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
JPASSOCIAT 26-Mar-15 CE 30.00 1.35 0.30
28.57%
1.70
0.80
47,256,000 5,907 463.11 11,800,000 1,896,000
19.14%
NIFTY 26-Mar-15 CE 9,100.00 63.95 2.95
4.84%
72.25
36.25
18,474,175 738,967 10,964.42 3,941,175 268,725
7.32%
NIFTY 26-Mar-15 CE 9,000.00 107.85 7.25
7.21%
119.55
65.30
17,991,675 719,667 18,042.05 4,316,150 270,825
6.69%
JPASSOCIAT 26-Mar-15 CE 32.50 0.70 0.20
40.00%
0.90
0.40
17,536,000 2,192 82.42 3,600,000 1,232,000
52.03%
NIFTY 26-Mar-15 CE 9,200.00 34.90 1.10
3.25%
39.85
18.75
13,479,700 539,188 4,271.72 4,233,275 173,925
4.28%
ADANIPOWER 26-Mar-15 CE 60.00 3.05 1.05
52.50%
3.40
1.75
11,840,000 1,480 258.11 7,520,000 920,000
13.94%
ASHOKLEY 26-Mar-15 CE 75.00 2.50 0.65
35.14%
2.60
1.50
10,856,000 1,357 206.26 6,264,000 824,000
15.15%
NIFTY 26-Mar-15 CE 9,300.00 17.20 0.60
3.61%
19.80
9.05
10,678,000 427,120 1,645.48 3,524,325 429,800
13.89%
ASHOKLEY 26-Mar-15 CE 80.00 0.95 0.25
35.71%
1.00
0.55
8,544,000 1,068 58.10 8,560,000 1,320,000
18.23%
ADANIPOWER 26-Mar-15 CE 65.00 1.35 0.45
50.00%
1.55
0.70
8,488,000 1,061 77.24 4,688,000 1,120,000
31.39%
JPASSOCIAT 26-Mar-15 CE 27.50 2.55 0.60
30.77%
3.00
1.70
7,712,000 964 151.16 6,160,000 -672,000
-9.84%
NIFTY 26-Mar-15 CE 9,400.00 8.50 1.00
13.33%
9.65
4.80
6,837,850 273,514 494.38 2,728,550 -805,275
-22.79%
NIFTY 26-Mar-15 CE 8,900.00 163.95 10.00
6.50%
178.75
104.75
5,986,425 239,457 9,258.60 1,527,525 233,650
18.06%
SBIN 26-Mar-15 CE 300.00 7.65 -0.55
-6.71%
8.90
6.00
5,981,250 4,785 470.13 5,992,500 483,750
8.78%
ASHOKLEY 26-Mar-15 CE 77.50 1.60 0.50
45.45%
1.65
0.90
5,448,000 681 62.65 3,144,000 296,000
10.39%
GMRINFRA 26-Mar-15 CE 20.00 0.30 0.05
20.00%
0.30
0.20
5,175,000 575 12.94 12,132,000 855,000
7.58%
GMRINFRA 26-Mar-15 CE 17.50 0.95 0.10
11.76%
1.00
0.75
5,139,000 571 43.68 9,153,000 954,000
11.64%
ADANIPOWER 26-Mar-15 CE 62.50 2.00 0.65
48.15%
2.30
1.10
4,728,000 591 65.25 2,688,000 448,000
20.00%
JPASSOCIAT 26-Mar-15 CE 35.00 0.35 0.10
40.00%
0.45
0.20
4,584,000 573 11.00 3,176,000 528,000
19.94%
ASHOKLEY 26-Mar-15 CE 72.50 3.85 1.00
35.09%
3.95
2.50
4,400,000 550 129.36 4,536,000 264,000
6.18%
SBIN 26-Mar-15 CE 310.00 4.35 -0.55
-11.22%
5.20
3.40
4,181,250 3,345 186.07 5,052,500 -42,500
-0.83%
NIFTY 26-Mar-15 CE 9,500.00 4.55 0.70
18.18%
5.15
3.05
4,175,475 167,019 160.34 3,073,800 -137,025
-4.27%
ADANIPOWER 26-Mar-15 CE 70.00 0.60 0.15
33.33%
0.65
0.30
3,560,000 445 14.24 1,464,000 0
0.00%
IDFC 26-Mar-15 CE 185.00 3.20 -0.65
-16.88%
4.10
2.75
3,176,000 1,588 110.84 2,226,000 76,000
3.53%
IDFC 26-Mar-15 CE 190.00 1.95 -0.50
-20.41%
2.65
1.50
3,148,000 1,574 68.00 3,388,000 1,126,000
49.78%
IFCI 26-Mar-15 CE 40.00 0.80 0.10
14.29%
0.85
0.65
3,008,000 376 21.06 6,104,000 80,000
1.33%
ITC 26-Mar-15 CE 350.00 8.60 -0.10
-1.15%
10.25
7.15
2,788,000 2,788 241.72 3,139,000 92,000
3.02%
ITC 26-Mar-15 CE 360.00 5.40 -0.20
-3.57%
6.50
4.40
2,769,000 2,769 150.08 4,021,000 339,000
9.21%
ICICIBANK 26-Mar-15 CE 350.00 10.15 -0.85
-7.73%
11.20
7.00
2,733,750 2,187 243.58 1,467,500 220,000
17.64%
IDFC 26-Mar-15 CE 180.00 5.15 -0.70
-11.97%
6.10
4.40
2,626,000 1,313 145.74 3,298,000 936,000
39.63%
UNITECH 26-Mar-15 CE 22.50 0.45 -0.15
-25.00%
0.55
0.30
2,529,000 281 11.38 11,403,000 -1,224,000
-9.69%
UNITECH 26-Mar-15 CE 20.00 1.05 -0.30
-22.22%
1.25
0.80
2,349,000 261 24.19 11,052,000 -27,000
-0.24%
SBIN 26-Mar-15 CE 320.00 2.40 -0.40
-14.29%
2.90
1.80
2,320,000 1,856 55.91 4,965,000 -121,250
-2.38%
IDBI 26-Mar-15 CE 80.00 3.20 0.40
14.29%
3.55
2.50
2,300,000 575 71.07 1,940,000 444,000
29.68%
JPPOWER 26-Mar-15 CE 12.50 0.65 -0.05
-7.14%
0.75
0.55
2,265,000 151 13.59 4,215,000 240,000
6.04%
IDFC 26-Mar-15 CE 195.00 1.25 -0.30
-19.35%
1.55
0.95
2,258,000 1,129 27.10 530,000 -646,000
-54.93%
IDBI 26-Mar-15 CE 85.00 1.50 0.10
