1.85
58,000 29 1.29 280,000 4,000
1.45%
RECLTD 25-Jun-15 CE 320.00 5.70 0.20
3.64%
6.40
4.50
58,000 58 3.22 49,000 42,000
600.00%
RELIANCE 28-May-15 CE 880.00 25.15 2.25
9.83%
27.70
22.20
57,500 230 14.32 341,500 -15,500
-4.34%
BHARTIARTL 25-Jun-15 CE 420.00 5.45 -0.50
-8.40%
7.05
4.85
57,000 114 3.27 78,000 14,000
21.88%
NIFTY 30-Jul-15 CE 8,500.00 223.35 13.35
6.36%
240.00
207.20
56,800 2,272 130.92 510,975 23,900
4.91%
BAJAJ-AUTO 28-May-15 CE 2,200.00 116.15 1.30
1.13%
137.15
66.00
56,500 452 52.64 46,875 -25,625
-35.34%
IBULHSGFIN 28-May-15 CE 590.00 12.00 5.65
88.98%
15.45
7.30
56,500 113 6.79 11,000 -7,000
-38.89%
HDFC 28-May-15 CE 1,260.00 32.65 15.65
92.06%
35.00
17.00
56,250 225 14.85 47,750 -17,000
-26.25%
IFCI 25-Jun-15 CE 35.00 0.40 -0.05
-11.11%
0.45
0.40
56,000 7 0.24 112,000 48,000
75.00%
RCOM 25-Jun-15 CE 80.00 0.50 -0.20
-28.57%
0.65
0.35
56,000 28 0.26 80,000 24,000
42.86%
SYNDIBANK 28-May-15 CE 105.00 3.40 -1.50
-30.61%
6.05
3.25
56,000 28 2.56 336,000 -10,000
-2.89%
TATAGLOBAL 25-Jun-15 CE 160.00 1.60 0.05
3.23%
1.85
1.50
56,000 28 0.92 124,000 28,000
29.17%
NIFTY 25-Jun-15 CE 7,500.00 966.40 33.00
3.54%
1,000.00
935.00
55,700 2,228 543.90 190,100 41,550
27.97%
TATAMOTORS 28-May-15 CE 560.00 0.25 -0.25
-50.00%
0.50
0.20
54,540 108 0.19 281,285 -21,210
-7.01%
BANKINDIA 28-May-15 CE 205.00 3.60 -3.15
-46.67%
8.30
3.00
54,000 54 2.93 68,000 1,000
1.49%
PNB 25-Jun-15 CE 160.00 2.20 -0.25
-10.20%
3.05
2.00
53,750 43 1.37 105,000 27,500
35.48%
PFC 28-May-15 CE 290.00 0.70 0.05
7.69%
1.10
0.65
53,000 53 0.50 109,000 5,000
4.81%
SUNPHARMA 28-May-15 CE 1,060.00 1.70 0.35
25.93%
2.30
0.80
52,750 211 0.83 87,000 13,250
17.97%
ICICIBANK 25-Jun-15 CE 350.00 1.90 -0.45
-19.15%
2.80
1.75
52,500 42 1.08 252,500 18,750
8.02%
NIFTY 28-May-15 CE 9,500.00 0.65 -0.10
-13.33%
0.85
0.60
52,300 2,092 0.37 450,900 -23,675
-4.99%
ALBK 25-Jun-15 CE 100.00 4.90 -0.30
-5.77%
5.80
4.70
52,000 26 2.75 48,000 22,000
84.62%
CANBK 25-Jun-15 CE 350.00 20.75 -0.80
-3.71%
24.00
19.80
52,000 52 11.14 89,000 48,000
117.07%
CAIRN 28-May-15 CE 210.00 0.35 -0.20
-36.36%
0.50
0.30
52,000 52 0.19 746,000 5,000
0.67%
DLF 25-Jun-15 CE 125.00 6.20 -0.70
-10.14%
7.00
5.95
52,000 26 3.32 102,000 16,000
18.60%
DISHTV 28-May-15 CE 80.00 3.50 -0.75
-17.65%
4.15
3.40
52,000 13 1.93 468,000 -24,000
-4.88%
HDFCBANK 28-May-15 CE 1,030.00 6.00 -2.85
-32.20%
9.95
5.45
52,000 208 3.98 73,000 -5,750
-7.30%
INDIACEM 28-May-15 CE 105.00 0.10 -0.05
-33.33%
0.15
0.10
52,000 26 0.06 180,000 -12,000
-6.25%
IDFC 28-May-15 CE 150.00 5.15 0.35
7.29%
7.55
5.15
52,000 26 3.35 80,000 -18,000
-18.37%
JSWENERGY 28-May-15 CE 110.00 1.70 -2.15
-55.84%
3.65
1.40
52,000 26 0.96 142,000 -6,000
-4.05%
L&TFH 28-May-15 CE 70.00 0.10 0.00
0.00%
0.10
0.05
52,000 13 0.04 1,764,000 -32,000
-1.78%
NMDC 28-May-15 CE 140.00 0.15 -0.05
-25.00%
0.25
0.10
52,000 26 0.09 326,000 -38,000
-10.44%
TATAGLOBAL 28-May-15 CE 147.50 2.40 0.70
41.18%
2.60
1.90
52,000 26 1.10 68,000 14,000
25.93%
UCOBANK 28-May-15 CE 62.50 0.15 -0.15
-50.00%
0.40
0.10
52,000 13 0.16 240,000 -16,000
-6.25%
UCOBANK 28-May-15 CE 67.50 0.05 0.00
0.00%
0.10
0.05
52,000 13 0.03 140,000 -36,000
-20.45%
BIOCON 28-May-15 CE 450.00 4.80 -0.40
-7.69%
7.00
4.00
51,500 103 2.59 103,000 7,500
7.85%
BHARTIARTL 28-May-15 CE 390.00 7.85 -1.20
-13.26%
10.95
6.50
51,500 103 4.14 171,500 7,500
4.57%
TATASTEEL 25-Jun-15 CE 400.00 1.20 -0.75
-38.46%
2.10
1.10
51,500 103 0.78 139,000 28,500
25.79%
IOC 28-May-15 CE 340.00 9.65 -1.25
-11.47%
11.40
8.35
51,000 51 4.85 153,000 -2,000
-1.29%
NIFTY 30-Jul-15 CE 8,800.00 102.35 7.50
7.91%
113.80
94.50
50,875 2,035 53.66 218,275 30,825
16.44%
STAR 28-May-15 CE 1,400.00 0.25 -0.90
-78.26%
2.00
0.15
50,750 203 0.52 56,000 16,000
40.00%
NIFTY 28-May-15 CE 9,400.00 0.80 -0.10
-11.11%
1.00
0.25
50,550 2,022 0.40 699,450 -1,000
-0.14%
DLF 28-May-15 CE 160.00 0.05 0.00
0.00%
0.10
0.05
50,000 25 0.03 576,000 -20,000
-3.36%
RECLTD 25-Jun-15 CE 310.00 10.00 1.35
15.61%
10.25
8.70
50,000 50 4.71 51,000 20,000
64.52%
ZEEL 25-Jun-15 CE 330.00 7.30 -1.70
-18.89%
8.50
7.00
50,000 50 3.85 51,000 18,000
54.55%
CESC 28-May-15 CE 620.00 0.80 -3.40
-80.95%
2.75
0.75
49,000 98 0.66 36,000 -17,500
-32.71%
TVSMOTOR 28-May-15 CE 220.00 8.60 -2.90
-25.22%
10.95
7.30
49,000 49 4.58 272,000 -17,000
-5.88%
GLENMARK 28-May-15 CE 900.00 13.45 -8.50
-38.72%
23.00
11.30
48,500 194 7.44 55,250 -2,250
-3.91%
INFY 25-Jun-15 CE 2,100.00 31.30 -0.35
-1.11%
33.40
26.40
48,125 385 14.46 73,875 -625
-0.84%
ANDHRABANK 25-Jun-15 CE 85.00 0.95 -0.15
-13.64%
1.00
0.85
48,000 12 0.47 92,000 40,000
76.92%
GAIL 28-May-15 CE 400.00 4.85 1.00
25.97%
5.60
3.55
48,000 96 2.12 139,500 -3,000
-2.11%
HINDZINC 28-May-15 CE 180.00 1.25 -0.45
-26.47%
2.75
1.00
48,000 24 1.00 138,000 -4,000
-2.82%
IBREALEST 28-May-15 CE 75.00 0.10 0.05
100.00%
0.10
0.05
48,000 12 0.04 148,000 -48,000
-24.49%
JPASSOCIAT 28-May-15 CE 25.00 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 7,864,000 0
0.00%
ADANIPORTS 28-May-15 CE 380.00 0.15 -0.35
-70.00%
0.60
0.15
48,000 48 0.16 60,000 -16,000
-21.05%
PETRONET 28-May-15 CE 190.00 0.70 -0.50
-41.67%
1.70
0.65
48,000 24 0.58 146,000 0
0.00%
RPOWER 28-May-15 CE 65.00 0.05 0.00
0.00%
0.05
0.05
48,000 12 0.02 1,512,000 -4,000
-0.26%
SAIL 25-Jun-15 CE 70.00 1.15 -0.20
-14.81%
1.65
1.10
48,000 12 0.62 100,000 36,000
56.25%
IRB 28-May-15 CE 230.00 13.00 -3.45
-20.97%
14.85
13.00
47,000 47 6.43 115,000 -46,000
-28.57%
TATACOMM 28-May-15 CE 450.00 2.85 -1.15
-28.75%
6.40
2.50
47,000 94 2.03 82,500 15,000
22.22%
JUSTDIAL 28-May-15 CE 1,200.00 12.65 -1.05
-7.66%
22.00
8.60
46,750 374 7.76 39,500 2,750
7.48%
FEDERALBNK 28-May-15 CE 137.50 2.85 -2.15
-43.00%
4.20
2.80
46,000 23 1.42 38,000 -14,000
-26.92%
HINDALCO 25-Jun-15 CE 150.00 1.95 -0.60
-23.53%
2.40
1.85
46,000 23 0.95 308,000 22,000
7.69%
HDIL 25-Jun-15 CE 115.00 5.15 -1.40
-21.37%
6.00
5.00
46,000 23 2.55 84,000 20,000
31.25%
INDIACEM 25-Jun-15 CE 90.00 4.55 -1.15
-20.18%
6.00
4.40
46,000 23 2.47 38,000 32,000
533.33%
IDFC 28-May-15 CE 185.00 0.05 0.00
0.00%
0.05
0.05
46,000 23 0.02 324,000 -4,000
-1.22%
NIFTY 25-Jun-15 CE 9,500.00 3.05 0.50
19.61%
3.70
2.25
46,000 1,840 1.43 411,675 4,625
1.14%
NMDC 28-May-15 CE 130.00 1.80 -0.45
-20.00%
2.50
1.75
46,000 23 0.98 128,000 10,000
8.47%
TATASTEEL 25-Jun-15 CE 380.00 3.15 -0.80
-20.25%
4.55
3.00
45,500 91 1.69 86,000 6,500
8.18%
SUNPHARMA 28-May-15 CE 940.00 65.00 24.80
61.69%
65.00
39.50
44,750 179 24.41 114,250 -11,000
-8.78%
AUROPHARMA 28-May-15 CE 1,500.00 2.10 -1.90
-47.50%
3.50
1.85
44,500 178 1.19 132,750 -2,250
-1.67%
HEXAWARE 28-May-15 CE 300.00 0.60 -0.25
-29.41%
0.85
0.40
44,000 44 0.26 286,000 7,000
2.51%
IDBI 25-Jun-15 CE 72.50 2.20 -0.15
-6.38%
2.65
2.15
44,000 11 1.03 52,000 12,000
30.00%
IDBI 25-Jun-15 CE 75.00 1.55 -0.15
-8.82%
1.95
1.55
44,000 11 0.73 240,000 16,000
7.14%
IDBI 25-Jun-15 CE 80.00 0.65 -0.05
-7.14%
0.85
0.60
44,000 11 0.33 68,000 40,000
142.86%
TATAMOTORS 28-May-15 CE 500.00 17.15 0.00
0.00%
20.55
16.75
43,935 87 8.21 294,920 0
0.00%
TATAMTRDVR 28-May-15 CE 340.00 1.15 0.25
27.78%
2.90
1.15
43,430 43 0.85 215,130 -19,190
-8.19%
LUPIN 28-May-15 CE 1,800.00 3.65 0.10
2.82%
5.25
1.90
43,375 347 1.56 125,125 -13,250
-9.58%
KOTAKBANK 28-May-15 CE 1,380.00 18.30 -9.10
-33.21%
29.50
14.20
43,250 173 9.40 29,250 -3,250
-10.00%
BHEL 28-May-15 CE 260.00 0.25 -0.10
-28.57%
0.40
0.20
42,000 42 0.11 327,000 -15,000
-4.39%
HINDZINC 28-May-15 CE 185.00 0.35 -0.25
-41.67%
1.00
0.30
42,000 21 0.29 88,000 -2,000
-2.22%
KTKBANK 25-Jun-15 CE 130.00 6.65 1.75
35.71%
7.40
5.75
42,000 21 2.79 22,000 8,000
57.14%
KTKBANK 25-Jun-15 CE 150.00 0.85 -0.65
-43.33%
1.65
0.85
42,000 21 0.49 38,000 36,000
1,800.00%
PNB 28-May-15 CE 180.00 0.05 0.00
0.00%
0.10
0.05
41,250 33 0.03 711,250 -11,250
-1.56%
CANBK 25-Jun-15 CE 360.00 15.05 -0.10
-0.66%
18.80
14.35
41,000 41 6.47 46,000 29,000
170.59%
RELCAPITAL 25-Jun-15 CE 420.00 12.05 -2.35
-16.32%
15.00
11.75
41,000 82 5.35 64,000 24,000
60.00%
AUROPHARMA 25-Jun-15 CE 1,400.00 64.35 0.80
1.26%
67.00
52.40
40,750 163 24.49 34,500 23,750
220.93%
MARUTI 28-May-15 CE 3,700.00 35.95 -3.75
-9.45%
53.90
33.50
40,750 326 16.63 75,875 375
0.50%
MOTHERSUMI 28-May-15 CE 470.00 12.90 3.55
37.97%
17.50
9.50
40,500 81 5.07 29,500 4,000
15.69%
HCLTECH 28-May-15 CE 960.00 27.50 5.15
23.04%
30.00
13.95
40,250 161 8.83 33,000 -8,500
-20.48%
ARVIND 28-May-15 CE 290.00 0.10 0.00
0.00%
0.20
0.10
40,000 40 0.04 154,000 -4,000
-2.53%
BANKBARODA 28-May-15 CE 200.00 0.05 0.00
0.00%
0.10
0.05
40,000 32 0.03 285,000 -18,750
-6.17%
COALINDIA 25-Jun-15 CE 380.00 9.20 0.05
0.55%
9.50
7.00
40,000 40 3.33 72,000 2,000
2.86%
EXIDEIND 28-May-15 CE 175.00 0.10 -0.05
-33.33%
0.20
0.10
40,000 20 0.06 170,000 -2,000
-1.16%
INDIACEM 25-Jun-15 CE 95.00 2.65 -1.35
-33.75%
3.70
2.60
40,000 20 1.20 40,000 30,000
300.00%
ICICIBANK 25-Jun-15 CE 310.00 12.40 -1.25
-9.16%
15.25
12.00
40,000 32 5.39 77,500 28,750
58.97%
IFCI 25-Jun-15 CE 30.00 2.25 -2.70
-54.55%
2.40
2.20
40,000 5 0.92 40,000 40,000
0.00%
JISLJALEQS 28-May-15 CE 57.50 9.20 1.00
12.20%
9.45
8.05
40,000 10 3.41 84,000 -40,000
-32.26%
M&MFIN 28-May-15 CE 270.00 3.40 -0.20
-5.56%
4.50
2.45
40,000 40 1.42 67,000 4,000
6.35%
PTC 25-Jun-15 CE 70.00 2.95 -0.25
-7.81%
2.95
2.95
40,000 10 1.18 44,000 40,000
1,000.00%
PTC 28-May-15 CE 72.50 0.30 -0.15
-33.33%
0.50
0.25
40,000 10 0.15 280,000 12,000
4.48%
SSLT 28-May-15 CE 245.00 2.25 -1.50
-40.00%
3.95
1.85
40,000 40 1.08 14,000 -1,000
-6.67%
SUNPHARMA 28-May-15 CE 1,100.00 0.85 -0.05
-5.56%
1.10
0.60
40,000 160 0.35 263,750 -14,500
-5.21%
TECHM 28-May-15 CE 670.00 8.85 2.50
39.37%
10.25
3.75
40,000 80 3.12 25,500 10,000
64.52%
SUNPHARMA 25-Jun-15 CE 1,040.00 23.10 6.10
35.88%
24.90
16.10
39,750 159 8.88 101,250 15,500
18.08%
GLENMARK 28-May-15 CE 940.00 4.10 -3.85
-48.43%
8.00
3.55
39,000 156 1.93 60,750 24,750
68.75%
NIFTY 28-May-15 CE 9,300.00 0.90 -0.05
-5.26%
0.95
0.25
38,900 1,556 0.32 500,250 -7,150
-1.41%
YESBANK 28-May-15 CE 920.00 0.75 -0.30
-28.57%
1.15
0.55
38,750 155 0.34 78,250 -20,000
-20.36%
SUNPHARMA 25-Jun-15 CE 1,020.00 29.90 6.15
25.89%
33.00
22.00
38,250 153 11.42 27,250 20,000
275.86%
HINDALCO 25-Jun-15 CE 140.00 5.00 -1.30
-20.63%
5.40
4.80
38,000 19 1.93 98,000 10,000
11.36%
IDEA 28-May-15 CE 195.00 0.10 -0.05
-33.33%
0.10
0.10
38,000 19 0.04 322,000 -8,000
-2.42%
IDFC 25-Jun-15 CE 175.00 0.85 0.10
13.33%
0.95
0.75
38,000 19 0.35 100,000 30,000
42.86%
RCOM 25-Jun-15 CE 75.00 0.85 -0.25
-22.73%
1.05
0.65
38,000 19 0.33 128,000 24,000
23.08%
SBIN 28-May-15 CE 260.00 20.50 -6.40
-23.79%
38.75
19.50
37,500 30 11.64 166,250 -17,500
-9.52%
JSWSTEEL 28-May-15 CE 940.00 6.10 -3.90
-39.00%
8.70
5.20
37,250 149 2.52 53,000 -8,000
-13.11%
TECHM 28-May-15 CE 640.00 27.10 5.70
26.64%
28.75
14.30
37,000 74 8.06 38,500 -8,500
-18.09%
DABUR 28-May-15 CE 270.00 1.50 0.45
42.86%
1.90
1.05
36,000 36 0.55 75,000 -13,000
-14.77%
HINDALCO 28-May-15 CE 155.00 0.10 -0.10
-50.00%
0.20
0.05
36,000 18 0.04 430,000 -8,000
-1.83%
INDIACEM 28-May-15 CE 110.00 0.05 -0.05
-50.00%
0.10
0.05
36,000 18 0.02 170,000 0
0.00%
IDEA 25-Jun-15 CE 185.00 2.70 -0.70
-20.59%
4.00
2.70
36,000 18 1.25 26,000 -8,000
-23.53%
IOB 28-May-15 CE 42.50 0.50 -0.25
-33.33%
1.05
0.50
36,000 9 0.27 248,000 16,000
6.90%
STAR 28-May-15 CE 1,350.00 1.25 -1.75
-58.33%
5.50
1.00
36,000 144 0.87 45,750 -750
-1.61%
SAIL 28-May-15 CE 65.00 1.70 -0.20
-10.53%
2.20
1.70
36,000 9 0.71 68,000 -12,000
-15.00%
UNITECH 28-May-15 CE 12.50 1.65 0.00
0.00%
1.85
1.65
36,000 4 0.63 270,000 9,000
3.45%
UNIONBANK 28-May-15 CE 155.00 8.80 -0.40
-4.35%
12.40
8.75
36,000 36 3.73 225,000 1,000
0.45%
TATAMOTORS 25-Jun-15 CE 520.00 17.05 0.55
3.33%
19.25
16.00
35,855 71 6.55 107,060 23,230
27.71%
STAR 28-May-15 CE 1,100.00 98.20 -0.75
-0.76%
120.00
76.30
35,750 143 34.71 68,500 -1,500
-2.14%
JUSTDIAL 28-May-15 CE 1,150.00 32.35 1.40
4.52%
48.00
21.85
35,625 285 12.42 15,750 -4,625
-22.70%
NIFTY 28-May-15 CE 7,100.00 1,350.05 35.10
2.67%
1,379.20
1,309.50
35,550 1,422 483.37 671,475 -30,900
-4.40%
BHARTIARTL 28-May-15 CE 430.00 0.15 -0.20
-57.14%
0.25
0.10
35,500 71 0.07 149,000 -7,000
-4.49%
M&M 28-May-15 CE 1,260.00 14.05 -1.45
-9.35%
16.80
11.40
35,500 142 5.00 29,750 -6,250
-17.36%
TECHM 25-Jun-15 CE 700.00 10.80 2.35