7.14%
1.70
1.10
2,172,000 543 31.93 1,664,000 476,000
40.07%
ICICIBANK 26-Mar-15 CE 360.00 6.00 -0.80
-11.76%
6.70
3.85
2,158,750 1,727 112.90 3,413,750 285,000
9.11%
HDIL 26-Mar-15 CE 120.00 4.15 -0.10
-2.35%
4.70
3.15
2,128,000 532 80.01 1,712,000 192,000
12.63%
SBIN 26-Mar-15 CE 290.00 12.50 -0.35
-2.72%
14.05
10.10
2,115,000 1,692 264.59 836,250 40,000
5.02%
RCOM 26-Mar-15 CE 70.00 2.10 -0.25
-10.64%
2.90
1.80
1,932,000 966 44.05 2,936,000 372,000
14.51%
BANKNIFTY 26-Mar-15 CE 20,500.00 162.05 -6.60
-3.91%
189.00
96.95
1,919,425 76,777 2,906.39 468,400 5,950
1.29%
RPOWER 26-Mar-15 CE 65.00 1.20 0.05
4.35%
1.35
1.00
1,872,000 468 21.53 2,220,000 -148,000
-6.25%
BANKNIFTY 26-Mar-15 CE 21,000.00 71.85 -11.80
-14.11%
85.25
44.25
1,854,950 74,198 1,295.50 489,650 -15,800
-3.13%
IDFC 26-Mar-15 CE 200.00 0.80 -0.20
-20.00%
1.15
0.60
1,790,000 895 14.86 1,946,000 450,000
30.08%
ADANIPOWER 26-Mar-15 CE 57.50 4.35 1.35
45.00%
4.65
2.70
1,696,000 212 53.59 1,272,000 -72,000
-5.36%
GMRINFRA 26-Mar-15 CE 22.50 0.10 0.00
0.00%
0.15
0.10
1,692,000 188 1.69 7,020,000 180,000
2.63%
ADANIPOWER 26-Mar-15 CE 67.50 0.90 0.25
38.46%
1.00
0.50
1,592,000 199 9.39 528,000 -40,000
-7.04%
JINDALSTEL 26-Mar-15 CE 200.00 6.70 -1.45
-17.79%
9.55
5.50
1,569,000 1,569 129.13 2,018,000 -29,000
-1.42%
AXISBANK 26-Mar-15 CE 650.00 10.00 0.40
4.17%
11.25
6.55
1,553,500 3,107 147.12 1,145,000 269,000
30.71%
IFCI 26-Mar-15 CE 37.50 1.75 0.25
16.67%
1.80
1.30
1,536,000 192 23.19 1,736,000 -176,000
-9.21%
BANKNIFTY 26-Mar-15 CE 20,000.00 336.40 3.75
1.13%
387.00
210.95
1,515,650 60,626 4,545.43 358,000 43,225
13.73%
PNB 26-Mar-15 CE 170.00 3.85 -1.00
-20.62%
4.85
3.25
1,512,500 1,210 62.47 1,456,250 -482,500
-24.89%
IFCI 26-Mar-15 CE 42.50 0.40 0.05
14.29%
0.40
0.30
1,504,000 188 4.81 3,344,000 200,000
6.36%
JPASSOCIAT 26-Mar-15 CE 25.00 4.25 0.80
23.19%
4.85
3.30
1,456,000 182 54.02 2,704,000 -160,000
-5.59%
UNITECH 26-Mar-15 CE 25.00 0.20 -0.05
-20.00%
0.25
0.15
1,449,000 161 3.19 12,636,000 -396,000
-3.04%
NIFTY 26-Mar-15 CE 8,800.00 233.60 13.70
6.23%
251.00
163.65
1,350,725 54,029 3,003.61 933,525 -72,050
-7.17%
ITC 26-Mar-15 CE 370.00 3.30 -0.20
-5.71%
4.05
2.70
1,341,000 1,341 45.33 2,986,000 28,000
0.95%
DLF 26-Mar-15 CE 160.00 5.25 -0.35
-6.25%
6.00
4.45
1,332,000 666 68.20 1,584,000 82,000
5.46%
RELIANCE 26-Mar-15 CE 900.00 17.90 0.05
0.28%
24.10
15.35
1,293,000 5,172 255.37 882,500 156,250
21.51%
HINDALCO 26-Mar-15 CE 160.00 1.95 -1.45
-42.65%
3.55
1.70
1,286,000 643 34.59 1,370,000 84,000
6.53%
ITC 26-Mar-15 CE 380.00 2.10 -0.20
-8.70%
2.55
1.75
1,278,000 1,278 27.09 2,687,000 67,000
2.56%
AXISBANK 26-Mar-15 CE 640.00 12.65 0.30
2.43%
14.60
8.60
1,236,000 2,472 144.24 967,500 -182,000
-15.83%
NHPC 26-Mar-15 CE 25.00 0.05 0.00
0.00%
0.10
0.05
1,230,000 123 0.86 3,140,000 580,000
22.66%
SBIN 26-Mar-15 CE 305.00 5.80 -0.60
-9.38%
6.80
4.55
1,212,500 970 71.90 1,253,750 27,500
2.24%
ASHOKLEY 26-Mar-15 CE 82.50 0.55 0.15
37.50%
0.55
0.30
1,200,000 150 4.80 1,704,000 32,000
1.91%
RELIANCE 26-Mar-15 CE 940.00 7.25 0.50
7.41%
9.60
5.65
1,187,500 4,750 90.13 799,000 350,000
77.95%
HDIL 26-Mar-15 CE 125.00 2.70 -0.10
-3.57%
3.10
2.00
1,156,000 289 29.36 1,344,000 64,000
5.00%
RELINFRA 26-Mar-15 CE 500.00 17.30 5.75
49.78%
19.45
12.55
1,153,500 2,307 187.10 491,000 113,500
30.07%
RPOWER 26-Mar-15 CE 70.00 0.50 0.00
0.00%
0.60
0.45
1,116,000 279 5.47 1,864,000 232,000
14.22%
TATASTEEL 26-Mar-15 CE 360.00 5.85 -2.70
-31.58%
9.00
5.50
1,116,000 2,232 80.80 1,017,500 89,000
9.59%
BANKNIFTY 26-Mar-15 CE 21,500.00 31.55 -6.10
-16.20%
38.05
20.70
1,047,225 41,889 328.62 289,900 -34,700
-10.69%
TATASTEEL 26-Mar-15 CE 350.00 9.25 -3.50
-27.45%
13.35
8.80
1,016,500 2,033 109.58 769,000 184,500
31.57%
JINDALSTEL 26-Mar-15 CE 210.00 4.65 -1.20
-20.51%
6.70
3.75
1,015,000 1,015 57.75 1,751,000 87,000
5.23%
ITC 26-Mar-15 CE 400.00 1.00 -0.05
-4.76%
1.20
0.90
1,005,000 1,005 10.35 3,485,000 93,000
2.74%
AXISBANK 26-Mar-15 CE 630.00 16.40 1.00
6.49%
18.60
11.10
1,004,000 2,008 158.23 353,000 166,000
88.77%
AXISBANK 26-Mar-15 CE 620.00 20.60 1.20
6.19%
23.25
14.30
1,002,000 2,004 196.69 563,500 135,500
31.66%
HDIL 26-Mar-15 CE 115.00 6.10 -0.05
-0.81%
6.85
4.75
992,000 248 55.25 380,000 88,000
30.14%
IDBI 26-Mar-15 CE 90.00 0.70 0.00
0.00%
0.80
0.50
972,000 243 6.80 1,008,000 -140,000
-12.20%
IDEA 26-Mar-15 CE 160.00 2.95 -2.20
-42.72%
4.10
2.55
970,000 485 32.49 724,000 200,000
38.17%
APOLLOTYRE 26-Mar-15 CE 180.00 5.30 0.25
4.95%
6.35
5.00
962,000 481 54.74 1,058,000 112,000
11.84%
DLF 26-Mar-15 CE 170.00 2.65 -0.30
-10.17%
3.15
2.25
958,000 479 25.67 1,486,000 132,000
9.75%
JINDALSTEL 26-Mar-15 CE 190.00 9.75 -2.35
-19.42%
15.30
8.20
947,000 947 115.91 1,041,000 360,000
52.86%
SBIN 26-Mar-15 CE 315.00 3.10 -0.55
-15.07%
3.85
2.45
943,750 755 30.29 2,086,250 -47,500
-2.23%
ICICIBANK 26-Mar-15 CE 370.00 3.30 -0.75
-18.52%
3.80
2.15
928,750 743 27.03 893,750 50,000
5.93%
JISLJALEQS 26-Mar-15 CE 75.00 1.25 -0.30
-19.35%
1.80
0.95
928,000 232 14.01 1,796,000 116,000
6.90%
IBREALEST 26-Mar-15 CE 80.00 2.60 -0.15
-5.45%
2.75
1.90
924,000 231 22.08 1,160,000 40,000
3.57%
AXISBANK 26-Mar-15 CE 660.00 7.45 0.15
2.05%
8.65
5.00
918,500 1,837 64.20 685,500 109,000
18.91%
SBIN 26-Mar-15 CE 330.00 1.25 -0.30
-19.35%
1.55
1.00
895,000 716 11.99 2,712,500 0
0.00%
SBIN 26-Mar-15 CE 295.00 9.85 -0.20
-1.99%
11.00
4.05
887,500 710 87.60 433,750 110,000
33.98%
NIFTY 26-Mar-15 CE 9,600.00 2.65 0.30
12.77%
3.05
1.90
857,200 34,288 19.37 516,600 -173,450
-25.14%
NHPC 26-Mar-15 CE 20.00 0.65 -0.30
-31.58%
0.90
0.65
820,000 82 6.31 1,300,000 240,000
22.64%
L&TFH 26-Mar-15 CE 70.00 1.25 -0.20
-13.79%
1.50
1.10
816,000 204 10.44 2,288,000 88,000
4.00%
HDIL 26-Mar-15 CE 130.00 1.65 -0.20
-10.81%
2.05
1.10
804,000 201 13.27 1,652,000 -116,000
-6.56%
TATAMOTORS 26-Mar-15 CE 600.00 6.70 -1.35
-16.77%
8.90
5.85
803,000 1,606 59.10 766,000 100,000
15.02%
STAR 26-Mar-15 CE 1,000.00 70.90 47.75
206.26%
78.50
23.00
794,500 1,589 252.49 96,000 -115,000
-54.50%
SAIL 26-Mar-15 CE 70.00 0.85 -0.20
-19.05%
1.10
0.70
792,000 198 7.44 1,408,000 244,000
20.96%
JINDALSTEL 26-Mar-15 CE 220.00 3.20 -0.75
-18.99%
4.50
2.60
775,000 775 29.61 1,659,000 93,000
5.94%
ASHOKLEY 26-Mar-15 CE 85.00 0.30 0.05
20.00%
0.35
0.20
760,000 95 1.67 1,184,000 176,000
17.46%
DLF 26-Mar-15 CE 180.00 1.40 -0.10
-6.67%
1.65
1.10
754,000 377 10.18 1,278,000 166,000
14.93%
RELIANCE 26-Mar-15 CE 920.00 11.30 0.35
3.20%
15.50
9.50
746,000 2,984 93.32 516,750 85,000
19.69%
JPASSOCIAT 26-Mar-15 CE 37.50 0.20 0.05
33.33%
0.25
0.15
744,000 93 1.12 672,000 384,000
133.33%
TATASTEEL 26-Mar-15 CE 370.00 3.45 -2.10
-37.84%
5.85
3.30
742,000 1,484 33.17 759,000 247,000
48.24%
RELCAPITAL 26-Mar-15 CE 500.00 9.95 2.20
28.39%
10.90
6.20
741,500 1,483 57.10 486,000 48,500
11.09%
ASHOKLEY 26-Mar-15 CE 70.00 5.55 1.35
32.14%
5.60
3.80
736,000 92 31.43 2,392,000 -32,000
-1.32%
UNITECH 26-Mar-15 CE 27.50 0.10 -0.05
-33.33%
0.15
0.05
720,000 80 0.72 4,041,000 -216,000
-5.07%
CROMPGREAV 26-Mar-15 CE 190.00 4.20 0.20
5.00%
6.00
3.55
709,000 709 38.36 372,000 59,000
18.85%
NHPC 26-Mar-15 CE 22.50 0.15 -0.05
-25.00%
0.20
0.10
680,000 68 1.36 4,630,000 -90,000
-1.91%
JPPOWER 26-Mar-15 CE 15.00 0.15 -0.05
-25.00%
0.20
0.15
675,000 45 1.08 3,615,000 105,000
2.99%
RELINFRA 26-Mar-15 CE 520.00 10.40 3.60
52.94%
12.40
7.50
665,000 1,330 64.97 314,500 67,500
27.33%
SBIN 26-Mar-15 CE 325.00 1.75 -0.35
-16.67%
2.05
1.30
655,000 524 11.99 855,000 -72,500
-7.82%
ITC 26-Mar-15 CE 340.00 13.65 0.15
1.11%
15.95
11.50
654,000 654 89.79 838,000 -20,000
-2.33%
JISLJALEQS 26-Mar-15 CE 70.00 2.95 -0.30
-9.23%
3.70
2.40