27.81%
11.00
8.00
35,500 71 3.65 45,500 23,000
102.22%
ONGC 25-Jun-15 CE 320.00 13.20 1.65
14.29%
14.00
12.25
35,000 70 4.53 23,000 -8,000
-25.81%
ONGC 25-Jun-15 CE 350.00 3.20 0.30
10.34%
4.00
3.20
35,000 70 1.21 38,500 35,000
1,000.00%
PNB 28-May-15 CE 190.00 0.05 0.00
0.00%
0.05
0.05
35,000 28 0.02 1,801,250 1,250
0.07%
VOLTAS 25-Jun-15 CE 300.00 22.65 11.65
105.91%
22.65
16.00
35,000 35 6.93 54,000 7,000
14.89%
LT 28-May-15 CE 1,750.00 1.10 -0.65
-37.14%
1.85
0.90
34,625 277 0.46 144,250 -12,500
-7.97%
CIPLA 25-Jun-15 CE 680.00 24.35 -1.35
-5.25%
28.95
21.70
34,500 69 8.00 14,500 13,000
866.67%
CENTURYTEX 28-May-15 CE 700.00 7.15 0.35
5.15%
8.00
4.50
34,500 69 2.28 93,000 -21,500
-18.78%
BANKNIFTY 25-Jun-15 CE 19,500.00 135.25 -48.55
-26.41%
224.55
124.95
34,150 1,366 58.54 43,200 7,775
21.95%
NTPC 28-May-15 CE 150.00 0.05 0.00
0.00%
0.10
0.05
34,000 17 0.02 854,000 -30,000
-3.39%
TATASTEEL 25-Jun-15 CE 340.00 15.05 -2.05
-11.99%
19.75
14.30
34,000 68 5.78 33,500 17,000
103.03%
TCS 25-Jun-15 CE 2,600.00 70.00 21.60
44.63%
74.00
40.00
33,750 270 20.08 55,500 625
1.14%
ADANIENT 28-May-15 CE 740.00 55.05 14.35
35.26%
57.00
44.50
33,500 67 16.86 159,500 -17,500
-9.89%
CESC 28-May-15 CE 560.00 9.65 -23.35
-70.76%
20.50
7.50
33,000 66 3.79 30,000 9,000
42.86%
JINDALSTEL 25-Jun-15 CE 140.00 7.10 0.35
5.19%
10.20
6.80
33,000 33 2.62 43,000 9,000
26.47%
RECLTD 28-May-15 CE 290.00 20.60 4.20
25.61%
21.00
15.80
33,000 33 6.14 107,000 -25,000
-18.94%
VOLTAS 25-Jun-15 CE 340.00 5.90 3.50
145.83%
6.40
4.70
33,000 33 1.84 38,000 21,000
123.53%
LT 25-Jun-15 CE 1,700.00 43.15 2.65
6.54%
46.90
38.50
32,875 263 14.12 53,625 9,500
21.53%
BANKNIFTY 25-Jun-15 CE 20,000.00 64.00 -26.15
-29.01%
110.00
57.30
32,850 1,314 27.61 46,575 5,900
14.51%
INDUSINDBK 28-May-15 CE 840.00 11.65 -1.55
-11.74%
19.25
10.10
32,750 131 5.07 103,500 500
0.49%
HINDPETRO 28-May-15 CE 660.00 1.15 -0.70
-37.84%
2.30
1.10
32,500 65 0.52 140,500 11,000
8.49%
MOTHERSUMI 28-May-15 CE 520.00 0.85 0.15
21.43%
1.30
0.70
32,500 65 0.33 150,000 -8,000
-5.06%
RELIANCE 28-May-15 CE 960.00 0.55 -0.35
-38.89%
0.85
0.55
32,250 129 0.23 252,250 -2,750
-1.08%
ULTRACEMCO 28-May-15 CE 3,100.00 9.85 -20.35
-67.38%
23.05
8.05
32,125 257 4.90 21,125 4,000
23.36%
ADANIPOWER 25-Jun-15 CE 40.00 1.95 -1.25
-39.06%
2.65
1.90
32,000 8 0.68 44,000 28,000
175.00%
AMBUJACEM 25-Jun-15 CE 245.00 8.25 -0.05
-0.60%
9.00
8.25
32,000 32 2.75 33,000 32,000
3,200.00%
IOB 28-May-15 CE 47.50 0.10 0.00
0.00%
0.10
0.10
32,000 8 0.03 176,000 -16,000
-8.33%
NMDC 25-Jun-15 CE 135.00 2.50 -0.50
-16.67%
2.95
2.00
32,000 16 0.83 46,000 22,000
91.67%
NTPC 25-Jun-15 CE 135.00 5.50 0.50
10.00%
5.50
4.55
32,000 16 1.66 38,000 30,000
375.00%
SAIL 28-May-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 188,000 -32,000
-14.55%
VEDL 28-May-15 CE 205.00 4.75 -1.95
-29.10%
5.50
4.60
32,000 32 1.64 21,000 9,000
75.00%
UCOBANK 28-May-15 CE 70.00 0.05 -0.05
-50.00%
0.10
0.05
32,000 8 0.02 240,000 -24,000
-9.09%
NIFTY 25-Jun-15 CE 7,100.00 1,361.45 40.20
3.04%
1,390.30
1,331.00
31,700 1,268 434.36 83,750 29,975
55.74%
HCLTECH 28-May-15 CE 975.00 18.40 4.35
30.96%
20.00
7.80
31,500 126 4.33 15,250 -6,250
-29.07%
HINDUNILVR 28-May-15 CE 850.00 17.30 -2.05
-10.59%
18.00
14.55
31,500 126 5.03 67,000 -4,000
-5.63%
MARUTI 28-May-15 CE 3,750.00 16.75 -2.85
-14.54%
27.85
15.65
31,500 252 6.35 32,750 1,125
3.56%
BANKBARODA 25-Jun-15 CE 155.00 7.10 -0.90
-11.25%
10.00
7.10
31,250 25 2.83 38,750 -6,250
-13.89%
PNB 25-Jun-15 CE 140.00 8.85 -0.45
-4.84%
12.85
8.85
31,250 25 3.65 27,500 22,500
450.00%
ADANIENT 28-May-15 CE 760.00 36.65 9.40
34.50%
38.90
26.00
31,000 62 10.21 63,000 -7,000
-10.00%
BANKINDIA 25-Jun-15 CE 220.00 4.65 -2.40
-34.04%
7.40
4.55
31,000 31 1.88 40,000 16,000
66.67%
HDFC 28-May-15 CE 1,250.00 39.00 17.25
79.31%
42.50
23.00
31,000 124 9.65 46,000 -1,250
-2.65%
HAVELLS 28-May-15 CE 290.00 0.65 -0.20
-23.53%
1.20
0.55
31,000 31 0.23 98,000 -13,000
-11.71%
IRB 28-May-15 CE 260.00 0.20 -0.55
-73.33%
0.75
0.20
31,000 31 0.11 98,000 -13,000
-11.71%
BHARATFORG 28-May-15 CE 1,220.00 24.15 -11.70
-32.64%
33.40
19.60
30,750 123 7.42 16,750 11,250
204.55%
RELINFRA 28-May-15 CE 500.00 0.30 -0.20
-40.00%
0.60
0.25
30,500 61 0.10 96,000 -21,500
-18.30%
NIFTY 30-Jul-15 CE 9,500.00 10.90 0.15
1.40%
13.20
9.00
30,400 1,216 3.46 33,850 17,225
103.61%
BANKNIFTY 25-Jun-15 CE 18,500.00 474.65 -81.75
-14.69%
655.00
435.00
30,350 1,214 168.63 43,450 675
1.58%
APOLLOTYRE 28-May-15 CE 170.00 13.75 -0.15
-1.08%
14.80
12.00
30,000 15 3.97 220,000 -4,000
-1.79%
APOLLOTYRE 28-May-15 CE 175.00 8.80 -0.50
-5.38%
10.95
8.05
30,000 15 2.77 148,000 -6,000
-3.90%
BHEL 25-Jun-15 CE 230.00 10.90 0.75
7.39%
11.50
9.95
30,000 30 3.17 37,000 23,000
164.29%
BANKINDIA 25-Jun-15 CE 210.00 7.25 -2.75
-27.50%
11.35
7.00
30,000 30 2.64 80,000 12,000
17.65%
HDIL 25-Jun-15 CE 125.00 2.75 -1.35
-32.93%
3.35
2.65
30,000 15 0.89 58,000 12,000
26.09%
HINDZINC 28-May-15 CE 190.00 0.15 0.05
50.00%
0.25
0.10
30,000 15 0.05 72,000 14,000
24.14%
ITC 28-May-15 CE 310.00 19.10 0.40
2.14%
23.45
17.55
30,000 30 6.15 25,000 -4,000
-13.79%
JPPOWER 28-May-15 CE 17.50 0.05 -0.05
-50.00%
0.05
0.05
30,000 2 0.02 30,000 30,000
0.00%
JINDALSTEL 28-May-15 CE 180.00 0.10 0.05
100.00%
0.15
0.05
30,000 30 0.03 294,000 0
0.00%
KTKBANK 25-Jun-15 CE 145.00 1.60 -0.30
-15.79%
2.00
1.35
30,000 15 0.54 16,000 14,000
700.00%
TATAGLOBAL 28-May-15 CE 160.00 0.10 0.00
0.00%
0.10
0.10
30,000 15 0.03 496,000 4,000
0.81%
NIFTY 28-May-15 CE 8,750.00 1.60 -1.30
-44.83%
3.70
1.40
29,975 1,199 0.61 66,075 575
0.88%
TATAMOTORS 25-Jun-15 CE 540.00 9.70 -0.25
-2.51%
11.70
9.70
29,795 59 3.08 64,135 25,755
67.11%
BHARTIARTL 25-Jun-15 CE 400.00 12.90 -3.10
-19.38%
14.50
11.20
29,500 59 4.03 146,500 20,500
16.27%
DRREDDY 28-May-15 CE 3,650.00 41.80 2.75
7.04%
50.00
24.30
29,500 236 10.45 12,500 -3,500
-21.88%
HDFC 28-May-15 CE 1,320.00 4.45 2.00
81.63%
5.00
1.80
29,500 118 1.19 46,750 3,750
8.72%
BHEL 25-Jun-15 CE 250.00 3.90 -0.05
-1.27%
4.30
3.40
29,000 29 1.10 88,000 9,000
11.39%
RELINFRA 28-May-15 CE 420.00 26.85 0.05
0.19%
32.90
23.00
29,000 58 8.01 328,500 500
0.15%
INDUSINDBK 28-May-15 CE 900.00 1.15 -0.20
-14.81%
2.00
1.00
29,000 116 0.43 184,000 -19,000
-9.36%
IOC 28-May-15 CE 360.00 0.80 -0.50
-38.46%
1.20
0.75
29,000 29 0.29 169,000 1,000
0.60%
JSWSTEEL 28-May-15 CE 920.00 13.90 -4.60
-24.86%
17.70
11.35
29,000 116 4.19 41,000 -750
-1.80%
TATASTEEL 25-Jun-15 CE 370.00 4.75 -0.75
-13.64%
6.60
4.55
29,000 58 1.62 134,000 11,000
8.94%
UNIONBANK 28-May-15 CE 180.00 0.10 -0.15
-60.00%
0.40
0.10
29,000 29 0.07 130,000 -10,000
-7.14%
VOLTAS 25-Jun-15 CE 330.00 8.65 5.05
140.28%
9.10
4.45
29,000 29 2.27 16,000 10,000
166.67%
WOCKPHARMA 28-May-15 CE 1,600.00 2.70 -1.45
-34.94%
9.00
2.25
29,000 232 1.37 113,500 -12,125
-9.65%
LUPIN 28-May-15 CE 1,760.00 14.40 3.70
34.58%
16.50
6.95
28,875 231 3.91 51,875 -5,000
-8.79%
BHARATFORG 28-May-15 CE 1,320.00 2.15 -2.85
-57.00%
3.60
2.00
28,750 115 0.75 94,750 -3,750
-3.81%
CIPLA 28-May-15 CE 720.00 0.80 -0.75
-48.39%
1.55
0.65
28,500 57 0.26 102,500 -3,500
-3.30%
DRREDDY 28-May-15 CE 3,700.00 22.40 1.05
4.92%
28.40
12.05
28,500 228 6.21 25,500 -750
-2.86%
TECHM 25-Jun-15 CE 680.00 17.15 3.15
22.50%
17.95
14.65
28,500 57 4.60 18,000 16,500
1,100.00%
WIPRO 28-May-15 CE 600.00 0.20 -0.30
-60.00%
0.35
0.15
28,500 57 0.07 133,500 -15,000
-10.10%
TATAMOTORS 28-May-15 CE 554.05 0.35 -0.20
-36.36%
0.70
0.05
28,280 56 0.13 156,045 -5,050
-3.13%
BANKINDIA 28-May-15 CE 190.00 12.40 -4.90
-28.32%
19.15
12.15
28,000 28 3.62 30,000 17,000
130.77%
BPCL 28-May-15 CE 820.00 2.10 -0.20
-8.70%
2.70
1.35
28,000 56 0.53 48,500 1,500
3.19%
COALINDIA 28-May-15 CE 360.00 14.95 0.50
3.46%
15.75
11.45
28,000 28 3.88 126,000 -12,000
-8.70%
HINDALCO 25-Jun-15 CE 145.00 3.05 -0.95
-23.75%
3.50
3.05
28,000 14 0.92 78,000 28,000
56.00%
IDEA 25-Jun-15 CE 190.00 2.00 -1.60
-44.44%
3.50
2.00
28,000 14 0.72 22,000 4,000
22.22%
POWERGRID 28-May-15 CE 150.00 0.15 0.05
50.00%
0.20
0.10
28,000 14 0.04 242,000 -18,000
-6.92%
RELIANCE 25-Jun-15 CE 940.00 14.45 -0.05
-0.34%
15.50
13.00
28,000 112 3.96 142,750 9,750
7.33%
RELIANCE 28-May-15 CE 980.00 0.05 -0.20
-80.00%
0.25
0.05
28,000 112 0.03 238,000 -2,500
-1.04%
RPOWER 25-Jun-15 CE 65.00 0.30 0.00
0.00%
0.40
0.25
28,000 7 0.09 144,000 20,000
16.13%
SAIL 28-May-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 656,000 0
0.00%
TATACOMM 28-May-15 CE 440.00 5.85 -1.15
-16.43%
11.00
5.40
28,000 56 2.48 41,500 -1,500
-3.49%
SRTRANSFIN 28-May-15 CE 850.00 7.00 -2.55
-26.70%
10.05
6.05
27,750 111 2.20 96,250 500
0.52%
TCS 28-May-15 CE 2,500.00 123.45 51.35
71.22%
126.00
57.10
27,625 221 28.19 76,375 -13,250
-14.78%
NIFTY 28-May-15 CE 7,800.00 648.80 34.65
5.64%
681.95
606.55
27,600 1,104 179.09 256,500 -21,425
-7.71%
NIFTY 28-May-15 CE 7,500.00 951.25 36.40
3.98%
978.10
920.00
27,475 1,099 261.92 440,675 -21,525
-4.66%
GLENMARK 28-May-15 CE 920.00 7.00 -6.60
-48.53%
15.25
5.15
27,250 109 2.55 43,750 -2,250
-4.89%
BANKNIFTY 28-May-15 CE 18,200.00 243.80 -163.55
-40.15%
555.00
222.00
27,025 1,081 108.52 24,675 -2,075
-7.76%
HEXAWARE 28-May-15 CE 310.00 0.20 -0.20
-50.00%
0.35
0.20
27,000 27 0.06 149,000 -16,000
-9.70%
AMBUJACEM 25-Jun-15 CE 250.00 5.40 -0.65
-10.74%
7.00
5.20
27,000 27 1.70 57,000 20,000
54.05%
KOTAKBANK 28-May-15 CE 1,420.00 5.65 -5.15
-47.69%
10.75
4.05
27,000 108 1.91 37,000 1,500
4.23%
M&MFIN 28-May-15 CE 280.00 1.15 -0.10
-8.00%
1.60
0.70
27,000 27 0.35 141,000 -3,000
-2.08%
RELCAPITAL 28-May-15 CE 460.00 0.25 -0.10
-28.57%
0.40
0.20
27,000 54 0.07 160,000 -3,000
-1.84%
VOLTAS 28-May-15 CE 270.00 40.20 19.50
94.20%
41.30
34.40
27,000 27 10.65 21,000 -4,000
-16.00%
HDFCBANK 28-May-15 CE 1,050.00 1.70 -1.25
-42.37%
9.50
1.55
26,750 107 0.68 117,000 0
0.00%
SIEMENS 28-May-15 CE 1,400.00 13.85 -16.00
-53.60%
22.95
11.35
26,750 107 4.29 26,500 2,250
9.28%
BHARATFORG 28-May-15 CE 1,340.00 1.90 -1.35
-41.54%
2.00
1.05
26,500 106 0.42 87,000 -9,750
-10.08%
LUPIN 28-May-15 CE 1,700.00 49.95 13.15
35.73%
55.00
28.00
26,375 211 11.97 131,375 -4,750
-3.49%
BANKBARODA 25-Jun-15 CE 180.00 1.50 -0.25
-14.29%
2.20
1.50
26,250 21 0.49 37,500 16,250
76.47%
BANKBARODA 28-May-15 CE 185.00 0.10 -0.05
-33.33%
0.15
0.10
26,250 21 0.04 68,750 -3,750
-5.17%
LUPIN 28-May-15 CE 1,750.00 18.15 4.85
36.47%
21.20
8.85
26,250 210 4.18 75,625 -2,000
-2.58%
SBIN 28-May-15 CE 265.00 16.10 -6.90
-30.00%
31.50
15.95
26,250 21 5.98 101,250 -11,250
-10.00%
ALBK 25-Jun-15 CE 105.00 2.70 -0.15
-5.26%
3.75
2.70
26,000 13 0.79 40,000 4,000
11.11%
APOLLOTYRE 25-Jun-15 CE 190.00 5.80 -0.80
-12.12%
6.90
5.40
26,000 13 1.56 94,000 10,000
11.90%
APOLLOTYRE 28-May-15 CE 205.00 0.05 -0.10
-66.67%
0.05
0.05
26,000 13 0.01 132,000 -10,000
-7.04%
IOC 28-May-15 CE 370.00 0.50 -0.05
-9.09%
0.60
0.35
26,000 26 0.13 192,000 -3,000
-1.54%
SYNDIBANK 28-May-15 CE 120.00 0.10 0.05
100.00%
0.15
0.05
26,000 13 0.03 272,000 -18,000
-6.21%
SSLT 28-May-15 CE 215.00 12.50 -4.00
-24.24%
17.60
10.35
26,000 26 3.28 152,000 55,000
56.70%
LUPIN 28-May-15 CE 1,720.00 34.25 9.20
36.73%
39.85
17.50
25,750 206 8.06 14,750 -4,250
-22.37%
NIFTY 30-Jul-15 CE 8,600.00 175.10 9.90
5.99%
193.45
162.00
25,425 1,017 46.03 591,250 8,575
1.47%
LUPIN 28-May-15 CE 1,740.00 22.05 5.65
34.45%
26.00
10.55
25,375 203 5.14 27,250 -875
-3.11%
COALINDIA 25-Jun-15 CE 390.00 5.30 -0.85
-13.82%
6.00
4.75
25,000 25 1.27 52,000 15,000
40.54%
COALINDIA 25-Jun-15 CE 400.00 4.00 0.50
14.29%
4.00
3.10
25,000 25 0.86 34,000 23,000
209.09%
CAIRN 25-Jun-15 CE 200.00 6.20 -0.45
-6.77%
7.50
6.00
25,000 25 1.62 80,000 14,000
21.21%
LICHSGFIN 25-Jun-15 CE 440.00 7.10 -0.15
-2.07%
8.70
7.00
25,000 50 2.03 38,000 21,000
123.53%
SKSMICRO 28-May-15 CE 500.00 0.55 -0.50
-47.62%
1.00
0.50
25,000 50 0.21 316,500 -15,500
-4.67%
TITAN 28-May-15 CE 390.00 0.35 -0.90
-72.00%
1.20
0.20
25,000 25 0.16 86,000 11,000
14.67%
TATASTEEL 28-May-15 CE 410.00 0.15 0.05
50.00%
0.15
0.05
25,000 50 0.03 150,000 -14,500
-8.81%
UNIONBANK 28-May-15 CE 140.00 25.00 0.85
3.52%
27.70
24.40
25,000 25 6.45 165,000 -24,000
-12.70%
TATACOMM 28-May-15 CE 460.00 1.90 0.00
0.00%
3.60
1.40
25,000 50 0.55 77,000 1,500
1.99%
RELIANCE 25-Jun-15 CE 1,000.00 4.60 0.00
0.00%
4.70
3.60
24,250 97 1.09 110,250 13,250
13.66%