648,000 162 20.15 816,000 180,000
28.30%
TATAGLOBAL 26-Mar-15 CE 160.00 4.45 0.60
15.58%
5.40
2.90
646,000 323 23.19 1,000,000 32,000
3.31%
PNB 26-Mar-15 CE 180.00 1.75 -0.60
-25.53%
2.25
1.45
642,500 514 12.53 1,330,000 15,000
1.14%
TATAGLOBAL 26-Mar-15 CE 165.00 2.70 0.35
14.89%
3.30
1.65
642,000 321 13.42 844,000 -30,000
-3.43%
TATASTEEL 26-Mar-15 CE 380.00 2.20 -1.45
-39.73%
3.80
2.10
629,500 1,259 17.75 1,067,500 27,000
2.59%
RPOWER 26-Mar-15 CE 62.50 2.05 0.30
17.14%
2.15
1.70
628,000 157 11.62 716,000 172,000
31.62%
YESBANK 26-Mar-15 CE 900.00 11.05 -1.55
-12.30%
13.85
7.90
623,000 1,246 75.88 705,000 3,500
0.50%
RELCAPITAL 26-Mar-15 CE 480.00 17.65 3.85
27.90%
18.80
11.05
610,500 1,221 82.72 432,500 -54,500
-11.19%
JINDALSTEL 26-Mar-15 CE 230.00 2.30 -0.50
-17.86%
3.05
1.80
610,000 610 15.31 727,000 33,000
4.76%
STAR 26-Mar-15 CE 1,100.00 28.65 21.20
284.56%
34.40
6.00
610,000 1,220 55.33 228,500 215,500
1,657.69%
AXISBANK 26-Mar-15 CE 670.00 5.90 0.35
6.31%
6.70
3.80
609,000 1,218 33.62 412,000 -45,500
-9.95%
IBREALEST 26-Mar-15 CE 85.00 1.25 -0.20
-13.79%
1.35
0.90
608,000 152 7.30 1,800,000 52,000
2.97%
ITC 26-Mar-15 CE 390.00 1.45 -0.15
-9.38%
1.85
1.25
608,000 608 8.88 1,857,000 18,000
0.98%
TATAMOTORS 26-Mar-15 CE 580.00 13.25 -1.60
-10.77%
18.00
11.65
604,000 1,208 85.77 460,500 35,500
8.35%
ANDHRABANK 26-Mar-15 CE 90.00 1.50 -0.25
-14.29%
1.80
1.25
600,000 150 9.60 912,000 60,000
7.04%
HINDALCO 26-Mar-15 CE 150.00 4.90 -2.80
-36.36%
7.60
4.40
600,000 300 36.30 604,000 280,000
86.42%
SUNPHARMA 26-Mar-15 CE 1,040.00 32.35 11.80
57.42%
37.30
19.05
600,000 2,400 163.02 124,250 -22,500
-15.33%
PNB 26-Mar-15 CE 190.00 0.90 -0.20
-18.18%
1.10
0.65
576,250 461 5.53 477,500 -223,750
-31.91%
BANKINDIA 26-Mar-15 CE 240.00 5.25 -1.25
-19.23%
7.80
4.15
571,000 571 31.98 538,000 145,000
36.90%
RCOM 26-Mar-15 CE 75.00 1.05 -0.15
-12.50%
1.50
0.95
570,000 285 6.73 2,440,000 124,000
5.35%
TATAGLOBAL 26-Mar-15 CE 170.00 1.65 0.15
10.00%
2.20
1.05
570,000 285 7.47 1,178,000 22,000
1.90%
STAR 26-Mar-15 CE 1,050.00 46.10 33.55
267.33%
53.65
12.15
567,500 1,135 97.84 110,500 60,500
121.00%
SUNPHARMA 26-Mar-15 CE 1,020.00 43.15 15.20
54.38%
48.95
26.35
561,750 2,247 199.08 47,750 -32,750
-40.68%
BHEL 26-Mar-15 CE 270.00 9.00 -0.70
-7.22%
10.80
7.65
555,000 555 51.34 375,000 63,000
20.19%
L&TFH 26-Mar-15 CE 75.00 0.40 -0.10
-20.00%
0.50
0.30
548,000 137 2.25 1,604,000 -32,000
-1.96%
RCOM 26-Mar-15 CE 80.00 0.60 0.00
0.00%
0.75
0.50
544,000 272 3.54 1,512,000 134,000
9.72%
UNITECH 26-Mar-15 CE 30.00 0.10 0.05
100.00%
0.10
0.05
540,000 60 0.49 4,185,000 -414,000
-9.00%
HINDALCO 26-Mar-15 CE 155.00 3.10 -2.10
-40.38%
5.50
2.80
538,000 269 22.54 692,000 154,000
28.62%
COALINDIA 26-Mar-15 CE 380.00 3.45 -2.85
-45.24%
6.50
2.95
536,000 536 32.21 471,000 85,000
22.02%
AXISBANK 26-Mar-15 CE 700.00 2.60 0.05
1.96%
3.15
1.80
530,500 1,061 13.16 759,000 83,000
12.28%
BHEL 26-Mar-15 CE 280.00 5.25 -0.75
-12.50%
6.65
3.50
530,000 530 30.10 739,000 47,000
6.79%
LT 26-Mar-15 CE 1,900.00 23.90 -4.70
-16.43%
31.65
16.20
523,750 2,095 129.58 410,250 17,500
4.46%
TATAPOWER 26-Mar-15 CE 90.00 1.30 0.10
8.33%
1.50
1.05
516,000 129 6.60 1,104,000 -28,000
-2.47%
ADANIPOWER 26-Mar-15 CE 55.00 5.80 1.85
46.84%
6.40
4.25
512,000 64 23.76 616,000 -96,000
-13.48%
NMDC 26-Mar-15 CE 150.00 0.15 -0.35
-70.00%
0.35
0.10
508,000 254 1.63 490,000 -152,000
-23.68%
APOLLOTYRE 26-Mar-15 CE 190.00 2.65 0.20
8.16%
3.25
2.35
506,000 253 14.67 1,138,000 0
0.00%
SUNPHARMA 26-Mar-15 CE 1,060.00 24.10 9.25
62.29%
28.00
14.50
505,500 2,022 109.04 138,000 64,000
86.49%
NIFTY 26-Mar-15 CE 10,000.00 1.20 -0.05
-4.00%
2.00
0.85
501,650 20,066 5.92 777,600 -1,050
-0.13%
UNIONBANK 26-Mar-15 CE 180.00 4.10 0.35
9.33%
4.35
3.00
496,000 496 17.36 698,000 110,000
18.71%
IFCI 26-Mar-15 CE 45.00 0.20 0.00
0.00%