SUNPHARMA 25-Jun-15 CE 1,060.00 18.05 5.85
47.95%
19.60
11.00
24,250 97 3.55 29,250 15,750
116.67%
ARVIND 25-Jun-15 CE 280.00 0.20 0.00
0.00%
0.35
0.15
24,000 24 0.05 64,000 2,000
3.23%
BHARATFORG 28-May-15 CE 1,400.00 0.65 -0.40
-38.10%
1.00
0.45
24,000 96 0.16 118,500 -16,500
-12.22%
FEDERALBNK 28-May-15 CE 142.50 0.70 -1.60
-69.57%
1.65
0.45
24,000 12 0.19 32,000 6,000
23.08%
HDIL 28-May-15 CE 135.00 0.05 -0.05
-50.00%
0.10
0.05
24,000 12 0.02 288,000 -4,000
-1.37%
HINDPETRO 28-May-15 CE 680.00 0.60 -0.25
-29.41%
1.10
0.55
24,000 48 0.18 127,500 5,500
4.51%
IDEA 28-May-15 CE 165.00 3.55 -5.05
-58.72%
4.85
3.25
24,000 12 0.96 34,000 14,000
70.00%
IDBI 28-May-15 CE 65.00 4.50 0.65
16.88%
5.20
4.50
24,000 6 1.19 40,000 -8,000
-16.67%
IFCI 25-Jun-15 CE 40.00 0.05 -0.10
-66.67%
0.05
0.05
24,000 3 0.01 32,000 24,000
300.00%
NIFTY 28-May-15 CE 8,250.00 212.70 24.65
13.11%
243.60
184.50
24,000 960 52.22 63,200 -4,450
-6.58%
PTC 25-Jun-15 CE 75.00 1.55 0.30
24.00%
1.55
1.25
24,000 6 0.32 56,000 20,000
55.56%
RELIANCE 25-Jun-15 CE 920.00 21.70 1.15
5.60%
22.60
19.80
24,000 96 5.14 71,250 7,000
10.89%
SYNDIBANK 28-May-15 CE 100.00 7.95 -3.30
-29.33%
11.10
7.95
24,000 12 2.54 310,000 -18,000
-5.49%
YESBANK 28-May-15 CE 840.00 28.55 0.80
2.88%
33.80
24.70
23,500 94 7.21 181,500 -3,250
-1.76%
WOCKPHARMA 28-May-15 CE 1,550.00 6.15 -2.35
-27.65%
15.00
5.45
23,250 186 1.77 20,375 -4,250
-17.26%
RELCAPITAL 25-Jun-15 CE 400.00 20.20 -3.05
-13.12%
23.00
19.50
23,000 46 4.79 35,000 13,000
59.09%
UNIONBANK 25-Jun-15 CE 160.00 6.85 -0.80
-10.46%
9.30
6.60
23,000 23 1.86 40,000 16,000
66.67%
UNIONBANK 25-Jun-15 CE 170.00 3.40 -0.60
-15.00%
5.00
3.40
23,000 23 1.02 77,000 1,000
1.32%
WIPRO 25-Jun-15 CE 580.00 10.00 -0.90
-8.26%
10.00
8.50
23,000 46 2.06 25,500 21,000
466.67%
NIFTY 25-Jun-15 CE 7,800.00 681.20 32.25
4.97%
709.10
648.15
22,575 903 154.92 58,050 7,675
15.24%
ADANIENT 28-May-15 CE 750.00 44.50 9.70
27.87%
45.50
36.00
22,500 45 9.18 77,500 -7,000
-8.28%
PNB 25-Jun-15 CE 155.00 3.15 -0.35
-10.00%
5.00
3.10
22,500 18 0.88 36,250 8,750
31.82%
TATAMOTORS 28-May-15 CE 504.60 13.40 -0.75
-5.30%
17.20
13.30
22,220 44 3.57 24,745 -3,535
-12.50%
NIFTY 28-May-15 CE 8,150.00 304.55 25.55
9.16%
336.25
275.00
22,050 882 67.50 86,325 -1,825
-2.07%
ALBK 28-May-15 CE 115.00 0.05 -0.05
-50.00%
0.10
0.05
22,000 11 0.02 134,000 -2,000
-1.47%
ADANIENT 28-May-15 CE 720.00 73.75 13.00
21.40%
75.00
62.00
22,000 44 15.42 150,500 -18,500
-10.95%
CAIRN 25-Jun-15 CE 210.00 3.05 -0.25
-7.58%
3.40
2.95
22,000 22 0.69 107,000 15,000
16.30%
HDFC 28-May-15 CE 1,220.00 67.25 24.85
58.61%
70.00
45.50
22,000 88 13.19 38,000 -4,500
-10.59%
HDFCBANK 28-May-15 CE 980.00 46.60 1.60
3.56%
48.50
39.95
22,000 88 9.26 93,500 -8,500
-8.33%
IOC 25-Jun-15 CE 350.00 10.40 0.40
4.00%
11.00
9.45
22,000 22 2.34 891,000 1,000
0.11%
PETRONET 28-May-15 CE 185.00 2.35 -0.60
-20.34%
4.00
2.05
22,000 11 0.66 84,000 -2,000
-2.33%
TECHM 28-May-15 CE 680.00 5.50 1.70
44.74%
6.00
2.40
22,000 44 1.07 24,000 9,000
60.00%
TATAGLOBAL 25-Jun-15 CE 150.00 4.50 0.10
2.27%
4.85
4.50
22,000 11 1.00 60,000 22,000
57.89%
NIFTY 28-May-15 CE 9,600.00 0.60 -0.20
-25.00%
0.80
0.60
21,925 877 0.15 77,650 -3,075
-3.81%
JSWSTEEL 28-May-15 CE 960.00 2.45 -2.20
-47.31%
3.85
1.95
21,750 87 0.68 37,250 6,250
20.16%
NIFTY 28-May-15 CE 7,600.00 854.15 37.85
4.64%
878.00
822.70
21,750 870 187.53 48,175 -12,350
-20.40%
M&M 28-May-15 CE 1,300.00 2.65 -1.10
-29.33%
3.55
2.10
21,500 86 0.62 55,750 250
0.45%
NIFTY 25-Jun-15 CE 8,100.00 418.80 24.10
6.11%
442.70
382.05
21,500 860 91.10 93,450 -2,300
-2.40%
UPL 28-May-15 CE 520.00 20.35 -3.55
-14.85%
22.00
17.65
21,500 43 4.30 68,500 -6,000
-8.05%
BANKBARODA 28-May-15 CE 190.00 0.10 0.00
0.00%
0.10
0.10
21,250 17 0.02 233,750 10,000
4.47%
CANBK 25-Jun-15 CE 370.00 11.60 -0.50
-4.13%
14.00
11.00
21,000 21 2.57 25,000 15,000
150.00%
HINDPETRO 28-May-15 CE 600.00 19.10 -2.75
-12.59%
27.70
17.55
21,000 42 4.73 83,500 -4,000
-4.57%
ITC 25-Jun-15 CE 320.00 13.35 0.60
4.71%
15.70
12.60
21,000 21 2.99 15,000 7,000
87.50%
TVSMOTOR 25-Jun-15 CE 230.00 10.90 -1.10
-9.17%
12.00
9.70
21,000 21 2.39 14,000 11,000
366.67%
TATAMOTORS 28-May-15 CE 544.15 0.90 -0.50
-35.71%
1.65
0.80
20,705 41 0.26 112,615 2,020
1.83%
BIOCON 28-May-15 CE 460.00 1.65 -0.35
-17.50%
2.85
1.30
20,500 41 0.37 153,500 2,500
1.66%
LT 28-May-15 CE 1,740.00 1.45 -0.85
-36.96%
2.35
1.20
20,500 164 0.37 38,000 -11,000
-22.45%
RELIANCE 25-Jun-15 CE 960.00 9.50 -0.10
-1.04%
10.00
8.65
20,250 81 1.91 34,250 0
0.00%
ASHOKLEY 25-Jun-15 CE 85.00 0.25 0.00
0.00%
0.25
0.20
20,000 5 0.05 112,000 4,000
3.70%
ASHOKLEY 28-May-15 CE 85.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 1,772,000 0
0.00%
COALINDIA 28-May-15 CE 400.00 0.20 -0.15
-42.86%
0.30
0.20
20,000 20 0.05 208,000 -10,000
-4.59%
CAIRN 28-May-15 CE 220.00 0.10 -0.10
-50.00%
0.10
0.05
20,000 20 0.02 528,000 -8,000
-1.49%
EXIDEIND 25-Jun-15 CE 170.00 3.55 -17.05
-82.77%
3.95
3.35
20,000 10 0.75 14,000 14,000
0.00%
FEDERALBNK 28-May-15 CE 135.00 4.10 -1.50
-26.79%
6.50
4.10
20,000 10 1.14 184,000 -8,000
-4.17%
AMBUJACEM 25-Jun-15 CE 240.00 10.05 -0.45
-4.29%
11.50
9.20
20,000 20 2.16 22,000 16,000
266.67%
HINDALCO 28-May-15 CE 130.00 7.35 -1.85
-20.11%
8.00
7.35
20,000 10 1.51 650,000 -4,000
-0.61%
IBULHSGFIN 25-Jun-15 CE 620.00 16.70 8.20
96.47%
17.05
11.00
20,000 40 3.19 13,000 10,000
333.33%
JISLJALEQS 28-May-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 32,000 -8,000
-20.00%
NMDC 28-May-15 CE 132.50 1.00 -0.30
-23.08%
1.35
1.00
20,000 10 0.25 92,000 4,000
4.55%
ORIENTBANK 25-Jun-15 CE 210.00 7.20 -0.30
-4.00%
10.00
7.00
20,000 20 1.65 35,000 7,000
25.00%
PFC 28-May-15 CE 300.00 0.15 -0.10
-40.00%
0.30
0.15
20,000 20 0.05 53,000 0
0.00%
PNB 28-May-15 CE 185.00 0.05 0.00
0.00%
0.05
0.05
20,000 16 0.01 118,750 -3,750
-3.06%
PTC 28-May-15 CE 77.50 0.10 0.05
100.00%
0.10
0.10
20,000 5 0.02 60,000 20,000
50.00%
RCOM 28-May-15 CE 77.50 0.05 -0.05
-50.00%
0.05
0.05
20,000 10 0.01 92,000 -2,000
-2.13%
RECLTD 25-Jun-15 CE 330.00 3.45 1.30
60.47%
3.65
2.75
20,000 20 0.61 26,000 15,000
136.36%
RELIANCE 28-May-15 CE 1,000.00 0.25 -0.10
-28.57%
0.40
0.20
20,000 80 0.07 742,500 -3,250
-0.44%
STAR 25-Jun-15 CE 1,200.00 69.55 -3.70
-5.05%
80.00
59.45
20,000 80 13.83 9,750 3,500
56.00%
SSLT 28-May-15 CE 210.00 15.25 -4.90
-24.32%
22.95
13.25
20,000 20 3.37 77,000 0
0.00%
ZEEL 28-May-15 CE 350.00 0.15 -0.30
-66.67%
0.50
0.10
20,000 20 0.05 99,000 -7,000
-6.60%
NIFTY 28-May-15 CE 7,700.00 744.85 29.30
4.09%
778.10
725.85
19,775 791 150.29 114,025 -13,775
-10.78%
BIOCON 28-May-15 CE 500.00 0.15 -0.15
-50.00%
0.20
0.15
19,500 39 0.03 152,000 -19,500
-11.37%
NIFTY 28-May-15 CE 7,000.00 1,451.85 38.70
2.74%
1,480.00
1,416.00
19,475 779 283.71 255,300 -15,225
-5.63%
GAIL 28-May-15 CE 390.00 9.65 1.75
22.15%
10.30
7.10
19,000 38 1.72 53,000 -9,500
-15.20%
IGL 28-May-15 CE 420.00 3.70 -0.45
-10.84%
5.95
2.55
19,000 38 0.82 44,000 500
1.15%
ORIENTBANK 25-Jun-15 CE 220.00 4.10 0.00
0.00%
6.35
4.10
19,000 19 1.10 42,000 9,000
27.27%
ORIENTBANK 28-May-15 CE 240.00 0.10 0.00
0.00%
0.20
0.10
19,000 19 0.03 77,000 -5,000
-6.10%
VEDL 28-May-15 CE 240.00 0.10 -0.05
-33.33%
0.10
0.05
19,000 19 0.02 175,000 -15,000
-7.89%
ZEEL 25-Jun-15 CE 320.00 11.20 -0.25
-2.18%
12.95
11.00
19,000 19 2.28 31,000 7,000
29.17%
LT 25-Jun-15 CE 1,650.00 63.60 2.55
4.18%
70.00
58.85
18,750 150 12.00 26,875 2,000
8.04%
BANKNIFTY 28-May-15 CE 17,000.00 1,373.05 -121.15
-8.11%
1,668.85
1,301.00
18,525 741 283.91 41,700 -6,100
-12.76%
ASIANPAINT 28-May-15 CE 860.00 0.45 -0.20
-30.77%
0.55
0.35
18,500 74 0.08 131,000 -8,000
-5.76%
INFY 25-Jun-15 CE 2,050.00 49.55 1.00
2.06%
50.05
42.95
18,500 148 8.80 24,375 13,125
116.67%
SUNPHARMA 25-Jun-15 CE 980.00 53.00 11.60
28.02%
53.00
37.55
18,500 74 8.89 35,000 -1,000
-2.78%
GMRINFRA 25-Jun-15 CE 12.50 2.25 -0.25
-10.00%
2.25
2.25
18,346 2 0.41 36,692 18,346
100.00%
ABIRLANUVO 28-May-15 CE 2,100.00 0.40 -0.65
-61.90%
0.70
0.20
18,250 146 0.07 9,375 -16,000
-63.05%
NIFTY 30-Jul-15 CE 8,900.00 74.45 3.70
5.23%
98.40
70.20
18,100 724 14.33 406,525 6,075
1.52%
ALBK 25-Jun-15 CE 110.00 1.55 -0.30
-16.22%
1.75
1.55
18,000 9 0.29 66,000 16,000
32.00%
BHEL 28-May-15 CE 220.00 14.90 1.85
14.18%
15.45
11.60
18,000 18 2.50 206,000 -6,000
-2.83%
EXIDEIND 28-May-15 CE 190.00 0.05 -0.05
-50.00%
0.10
0.05
18,000 9 0.02 196,000 -8,000
-3.92%
HDIL 25-Jun-15 CE 130.00 1.95 -0.85
-30.36%
2.50
1.95
18,000 9 0.41 68,000 12,000
21.43%
INDIACEM 25-Jun-15 CE 100.00 1.70 -0.80
-32.00%
1.80
1.60
18,000 9 0.31 58,000 14,000
31.82%
IDEA 28-May-15 CE 205.00 0.05 -0.05
-50.00%
0.05
0.05
18,000 9 0.01 210,000 -18,000
-7.89%
JSWENERGY 28-May-15 CE 125.00 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 150,000 -10,000
-6.25%
KOTAKBANK 28-May-15 CE 1,440.00 2.95 -3.15
-51.64%
5.45
2.55
18,000 72 0.69 31,000 1,000
3.33%
LICHSGFIN 28-May-15 CE 450.00 0.25 -0.25
-50.00%
0.65
0.15
18,000 36 0.08 288,000 -7,000
-2.37%
POWERGRID 28-May-15 CE 142.50 1.10 0.25
29.41%
1.15
0.90
18,000 9 0.20 88,000 6,000
7.32%
PETRONET 28-May-15 CE 180.00 5.50 -0.35
-5.98%
8.30
5.40
18,000 9 1.21 166,000 -10,000
-5.68%
RECLTD 25-Jun-15 CE 300.00 16.20 3.05
23.19%
16.20
14.00
18,000 18 2.78 47,000 8,000
20.51%
SYNDIBANK 25-Jun-15 CE 110.00 3.30 -0.05
-1.49%
3.70
3.25
18,000 9 0.62 54,000 12,000
28.57%
NIFTY 25-Jun-15 CE 7,900.00 597.95 37.95
6.78%
637.40
580.00
17,675 707 107.47 20,650 6,450
45.42%
TECHM 28-May-15 CE 620.00 48.00 10.30
27.32%
48.00
35.50
17,500 35 6.74 67,500 -7,500
-10.00%
INDUSINDBK 28-May-15 CE 820.00 27.60 2.60
10.40%
35.00
26.10
17,250 69 5.52 40,000 -5,750
-12.57%
RELIANCE 28-May-15 CE 1,020.00 0.20 -0.10
-33.33%
0.45
0.20
17,250 69 0.04 106,000 -750
-0.70%
BIOCON 28-May-15 CE 480.00 0.45 -0.10
-18.18%
0.60
0.40
17,000 34 0.09 113,000 -1,000
-0.88%
IGL 28-May-15 CE 410.00 7.80 -0.15
-1.89%
11.75
5.00
17,000 34 1.52 17,500 1,500
9.38%
IOC 28-May-15 CE 380.00 0.20 0.00
0.00%
0.25
0.20
17,000 17 0.04 145,000 0
0.00%
ONGC 25-Jun-15 CE 340.00 5.40 0.55
11.34%
5.80
5.00
17,000 34 0.93 55,000 9,000
19.57%
NIFTY 25-Jun-15 CE 7,600.00 874.15 34.15
4.07%
905.00
850.00
16,900 676 149.98 36,850 12,800
53.22%
ACC 28-May-15 CE 1,550.00 8.05 -6.40
-44.29%
18.45
7.95
16,875 135 2.33 8,375 -250
-2.90%
AUROPHARMA 25-Jun-15 CE 1,500.00 32.60 0.60
1.88%
34.35
25.05
16,750 67 5.31 30,000 3,500
13.21%
HINDUNILVR 28-May-15 CE 890.00 2.60 -1.35
-34.18%
3.20
2.00
16,500 66 0.39 37,000 -750
-1.99%
JUBLFOOD 28-May-15 CE 1,900.00 1.90 -1.85
-49.33%
2.40
1.75
16,500 66 0.35 19,500 -9,750
-33.33%
LICHSGFIN 25-Jun-15 CE 420.00 14.05 -1.40
-9.06%
17.00
14.00
16,500 33 2.73 24,000 12,000
100.00%
M&M 28-May-15 CE 1,280.00 6.60 -1.30
-16.46%
8.05
5.50
16,500 66 1.06 31,500 0
0.00%
MOTHERSUMI 28-May-15 CE 510.00 1.35 -0.15
-10.00%
2.50
1.15
16,500 33 0.29 67,000 500
0.75%
TATACHEM 28-May-15 CE 500.00 0.40 0.05
14.29%
0.50
0.15
16,500 33 0.04 170,000 -13,000
-7.10%
BAJAJ-AUTO 28-May-15 CE 2,450.00 2.30 -2.55
-52.58%
5.00
1.35
16,375 131 0.35 12,125 -3,125
-20.49%
ANDHRABANK 25-Jun-15 CE 82.50 1.70 -0.95
-35.85%
2.15
1.70
16,000 4 0.29 12,000 8,000
200.00%
ADANIENT 25-Jun-15 CE 800.00 30.85 1.45
4.93%
32.90
27.10
16,000 32 4.79 20,500 6,000
41.38%
ASHOKLEY 28-May-15 CE 60.00 9.70 -0.65
-6.28%
10.30
9.70
16,000 4 1.60 84,000 0
0.00%
APOLLOTYRE 25-Jun-15 CE 180.00 11.00 -1.25
-10.20%
11.00
10.35
16,000 8 1.70 36,000 10,000
38.46%
DLF 25-Jun-15 CE 120.00 8.70 -0.95
-9.84%
10.30
8.25
16,000 8 1.47 16,000 2,000
14.29%
DLF 25-Jun-15 CE 135.00 2.85 -0.30
-9.52%
3.40
2.80
16,000 8 0.48 40,000 6,000
17.65%
IFCI 25-Jun-15 CE 37.50 0.20 -0.75
-78.95%
0.20
0.10
16,000 2 0.02 16,000 8,000
100.00%
JPASSOCIAT 28-May-15 CE 15.00 2.95 -0.30
-9.23%
3.00
2.95
16,000 2 0.48 80,000 0
0.00%
ADANIPORTS 25-Jun-15 CE 350.00 14.75 -0.55
-3.59%
17.80
14.30
16,000 16 2.50 21,000 12,000
133.33%
ADANIPORTS 28-May-15 CE 330.00 19.40 0.80
4.30%
25.00
18.40
16,000 16 3.51 65,000 -12,000
-15.58%
RCOM 25-Jun-15 CE 67.50 2.15 -0.80
-27.12%
2.40
2.15
16,000 8 0.36 12,000 6,000
100.00%
TATASTEEL 28-May-15 CE 330.00 13.45 -2.00
-12.94%
18.40
12.55
16,000 32 2.52 11,000 -2,500
-18.52%
TATAGLOBAL 25-Jun-15 CE 165.00 1.05 0.25
31.25%
1.05
1.00
16,000 8 0.16 80,000 14,000
21.21%
TATAGLOBAL 28-May-15 CE 152.50 0.65 0.00