0.20
0.10
488,000 61 0.73 2,680,000 192,000
7.72%
PNB 26-Mar-15 CE 165.00 5.75 -1.15
-16.67%
7.45
5.00
470,000 376 28.91 386,250 126,250
48.56%
NTPC 26-Mar-15 CE 160.00 1.70 0.15
9.68%
1.80
1.20
468,000 234 6.46 1,386,000 40,000
2.97%
NIFTY 30-Apr-15 CE 9,500.00 38.60 1.10
2.93%
41.90
25.20
459,700 18,388 168.76 1,099,100 71,550
6.96%
IOC 26-Mar-15 CE 350.00 8.85 2.80
46.28%
9.70
5.30
453,000 453 27.72 385,000 5,000
1.32%
CAIRN 26-Mar-15 CE 250.00 3.75 -1.30
-25.74%
5.00
2.75
452,000 452 15.50 411,000 200,000
94.79%
BANKNIFTY 26-Mar-15 CE 22,000.00 15.20 -2.55
-14.37%
18.00
10.70
450,300 18,012 65.74 331,825 -11,575
-3.37%
BHARTIARTL 26-Mar-15 CE 360.00 7.70 -1.75
-18.52%
9.10
6.50
447,500 895 34.10 395,000 -29,000
-6.84%
LT 26-Mar-15 CE 1,940.00 14.20 -2.80
-16.47%
18.15
9.10
445,500 1,782 61.21 74,750 -158,750
-67.99%
NTPC 26-Mar-15 CE 155.00 2.95 0.30
11.32%
3.15
2.10
444,000 222 10.92 596,000 12,000
2.05%
NMDC 26-Mar-15 CE 130.00 2.75 -17.80
-86.62%
4.40
2.55
442,000 221 17.19 324,000 324,000
0.00%
ICICIBANK 26-Mar-15 CE 380.00 1.85 -0.55
-22.92%
2.10
1.20
438,750 351 7.20 627,500 -102,500
-14.04%
BANKBARODA 26-Mar-15 CE 190.00 5.50 1.00
22.22%
5.75
3.60
428,750 343 18.99 572,500 47,500
9.05%
ANDHRABANK 26-Mar-15 CE 85.00 3.05 -0.35
-10.29%
3.55
2.70
428,000 107 13.78 584,000 120,000
25.86%
JISLJALEQS 26-Mar-15 CE 80.00 0.50 -0.20
-28.57%
0.85
0.40
428,000 107 2.78 1,532,000 -16,000
-1.03%
YESBANK 26-Mar-15 CE 860.00 26.55 -1.45
-5.18%
31.15
20.20
427,500 855 120.26 520,000 29,500
6.01%
BANKINDIA 26-Mar-15 CE 230.00 9.45 -1.40
-12.90%
11.90
7.55
426,000 426 41.75 228,000 111,000
94.87%
NIFTY 26-Mar-15 CE 9,150.00 47.85 2.15
4.70%
53.95
26.30
423,025 16,921 184.14 165,175 16,250
10.91%
INDIACEM 26-Mar-15 CE 110.00 2.65 0.05
1.92%
2.80
1.80
418,000 209 9.11 486,000 96,000
24.62%
AUROPHARMA 26-Mar-15 CE 1,100.00 44.85 7.15
18.97%
46.90
29.80
416,250 1,665 158.59 229,750 15,750
7.36%
L&TFH 26-Mar-15 CE 67.50 2.20 -0.25
-10.20%
2.55
1.85
416,000 104 9.24 832,000 72,000
9.47%
HINDUNILVR 26-Mar-15 CE 940.00 25.00 11.20
81.16%
28.60
14.55
413,000 826 94.66 126,000 16,500
15.07%
NMDC 26-Mar-15 CE 140.00 0.70 -0.75
-51.72%
1.40
0.65
412,000 206 4.49 532,000 134,000
33.67%
ARVIND 26-Mar-15 CE 320.00 9.05 0.95
11.73%
9.75
7.55
409,000 409 35.95 319,000 83,000
35.17%
NMDC 26-Mar-15 CE 135.00 1.35 -1.35
-50.00%
2.50
1.15
408,000 204 8.45 294,000 230,000
359.38%
CAIRN 26-Mar-15 CE 260.00 1.75 -0.65
-27.08%
2.25
1.35
406,000 406 6.82 529,000 134,000
33.92%
KTKBANK 26-Mar-15 CE 140.00 2.40 -0.10
-4.00%
2.65
1.85
406,000 203 8.93 792,000 40,000
5.32%
ICICIBANK 26-Mar-15 CE 340.00 15.90 -1.05
-6.19%
17.45
11.40
400,000 320 56.28 2,381,250 11,250
0.47%
ONGC 26-Mar-15 CE 340.00 2.90 -0.90
-23.68%
4.00
2.50
399,000 798 13.81 635,000 91,000
16.73%
COALINDIA 26-Mar-15 CE 370.00 6.40 -4.35
-40.47%
11.30
5.50
398,000 398 41.99 287,000 111,000
63.07%
IBREALEST 26-Mar-15 CE 90.00 0.60 -0.05
-7.69%
0.65
0.40
396,000 99 2.18 1,320,000 -32,000
-2.37%
DLF 26-Mar-15 CE 150.00 9.55 -0.50
-4.98%
10.60
8.50
394,000 197 36.48 448,000 -2,000
-0.44%
AXISBANK 26-Mar-15 CE 680.00 4.40 0.15
3.53%
5.15
2.95
392,500 785 16.09 497,000 14,000
2.90%
NIFTY 26-Mar-15 CE 9,800.00 1.55 -0.05
-3.13%
1.85
1.30
390,025 15,601 5.66 229,900 -93,050
-28.81%
BANKBARODA 26-Mar-15 CE 180.00 10.40 1.80
20.93%
10.75
7.35
390,000 312 32.96 541,250 -32,500
-5.66%
ONGC 26-Mar-15 CE 330.00 5.15 -1.10
-17.60%
6.90
4.50
385,000 770 22.37 547,500 0
0.00%
RELINFRA 26-Mar-15 CE 480.00 27.60 8.85
47.20%
29.10
20.75
375,000 750 93.75 224,500 24,500
12.25%
YESBANK 26-Mar-15 CE 880.00 17.55 -1.55
-8.12%
21.25
13.10
374,000 748 71.73 296,500 33,500
12.74%
JSWENERGY 26-Mar-15 CE 120.00 2.85 0.00
0.00%
3.15
1.90
372,000 93 10.71 736,000 56,000
8.24%
JINDALSTEL 26-Mar-15 CE 240.00 1.55 -0.25
-13.89%
2.25
1.25