0.00%
0.75
0.50
16,000 8 0.10 40,000 6,000
17.65%
UNIONBANK 28-May-15 CE 145.00 19.00 2.00
11.76%
21.45
19.00
16,000 16 3.37 73,000 -5,000
-6.41%
UCOBANK 25-Jun-15 CE 60.00 1.80 -1.10
-37.93%
2.00
1.80
16,000 4 0.30 36,000 4,000
12.50%
AXISBANK 25-Jun-15 CE 620.00 7.00 -0.80
-10.26%
8.90
6.25
16,000 32 1.28 29,000 9,000
45.00%
JUBLFOOD 28-May-15 CE 1,850.00 4.90 -4.70
-48.96%
9.50
4.65
15,750 63 1.10 25,250 -1,000
-3.81%
YESBANK 25-Jun-15 CE 900.00 20.70 -0.10
-0.48%
24.05
19.00
15,500 62 3.44 36,250 7,000
23.93%
HCLTECH 28-May-15 CE 920.00 65.35 10.35
18.82%
67.75
56.00
15,250 61 9.84 48,250 -10,000
-17.17%
CIPLA 28-May-15 CE 740.00 0.30 -0.20
-40.00%
0.40
0.25
15,000 30 0.05 46,500 -10,500
-18.42%
CANBK 28-May-15 CE 420.00 0.15 0.00
0.00%
0.25
0.10
15,000 15 0.02 62,000 -8,000
-11.43%
CROMPGREAV 25-Jun-15 CE 170.00 7.00 0.50
7.69%
7.60
6.50
15,000 15 1.09 20,000 11,000
122.22%
CAIRN 25-Jun-15 CE 215.00 2.00 0.00
0.00%
2.85
2.00
15,000 15 0.31 17,000 12,000
240.00%
ICICIBANK 28-May-15 CE 370.00 0.05 -0.10
-66.67%
0.05
0.05
15,000 12 0.01 112,500 -15,000
-11.76%
JPPOWER 28-May-15 CE 5.00 2.30 -2.70
-54.00%
2.30
2.30
15,000 1 0.35 15,000 15,000
0.00%
TVSMOTOR 28-May-15 CE 260.00 0.15 -0.10
-40.00%
0.20
0.10
15,000 15 0.02 371,000 -8,000
-2.11%
UNIONBANK 28-May-15 CE 135.00 27.70 -1.60
-5.46%
31.50
27.35
15,000 15 4.45 53,000 -6,000
-10.17%
AXISBANK 25-Jun-15 CE 560.00 29.15 -2.45
-7.75%
34.20
27.10
15,000 30 4.72 30,000 3,000
11.11%
YESBANK 28-May-15 CE 820.00 46.45 1.90
4.26%
52.00
44.00
15,000 60 7.34 76,500 -6,000
-7.27%
NIFTY 31-Dec-15 CE 9,500.00 160.50 6.75
4.39%
169.20
151.00
14,775 591 24.21 311,250 15,800
5.35%
HCLTECH 28-May-15 CE 1,020.00 2.15 -0.20
-8.51%
2.30
0.90
14,750 59 0.25 11,500 -750
-6.12%
MARUTI 28-May-15 CE 4,000.00 1.40 -0.05
-3.45%
1.50
1.05
14,750 118 0.19 150,625 -7,250
-4.59%
SIEMENS 28-May-15 CE 1,420.00 9.80 -11.25
-53.44%
16.00
7.05
14,750 59 1.72 12,750 -4,750
-27.14%
BANKNIFTY 28-May-15 CE 17,500.00 882.55 -129.35
-12.78%
1,205.00
812.40
14,550 582 153.63 48,975 -6,350
-11.48%
BAJAJ-AUTO 28-May-15 CE 2,150.00 161.65 0.20
0.12%
192.45
119.10
14,500 116 20.33 18,875 -12,625
-40.08%
RELINFRA 25-Jun-15 CE 440.00 26.10 -0.65
-2.43%
31.00
24.65
14,500 29 3.84 45,500 0
0.00%
RELINFRA 25-Jun-15 CE 480.00 10.70 -0.80
-6.96%
13.20
10.10
14,500 29 1.59 24,500 6,000
32.43%
HDFC 28-May-15 CE 1,240.00 47.25 19.75
71.82%
49.90
30.00
14,500 58 5.69 73,500 -1,250
-1.67%
MARUTI 28-May-15 CE 3,850.00 3.20 -1.65
-34.02%
4.50
2.75
14,500 116 0.56 43,500 -500
-1.14%
TATACHEM 28-May-15 CE 450.00 3.45 -1.40
-28.87%
5.95
3.40
14,500 29 0.60 47,500 1,500
3.26%
TECHM 25-Jun-15 CE 720.00 7.15 -12.75
-64.07%
7.15
5.65
14,500 29 0.94 14,000 14,000
0.00%
SRTRANSFIN 28-May-15 CE 900.00 2.20 -0.45
-16.98%
4.00
1.70
14,250 57 0.31 98,500 -1,750
-1.75%
NIFTY 25-Jun-15 CE 7,000.00 1,460.95 41.20
2.90%
1,485.00
1,425.00
14,025 561 206.92 50,725 8,725
20.77%
ALBK 28-May-15 CE 120.00 0.10 0.05
100.00%
0.10
0.05
14,000 7 0.01 140,000 -8,000
-5.41%
APOLLOTYRE 25-Jun-15 CE 200.00 3.20 -0.50
-13.51%
3.35
2.70
14,000 7 0.42 28,000 8,000
40.00%
BHEL 28-May-15 CE 270.00 0.10 0.00
0.00%
0.15
0.05
14,000 14 0.01 168,000 -5,000
-2.89%
EXIDEIND 28-May-15 CE 155.00 4.20 0.00
0.00%
5.00
4.00
14,000 7 0.63 108,000 -4,000
-3.57%
FEDERALBNK 28-May-15 CE 150.00 0.25 -0.15
-37.50%
0.35
0.25
14,000 7 0.04 186,000 8,000
4.49%
HDFC 25-Jun-15 CE 1,300.00 39.50 14.75
59.60%
40.75
27.50
14,000 56 4.76 10,250 3,500
51.85%
HDIL 28-May-15 CE 100.00 7.50 -3.50
-31.82%
11.00
7.50
14,000 7 1.23 148,000 -10,000
-6.33%
JINDALSTEL 25-Jun-15 CE 160.00 1.90 -0.35
-15.56%
2.20
1.90
14,000 14 0.28 15,000 12,000
400.00%
NTPC 25-Jun-15 CE 150.00 0.80 0.00
0.00%
0.80
0.75
14,000 7 0.11 114,000 8,000
7.55%
NTPC 28-May-15 CE 142.50 0.25 -0.05
-16.67%
0.25
0.20
14,000 7 0.03 116,000 -12,000
-9.38%
POWERGRID 25-Jun-15 CE 142.50 4.15 1.40
50.91%
4.15
4.15
14,000 7 0.58 16,000 12,000
300.00%
SSLT 28-May-15 CE 260.00 1.05 -0.50
-32.26%
1.25
0.75
14,000 14 0.12 17,000 0
0.00%
VEDL 28-May-15 CE 225.00 0.35 -0.40
-53.33%
0.45
0.35
14,000 14 0.05 111,000 -6,000
-5.13%
ICICIBANK 28-May-15 CE 300.00 13.90 -2.80
-16.77%
18.00
13.20
13,750 11 2.24 70,000 -11,250
-13.85%
PNB 25-Jun-15 CE 170.00 1.05 0.05
5.00%
1.50
0.95
13,750 11 0.17 102,500 -2,500
-2.38%
RELIANCE 28-May-15 CE 860.00 43.70 4.10
10.35%
45.00
41.00
13,750 55 5.96 133,750 -6,750
-4.80%
SUNPHARMA 25-Jun-15 CE 1,100.00 10.75 3.85
55.80%
11.05
6.90
13,750 55 1.38 17,000 9,750
134.48%
NIFTY 28-May-15 CE 7,900.00 548.70 32.80
6.36%
583.95
515.00
13,675 547 75.77 135,250 -11,025
-7.54%
ACC 28-May-15 CE 1,540.00 10.70 -6.90
-39.20%
21.25
10.00
13,625 109 2.16 14,250 1,375
10.68%
BPCL 28-May-15 CE 840.00 0.80 -0.30
-27.27%
1.00
0.60
13,500 27 0.11 71,000 3,000
4.41%
HCLTECH 25-Jun-15 CE 1,000.00 27.10 3.35
14.11%
27.40
18.50
13,500 54 2.98 16,500 7,250
78.38%
RELCAPITAL 25-Jun-15 CE 460.00 3.90 -0.80
-17.02%
5.00
3.50
13,500 27 0.54 32,500 10,000
44.44%
RELCAPITAL 28-May-15 CE 380.00 18.30 -6.40
-25.91%
27.70
17.45
13,500 27 2.89 38,500 -5,000
-11.49%
SKSMICRO 28-May-15 CE 490.00 0.90 -1.00
-52.63%
2.00
0.80
13,500 27 0.18 53,500 -4,500
-7.76%
TATASTEEL 25-Jun-15 CE 390.00 1.95 -0.65
-25.00%
3.25
1.85
13,500 27 0.32 18,000 7,500
71.43%
WOCKPHARMA 28-May-15 CE 1,300.00 133.30 11.65
9.58%
160.00
125.00
13,500 108 19.29 35,875 -6,000
-14.33%
AUROPHARMA 28-May-15 CE 1,300.00 77.85 0.45
0.58%
80.40
60.00
13,250 53 9.64 98,000 -4,000
-3.92%
AUROPHARMA 25-Jun-15 CE 1,450.00 46.05 2.15
4.90%
48.00
40.00
13,000 52 5.40 14,000 9,750
229.41%
BPCL 25-Jun-15 CE 840.00 10.00 -2.50
-20.00%
11.50
10.00
13,000 26 1.42 39,000 4,000
11.43%
CAIRN 28-May-15 CE 230.00 0.10 0.00
0.00%
0.10
0.10
13,000 13 0.01 433,000 -5,000
-1.14%
ENGINERSIN 28-May-15 CE 205.00 1.25 0.00
0.00%
2.15
0.15
13,000 13 0.10 3,000 1,000
50.00%
AMBUJACEM 28-May-15 CE 255.00 0.25 -0.25
-50.00%
0.65
0.25
13,000 13 0.06 88,000 2,000
2.33%
HINDPETRO 25-Jun-15 CE 660.00 9.50 -2.40
-20.17%
13.85
9.10
13,000 26 1.30 44,500 10,000
28.99%
ABIRLANUVO 28-May-15 CE 1,850.00 12.35 -10.40
-45.71%
28.25
11.50
12,750 102 2.24 18,750 -1,875
-9.09%
ULTRACEMCO 28-May-15 CE 3,000.00 34.00 -49.70
-59.38%
75.00
30.00
12,750 102 5.16 12,875 2,625
25.61%
ADANIENT 28-May-15 CE 840.00 0.95 0.05
5.56%
1.40
0.70
12,500 25 0.14 37,000 -4,000
-9.76%
HDFC 28-May-15 CE 1,200.00 85.80 28.20
48.96%
88.75
64.00
12,500 50 9.60 79,250 -5,000
-5.93%
IBULHSGFIN 25-Jun-15 CE 600.00 24.50 9.50
63.33%
25.40
22.35
12,500 25 3.07 14,500 7,500
107.14%
JUBLFOOD 28-May-15 CE 1,750.00 35.40 -9.65
-21.42%
48.00
33.85
12,500 50 4.80 16,250 -1,000
-5.80%
LICHSGFIN 25-Jun-15 CE 450.00 4.70 -1.35
-22.31%
6.95
4.35
12,500 25 0.75 22,000 5,500
33.33%
NIFTY 28-Jun-18 CE 8,500.00 2,249.60 29.45
1.33%
2,249.60
2,249.60
12,500 500 281.20 260,550 25,000
10.61%
SBIN 28-May-15 CE 250.00 36.00 -0.60
-1.64%
49.00
36.00
12,500 10 4.83 36,250 7,500
26.09%
SUNPHARMA 25-Jun-15 CE 1,080.00 11.05 -53.20
-82.80%
13.55
11.00
12,500 50 1.44 10,500 10,500
0.00%
SUNTV 28-May-15 CE 370.00 2.50 -0.95
-27.54%
5.05
2.50
12,500 25 0.45 9,500 500
5.56%
WIPRO 28-May-15 CE 550.00 13.80 -1.70
-10.97%
15.45
11.00
12,500 25 1.62 90,500 -500
-0.55%
HEROMOTOCO 28-May-15 CE 2,550.00 66.75 -5.10
-7.10%
70.00
46.75
12,375 99 6.37 22,625 7,250
47.15%
COLPAL 28-May-15 CE 2,050.00 7.65 -9.80
-56.16%
15.40
6.05
12,125 97 1.28 16,500 -3,125
-15.92%
ADANIENT 28-May-15 CE 700.00 89.30 9.10
11.35%
94.00
80.05
12,000 24 10.36 106,000 -8,000
-7.02%
ASHOKLEY 25-Jun-15 CE 77.50 0.85 -0.35
-29.17%
0.90
0.85
12,000 3 0.11 8,000 0
0.00%
ASHOKLEY 25-Jun-15 CE 90.00 0.10 -0.05
-33.33%
0.15
0.10
12,000 3 0.01 60,000 -12,000
-16.67%
ASHOKLEY 28-May-15 CE 82.50 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 996,000 -12,000
-1.19%
ARVIND 28-May-15 CE 300.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 12 0.01 182,000 -10,000
-5.21%
ADANIPOWER 25-Jun-15 CE 50.00 0.30 -0.35
-53.85%
0.30
0.30
12,000 3 0.04 24,000 12,000
100.00%
DLF 28-May-15 CE 155.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 6 0.01 128,000 2,000
1.59%
DLF 28-May-15 CE 170.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 206,000 0
0.00%
DISHTV 28-May-15 CE 75.00 7.80 -0.75
-8.77%
7.90
7.80
12,000 3 0.94 224,000 -12,000
-5.08%
EXIDEIND 25-Jun-15 CE 175.00 2.20 -1.55
-41.33%
3.00
2.20
12,000 6 0.30 14,000 12,000
600.00%
ENGINERSIN 28-May-15 CE 210.00 0.60 -0.15
-20.00%
0.95
0.15
12,000 12 0.07 43,000 4,000
10.26%
HDIL 25-Jun-15 CE 140.00 1.00 0.00
0.00%
1.40
1.00
12,000 6 0.13 6,000 0
0.00%
HDIL 28-May-15 CE 145.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 202,000 -4,000
-1.94%
INDIACEM 25-Jun-15 CE 105.00 1.00 -1.50
-60.00%
1.10
1.00
12,000 6 0.12 12,000 12,000
0.00%
IDEA 25-Jun-15 CE 170.00 6.45 -8.50
-56.86%
6.70
6.10
12,000 6 0.78 14,000 12,000
600.00%
IDEA 28-May-15 CE 160.00 7.75 -6.00
-43.64%
10.60
7.70
12,000 6 1.06 22,000 -2,000
-8.33%
IDEA 28-May-15 CE 210.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 288,000 -10,000
-3.36%
IDBI 28-May-15 CE 82.50 0.05 -0.10
-66.67%
0.05
0.05
12,000 3 0.01 252,000 0
0.00%
IDFC 28-May-15 CE 200.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 198,000 0
0.00%
IBULHSGFIN 28-May-15 CE 580.00 19.45 8.85
83.49%
22.00
13.05
12,000 24 2.09 52,500 -500
-0.94%
IOB 25-Jun-15 CE 42.50 1.95 0.20
11.43%
2.15
1.95
12,000 3 0.24 64,000 4,000
6.67%
JSWENERGY 28-May-15 CE 105.00 4.85 -2.15
-30.71%
7.00
3.45
12,000 6 0.61 38,000 0
0.00%
JISLJALEQS 25-Jun-15 CE 75.00 0.80 -0.20
-20.00%
1.20
0.80
12,000 3 0.12 56,000 4,000
7.69%
NIFTY 28-May-15 CE 9,800.00 0.10 -0.25
-71.43%
0.45
0.10
12,000 480 0.03 30,900 -12,000
-27.97%
PTC 28-May-15 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 3 0.01 320,000 4,000
1.27%
RPOWER 25-Jun-15 CE 52.50 3.20 -2.60
-44.83%
3.40
3.20
12,000 3 0.39 12,000 12,000
0.00%
SAIL 25-Jun-15 CE 75.00 0.50 -0.20
-28.57%
0.50
0.45
12,000 3 0.06 28,000 12,000
75.00%
VEDL 28-May-15 CE 200.00 7.55 -2.20
-22.56%
9.00
7.50
12,000 12 0.99 36,000 -3,000
-7.69%
TATACHEM 28-May-15 CE 470.00 0.65 -0.50
-43.48%
1.25
0.60
12,000 24 0.12 71,000 2,500
3.65%
TATAPOWER 25-Jun-15 CE 85.00 0.60 -0.15
-20.00%
2.05
0.55
12,000 3 0.13 96,000 4,000
4.35%
TATAPOWER 28-May-15 CE 72.50 4.00 -0.25
-5.88%
4.05
4.00
12,000 3 0.48 40,000 -4,000
-9.09%
TATAGLOBAL 28-May-15 CE 140.00 7.50 0.15
2.04%
9.00
7.50
12,000 6 1.00 190,000 -2,000
-1.04%
UCOBANK 28-May-15 CE 57.50 2.10 -0.65
-23.64%
2.55
2.00
12,000 3 0.27 304,000 -8,000
-2.56%
HDFC 28-May-15 CE 1,180.00 106.75 32.05
42.90%
106.75
86.00
11,750 47 11.49 14,250 -1,750
-10.94%
INFY 28-May-15 CE 1,950.00 94.65 -4.60
-4.63%
100.00
85.00
11,750 94 10.73 71,875 -5,125
-6.66%
CIPLA 28-May-15 CE 660.00 19.35 -2.60
-11.85%
22.50
18.00
11,500 23 2.19 49,000 -2,500
-4.85%
TATACHEM 28-May-15 CE 440.00 6.15 -2.20
-26.35%
9.95
5.80
11,500 23 0.91 28,500 4,000
16.33%
TECHM 25-Jun-15 CE 650.00 32.00 3.35
11.69%
32.00
26.20
11,500 23 3.33 16,000 -5,000
-23.81%
TECHM 25-Jun-15 CE 670.00 21.55 5.55
34.69%
22.00
13.95
11,500 23 2.17 11,000 8,500
340.00%
AXISBANK 28-May-15 CE 530.00 38.75 -1.70
-4.20%
47.10
38.75
11,500 23 5.08 59,000 -9,000
-13.24%
BHARATFORG 28-May-15 CE 1,360.00 0.75 -1.45
-65.91%
1.60
0.70
11,250 45 0.12 17,000 -9,250
-35.24%
LT 25-Jun-15 CE 1,800.00 15.85 -0.10
-0.63%
17.15
14.30
11,250 90 1.80 57,875 7,750
15.46%
RELIANCE 25-Jun-15 CE 900.00 31.55 1.60
5.34%
32.80
29.05
11,250 45 3.45 67,250 2,500
3.86%
TATAMTRDVR 28-May-15 CE 360.00 0.75 0.45
150.00%
0.75
0.45
11,110 11 0.07 94,940 0
0.00%
BHARATFORG 28-May-15 CE 1,200.00 34.05 -15.75
-31.63%
45.85
28.00
11,000 44 3.82 15,500 -500
-3.13%
CANBK 25-Jun-15 CE 380.00 7.85 -0.05
-0.63%
9.80
7.65
11,000 11 0.97 31,000 7,000
29.17%
CROMPGREAV 28-May-15 CE 165.00 5.90 1.55
35.63%
6.70
5.30
11,000 11 0.69 46,000 2,000
4.55%
DABUR 28-May-15 CE 275.00 0.55 0.15
37.50%
0.60
0.05
11,000 11 0.04 44,000 -5,000
-10.20%
HAVELLS 28-May-15 CE 320.00 0.05 -0.10
-66.67%
0.10
0.05
11,000 11 0.01 41,000 -3,000
-6.82%
MOTHERSUMI 25-Jun-15 CE 500.00 13.60 3.60
36.00%
14.70
11.85
11,000 22 1.53 15,500 4,500
40.91%
RELCAPITAL 28-May-15 CE 500.00 0.15 0.00
0.00%
0.15
0.15
11,000 22 0.02 93,000 -500
-0.53%
TITAN 28-May-15 CE 360.00 9.65 -5.85
-37.74%
13.90
8.85
11,000 11 1.15 277,000 -4,000
-1.42%
TITAN 28-May-15 CE 400.00 0.25 -0.35
-58.33%
0.50
0.20
11,000 11 0.03 128,000 0
0.00%
VOLTAS 25-Jun-15 CE 290.00 26.50 11.70
79.05%
28.25
25.55
11,000 11 2.95 8,000 1,000
14.29%
ABIRLANUVO 28-May-15 CE 1,900.00 3.40 -5.15
-60.23%
9.95
3.00
10,875 87 0.55 42,625 -2,750
-6.06%
COLPAL 28-May-15 CE 2,100.00 3.65 -2.90
-44.27%
7.00
2.70
10,750 86 0.48 36,625 -2,000
-5.18%
HDFCBANK 28-May-15 CE 1,010.00 16.50 -4.40
-21.05%
22.00
16.00
10,750 43 2.03 185,250 500
0.27%
HINDUNILVR 25-Jun-15 CE 900.00 13.15 -0.85
-6.07%
13.50
11.50
10,750 43 1.36 17,000 3,250
23.64%
BIOCON 28-May-15 CE 470.00 0.60 -0.25
-29.41%
1.15
0.50
10,500 21 0.08 70,000 -1,000
-1.41%
BIOCON 28-May-15 CE 490.00 0.20 -0.25
-55.56%
0.35
0.15
10,500 21 0.03 31,000 -7,500
-19.48%
BHARTIARTL 28-May-15 CE 440.00 0.15 -0.05
-25.00%
0.15
0.10
10,500 21 0.01 66,500 -3,000
-4.32%
HCLTECH 28-May-15 CE 940.00 45.70 9.40
25.90%
47.85
30.10
10,500 42 4.30 18,250 -5,500
-23.16%
HINDUNILVR 28-May-15 CE 920.00 0.50 -1.00
-66.67%
1.05
0.50
10,500 42 0.07 97,000 250
0.26%
UPL 28-May-15 CE 560.00 2.35 -1.35
-36.49%
3.20
1.80
10,500 21 0.25 20,500 -2,000
-8.89%
TATACHEM 28-May-15 CE 460.00 1.65 -0.80
-32.65%
2.90
1.50
10,500 21 0.22 66,500 -3,500
-5.00%
TATASTEEL 25-Jun-15 CE 320.00 28.35 -1.30
-4.38%
32.90
27.85
10,500 21 3.21 17,500 5,000
40.00%
WOCKPHARMA 28-May-15 CE 1,800.00 0.20 -0.60
-75.00%
0.80
0.20
10,375 83 0.06 44,000 -9,000
-16.98%
HEROMOTOCO 28-May-15 CE 2,700.00 4.35 -2.95
-40.41%
4.80
2.55
10,250 82 0.35 24,125 -625
-2.53%
TCS 25-Jun-15 CE 2,700.00 31.25 12.75
68.92%
32.00
23.00
10,250 82 2.78 12,125 250
2.11%
WOCKPHARMA 28-May-15 CE 1,350.00 86.60 1.95
2.30%
112.00
80.85
10,125 81 10.18 50,000 -250
-0.50%
AMTEKAUTO 28-May-15 CE 175.00 0.35 -0.10
-22.22%
0.50
0.25
10,000 5 0.04 76,000 -4,000
-5.00%
ALBK 28-May-15 CE 95.00 6.10 -0.15
-2.40%
6.25
6.00
10,000 5 0.61 24,000 10,000
71.43%
BANKBARODA 28-May-15 CE 140.00 17.50 0.50
2.94%
20.30
17.50
10,000 8 1.89 70,000 -1,250
-1.75%
BPCL 28-May-15 CE 760.00 26.70 2.55
10.56%
27.40
18.95
10,000 20 2.35 45,500 -2,500
-5.21%
RELINFRA 28-May-15 CE 520.00 0.10 -0.15
-60.00%
0.30
0.10
10,000 20 0.02 21,500 -6,000
-21.82%
CAIRN 28-May-15 CE 215.00 0.15 -0.15
-50.00%
0.25
0.15
10,000 10 0.02 188,000 -8,000
-4.08%
DLF 25-Jun-15 CE 150.00 0.90 -0.25
-21.74%
1.20
0.90
10,000 5 0.10 26,000 10,000
62.50%
AMBUJACEM 25-Jun-15 CE 255.00 5.10 0.10
2.00%
5.10
4.90
10,000 10 0.50 15,000 10,000
200.00%
AMBUJACEM 25-Jun-15 CE 260.00 3.25 -0.45
-12.16%
3.70
3.25
10,000 10 0.35 11,000 10,000
1,000.00%
GAIL 25-Jun-15 CE 420.00 4.50 -0.20
-4.26%
4.75
4.00
10,000 20 0.45 34,000 9,000
36.00%
HAVELLS 28-May-15 CE 310.00 0.10 0.00
0.00%
0.15
0.05
10,000 10 0.01 73,000 -4,000
-5.19%
HINDZINC 25-Jun-15 CE 190.00 2.00 0.00
0.00%
2.25
2.00
10,000 5 0.21 14,000 10,000
250.00%
INDIACEM 25-Jun-15 CE 135.00 0.10 0.00
0.00%
0.10
0.10
10,000 5 0.01 150,000 10,000
7.14%
ICICIBANK 28-May-15 CE 360.00 0.10 0.00
0.00%
0.15
0.05
10,000 8 0.01 480,000 -3,750
-0.78%
IBULHSGFIN 28-May-15 CE 610.00 4.75 3.20
206.45%
7.25
4.00
10,000 20 0.56 13,500 3,500
35.00%
NHPC 28-May-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 2,750,000 0
0.00%
NMDC 28-May-15 CE 145.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 5 0.01 66,000 -10,000
-13.16%
POWERGRID 25-Jun-15 CE 140.00 4.50 0.80
21.62%
4.50
3.75
10,000 5 0.42 64,000 4,000
6.67%
PNB 25-Jun-15 CE 165.00 1.45 -0.80
-35.56%
2.25
1.45
10,000 8 0.18 13,750 6,250
83.33%
TITAN 28-May-15 CE 350.00 22.10 -2.90
-11.60%
22.10
22.10
10,000 10 2.21 46,000 -9,000
-16.36%
NIFTY 30-Jul-15 CE 8,200.00 420.00 27.00
6.87%
428.00
373.10
9,875 395 40.87 164,300 375
0.23%
BANKNIFTY 25-Jun-15 CE 20,500.00 29.65 -14.05
-32.15%
50.30
25.05
9,800 392 4.05 17,000 350
2.10%
HINDUNILVR 28-May-15 CE 930.00 0.40 -0.35
-46.67%
0.50
0.35
9,750 39 0.04 26,250 -8,750
-25.00%
KOTAKBANK 28-May-15 CE 1,500.00 0.65 -0.35
-35.00%
2.00
0.60
9,750 39 0.07 124,000 -9,000
-6.77%
MARUTI 28-May-15 CE 3,900.00 2.05 -0.55
-21.15%
3.00
1.95
9,625 77 0.22 52,625 0
0.00%
TATAMOTORS 25-Jun-15 CE 560.00 5.20 -0.45
-7.96%
5.80
5.00
9,595 19 0.54 24,240 8,585
54.84%
ADANIENT 25-Jun-15 CE 820.00 23.55 1.60
7.29%
23.70
22.00
9,500 19 2.20 11,500 6,000
109.09%
ASIANPAINT 28-May-15 CE 760.00 19.10 -3.45
-15.30%
21.20
18.65
9,500 38 1.87 31,500 -4,000
-11.27%
JUSTDIAL 28-May-15 CE 1,100.00 63.55 3.55
5.92%
87.00
53.00
9,500 76 6.46 14,000 -2,750
-16.42%
MOTHERSUMI 28-May-15 CE 540.00 0.40 0.15
60.00%
0.65
0.35
9,500 19 0.05 51,500 6,000
13.19%
TECHM 28-May-15 CE 700.00 1.85 0.15
8.82%
2.00
1.00
9,500 19 0.13 73,500 0
0.00%
BANKNIFTY 25-Jun-15 CE 18,000.00 727.00 -123.00
-14.47%
973.75
680.00
9,375 375 82.84 20,800 2,700
14.92%
BHARATFORG 25-Jun-15 CE 1,250.00 45.20 -7.70
-14.56%
46.05
41.85
9,250 37 4.03 14,750 4,500
43.90%
DRREDDY 28-May-15 CE 3,750.00 10.65 -0.85
-7.39%
13.65
7.00
9,250 74 0.93 4,500 -875
-16.28%
LUPIN 28-May-15 CE 1,780.00 8.35 2.50
42.74%
9.80
3.50
9,250 74 0.70 56,125 375
0.67%
GMRINFRA 25-Jun-15 CE 20.00 0.05 -0.05
-50.00%
0.05
0.05
9,173 1 0.00 201,806 9,173
4.76%
GMRINFRA 28-May-15 CE 9.80 7.40 -0.85
-10.30%
7.40
7.40
9,173 1 0.68 9,173 9,173
0.00%
GMRINFRA 28-May-15 CE 10.00 4.30 -0.65
-13.13%
4.30
4.30
9,173 1 0.39 64,211 9,173
16.67%
ACC 28-May-15 CE 1,520.00 18.45 -7.90
-29.98%
33.80
17.70
9,000 72 2.25 12,750 2,250
21.43%
RELINFRA 25-Jun-15 CE 500.00 7.15 0.95
15.32%
7.30
6.20
9,000 18 0.64 41,500 4,000
10.67%
ENGINERSIN 28-May-15 CE 190.00 10.70 1.70
18.89%
13.40
8.90
9,000 9 1.00 30,000 -4,000
-11.76%
IRB 25-Jun-15 CE 260.00 6.50 0.00
0.00%
7.05
6.50
9,000 9 0.61 11,000 9,000
450.00%
UNITECH 25-Jun-15 CE 22.50 0.05 -1.10
-95.65%
0.05
0.05
9,000 1 0.00 9,000 9,000
0.00%
UNITECH 28-May-15 CE 17.50 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 10,467,000 -9,000
-0.09%
UNIONBANK 25-Jun-15 CE 180.00 2.00 0.00
0.00%
2.25
1.70
9,000 9 0.18 16,000 4,000
33.33%
VOLTAS 28-May-15 CE 260.00 53.85 24.75
85.05%
53.85
42.40
9,000 9 4.37 10,000 3,000
42.86%
WIPRO 28-May-15 CE 540.00 21.10 -3.00
-12.45%
23.95
15.10
9,000 18 1.76 130,000 -500
-0.38%
BANKBARODA 25-Jun-15 CE 165.00 3.85 -0.55
-12.50%
5.50
3.80
8,750 7 0.40 25,000 2,500
11.11%
INDUSINDBK 28-May-15 CE 880.00 1.90 -0.70
-26.92%
3.25
1.20
8,750 35 0.22 82,750 -3,500
-4.06%
JUSTDIAL 28-May-15 CE 1,250.00 5.55 -1.35
-19.57%
9.95
3.50
8,750 70 0.50 17,750 0
0.00%
SBIN 28-May-15 CE 345.00 0.05 -0.20
-80.00%
0.25
0.05
8,750 7 0.01 6,250 5,000
400.00%
SUNPHARMA 28-May-15 CE 1,080.00 0.95 -0.10
-9.52%
1.20
0.70
8,750 35 0.09 30,750 -4,250
-12.14%
CIPLA 28-May-15 CE 640.00 36.00 -3.10
-7.93%
39.25
34.45
8,500 17 3.09 78,500 -4,000
-4.85%
LICHSGFIN 25-Jun-15 CE 430.00 10.05 -1.35
-11.84%
13.45
9.65
8,500 17 1.01 10,000 2,000
25.00%
MINDTREE 28-May-15 CE 1,450.00 17.45 -1.55
-8.16%
28.00
13.25
8,500 34 1.68 5,250 -750
-12.50%
SUNPHARMA 28-May-15 CE 900.00 104.00 20.80
25.00%
104.00
78.50
8,500 34 8.57 20,000 750
3.90%
SUNTV 28-May-15 CE 360.00 4.60 -2.80
-37.84%
10.70
4.00
8,500 17 0.77 14,500 500
3.57%
TATACHEM 28-May-15 CE 480.00 0.65 0.00
0.00%
0.65
0.50
8,500 17 0.05 26,000 -7,000
-21.21%
TCS 28-May-15 CE 2,750.00 0.65 0.15
30.00%
0.75
0.30
8,375 67 0.04 14,125 -3,000
-17.52%
HDFC 28-May-15 CE 1,340.00 1.70 0.20
13.33%
2.10
0.50
8,250 33 0.14 8,500 -2,000
-19.05%
HDFCBANK 25-Jun-15 CE 1,040.00 22.95 -1.05
-4.38%
25.10
21.95
8,250 33 1.90 30,250 6,250
26.04%
HINDUNILVR 28-May-15 CE 980.00 0.10 -0.10
-50.00%
1.50
0.05
8,250 33 0.01 18,750 -6,000
-24.24%
JSWSTEEL 28-May-15 CE 900.00 26.55 -3.60
-11.94%
31.95
23.75
8,250 33 2.28 36,500 -3,250
-8.18%
AMTEKAUTO 25-Jun-15 CE 170.00 4.65 0.05
1.09%
5.80
4.50
8,000 4 0.41 26,000 2,000
8.33%
AMTEKAUTO 28-May-15 CE 180.00 0.30 0.00
0.00%
0.30
0.20
8,000 4 0.02 280,000 -8,000
-2.78%
ANDHRABANK 28-May-15 CE 100.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 24,000 0
0.00%
ALBK 28-May-15 CE 107.50 0.20 -0.10
-33.33%
0.45
0.20
8,000 4 0.02 32,000 -6,000
-15.79%
ASHOKLEY 25-Jun-15 CE 67.50 4.05 -0.80
-16.49%
4.65
4.05
8,000 2 0.35 36,000 0
0.00%
ADANIPOWER 25-Jun-15 CE 47.50 0.40 -0.50
-55.56%
0.50
0.40
8,000 2 0.04 8,000 0
0.00%
BHEL 28-May-15 CE 280.00 0.10 0.00
0.00%
0.10
0.05
8,000 8 0.01 162,000 -1,000
-0.61%
BIOCON 28-May-15 CE 440.00 10.20 -0.40
-3.77%
14.50
8.05
8,000 16 0.85 44,000 -1,500
-3.30%
CANBK 25-Jun-15 CE 400.00 4.40 0.00
0.00%
5.00
4.40
8,000 8 0.37 23,000 2,000
9.52%
CENTURYTEX 28-May-15 CE 800.00 0.65 -0.60
-48.00%
0.95
0.55
8,000 16 0.05 147,500 -7,500
-4.84%
CENTURYTEX 28-May-15 CE 900.00 0.10 0.00
0.00%
0.20
0.05
8,000 16 0.01 160,000 -8,000
-4.76%
DABUR 28-May-15 CE 260.00 7.00 3.55
102.90%
7.00
3.80
8,000 8 0.45 28,000 1,000
3.70%
DISHTV 28-May-15 CE 95.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 2 0.01 24,000 4,000
20.00%
AMBUJACEM 28-May-15 CE 230.00 12.95 0.15
1.17%
14.15
12.80
8,000 8 1.09 20,000 -4,000
-16.67%
HDIL 25-Jun-15 CE 150.00 0.85 -0.25
-22.73%
1.00
0.50
8,000 4 0.06 112,000 0
0.00%
HDIL 28-May-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 74,000 -4,000
-5.13%
HAVELLS 28-May-15 CE 300.00 0.30 -0.10
-25.00%
0.30
0.20
8,000 8 0.02 134,000 -6,000
-4.29%
HINDUNILVR 28-May-15 CE 840.00 26.00 -0.75
-2.80%
29.00
20.05
8,000 32 1.86 23,750 -3,000
-11.21%
HINDZINC 25-Jun-15 CE 185.00 3.40 -1.40
-29.17%
4.00
3.40
8,000 4 0.30 6,000 6,000
0.00%
HINDZINC 28-May-15 CE 175.00 5.50 1.80
48.65%
5.85
5.20
8,000 4 0.44 124,000 0
0.00%
IDFC 25-Jun-15 CE 150.00 10.00 1.85
22.70%
10.40
9.90
8,000 4 0.81 14,000 4,000
40.00%
IFCI 25-Jun-15 CE 45.00 0.05 -0.30
-85.71%
0.05
0.05
8,000 1 0.00 8,000 8,000
0.00%
IFCI 28-May-15 CE 25.00 6.00 0.00
0.00%
6.00
6.00
8,000 1 0.48 8,000 -8,000
-50.00%
IBULHSGFIN 28-May-15 CE 570.00 23.40 5.30
29.28%
30.15
22.00
8,000 16 1.97 24,500 -1,500
-5.77%
JPASSOCIAT 25-Jun-15 CE 27.50 0.10 0.00
0.00%
0.10
0.10
8,000 1 0.01 48,000 0
0.00%
JPASSOCIAT 28-May-15 CE 27.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 2,088,000 -8,000
-0.38%
L&TFH 25-Jun-15 CE 75.00 0.30 0.00
0.00%
0.30
0.30
8,000 2 0.02 28,000 4,000
16.67%
LICHSGFIN 28-May-15 CE 410.00 9.40 -1.25
-11.74%
15.40
9.25
8,000 16 0.96 28,000 3,000
12.00%
ADANIPORTS 25-Jun-15 CE 370.00 9.00 1.00
12.50%
10.20
8.00
8,000 8 0.69 13,000 8,000
160.00%
NMDC 28-May-15 CE 137.50 0.25 -0.05
-16.67%
0.25
0.20
8,000 4 0.02 46,000 -2,000
-4.17%
POWERGRID 25-Jun-15 CE 145.00 2.20 0.20
10.00%
2.35
2.00
8,000 4 0.17 20,000 4,000
25.00%
RCOM 25-Jun-15 CE 72.50 1.00 -0.40
-28.57%
1.25
1.00
8,000 4 0.09 18,000 4,000
28.57%
RECLTD 28-May-15 CE 350.00 0.20 0.00
0.00%
0.20
0.20
8,000 8 0.02 130,000 -4,000
-2.99%
RPOWER 28-May-15 CE 50.00 4.30 0.00
0.00%
4.30
4.30
8,000 2 0.34 68,000 0
0.00%
RPOWER 28-May-15 CE 67.50 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 164,000 0
0.00%
UPL 28-May-15 CE 500.00 39.50 -2.70
-6.40%
39.50
32.15
8,000 16 2.92 89,000 -3,000
-3.26%
TATAPOWER 25-Jun-15 CE 75.00 3.55 -1.45
-29.00%
3.55
3.55
8,000 2 0.28 32,000 0
0.00%
TATAPOWER 28-May-15 CE 87.50 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 60,000 -4,000
-6.25%
TVSMOTOR 25-Jun-15 CE 240.00 6.80 -1.40
-17.07%
6.95
6.05
8,000 8 0.54 8,000 0
0.00%
VOLTAS 28-May-15 CE 350.00 0.10 -0.15
-60.00%
0.35
0.10
8,000 8 0.02 3,000 0
0.00%
JUSTDIAL 25-Jun-15 CE 1,200.00 65.00 2.75
4.42%
77.40
56.00
7,875 63 5.29 9,125 4,375
92.11%
APOLLOHOSP 28-May-15 CE 1,300.00 26.90 0.65
2.48%
35.00
26.00
7,750 31 2.24 6,500 -4,250
-39.53%
INDUSINDBK 25-Jun-15 CE 900.00 8.25 -0.65
-7.30%
9.90
8.00
7,750 31 0.72 9,250 3,250
54.17%
SUNPHARMA 28-May-15 CE 1,200.00 0.45 0.15
50.00%
0.50
0.20
7,750 31 0.03 214,250 -7,000
-3.16%
TCS 25-Jun-15 CE 2,500.00 137.95 43.95
46.76%
139.05
86.80
7,750 62 9.62 11,375 -5,250
-31.58%
NIFTY 30-Jul-15 CE 8,300.00 345.75 21.75
6.71%
364.00
339.60
7,650 306 26.65 146,325 -175
-0.12%
NIFTY 28-May-15 CE 7,400.00 1,049.80 34.80
3.43%
1,077.75
1,034.85
7,600 304 79.83 10,275 -4,050
-28.27%
MOTHERSUMI 28-May-15 CE 530.00 0.50 -0.05
-9.09%
1.00
0.45
7,500 15 0.05 48,000 -4,000
-7.69%
SUNPHARMA 25-Jun-15 CE 960.00 68.10 16.10
30.96%
68.10
50.50
7,500 30 4.74 18,250 4,750
35.19%
AXISBANK 28-May-15 CE 630.00 0.20 -0.15
-42.86%
0.35
0.20
7,500 15 0.02 46,000 -2,000
-4.17%
WIPRO 28-May-15 CE 590.00 0.55 -0.45
-45.00%
0.55
0.30
7,500 15 0.03 18,500 -6,000
-24.49%
ULTRACEMCO 28-May-15 CE 3,050.00 16.35 -36.95
-69.32%
37.00