364,000 364 7.03 482,000 -35,000
-6.77%
IDEA 26-Mar-15 CE 170.00 1.25 -1.05
-45.65%
1.60
1.10
362,000 181 5.07 528,000 106,000
25.12%
SSLT 26-Mar-15 CE 220.00 5.65 -0.95
-14.39%
7.75
5.10
362,000 362 23.71 352,000 69,000
24.38%
CROMPGREAV 26-Mar-15 CE 180.00 8.50 1.05
14.09%
11.30
7.00
357,000 357 36.41 211,000 -7,000
-3.21%
CIPLA 26-Mar-15 CE 740.00 23.00 6.50
39.39%
27.40
17.45
352,500 705 82.59 177,500 11,500
6.93%
NTPC 26-Mar-15 CE 150.00 5.45 0.85
18.48%
5.50
3.80
350,000 175 14.98 750,000 -46,000
-5.78%
DISHTV 26-Mar-15 CE 90.00 1.15 -0.50
-30.30%
1.70
0.90
348,000 87 5.12 564,000 28,000
5.22%
HINDALCO 26-Mar-15 CE 170.00 0.75 -0.65
-46.43%
1.40
0.65
344,000 172 3.58 686,000 24,000
3.63%
CIPLA 26-Mar-15 CE 760.00 14.60 4.40
43.14%
18.00
11.00
343,000 686 53.51 129,500 22,000
20.47%
LICHSGFIN 26-Mar-15 CE 500.00 15.10 2.20
17.05%
17.20
13.45
343,000 343 54.43 318,000 -21,000
-6.19%
NIFTY 26-Mar-15 CE 9,050.00 85.20 5.30
6.63%
94.00
49.75
343,000 13,720 273.23 104,200 29,200
38.93%
IDEA 26-Mar-15 CE 150.00 6.60 -3.70
-35.92%
8.10
5.70
340,000 170 24.99 266,000 104,000
64.20%
NIFTY 26-Mar-15 CE 8,700.00 311.35 16.30
5.52%
330.45
232.00
336,825 13,473 1,010.91 501,125 -21,325
-4.08%
NIFTY 26-Mar-15 CE 9,700.00 1.90 0.25
15.15%
2.10
1.30
335,600 13,424 5.30 421,625 -23,750
-5.33%
RCOM 26-Mar-15 CE 67.50 3.05 -0.15
-4.69%
3.90
2.75
334,000 167 10.86 518,000 136,000
35.60%
AXISBANK 26-Mar-15 CE 600.00 31.05 1.90
6.52%
34.90
23.00
333,000 666 99.07 889,000 -7,500
-0.84%
CROMPGREAV 26-Mar-15 CE 185.00 5.85 0.25
4.46%
8.35
5.10
332,000 332 24.77 202,000 107,000
112.63%
CENTURYTEX 26-Mar-15 CE 600.00 9.85 4.10
71.30%
11.00
5.00
330,000 660 29.17 247,500 159,000
179.66%
RANBAXY 26-Mar-15 CE 800.00 33.00 11.60
54.21%
38.00
21.00
329,000 658 89.42 77,000 27,500
55.56%
TATAMOTORS 26-Mar-15 CE 590.00 9.45 -1.40
-12.90%
12.30
8.50
328,000 656 33.62 440,000 43,000
10.83%
HDFCBANK 26-Mar-15 CE 1,100.00 21.85 7.15
48.64%
23.75
12.05
324,750 1,299 50.11 356,000 30,250
9.29%
GMRINFRA 26-Mar-15 CE 25.00 0.10 0.05
100.00%
0.10
0.05
324,000 36 0.16 4,041,000 0
0.00%
IDEA 26-Mar-15 CE 165.00 1.90 -1.60
-45.71%
3.00
1.55
324,000 162 7.06 234,000 32,000
15.84%
SAIL 26-Mar-15 CE 67.50 1.45 -0.25
-14.71%
1.75
1.20
324,000 81 5.28 356,000 84,000
30.88%
COALINDIA 26-Mar-15 CE 400.00 1.05 -0.95
-47.50%
2.20
0.90
320,000 320 6.11 1,307,000 -22,000
-1.66%
DISHTV 26-Mar-15 CE 85.00 2.50 -0.55
-18.03%
3.30
2.00
316,000 79 9.51 384,000 64,000
20.00%
SAIL 26-Mar-15 CE 75.00 0.30 -0.10
-25.00%
0.35
0.25
316,000 79 1.04 1,328,000 16,000
1.22%
INFY 26-Mar-15 CE 2,300.00 34.05 -12.70
-27.17%
55.00
29.00
315,500 1,262 134.43 292,750 67,750
30.11%
RELIANCE 26-Mar-15 CE 960.00 4.40 0.30
7.32%
5.85
3.50
311,250 1,245 14.72 356,000 16,500
4.86%
NIFTY 26-Mar-15 CE 9,900.00 1.30 -0.05
-3.70%
1.45
1.00
309,175 12,367 4.17 168,600 -1,675
-0.98%
HINDUNILVR 26-Mar-15 CE 950.00 20.80 9.90
90.83%
23.85
10.85
309,000 618 55.03 118,500 34,000
40.24%
TCS 26-Mar-15 CE 2,750.00 43.55 -19.95
-31.42%
73.00
39.70
306,250 2,450 164.49 127,500 67,750
113.39%
RCOM 26-Mar-15 CE 65.00 4.35 -0.10
-2.25%
5.35
3.85
306,000 153 13.77 628,000 104,000
19.85%
LT 26-Mar-15 CE 1,860.00 38.70 -4.50
-10.42%
47.00
27.00
305,500 1,222 119.02 205,000 74,750
57.39%
TVSMOTOR 26-Mar-15 CE 300.00 8.15 0.45
5.84%
9.10
5.90
305,000 305 24.03 400,000 22,000
5.82%
IRB 26-Mar-15 CE 270.00 4.90 -0.50
-9.26%
6.50
4.00
303,000 303 15.03 417,000 128,000
44.29%
HINDALCO 26-Mar-15 CE 165.00 1.20 -1.00
-45.45%
2.25
1.10
302,000 151 4.89 352,000 -10,000
-2.76%
TATAPOWER 26-Mar-15 CE 100.00 0.30 0.00
0.00%
0.30
0.25
300,000 75 0.78 888,000 216,000
32.14%
WOCKPHARMA 26-Mar-15 CE 1,700.00 70.45 12.85
22.31%
76.50
48.95
300,000 600 184.20 141,000 8,000
6.02%
SBIN 26-Mar-15 CE 340.00 0.80 -0.10
-11.11%
0.95
0.60
296,250 237 2.22 1,261,250 57,500