15.65
7,375 59 1.95 14,000 625
4.67%
AUROPHARMA 25-Jun-15 CE 1,350.00 87.65 0.35
0.40%
88.95
72.00
7,250 29 5.90 9,250 5,750
164.29%
INFY 25-Jun-15 CE 2,000.00 72.25 -1.10
-1.50%
74.00
64.85
7,250 58 5.12 50,250 750
1.52%
TATAMTRDVR 28-May-15 CE 310.00 12.00 1.60
15.38%
12.15
12.00
7,070 7 0.86 81,810 4,040
5.19%
ADANIENT 28-May-15 CE 710.00 84.30 12.30
17.08%
84.30
77.00
7,000 14 5.71 25,500 -5,500
-17.74%
RELINFRA 28-May-15 CE 400.00 46.20 -0.10
-0.22%
53.95
45.10
7,000 14 3.40 36,500 -2,000
-5.19%
CESC 25-Jun-15 CE 600.00 12.90 -10.75
-45.45%
18.50
11.55
7,000 14 1.14 4,000 2,500
166.67%
CENTURYTEX 28-May-15 CE 720.00 4.00 -0.40
-9.09%
4.50
3.00
7,000 14 0.24 75,000 -1,500
-1.96%
GLENMARK 28-May-15 CE 960.00 2.05 -2.90
-58.59%
4.00
1.70
7,000 28 0.18 30,750 -1,500
-4.65%
HCLTECH 25-Jun-15 CE 980.00 36.25 4.25
13.28%
38.00
30.80
7,000 28 2.29 6,500 4,000
160.00%
IBULHSGFIN 28-May-15 CE 620.00 2.55 1.20
88.89%
3.30
2.35
7,000 14 0.21 12,000 1,500
14.29%
ITC 25-Jun-15 CE 400.00 0.35 -4.65
-93.00%
0.95
0.35
7,000 7 0.03 4,000 4,000
0.00%
M&MFIN 25-Jun-15 CE 280.00 6.80 1.00
17.24%
6.90
6.00
7,000 7 0.46 7,000 -2,000
-22.22%
ORIENTBANK 28-May-15 CE 190.00 12.60 -2.90
-18.71%
16.45
12.60
7,000 7 1.00 69,000 -6,000
-8.00%
UPL 28-May-15 CE 460.00 72.90 14.05
23.87%
75.40
72.85
7,000 14 5.14 8,000 0
0.00%
TCS 25-Jun-15 CE 2,650.00 49.85 19.85
66.17%
50.00
34.00
7,000 56 2.95 14,750 6,375
76.12%
TATASTEEL 28-May-15 CE 420.00 0.05 0.00
0.00%
0.10
0.05
7,000 14 0.01 123,500 -4,000
-3.14%
TECHM 28-May-15 CE 630.00 39.50 11.30
40.07%
39.50
22.00
7,000 14 2.23 27,500 -2,000
-6.78%
YESBANK 25-Jun-15 CE 920.00 14.30 0.05
0.35%
15.90
14.00
7,000 28 1.04 19,500 5,750
41.82%
YESBANK 28-May-15 CE 800.00 66.00 2.05
3.21%
70.25
61.00
7,000 28 4.56 80,750 -750
-0.92%
ZEEL 28-May-15 CE 300.00 19.55 0.50
2.62%
23.00
19.55
7,000 7 1.46 33,000 -1,000
-2.94%
DRREDDY 28-May-15 CE 3,600.00 69.60 9.75
16.29%
81.00
45.00
6,875 55 4.43 22,250 -500
-2.20%
BANKNIFTY 28-May-15 CE 18,100.00 336.35 -143.25
-29.87%
636.25
292.00
6,850 274 33.56 8,050 -1,250
-13.44%
ASIANPAINT 28-May-15 CE 880.00 0.20 0.00
0.00%
0.35
0.05
6,750 27 0.01 29,500 -2,500
-7.81%
KOTAKBANK 28-May-15 CE 1,350.00 34.55 -12.50
-26.57%
49.90
31.00
6,750 27 2.79 37,250 -3,000
-7.45%
WOCKPHARMA 28-May-15 CE 1,700.00 1.00 -0.45
-31.03%
2.40
0.75
6,625 53 0.11 67,625 0
0.00%
CESC 25-Jun-15 CE 580.00 20.30 -9.70
-32.33%
25.50
18.75
6,500 13 1.33 3,000 2,500
500.00%
CESC 28-May-15 CE 640.00 0.50 -1.35
-72.97%
1.80
0.30
6,500 13 0.04 9,000 -3,500
-28.00%
CENTURYTEX 28-May-15 CE 760.00 1.45 -1.00
-40.82%
1.55
1.10
6,500 13 0.09 169,000 -3,500
-2.03%
IGL 28-May-15 CE 450.00 0.70 -0.15
-17.65%
1.25
0.35
6,500 13 0.05 92,500 -2,000
-2.12%
IBULHSGFIN 25-Jun-15 CE 640.00 10.50 4.40
72.13%
10.50
8.40
6,500 13 0.65 7,000 6,500
1,300.00%
JSWSTEEL 28-May-15 CE 1,000.00 0.70 -0.10
-12.50%
0.85
0.55
6,500 26 0.05 61,750 1,500
2.49%
SUNTV 28-May-15 CE 380.00 0.50 -0.90
-64.29%
1.50
0.50
6,500 13 0.07 14,500 1,000
7.41%
TATACOMM 28-May-15 CE 470.00 1.00 0.00
0.00%
1.50
0.75
6,500 13 0.07 38,000 -500
-1.30%
WOCKPHARMA 28-May-15 CE 1,650.00 1.60 -0.85
-34.69%
3.00
1.35
6,500 52 0.16 21,375 4,375
25.74%
NIFTY 30-Jul-15 CE 8,400.00 280.95 15.55
5.86%
296.00
265.00
6,450 258 18.45 306,675 1,350
0.44%
BAJAJ-AUTO 25-Jun-15 CE 2,300.00 88.60 0.20
0.23%
95.00
59.00
6,250 50 4.69 7,375 3,375
84.38%
BANKBARODA 25-Jun-15 CE 190.00 0.70 -0.90
-56.25%
1.00
0.70
6,250 5 0.05 6,250 3,750
150.00%
ICICIBANK 28-May-15 CE 305.00 13.10 1.10
9.17%
13.30
12.50
6,250 5 0.81 48,750 -2,500
-4.88%
ICICIBANK 28-May-15 CE 355.00 0.10 0.00
0.00%
0.10
0.10
6,250 5 0.01 128,750 -6,250
-4.63%
STAR 25-Jun-15 CE 1,250.00 53.05 35.70
205.76%
56.40
40.00
6,250 25 3.19 3,500 2,500
250.00%
SBIN 25-Jun-15 CE 270.00 18.00 -6.90
-27.71%
32.00
18.00
6,250 5 1.68 42,500 1,250
3.03%
COLPAL 28-May-15 CE 2,150.00 1.65 -0.45
-21.43%
2.00
1.15
6,125 49 0.09 36,625 -1,250
-3.30%
JUSTDIAL 28-May-15 CE 1,500.00 0.20 -0.35
-63.64%
2.80
0.20
6,125 49 0.09 375 0
0.00%
NIFTY 28-May-15 CE 7,200.00 1,250.20 35.20
2.90%
1,282.05
1,217.00
6,100 244 76.78 126,425 -3,825
-2.94%
AMTEKAUTO 28-May-15 CE 145.00 13.50 -1.75
-11.48%
13.50
13.50
6,000 3 0.81 20,000 -2,000
-9.09%
ADANIENT 28-May-15 CE 730.00 63.25 14.05
28.56%
64.00
53.00
6,000 12 3.55 52,500 -4,500
-7.89%
APOLLOTYRE 25-Jun-15 CE 195.00 4.75 -0.20
-4.04%
4.75
4.75
6,000 3 0.28 8,000 4,000
100.00%
CIPLA 25-Jun-15 CE 720.00 10.75 0.40
3.86%
10.75
8.60
6,000 12 0.59 4,500 1,500
50.00%
CANBK 28-May-15 CE 340.00 16.15 1.65
11.38%
19.00
16.15
6,000 6 1.07 8,000 -2,000
-20.00%
CAIRN 25-Jun-15 CE 220.00 1.55 -0.05
-3.13%
1.80
1.50
6,000 6 0.10 16,000 6,000
60.00%
EXIDEIND 28-May-15 CE 185.00 0.10 0.00
0.00%
0.10
0.10
6,000 3 0.01 104,000 0
0.00%
EXIDEIND 28-May-15 CE 200.00 0.10 0.00
0.00%
0.10
0.05
6,000 3 0.00 136,000 -2,000
-1.45%
HDIL 28-May-15 CE 132.50 0.05 -0.10
-66.67%
0.05
0.05
6,000 3 0.00 20,000 -4,000
-16.67%
HINDZINC 28-May-15 CE 170.00 7.90 -0.45
-5.39%
9.45
7.75
6,000 3 0.50 112,000 -2,000
-1.75%
IDEA 28-May-15 CE 220.00 0.05 -0.05
-50.00%
0.05
0.05
6,000 3 0.00 166,000 -2,000
-1.19%
IDFC 25-Jun-15 CE 180.00 0.50 0.25
100.00%
0.50
0.50
6,000 3 0.03 6,000 4,000
200.00%
IRB 28-May-15 CE 270.00 0.10 -0.20
-66.67%
0.20
0.10
6,000 6 0.01 22,000 0
0.00%
JSWENERGY 28-May-15 CE 100.00 9.10 -4.60
-33.58%
12.95
9.10
6,000 3 0.62 14,000 6,000
75.00%
JUBLFOOD 28-May-15 CE 2,000.00 0.50 0.00
0.00%
0.95
0.50
6,000 24 0.03 23,250 -5,250
-18.42%
JINDALSTEL 25-Jun-15 CE 170.00 1.20 0.20
20.00%
1.60
1.20
6,000 6 0.09 13,000 0
0.00%
LICHSGFIN 28-May-15 CE 460.00 0.10 -0.10
-50.00%
0.35
0.10
6,000 12 0.01 128,000 -2,500
-1.92%
MCLEODRUSS 28-May-15 CE 260.00 0.50 -0.60
-54.55%
1.60
0.50
6,000 6 0.06 225,000 -1,000
-0.44%
POWERGRID 28-May-15 CE 137.50 2.90 -0.65
-18.31%
2.90
2.20
6,000 3 0.15 10,000 4,000
66.67%
SYNDIBANK 25-Jun-15 CE 115.00 1.75 -0.75
-30.00%
2.70
1.75
6,000 3 0.14 16,000 6,000
60.00%
VEDL 25-Jun-15 CE 220.00 5.80 -0.75
-11.45%
5.80
5.50
6,000 6 0.35 - 0
0.00%
VEDL 25-Jun-15 CE 230.00 3.45 -5.50
-61.45%
3.45
3.00
6,000 6 0.18 - 0
0.00%
TATAGLOBAL 25-Jun-15 CE 155.00 3.00 0.70
30.43%
3.00
2.80
6,000 3 0.17 14,000 6,000
75.00%
LT 28-May-15 CE 1,580.00 73.65 10.40
16.44%
80.30
57.60
5,875 47 4.20 26,625 -1,625
-5.75%
NIFTY 31-Dec-15 CE 10,000.00 70.60 3.60
5.37%
78.00
64.95
5,850 234 4.25 381,050 1,250
0.33%
JUSTDIAL 25-Jun-15 CE 1,250.00 51.70 -197.55
-79.26%
55.00
50.00
5,750 46 2.99 5,000 5,000
0.00%
NIFTY 25-Jun-15 CE 9,600.00 2.30 -0.65
-22.03%
2.80
2.30
5,675 227 0.14 108,575 0
0.00%
ADANIENT 25-Jun-15 CE 780.00 43.15 8.15
23.29%
45.00
37.30
5,500 11 2.28 14,500 1,500
11.54%
ASIANPAINT 25-Jun-15 CE 800.00 16.00 -2.80
-14.89%
17.60
15.00
5,500 22 0.88 12,750 250
2.00%
LT 25-Jun-15 CE 1,750.00 26.55 0.55
2.12%
29.00
26.00
5,500 44 1.50 4,000 2,625
190.91%
ONGC 28-May-15 CE 300.00 22.85 5.70
33.24%
23.50
21.80
5,500 11 1.24 35,000 -1,000
-2.78%
WIPRO 25-Jun-15 CE 570.00 13.90 0.90
6.92%
13.90
10.90
5,500 11 0.66 5,500 1,000
22.22%
TCS 28-May-15 CE 2,450.00 157.50 47.50
43.18%
160.00
119.00
5,375 43 7.93 7,125 -4,500
-38.71%
DIVISLAB 28-May-15 CE 1,850.00 42.25 5.60
15.28%
56.90
28.00
5,250 42 1.94 4,625 1,500
48.00%
HDFC 28-May-15 CE 1,350.00 1.35 0.55
68.75%
1.50
0.80
5,250 21 0.05 12,000 750
6.67%
HINDUNILVR 25-Jun-15 CE 940.00 5.90 0.40
7.27%
6.00
5.90
5,250 21 0.31 7,000 5,250
300.00%
HINDUNILVR 28-May-15 CE 910.00 1.00 -0.65
-39.39%
1.10
0.85
5,250 21 0.05 40,750 -2,500
-5.78%
HINDUNILVR 28-May-15 CE 950.00 0.20 -0.30
-60.00%
0.35
0.15
5,250 21 0.01 40,250 -1,250
-3.01%
STAR 28-May-15 CE 1,050.00 119.25 -26.45
-18.15%
158.00
119.25
5,250 21 7.50 15,500 -3,250
-17.33%
LUPIN 25-Jun-15 CE 1,800.00 34.90 4.40
14.43%
36.00
24.50
5,125 41 1.75 7,875 4,250
117.24%
ULTRACEMCO 28-May-15 CE 3,150.00 4.50 -11.40
-71.70%
9.75
4.00
5,125 41 0.34 5,750 250
4.55%
TATAMOTORS 25-Jun-15 CE 534.25 11.35 -0.65
-5.42%
12.60
11.35
5,050 10 0.62 30,805 1,515
5.17%
ADANIENT 25-Jun-15 CE 840.00 17.25 2.05
13.49%
17.50
15.00
5,000 10 0.81 7,000 5,000
250.00%
BHARATFORG 25-Jun-15 CE 1,300.00 25.85 -7.30
-22.02%
30.05
24.00
5,000 20 1.37 25,750 1,000
4.04%
BANKBARODA 25-Jun-15 CE 150.00 11.80 0.80
7.27%
13.05
11.80
5,000 4 0.62 25,000 2,500
11.11%
CANBK 28-May-15 CE 410.00 0.30 0.05
20.00%
0.40
0.25
5,000 5 0.02 33,000 -1,000
-2.94%
CAIRN 25-Jun-15 CE 205.00 4.30 -0.70
-14.00%
5.30
4.30
5,000 5 0.23 14,000 2,000
16.67%
CAIRN 28-May-15 CE 240.00 0.05 -0.05
-50.00%
0.05
0.05
5,000 5 0.00 221,000 -3,000
-1.34%
DABUR 28-May-15 CE 280.00 0.25 -0.10
-28.57%
0.40
0.20
5,000 5 0.01 52,000 -2,000
-3.70%
ENGINERSIN 28-May-15 CE 195.00 7.00 2.35
50.54%
7.80
6.50
5,000 5 0.36 13,000 2,000
18.18%
HCLTECH 28-May-15 CE 950.00 34.45 5.45
18.79%
35.75
18.50
5,000 20 1.47 35,250 -500
-1.40%
ICICIBANK 28-May-15 CE 290.00 24.40 -0.85
-3.37%
27.45
24.15
5,000 4 1.25 381,250 0
0.00%
IBULHSGFIN 28-May-15 CE 560.00 40.00 14.50
56.86%
40.00
29.40
5,000 10 1.82 30,500 -2,000
-6.15%
INFY 25-Jun-15 CE 2,200.00 11.45 -1.60
-12.26%
13.00
10.50
5,000 40 0.56 17,500 2,500
16.67%
PFC 25-Jun-15 CE 280.00 11.00 2.00
22.22%
11.00
10.00
5,000 5 0.54 31,000 5,000
19.23%
PNB 28-May-15 CE 135.00 16.05 2.05
14.64%
16.55
12.70
5,000 4 0.77 13,750 2,500
22.22%
UPL 28-May-15 CE 480.00 55.00 -5.65
-9.32%
58.10
53.70
5,000 10 2.73 19,000 -3,500
-15.56%
SKSMICRO 25-Jun-15 CE 460.00 23.05 -0.90
-3.76%
23.05
23.00
5,000 10 1.15 4,500 4,500
0.00%
GLENMARK 28-May-15 CE 880.00 22.50 -9.30
-29.25%
29.00
19.45
4,750 19 1.18 9,500 2,500
35.71%
INFY 28-May-15 CE 2,300.00 0.40 -0.30
-42.86%
0.60
0.30
4,750 38 0.02 121,375 -3,000
-2.41%
STAR 25-Jun-15 CE 1,150.00 97.75 21.75
28.62%
102.85
85.00
4,750 19 4.45 3,000 -1,750
-36.84%
COLPAL 28-May-15 CE 2,200.00 0.85 -0.05
-5.56%
1.25
0.45
4,625 37 0.04 29,875 -2,250
-7.00%
NIFTY 31-Dec-15 CE 10,500.00 32.50 3.45
11.88%
34.00
32.00
4,625 185 1.50 154,950 6,000
4.03%
ACC 28-May-15 CE 1,500.00 30.05 -9.20
-23.44%
50.00
30.00
4,500 36 1.93 20,250 -1,875
-8.47%
ADANIENT 25-Jun-15 CE 760.00 55.90 6.10
12.25%
58.00
51.15
4,500 9 2.43 13,500 1,500
12.50%
CENTURYTEX 28-May-15 CE 880.00 0.75 0.05
7.14%
1.00
0.45
4,500 9 0.03 48,000 -2,000
-4.00%
HINDUNILVR 28-May-15 CE 940.00 0.35 -0.15
-30.00%
0.35
0.25
4,500 18 0.01 86,250 -2,250
-2.54%
HINDPETRO 25-Jun-15 CE 640.00 17.35 -0.65
-3.61%
20.85
16.60
4,500 9 0.85 15,500 0
0.00%
LUPIN 28-May-15 CE 1,840.00 1.10 -0.05
-4.35%
1.20
0.65
4,500 36 0.04 27,625 250
0.91%
MOTHERSUMI 28-May-15 CE 550.00 0.25 0.05
25.00%
0.50
0.25
4,500 9 0.02 72,000 -500
-0.69%
NIFTY 31-Dec-15 CE 9,000.00 328.55 13.00
4.12%
343.00
317.10
4,500 180 14.99 334,700 -3,150
-0.93%
UPL 28-May-15 CE 470.00 63.35 8.30
15.08%
65.20
63.35
4,500 9 2.87 7,000 -2,000
-22.22%
SUNTV 28-May-15 CE 390.00 0.30 -0.70
-70.00%
1.75
0.20
4,500 9 0.03 11,000 500
4.76%
AXISBANK 25-Jun-15 CE 540.00 40.25 -0.35
-0.86%
50.00
39.50
4,500 9 2.07 12,000 500
4.35%
COLPAL 28-May-15 CE 2,000.00 27.05 -12.95
-32.38%
34.00
25.30
4,375 35 1.29 6,000 1,750
41.18%
INFY 28-May-15 CE 2,250.00 0.55 -0.50
-47.62%
0.75
0.50
4,375 35 0.02 44,375 -2,250
-4.83%
TCS 25-Jun-15 CE 2,550.00 102.00 34.00
50.00%
102.00
63.00
4,375 35 3.47 375 125
50.00%
TCS 25-Jun-15 CE 2,800.00 10.10 -43.95
-81.31%
11.00
8.55
4,375 35 0.43 3,875 3,875
0.00%
BANKNIFTY 28-May-15 CE 19,600.00 2.60 -3.90
-60.00%
9.45
2.40
4,325 173 0.17 7,400 -200
-2.63%
NIFTY 28-May-15 CE 9,700.00 0.50 0.00
0.00%
0.50
0.50
4,300 172 0.02 36,325 300
0.83%
HCLTECH 25-Jun-15 CE 960.00 50.25 8.40
20.07%
50.25
40.00
4,250 17 1.79 13,000 3,000
30.00%
LT 25-Jun-15 CE 1,600.00 95.50 11.30
13.42%
98.00
89.35
4,250 34 3.96 22,750 2,000
9.64%
NIFTY 25-Jun-15 CE 7,200.00 1,265.00 43.40
3.55%
1,295.20
1,229.45
4,175 167 52.97 38,225 3,075
8.75%
EICHERMOT 28-May-15 CE 19,000.00 66.65 -11.70
-14.93%
95.00
53.25
4,125 33 3.01 6,250 125
2.04%
TATAMTRDVR 25-Jun-15 CE 320.00 15.35 2.85
22.80%
15.35
13.05
4,040 4 0.56 4,040 2,020
100.00%
TATAMTRDVR 28-May-15 CE 300.00 17.80 2.85
19.06%
19.75
17.80
4,040 4 0.77 5,050 1,010
25.00%
ANDHRABANK 25-Jun-15 CE 75.00 4.50 -1.55
-25.62%
4.50
4.50
4,000 1 0.18 8,000 4,000
100.00%
ALBK 28-May-15 CE 90.00 11.25 -4.55
-28.80%
11.25
11.00
4,000 2 0.44 8,000 4,000
100.00%
ALBK 28-May-15 CE 112.50 0.05 -0.10
-66.67%
0.05
0.05
4,000 2 0.00 78,000 0