4.78%
ALBK 26-Mar-15 CE 110.00 3.05 -0.15
-4.69%
3.55
2.25
296,000 148 9.50 414,000 52,000
14.36%
SBIN 26-Mar-15 CE 350.00 0.45 -0.15
-25.00%
0.60
0.40
295,000 236 1.42 1,595,000 -17,500
-1.09%
CANBK 26-Mar-15 CE 430.00 11.65 1.00
9.39%
12.30
8.80
294,000 294 30.02 209,000 11,000
5.56%
ANDHRABANK 26-Mar-15 CE 95.00 0.75 -0.10
-11.76%
0.85
0.60
292,000 73 2.25 488,000 -48,000
-8.96%
AUROPHARMA 26-Mar-15 CE 1,150.00 25.00 3.90
18.48%
26.70
16.00
291,000 1,164 60.67 191,250 8,750
4.79%
NIFTY 30-Apr-15 CE 9,400.00 58.70 0.25
0.43%
63.25
40.60
290,575 11,623 165.51 449,125 9,600
2.18%
RELINFRA 26-Mar-15 CE 540.00 6.10 1.80
41.86%
7.75
4.50
290,000 580 17.11 184,500 34,000
22.59%
ONGC 26-Mar-15 CE 320.00 8.95 -1.10
-10.95%
11.30
7.75
290,000 580 27.81 700,000 49,500
7.61%
L&TFH 26-Mar-15 CE 72.50 0.70 -0.15
-17.65%
0.85
0.60
288,000 72 1.99 984,000 -20,000
-1.99%
ICICIBANK 26-Mar-15 CE 345.00 12.95 -0.35
-2.63%
14.25
9.00
286,250 229 32.15 376,250 42,500
12.73%
BANKBARODA 26-Mar-15 CE 200.00 2.65 0.35
15.22%
2.80
1.80
285,000 228 6.07 1,016,250 -21,250
-2.05%
COALINDIA 26-Mar-15 CE 390.00 1.85 -1.70
-47.89%
3.70
1.50
285,000 285 9.43 779,000 -35,000
-4.30%
TATAPOWER 26-Mar-15 CE 95.00 0.60 0.05
9.09%
0.65
0.45
284,000 71 1.56 892,000 112,000
14.36%
TCS 26-Mar-15 CE 2,800.00 27.60 -14.15
-33.89%
50.00
24.20
280,500 2,244 100.19 156,375 36,500
30.45%
HDIL 26-Mar-15 CE 135.00 1.05 -0.10
-8.70%
1.25
0.75
280,000 70 2.60 936,000 -28,000
-2.90%
BANKINDIA 26-Mar-15 CE 250.00 2.90 -0.85
-22.67%
4.40
2.25
278,000 278 9.37 471,000 8,000
1.73%
IRB 26-Mar-15 CE 260.00 8.45 -0.55
-6.11%
10.60
7.15
271,000 271 23.60 309,000 48,000
18.39%
JPPOWER 26-Mar-15 CE 17.50 0.05 0.00
0.00%
0.05
0.05
270,000 18 0.14 1,665,000 0
0.00%
TATASTEEL 26-Mar-15 CE 390.00 1.40 -0.85
-37.78%
2.35
1.30
270,000 540 4.62 444,000 -29,500
-6.23%
NIFTY 30-Apr-15 CE 9,300.00 86.50 -0.95
-1.09%
93.30
62.75
269,825 10,793 230.57 489,250 8,125
1.69%
JSWENERGY 26-Mar-15 CE 115.00 4.50 0.05
1.12%
4.85
3.10
268,000 67 12.25 376,000 68,000
22.08%
NIFTY 26-Mar-15 CE 8,950.00 134.10 -0.25
-0.19%
146.00
85.00
265,675 10,627 335.76 60,200 6,400
11.90%
HEXAWARE 26-Mar-15 CE 280.00 7.35 0.55
8.09%
8.95
6.55
262,000 131 21.67 190,000 68,000
55.74%
SUNPHARMA 26-Mar-15 CE 1,100.00 12.80 4.80
60.00%
15.55
6.55
256,750 1,027 28.70 105,500 21,500
25.60%
BANKNIFTY 26-Mar-15 CE 19,500.00 616.30 45.15
7.91%
683.75
416.10
254,525 10,181 1,410.76 160,225 17,825
12.52%
UNIONBANK 26-Mar-15 CE 170.00 8.10 0.80
10.96%
8.35
6.35
253,000 253 17.76 352,000 13,000
3.83%
NIFTY 30-Apr-15 CE 9,000.00 215.35 3.10
1.46%
230.00
168.00
252,100 10,084 533.59 345,875 118,350
52.02%
BHARTIARTL 26-Mar-15 CE 350.00 11.45 -2.25
-16.42%
12.60
9.70
249,500 499 28.39 202,500 -5,000
-2.41%
LT 26-Mar-15 CE 1,840.00 48.05 -2.45
-4.85%
55.30
35.00
248,250 993 119.11 144,750 16,000
12.43%
RELIANCE 26-Mar-15 CE 880.00 27.50 0.00
0.00%
35.50
24.05
246,500 986 72.89 291,500 24,000
8.97%
RPOWER 26-Mar-15 CE 60.00 3.10 0.30
10.71%
3.35
2.55
244,000 61 6.98 572,000 64,000
12.60%
CROMPGREAV 26-Mar-15 CE 200.00 2.00 0.15
8.11%
2.90
1.65
243,000 243 6.22 349,000 20,000
6.08%
UNITECH 26-Mar-15 CE 17.50 2.35 -0.55
-18.97%
2.65
2.20
243,000 27 6.03 4,257,000 -126,000
-2.87%
PNB 26-Mar-15 CE 200.00 0.50 -0.15
-23.08%
0.90
0.40
240,000 192 1.32 961,250 -37,500
-3.75%
BHEL 26-Mar-15 CE 290.00 2.90 -0.60
-17.14%
3.90
2.60
239,000 239 7.89 492,000 28,000
6.03%
IDEA 26-Mar-15 CE 155.00 4.45 -3.10
-41.06%
6.00
3.85
238,000 119 12.09 240,000 54,000
29.03%
INFY 26-Mar-15 CE 2,350.00 20.05 -8.95
-30.86%
35.00
17.10
236,000 944 62.30 249,500 57,500
29.95%
SAIL 26-Mar-15 CE 72.50 0.45 -0.15
-25.00%
0.60
0.40
236,000 59 1.30 568,000 80,000
16.39%
POWERGRID 26-Mar-15 CE 160.00 2.10 0.15
7.69%
2.55
1.30
234,000 117 3.95 512,000 -36,000
-6.57%