0.00%
ASHOKLEY 28-May-15 CE 50.00 19.60 0.00
0.00%
19.60
19.60
4,000 1 0.78 12,000 4,000
50.00%
APOLLOTYRE 28-May-15 CE 160.00 23.60 -0.35
-1.46%
24.70
23.60
4,000 2 0.97 36,000 0
0.00%
APOLLOTYRE 28-May-15 CE 165.00 18.40 2.10
12.88%
18.40
17.40
4,000 2 0.72 24,000 2,000
9.09%
BANKINDIA 28-May-15 CE 195.00 13.85 1.40
11.24%
13.90
13.75
4,000 4 0.55 7,000 0
0.00%
BHARTIARTL 25-Jun-15 CE 410.00 10.55 -1.00
-8.66%
10.55
7.90
4,000 8 0.36 8,500 2,500
41.67%
CANBK 28-May-15 CE 430.00 0.15 0.05
50.00%
0.15
0.10
4,000 4 0.00 54,000 -4,000
-6.90%
CROMPGREAV 25-Jun-15 CE 180.00 3.65 0.15
4.29%
3.65
3.65
4,000 4 0.15 7,000 4,000
133.33%
CROMPGREAV 28-May-15 CE 185.00 0.10 0.00
0.00%
0.15
0.10
4,000 4 0.00 64,000 2,000
3.23%
COALINDIA 25-Jun-15 CE 370.00 13.50 0.00
0.00%
13.85
13.50
4,000 4 0.54 46,000 3,000
6.98%
CENTURYTEX 28-May-15 CE 660.00 22.15 -1.85
-7.71%
22.90
15.00
4,000 8 0.76 72,500 0
0.00%
DLF 25-Jun-15 CE 160.00 0.80 0.10
14.29%
0.80
0.80
4,000 2 0.03 24,000 0
0.00%
DISHTV 25-Jun-15 CE 85.00 3.60 0.25
7.46%
3.60
3.60
4,000 1 0.14 20,000 4,000
25.00%
DISHTV 28-May-15 CE 72.50 10.50 2.35
28.83%
10.50
10.50
4,000 1 0.42 28,000 0
0.00%
EXIDEIND 25-Jun-15 CE 160.00 7.70 0.20
2.67%
7.70
7.10
4,000 2 0.30 14,000 4,000
40.00%
EXIDEIND 25-Jun-15 CE 165.00 4.80 0.30
6.67%
4.80
4.70
4,000 2 0.19 6,000 4,000
200.00%
EXIDEIND 28-May-15 CE 150.00 9.00 1.25
16.13%
9.00
8.95
4,000 2 0.36 48,000 0
0.00%
GAIL 28-May-15 CE 380.00 16.80 4.05
31.76%
17.50
15.00
4,000 8 0.65 62,500 0
0.00%
HCLTECH 28-May-15 CE 1,025.00 1.75 -0.25
-12.50%
1.80
0.75
4,000 16 0.06 8,250 -500
-5.71%
HDIL 25-Jun-15 CE 135.00 1.35 0.10
8.00%
1.35
1.35
4,000 2 0.05 6,000 -4,000
-40.00%
HINDZINC 25-Jun-15 CE 180.00 5.00 -0.50
-9.09%
5.50
5.00
4,000 2 0.21 4,000 2,000
100.00%
IDEA 25-Jun-15 CE 160.00 12.25 -2.75
-18.33%
12.25
11.75
4,000 2 0.48 8,000 4,000
100.00%
IDBI 28-May-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 368,000 0
0.00%
IGL 28-May-15 CE 430.00 2.50 0.40
19.05%
3.00
1.50
4,000 8 0.10 19,500 -500
-2.50%
IBULHSGFIN 25-Jun-15 CE 580.00 32.00 11.00
52.38%
32.00
30.00
4,000 8 1.21 4,500 0
0.00%
IRB 25-Jun-15 CE 280.00 2.20 -0.85
-27.87%
3.00
2.20
4,000 4 0.10 5,000 1,000
25.00%
IBREALEST 28-May-15 CE 67.50 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 52,000 0
0.00%
JSWENERGY 25-Jun-15 CE 110.00 5.65 -0.85
-13.08%
5.65
5.65
4,000 2 0.23 4,000 2,000
100.00%
JISLJALEQS 25-Jun-15 CE 72.50 1.60 -0.10
-5.88%
1.60
1.60
4,000 1 0.06 12,000 4,000
50.00%
JISLJALEQS 28-May-15 CE 55.00 10.10 -0.95
-8.60%
10.10
10.10
4,000 1 0.40 84,000 0
0.00%
L&TFH 28-May-15 CE 60.00 5.00 0.00
0.00%
5.00
5.00
4,000 1 0.20 140,000 -4,000
-2.78%
L&TFH 28-May-15 CE 62.50 2.10 -0.55
-20.75%
2.10
2.10
4,000 1 0.08 352,000 0
0.00%
L&TFH 30-Jul-15 CE 67.50 1.30 -1.15
-46.94%
1.30
1.30
4,000 1 0.05 4,000 4,000
0.00%
M&MFIN 25-Jun-15 CE 270.00 11.65 0.60
5.43%
11.65
9.90
4,000 4 0.44 8,000 4,000
100.00%
NMDC 25-Jun-15 CE 137.50 2.00 0.00
0.00%
2.00
1.80
4,000 2 0.08 6,000 4,000
200.00%
NMDC 28-May-15 CE 127.50 3.20 -0.40
-11.11%
4.15
3.20
4,000 2 0.15 30,000 0
0.00%
NTPC 28-May-15 CE 160.00 0.10 0.05
100.00%
0.10
0.05
4,000 2 0.00 526,000 -2,000
-0.38%
ONGC 28-May-15 CE 400.00 0.05 0.00
0.00%
0.05
0.05
4,000 8 0.00 67,000 -4,000
-5.63%
PETRONET 28-May-15 CE 195.00 0.25 -0.25
-50.00%
0.70
0.25
4,000 2 0.02 18,000 0
0.00%
PTC 28-May-15 CE 65.00 3.15 -2.10
-40.00%
3.15
3.15
4,000 1 0.13 8,000 -4,000
-33.33%
PTC 28-May-15 CE 67.50 2.00 0.20
11.11%
2.00
2.00
4,000 1 0.08 80,000 0
0.00%
RCOM 25-Jun-15 CE 60.00 6.30 -1.10
-14.86%
6.80
6.30
4,000 2 0.26 10,000 4,000
66.67%
RPOWER 25-Jun-15 CE 62.50 0.65 0.00
0.00%
0.65
0.65
4,000 1 0.03 56,000 4,000
7.69%
RPOWER 25-Jun-15 CE 70.00 0.15 -0.35
-70.00%
0.15
0.15
4,000 1 0.01 8,000 4,000
100.00%
SIEMENS 28-May-15 CE 1,500.00 2.05 -7.65
-78.87%
2.95
1.00
4,000 16 0.08 8,750 1,750
25.00%
TECHM 28-May-15 CE 600.00 60.75 13.75
29.26%
61.10
56.65
4,000 8 2.41 11,000 0
0.00%
TATAPOWER 28-May-15 CE 70.00 6.10 -0.80
-11.59%
6.10
6.10
4,000 1 0.24 124,000 -4,000
-3.13%
UNIONBANK 25-Jun-15 CE 165.00 5.95 0.60
11.21%
6.00
5.75
4,000 4 0.24 12,000 0
0.00%
UCOBANK 28-May-15 CE 55.00 4.80 0.50
11.63%
4.80
4.80
4,000 1 0.19 124,000 0
0.00%
UCOBANK 28-May-15 CE 80.00 0.05 -2.90
-98.31%
0.05
0.05
4,000 1 0.00 4,000 4,000
0.00%
VOLTAS 25-Jun-15 CE 350.00 4.40 -1.90
-30.16%
4.40
3.10
4,000 4 0.16 3,000 3,000
0.00%
TATACOMM 28-May-15 CE 480.00 0.65 0.00
0.00%
0.95
0.65
4,000 8 0.03 85,500 0
0.00%
ABIRLANUVO 28-May-15 CE 2,000.00 1.15 -0.90
-43.90%
2.00
1.10
3,875 31 0.06 32,125 -500
-1.53%
ICICIBANK 25-Jun-15 CE 300.00 20.95 1.95
10.26%
20.95
19.95
3,750 3 0.77 5,000 2,500
100.00%
JUBLFOOD 28-May-15 CE 1,700.00 64.00 -16.50
-20.50%
80.00
64.00
3,750 15 2.72 84,500 -500
-0.59%
PNB 25-Jun-15 CE 145.00 6.25 -0.50
-7.41%
7.25
6.25
3,750 3 0.26 38,750 2,500
6.90%
STAR 25-Jun-15 CE 1,300.00 36.90 10.90
41.92%
40.00
30.00
3,750 15 1.32 6,000 2,750
84.62%
SUNPHARMA 28-May-15 CE 920.00 84.00 26.85
46.98%
84.00
63.90
3,750 15 2.80 19,750 -1,500
-7.06%
GRASIM 28-May-15 CE 3,600.00 39.85 -62.55
-61.08%
75.00
25.10
3,625 29 1.81 5,625 0
0.00%
INFY 28-May-15 CE 2,350.00 0.30 -0.30
-50.00%
0.40
0.30
3,625 29 0.01 21,875 -3,375
-13.37%
WOCKPHARMA 25-Jun-15 CE 1,500.00 71.25 1.25
1.79%
84.00
66.45
3,625 29 2.79 4,500 3,000
200.00%
CENTURYTEX 28-May-15 CE 780.00 0.90 -0.60
-40.00%
1.35
0.90
3,500 7 0.04 140,000 -1,000
-0.71%
GAIL 28-May-15 CE 410.00 2.00 0.45
29.03%
2.00
1.75
3,500 7 0.06 14,500 -2,500
-14.71%
IGL 28-May-15 CE 440.00 2.00 0.90
81.82%
2.00
1.35
3,500 7 0.06 32,500 1,000
3.17%
KOTAKBANK 28-May-15 CE 1,340.00 40.30 -17.20
-29.91%
58.00
38.40
3,500 14 1.81 25,500 0
0.00%
LUPIN 28-May-15 CE 1,900.00 0.35 -0.20
-36.36%
0.35
0.25
3,500 28 0.01 54,625 -2,500
-4.38%
LICHSGFIN 28-May-15 CE 470.00 0.05 -0.05
-50.00%
0.45
0.05
3,500 7 0.00 86,500 -3,000
-3.35%
M&M 28-May-15 CE 1,240.00 23.45 -1.60
-6.39%
27.70
21.80
3,500 14 0.87 12,750 -500
-3.77%
MOTHERSUMI 25-Jun-15 CE 520.00 7.75 1.75
29.17%
7.75
6.05
3,500 7 0.24 5,000 2,000
66.67%
ONGC 28-May-15 CE 370.00 0.05 0.00
0.00%
0.15
0.05
3,500 7 0.00 91,000 -3,500
-3.70%
SIEMENS 25-Jun-15 CE 1,400.00 53.00 -17.75
-25.09%
58.20
50.00
3,500 14 1.86 3,250 1,750
116.67%
SKSMICRO 28-May-15 CE 510.00 0.45 -0.15
-25.00%
0.50
0.45
3,500 7 0.02 23,000 -2,000
-8.00%
YESBANK 28-May-15 CE 940.00 0.30 -0.15
-33.33%
0.50
0.30
3,500 14 0.01 46,250 -2,750
-5.61%
LT 28-May-15 CE 1,760.00 1.00 -0.45
-31.03%
2.75
1.00
3,375 27 0.05 24,375 -1,625
-6.25%
BANKNIFTY 25-Jun-15 CE 18,700.00 369.60 -90.40
-19.65%
542.75
342.55
3,300 132 15.92 1,175 500
74.07%
JSWSTEEL 28-May-15 CE 880.00 42.05 -5.85
-12.21%
46.50
41.55
3,250 13 1.43 11,500 -2,500
-17.86%
KOTAKBANK 28-May-15 CE 1,460.00 1.20 -1.70
-58.62%
2.00
1.05
3,250 13 0.05 14,500 -2,250
-13.43%
LT 28-May-15 CE 1,800.00 0.60 -0.20
-25.00%
0.95
0.40
3,250 26 0.02 107,000 -1,375
-1.27%
M&M 25-Jun-15 CE 1,260.00 46.60 3.35
7.75%
46.60
42.00
3,250 13 1.41 2,000 1,750
700.00%
M&M 28-May-15 CE 1,200.00 60.00 5.00
9.09%
60.50
51.65
3,250 13 1.84 27,750 0
0.00%
RELIANCE 25-Jun-15 CE 980.00 6.00 -0.05
-0.83%
7.00
5.70
3,250 13 0.20 10,250 2,250
28.13%
SIEMENS 28-May-15 CE 1,450.00 4.40 -6.30
-58.88%
8.10
4.40
3,250 13 0.22 6,750 0
0.00%
YESBANK 25-Jun-15 CE 880.00 28.10 -0.30
-1.06%
30.05
27.60
3,250 13 0.95 14,500 1,750
13.73%
LUPIN 28-May-15 CE 1,850.00 0.60 -0.20
-25.00%
0.75
0.45
3,125 25 0.02 58,625 -375
-0.64%
ULTRACEMCO 28-May-15 CE 3,200.00 2.70 -5.70
-67.86%
8.75
1.35
3,125 25 0.13 7,125 -125
-1.72%
TATAMOTORS 25-Jun-15 CE 514.50 20.70 -1.65
-7.38%
21.00
20.70
3,030 6 0.63 12,120 2,525
26.32%
TATAMTRDVR 28-May-15 CE 326.60 3.65 -0.05
-1.35%
4.55
3.65
3,030 3 0.13 65,650 0
0.00%
GODREJIND 28-May-15 CE 350.00 12.05 -5.60
-31.73%
14.85
12.05
3,003 3 0.41 18,018 -1,001
-5.26%
GODREJIND 28-May-15 CE 370.00 3.70 -1.25
-25.25%
4.50
3.70
3,003 3 0.13 21,021 -2,002
-8.70%
ADANIENT 28-May-15 CE 640.00 146.80 8.50
6.15%
146.80
146.80
3,000 6 4.40 7,500 -2,500
-25.00%
BAJAJ-AUTO 25-Jun-15 CE 2,400.00 42.40 -4.20
-9.01%
49.00
30.00
3,000 24 1.19 3,875 500
14.81%
BHARATFORG 28-May-15 CE 1,380.00 0.65 -1.45
-69.05%
1.00
0.60
3,000 12 0.02 14,750 -2,250
-13.24%
BHEL 25-Jun-15 CE 240.00 7.30 0.95
14.96%
7.30
6.20
3,000 3 0.20 93,000 1,000
1.09%
BANKINDIA 28-May-15 CE 235.00 0.10 -0.15
-60.00%
0.35
0.10
3,000 3 0.01 62,000 -2,000
-3.13%
BHARTIARTL 28-May-15 CE 380.00 16.90 0.90
5.63%
17.75
14.10
3,000 6 0.49 116,500 -1,000
-0.85%
CROMPGREAV 25-Jun-15 CE 175.00 5.25 0.75
16.67%
5.25
4.95
3,000 3 0.15 9,000 2,000
28.57%
CROMPGREAV 28-May-15 CE 190.00 0.05 -0.10
-66.67%
0.10
0.05
3,000 3 0.00 80,000 -1,000
-1.23%
CAIRN 28-May-15 CE 235.00 0.05 0.00
0.00%
0.10
0.05
3,000 3 0.00 52,000 1,000
1.96%
CENTURYTEX 28-May-15 CE 740.00 3.40 0.30
9.68%
3.40
2.00
3,000 6 0.07 144,000 -1,000
-0.69%
DABUR 28-May-15 CE 265.00 3.60 1.90
111.76%
4.00
3.20
3,000 3 0.11 32,000 -1,000
-3.03%
AMBUJACEM 28-May-15 CE 235.00 7.35 -0.45
-5.77%
10.20
7.35
3,000 3 0.26 12,000 -1,000
-7.69%
AMBUJACEM 28-May-15 CE 260.00 0.25 -0.10
-28.57%
0.30
0.20
3,000 3 0.01 56,000 0
0.00%
GAIL 25-Jun-15 CE 410.00 7.00 -1.05
-13.04%
7.00
7.00
3,000 6 0.21 500 -3,000
-85.71%
HDFCBANK 28-May-15 CE 970.00 50.90 -3.10
-5.74%
57.20
50.90
3,000 12 1.65 28,250 -3,000
-9.60%
HINDUNILVR 28-May-15 CE 820.00 43.00 -0.15
-0.35%
43.00
39.25
3,000 12 1.22 9,750 -1,250
-11.36%
HINDPETRO 25-Jun-15 CE 620.00 24.55 -1.80
-6.83%
30.00
24.55
3,000 6 0.79 7,500 500
7.14%
IGL 28-May-15 CE 400.00 14.25 0.45
3.26%
18.00
12.00
3,000 6 0.44 11,500 1,000
9.52%
KOTAKBANK 28-May-15 CE 1,360.00 32.85 -7.30
-18.18%
41.00
28.75
3,000 12 1.03 28,750 -2,250
-7.26%
M&MFIN 25-Jun-15 CE 290.00 3.75 -0.05
-1.32%
3.90
3.75
3,000 3 0.11 11,000 2,000
22.22%
MCLEODRUSS 28-May-15 CE 250.00 2.55 -3.70
-59.20%
2.55
2.15
3,000 3 0.07 13,000 2,000
18.18%
PFC 28-May-15 CE 260.00 18.25 3.85
26.74%
18.80
16.50
3,000 3 0.54 56,000 -2,000
-3.45%
SSLT 28-May-15 CE 200.00 20.75 -7.40
-26.29%
22.65
20.75
3,000 3 0.64 36,000 -3,000
-7.69%
VEDL 28-May-15 CE 235.00 0.20 -0.10
-33.33%
0.20
0.15
3,000 3 0.01 43,000 -2,000
-4.44%
VEDL 28-May-15 CE 250.00 0.10 0.00
0.00%
0.10
0.10
3,000 3 0.00 66,000 0
0.00%
SKSMICRO 28-May-15 CE 450.00 11.00 -5.05
-31.46%
17.95
11.00
3,000 6 0.45 54,500 -1,000
-1.80%
TATACHEM 25-Jun-15 CE 470.00 6.05 -2.10
-25.77%
6.30
6.05
3,000 6 0.19 4,000 3,000
300.00%
TITAN 25-Jun-15 CE 380.00 7.80 -25.80
-76.79%
7.80
7.80
3,000 3 0.23 3,000 3,000
0.00%
AXISBANK 25-Jun-15 CE 640.00 4.20 -16.75
-79.95%
5.00
4.00
3,000 6 0.14 2,500 2,500
0.00%
TATACOMM 28-May-15 CE 420.00 25.50 4.50
21.43%
26.65
22.85
3,000 6 0.76 10,000 500
5.26%
ZEEL 25-Jun-15 CE 340.00 4.75 -1.25
-20.83%
5.15
4.75
3,000 3 0.15 9,000 1,000
12.50%
BANKNIFTY 25-Jun-15 CE 18,600.00 420.45 -87.70
-17.26%
570.00
397.40
2,900 116 14.88 2,975 675
29.35%
HEROMOTOCO 28-May-15 CE 2,500.00 108.85 -4.35
-3.84%
111.90
88.00
2,875 23 3.01 24,500 -875
-3.45%
WOCKPHARMA 25-Jun-15 CE 1,700.00 27.70 0.50
1.84%
33.75
26.55
2,875 23 0.85 4,750 2,750
137.50%
NIFTY 28-May-15 CE 8,850.00 1.35 -0.15
-10.00%
1.65
0.50
2,800 112 0.03 16,975 -200
-1.16%
BANKNIFTY 25-Jun-15 CE 17,000.00 1,496.70 -94.05
-5.91%
1,728.00
1,470.00
2,775 111 46.77 9,300 2,700
40.91%
ACC 28-May-15 CE 1,600.00 2.20 -1.10
-33.33%
3.50
2.20
2,750 22 0.08 20,500 -2,375
-10.38%
HEROMOTOCO 28-May-15 CE 2,300.00 308.75 -9.90
-3.11%
310.00
295.50
2,750 22 8.42 12,000 -2,250
-15.79%
KOTAKBANK 25-Jun-15 CE 1,400.00 39.55 -4.45
-10.11%
47.80
36.00
2,750 11 1.18 8,750 1,250
16.67%
LT 25-Jun-15 CE 1,850.00 10.00 1.00
11.11%
10.00
9.00
2,750 22 0.26 4,250 2,750
183.33%
BANKNIFTY 28-May-15 CE 17,700.00 653.20 -164.50
-20.12%
990.00
650.00
2,700 108 23.82 12,300 -1,075
-8.04%
GRASIM 28-May-15 CE 3,700.00 12.65 -25.60
-66.93%
29.10
12.65
2,625 21 0.49 8,000 375
4.92%
LUPIN 28-May-15 CE 2,000.00 0.25 -0.25
-50.00%
1.30
0.20
2,625 21 0.01 66,625 -250
-0.37%
BANKNIFTY 28-May-15 CE 17,900.00 466.05 -174.80
-27.28%
815.00
440.00
2,525 101 16.90 6,525 -1,600
-19.69%
BAJAJ-AUTO 28-May-15 CE 2,100.00 209.00 -5.75
-2.68%
217.90
168.00
2,500 20 4.76 14,375 -2,000
-12.21%
BATAINDIA 28-May-15 CE 1,150.00 10.80 -5.20
-32.50%
13.70
10.80
2,500 10 0.30 3,750 -1,750
-31.82%
BANKBARODA 25-Jun-15 CE 175.00 3.00 -6.75
-69.23%
3.00
2.80
2,500 2 0.07 2,500 2,500
0.00%
BANKBARODA 28-May-15 CE 145.00 15.45 3.30
27.16%
16.00
15.45
2,500 2 0.39 107,500 -1,250
-1.15%
BANKBARODA 28-May-15 CE 195.00 0.10 0.05
100.00%
0.10
0.10
2,500 2 0.00 27,500 0
0.00%
BPCL 25-Jun-15 CE 780.00 33.00 1.00
3.13%
34.50
30.50
2,500 5 0.81 3,500 2,000
133.33%
CENTURYTEX 28-May-15 CE 840.00 0.40 0.00
0.00%
0.45
0.40
2,500 5 0.01 39,500 -1,500
-3.66%
GLENMARK 28-May-15 CE 1,000.00 0.50 -1.00
-66.67%
1.90
0.50
2,500 10 0.03 14,000 -1,750
-11.11%
HEROMOTOCO 28-May-15 CE 2,350.00 257.90 -1.10
-0.42%
257.90
235.00
2,500 20 6.00 24,125 -1,625
-6.31%
ICICIBANK 28-May-15 CE 365.00 0.05 0.00
0.00%
0.05
0.05
2,500 2 0.00 81,250 0
0.00%
JSWSTEEL 25-Jun-15 CE 980.00 14.15 -1.85
-11.56%
16.65
14.05
2,500 10 0.37 2,500 1,500
150.00%
M&M 28-May-15 CE 1,320.00 1.00 -1.05
-51.22%
2.35
0.65
2,500 10 0.03 30,250 -1,250
-3.97%
ONGC 25-Jun-15 CE 310.00 18.90 1.90
11.18%
18.90
18.00
2,500 5 0.45 5,000 0
0.00%
PNB 25-Jun-15 CE 180.00 0.60 -1.10
-64.71%
0.80
0.60
2,500 2 0.02 10,000 1,250
14.29%
RELCAPITAL 25-Jun-15 CE 480.00 2.50 -0.05
-1.96%
2.50
2.10
2,500 5 0.06 4,000 0
0.00%
RELCAPITAL 28-May-15 CE 360.00 39.25 -3.00
-7.10%
43.35
39.25
2,500 5 1.01 4,000 -1,000
-20.00%
RELIANCE 28-May-15 CE 840.00 63.50 6.50
11.40%
65.00
61.00
2,500 10 1.58 38,500 -500
-1.28%
TATASTEEL 28-May-15 CE 430.00 0.10 0.00
0.00%
0.10
0.10
2,500 5 0.00 47,500 -2,000
-4.04%
AXISBANK 28-May-15 CE 520.00 46.15 -7.40
-13.82%
56.60
46.15
2,500 5 1.30 21,500 -500
-2.27%
TATACOMM 28-May-15 CE 430.00 16.60 3.85
30.20%
16.70
14.10
2,500 5 0.40 13,000 -2,500
-16.13%
BANKNIFTY 28-May-15 CE 17,800.00 570.05 -155.25
-21.40%
918.80
550.00
2,450 98 18.64 7,175 -800
-10.03%
DRREDDY 28-May-15 CE 3,800.00 5.20 -0.75
-12.61%
5.50
3.05
2,250 18 0.11 16,875 750
4.65%
GLENMARK 28-May-15 CE 980.00 1.00 -0.50
-33.33%
1.45
0.25
2,250 9 0.02 9,000 500
5.88%
HINDUNILVR 25-Jun-15 CE 860.00 28.00 0.00
0.00%
28.80
26.00
2,250 9 0.60 5,500 1,250
29.41%
JUBLFOOD 28-May-15 CE 1,950.00 1.15 -0.85
-42.50%
1.15
1.15
2,250 9 0.03 9,750 750
8.33%
M&M 25-Jun-15 CE 1,300.00 29.00 -1.00
-3.33%
30.35
25.10
2,250 9 0.63 2,000 1,000
100.00%
YESBANK 25-Jun-15 CE 860.00 38.80 1.20
3.19%
40.70
38.50
2,250 9 0.89 22,500 0
0.00%
COLPAL 25-Jun-15 CE 2,100.00 27.50 -7.25
-20.86%
32.00
27.50
2,125 17 0.61 1,500 750
100.00%
MARUTI 28-May-15 CE 3,950.00 1.25 -0.75
-37.50%
1.30
1.25
2,125 17 0.03 9,250 -125
-1.33%
TATAMOTORS 28-May-15 CE 484.80 29.40 -0.05
-0.17%
29.65
29.30
2,020 4 0.59 5,555 -1,515
-21.43%
TATAMOTORS 28-May-15 CE 600.00 0.10 0.05
100.00%
0.10
0.10
2,020 4 0.00 125,240 -2,020
-1.59%
TATAMTRDVR 28-May-15 CE 316.70 7.75 0.55
7.64%
7.75
6.05
2,020 2 0.14 11,110 -1,010
-8.33%
GODREJIND 28-May-15 CE 340.00 20.00 -5.00
-20.00%
20.10
20.00
2,002 2 0.40 13,013 -2,002
-13.33%
HEXAWARE 25-Jun-15 CE 290.00 8.00 1.00
14.29%
8.00
8.00
2,000 2 0.16 4,000 1,000
33.33%
HEXAWARE 28-May-15 CE 250.00 30.00 4.50
17.65%
30.00
30.00
2,000 2 0.60 60,000 -1,000
-1.64%
HEXAWARE 28-May-15 CE 260.00 16.40 -3.05
-15.68%
20.60
16.40
2,000 2 0.37 140,000 0
0.00%
HEXAWARE 28-May-15 CE 330.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 2 0.00 138,000 -2,000
-1.43%
AMTEKAUTO 25-Jun-15 CE 160.00 9.85 1.65
20.12%
9.85
9.85
2,000 1 0.20 32,000 0
0.00%
AMTEKAUTO 28-May-15 CE 150.00 10.00 -0.95
-8.68%
10.00
10.00
2,000 1 0.20 258,000 -2,000
-0.77%
ALBK 28-May-15 CE 97.50 5.80 -1.35
-18.88%
5.80
5.80
2,000 1 0.12 40,000 -2,000
-4.76%
APOLLOTYRE 25-Jun-15 CE 175.00 13.45 5.65
72.44%
13.45
13.45
2,000 1 0.27 2,000 2,000
0.00%
APOLLOTYRE 25-Jun-15 CE 185.00 8.40 3.15
60.00%
8.40
8.40
2,000 1 0.17 2,000 2,000
0.00%
APOLLOTYRE 28-May-15 CE 210.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 132,000 0
0.00%
BHARATFORG 25-Jun-15 CE 1,400.00 8.00 -3.80
-32.20%
8.00
8.00
2,000 8 0.16 9,000 2,000
28.57%
BHEL 28-May-15 CE 290.00 0.05 -0.20
-80.00%
0.05
0.05
2,000 2 0.00 19,000 -2,000
-9.52%
BPCL 25-Jun-15 CE 800.00 22.00 -3.00
-12.00%
22.00
21.00
2,000 4 0.44 15,500 2,000
14.81%
BHARTIARTL 28-May-15 CE 360.00 36.35 -0.75
-2.02%
36.35
35.90
2,000 4 0.72 4,000 1,000
33.33%
CIPLA 28-May-15 CE 620.00 58.35 -0.10
-0.17%
58.35
52.75
2,000 4 1.12 242,500 -500
-0.21%
CIPLA 28-May-15 CE 760.00 0.20 -0.05
-20.00%
0.20
0.15
2,000 4 0.00 31,500 -2,000
-5.97%
COALINDIA 28-May-15 CE 420.00 0.05 -0.20
-80.00%
0.10
0.05
2,000 2 0.00 37,000 -2,000
-5.13%
CAIRN 25-Jun-15 CE 230.00 1.00 0.00
0.00%
1.00
1.00
2,000 2 0.02 6,000 2,000
50.00%
CAIRN 28-May-15 CE 225.00 0.10 0.05
100.00%
0.10
0.10
2,000 2 0.00 113,000 -1,000
-0.88%
DLF 28-May-15 CE 165.00 0.05 -0.20
-80.00%
0.05
0.05
2,000 1 0.00 42,000 0
0.00%
DIVISLAB 25-Jun-15 CE 2,050.00 11.95 -1.05
-8.08%
15.00
10.90
2,000 16 0.24 1,625 1,500
1,200.00%
EXIDEIND 28-May-15 CE 195.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 18,000 -2,000
-10.00%
ENGINERSIN 28-May-15 CE 165.00 35.35 18.25
106.73%
35.35
35.35
2,000 2 0.71 5,000 0
0.00%
FEDERALBNK 25-Jun-15 CE 140.00 6.00 -0.25
-4.00%
6.00
6.00
2,000 1 0.12 16,000 0
0.00%
FEDERALBNK 25-Jun-15 CE 145.00 2.85 -1.25
-30.49%
2.85
2.85
2,000 1 0.06 14,000 2,000
16.67%
FEDERALBNK 25-Jun-15 CE 150.00 2.00 -0.50
-20.00%
2.00
2.00
2,000 1 0.04 6,000 2,000
50.00%
FEDERALBNK 28-May-15 CE 125.00 14.40 -0.05
-0.35%
14.40
14.40
2,000 1 0.29 38,000 -2,000
-5.00%
GAIL 28-May-15 CE 360.00 33.25 3.90
13.29%
33.25
33.00
2,000 4 0.66 15,500 0
0.00%
GLENMARK 28-May-15 CE 860.00 33.60 -10.60
-23.98%
45.10
33.60
2,000 8 0.80 7,750 -250
-3.13%
HINDALCO 25-Jun-15 CE 130.00 11.00 -3.50
-24.14%
11.00
11.00
2,000 1 0.22 2,000 2,000
0.00%
HINDALCO 28-May-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 428,000 -2,000
-0.47%
HCLTECH 28-May-15 CE 900.00 83.00 12.00
16.90%
83.00
63.00
2,000 8 1.50 28,500 -250
-0.87%
HDFC 25-Jun-15 CE 1,350.00 20.50 8.10
65.32%
21.00
15.00
2,000 8 0.35 5,250 1,500
40.00%
HDIL 25-Jun-15 CE 100.00 12.50 0.30
2.46%
12.50
12.50
2,000 1 0.25 12,000 0
0.00%
HAVELLS 25-Jun-15 CE 290.00 5.05 -1.05
-17.21%
5.10
5.05
2,000 2 0.10 2,000 -1,000
-33.33%
HAVELLS 28-May-15 CE 260.00 10.00 -4.50
-31.03%
12.40
10.00
2,000 2 0.22 5,000 0
0.00%
HINDZINC 25-Jun-15 CE 195.00 0.75 -0.35
-31.82%
0.75
0.75
2,000 1 0.02 2,000 0
0.00%
IDEA 25-Jun-15 CE 200.00 1.00 -0.60
-37.50%
1.00
1.00
2,000 1 0.02 14,000 2,000
16.67%
IDEA 28-May-15 CE 150.00 15.85 -7.15
-31.09%
15.85
15.85
2,000 1 0.32 44,000 0
0.00%
IDFC 28-May-15 CE 190.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 256,000 0
0.00%
IRB 25-Jun-15 CE 250.00 9.80 1.75
21.74%
9.80
9.60
2,000 2 0.19 4,000 2,000
100.00%
IRB 25-Jun-15 CE 270.00 3.00 -9.85
-76.65%
3.00
3.00
2,000 2 0.06 2,000 2,000
0.00%
IOC 28-May-15 CE 330.00 19.35 4.55
30.74%
19.35
18.90
2,000 2 0.38 43,000 0
0.00%
IOC 28-May-15 CE 390.00 0.20 -0.15
-42.86%
0.20
0.20
2,000 2 0.00 136,000 0
0.00%
JSWENERGY 25-Jun-15 CE 105.00 8.30 -12.70
-60.48%
8.30
8.30
2,000 1 0.17 2,000 2,000
0.00%
JSWENERGY 25-Jun-15 CE 115.00 3.45 -11.25
-76.53%
3.45
3.45
2,000 1 0.07 2,000 2,000
0.00%
JINDALSTEL 28-May-15 CE 200.00 0.05 0.00
0.00%
0.05
0.05
2,000 2 0.00 75,000 -2,000
-2.60%
JSWSTEEL 28-May-15 CE 980.00 1.10 -0.90
-45.00%
1.65
0.70
2,000 8 0.02 31,750 0
0.00%
KTKBANK 25-Jun-15 CE 120.00 12.55 3.35
36.41%
12.55
12.55
2,000 1 0.25 4,000 2,000
100.00%
KTKBANK 25-Jun-15 CE 125.00 9.05 2.25
33.09%
9.05
9.05
2,000 1 0.18 4,000 0
0.00%
KTKBANK 28-May-15 CE 155.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 - -2,000
-100.00%
LUPIN 25-Jun-15 CE 1,700.00 82.00 1.85
2.31%
85.00
81.00
2,000 16 1.64 2,500 125
5.26%
LUPIN 28-May-15 CE 1,820.00 1.95 -0.65
-25.00%
2.50
1.30
2,000 16 0.04 14,125 -375
-2.59%
M&MFIN 25-Jun-15 CE 300.00 0.10 -2.10
-95.45%
0.10
0.10
2,000 2 0.00 5,000 2,000
66.67%
M&MFIN 28-May-15 CE 290.00 0.35 0.00
0.00%
0.35
0.35
2,000 2 0.01 41,000 -2,000
-4.65%
ADANIPORTS 28-May-15 CE 390.00 0.15 -0.10
-40.00%
0.15
0.15
2,000 2 0.00 31,000 -2,000
-6.06%
MOTHERSUMI 28-May-15 CE 560.00 0.25 0.10
66.67%
0.25
0.15
2,000 4 0.00 10,500 -1,500
-12.50%
NIFTY 25-Jun-15 CE 8,450.00 183.00 18.00
10.91%
196.70
163.50
2,000 80 3.62 1,125 400
55.17%
NMDC 28-May-15 CE 120.00 9.75 -0.65
-6.25%
9.75
9.75
2,000 1 0.20 2,000 -2,000
-50.00%
NTPC 25-Jun-15 CE 155.00 0.75 -0.25
-25.00%
0.75
0.75
2,000 1 0.02 12,000 2,000
20.00%
NTPC 28-May-15 CE 130.00 5.40 -0.10
-1.82%
5.40
5.40
2,000 1 0.11 10,000 0
0.00%
NTPC 28-May-15 CE 147.50 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 78,000 2,000
2.63%
NTPC 28-May-15 CE 152.50 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 88,000 0
0.00%
NTPC 28-May-15 CE 170.00 0.05 0.00
0.00%
0.05
0.05
2,000 1 0.00 52,000 -2,000
-3.70%
ORIENTBANK 25-Jun-15 CE 190.00 20.85 -11.05
-34.64%
20.85
20.85
2,000 2 0.42 2,000 2,000
0.00%
ORIENTBANK 25-Jun-15 CE 200.00 12.60 0.35
2.86%
15.00
12.60
2,000 2 0.28 55,000 -2,000
-3.51%
PFC 25-Jun-15 CE 300.00 4.45 0.45
11.25%
4.45
3.95
2,000 2 0.08 3,000 2,000
200.00%
PFC 28-May-15 CE 350.00 0.05 -6.45
-99.23%
2.40
0.05
2,000 2 0.02 - 0
0.00%
POWERGRID 28-May-15 CE 152.50 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 50,000 -2,000
-3.85%
POWERGRID 28-May-15 CE 155.00 0.10 0.00
0.00%
0.10
0.10
2,000 1 0.00 122,000 -2,000
-1.61%
POWERGRID 28-May-15 CE 160.00 0.05 -0.05
-50.00%
0.05
0.05
2,000 1 0.00 76,000 -2,000
-2.56%
PETRONET 25-Jun-15 CE 190.00 5.00 -1.00
-16.67%
5.00
5.00
2,000 1 0.10 12,000 2,000
20.00%
PETRONET 25-Jun-15 CE 200.00 2.50 -0.40
-13.79%
2.50
2.50
2,000 1 0.05 2,000 2,000
0.00%
PETRONET 28-May-15 CE 150.00 35.80 10.80
43.20%
35.80
35.80
2,000 1 0.72 6,000 -2,000
-25.00%
PETRONET 28-May-15 CE 160.00 26.45 16.95
178.42%
26.45
26.45
2,000 1 0.53 2,000 -2,000
-50.00%
PETRONET 28-May-15 CE 175.00 10.50 -0.50
-4.55%
10.50
10.50
2,000 1 0.21 92,000 -2,000
-2.13%
RELCAPITAL 25-Jun-15 CE 440.00 7.00 -1.40
-16.67%
8.95
7.00
2,000 4 0.16 16,000 500
3.23%
RCOM 25-Jun-15 CE 62.50 4.60 -0.75
-14.02%
4.60
4.60
2,000 1 0.09 2,000 0
0.00%
RCOM 25-Jun-15 CE 82.50 0.50 -3.40
-87.18%
0.50
0.50
2,000 1 0.01 2,000 0
0.00%
RECLTD 28-May-15 CE 370.00 0.10 -0.20
-66.67%
1.00
0.10
2,000 2 0.01 3,000 0
0.00%
SSLT 28-May-15 CE 255.00 1.05 -8.40
-88.89%
2.00
1.05
2,000 2 0.03 - 0
0.00%
UPL 25-Jun-15 CE 540.00 24.90 -2.40
-8.79%
25.20
24.00
2,000 4 0.50 2,000 1,500
300.00%
UPL 28-May-15 CE 490.00 44.00 6.00
15.79%
44.00
44.00
2,000 4 0.88 25,500 -500
-1.92%
UPL 28-May-15 CE 570.00 1.05 -1.25
-54.35%
1.05
0.95
2,000 4 0.02 10,000 0
0.00%
SKSMICRO 28-May-15 CE 520.00 0.30 -0.70
-70.00%
0.50
0.30
2,000 4 0.01 54,500 -1,000
-1.80%
SKSMICRO 28-May-15 CE 560.00 0.05 -0.35
-87.50%
0.10
0.05
2,000 4 0.00 5,500 -1,000
-15.38%
TATASTEEL 28-May-15 CE 480.00 0.05 0.00
0.00%
0.05
0.05
2,000 4 0.00 6,000 0
0.00%
TECHM 28-May-15 CE 675.00 7.10 2.60
57.78%
7.30
6.40
2,000 4 0.14 1,500 500
50.00%
TATAGLOBAL 25-Jun-15 CE 140.00 11.00 1.25
12.82%
11.00
11.00
2,000 1 0.22 4,000 2,000
100.00%
TVSMOTOR 28-May-15 CE 210.00 18.95 -2.05
-9.76%
18.95
16.65
2,000 2 0.36 104,000 0
0.00%
UNIONBANK 25-Jun-15 CE 140.00 23.00 4.25
22.67%
23.00
23.00
2,000 2 0.46 13,000 -2,000
-13.33%
UNIONBANK 28-May-15 CE 200.00 0.05 0.00
0.00%
0.05
0.05
2,000 2 0.00 4,000 -1,000
-20.00%
WIPRO 25-Jun-15 CE 550.00 24.85 10.55
73.78%
24.85
22.05
2,000 4 0.46 2,000 1,500
300.00%
ZEEL 28-May-15 CE 360.00 0.10 -0.10
-50.00%
0.10
0.10
2,000 2 0.00 21,000 -1,000
-4.55%
BANKNIFTY 28-May-15 CE 19,800.00 3.00 -2.40
-44.44%
7.95
3.00
1,975 79 0.10 7,700 325
4.41%
BANKNIFTY 28-May-15 CE 20,500.00 0.60 -2.00
-76.92%
2.40
0.50
1,925 77 0.02 27,000 -925
-3.31%
ACC 28-May-15 CE 1,560.00 6.05 -5.15
-45.98%
13.95
5.75
1,875 15 0.16 6,750 -625
-8.47%
ABIRLANUVO 28-May-15 CE 1,800.00 43.25 -17.80
-29.16%
59.00
40.85
1,875 15 0.94 7,250 -1,000
-12.12%
INFY 28-May-15 CE 2,700.00 0.30 -0.25
-45.45%
1.55
0.15
1,750 14 0.01 625 125
25.00%
KOTAKBANK 28-May-15 CE 1,320.00 60.00 -13.55
-18.42%
77.50
60.00
1,750 7 1.20 14,250 -500
-3.39%
LT 28-May-15 CE 1,500.00 150.60 13.35
9.73%
150.60
142.35
1,750 14 2.53 3,000 250
9.09%
YESBANK 25-Jun-15 CE 940.00 11.50 1.95
20.42%
11.50
11.00
1,750 7 0.20 3,750 1,750
87.50%
YESBANK 25-Jun-15 CE 960.00 8.00 0.10
1.27%
8.00
7.40
1,750 7 0.14 2,250 1,250
125.00%
DRREDDY 28-May-15 CE 3,500.00 165.35 12.35
8.07%
165.35
119.70
1,625 13 2.29 18,000 -750
-4.00%
GRASIM 28-May-15 CE 3,650.00 28.65 -31.70
-52.53%
49.75
25.30
1,625 13 0.60 2,750 250
10.00%