ARVIND 26-Mar-15 CE 330.00 5.70 0.70
14.00%
6.30
4.60
233,000 233 12.70 370,000 12,000
3.35%
CANBK 26-Mar-15 CE 440.00 7.90 0.70
9.72%
8.40
6.00
233,000 233 15.73 306,000 -8,000
-2.55%
NIFTY 30-Apr-15 CE 9,200.00 123.90 2.15
1.77%
131.40
90.80
231,275 9,251 280.33 231,900 11,175
5.06%
IDBI 26-Mar-15 CE 82.50 2.15 0.05
2.38%
2.45
1.80
228,000 57 5.02 328,000 36,000
12.33%
NIFTY 30-Apr-15 CE 9,600.00 24.35 1.45
6.33%
25.55
14.65
227,900 9,116 52.19 906,650 59,100
6.97%
CANBK 26-Mar-15 CE 420.00 16.70 2.30
15.97%
17.65
12.90
225,000 225 32.11 145,000 20,000
16.00%
IBREALEST 26-Mar-15 CE 75.00 4.75 -0.15
-3.06%
5.00
3.70
224,000 56 10.08 172,000 80,000
86.96%
ICICIBANK 26-Mar-15 CE 365.00 4.60 -0.70
-13.21%
5.05
3.00
222,500 178 8.70 335,000 50,000
17.54%
NMDC 26-Mar-15 CE 145.00 0.40 -0.40
-50.00%
0.75
0.35
222,000 111 1.33 498,000 34,000
7.33%
AMTEKAUTO 26-Mar-15 CE 160.00 3.45 -0.95
-21.59%
4.60
3.15
220,000 110 8.01 202,000 50,000
32.89%
BANKBARODA 26-Mar-15 CE 185.00 7.70 1.30
20.31%
8.05
5.05
220,000 176 13.51 163,750 28,750
21.30%
TATAMOTORS 26-Mar-15 CE 610.00 4.55 -1.05
-18.75%
6.30
4.00
218,000 436 11.40 193,000 14,500
8.12%
CENTURYTEX 26-Mar-15 CE 580.00 16.20 5.90
57.28%
18.15
8.25
217,500 435 29.41 165,000 30,000
22.22%
HINDUNILVR 26-Mar-15 CE 960.00 16.85 8.05
91.48%
19.50
9.00
216,000 432 32.46 66,000 7,500
12.82%
CENTURYTEX 26-Mar-15 CE 560.00 25.65 8.70
51.33%
28.00
14.70
215,500 431 45.15 151,000 75,500
100.00%
TVSMOTOR 26-Mar-15 CE 310.00 4.90 0.25
5.38%
5.80
3.50
215,000 215 10.34 448,000 36,000
8.74%
JINDALSTEL 26-Mar-15 CE 180.00 14.50 -2.60
-15.20%
19.05
12.60
214,000 214 37.43 204,000 10,000
5.15%
ADANIENT 26-Mar-15 CE 740.00 13.25 -2.80
-17.45%
16.70
12.00
212,500 425 29.64 152,500 50,500
49.51%
ANDHRABANK 26-Mar-15 CE 100.00 0.40 -0.05
-11.11%
0.45
0.30
212,000 53 0.83 488,000 -12,000
-2.40%
INFY 26-Mar-15 CE 2,400.00 11.40 -6.15
-35.04%
20.60
9.60
211,500 846 32.36 224,250 28,500
14.56%
BHEL 26-Mar-15 CE 300.00 1.65 -0.40
-19.51%
2.20
1.45
211,000 211 3.97 522,000 24,000
4.82%
PFC 26-Mar-15 CE 300.00 8.30 0.95
12.93%
9.65
7.20
208,000 208 17.47 360,000 10,000
2.86%
INDIACEM 26-Mar-15 CE 105.00 4.25 -0.35
-7.61%
4.55
3.20
206,000 103 7.91 148,000 30,000
25.42%
AXISBANK 26-Mar-15 CE 610.00 25.90 2.40
10.21%
28.20
18.25
206,000 412 50.88 108,500 -4,000
-3.56%
HCLTECH 26-Mar-15 CE 2,100.00 42.75 9.80
29.74%
51.35
35.00
205,125 1,641 91.28 77,625 11,125
16.73%
RANBAXY 26-Mar-15 CE 820.00 23.55 8.85
60.20%
27.60
14.10
205,000 410 39.73 50,000 -8,500
-14.53%
TATASTEEL 26-Mar-15 CE 400.00 0.95 -0.60
-38.71%
1.55
0.85
203,500 407 2.30 975,500 30,000
3.17%
RECLTD 26-Mar-15 CE 360.00 9.25 0.60
6.94%
10.85
6.95
201,000 201 18.67 175,000 20,000
12.90%
TATAMOTORS 26-Mar-15 CE 570.00 18.10 -1.85
-9.27%
21.50
15.85
199,000 398 36.64 126,000 53,000
72.60%
RELCAPITAL 26-Mar-15 CE 520.00 5.20 0.80
18.18%
5.90
3.40
197,500 395 7.84 185,000 10,500
6.02%
PNB 26-Mar-15 CE 175.00 2.55 -0.75
-22.73%
3.25
2.20
196,250 157 5.73 347,500 -37,500
-9.74%
LT 26-Mar-15 CE 1,960.00 10.55 -2.30
-17.90%
13.80
6.65
195,000 780 20.87 138,000 16,500
13.58%
NIFTY 30-Apr-15 CE 9,100.00 167.95 6.30
3.90%
177.35
125.60
194,975 7,799 318.53 135,550 3,475
2.63%
CAIRN 26-Mar-15 CE 240.00 7.65 -2.25
-22.73%
9.00
5.80
193,000 193 12.99 83,000 56,000
207.41%
HDFC 26-Mar-15 CE 1,400.00 36.65 11.65
46.60%
40.00
23.20
192,500 770 57.15 133,250 -37,500
-21.96%
ICICIBANK 26-Mar-15 CE 355.00 7.95 -0.70
-8.09%
8.70
5.35
192,500 154 13.19 250,000 27,500
12.36%
RPOWER 26-Mar-15 CE 67.50 0.75 0.00
0.00%
0.90
0.65
192,000 48 1.38 464,000 -12,000
-2.52%
EXIDEIND 26-Mar-15 CE 190.00 3.55 1.05
42.00%
3.85
2.60
190,000 95 5.43 216,000 6,000
2.86%
NTPC 26-Mar-15 CE 170.00 0.55 0.05
10.00%
0.65
0.40
190,000 95 0.95 670,000 4,000
0.60%
IRB 26-Mar-15 CE 280.00 2.60 -0.55
-17.46%
3.80
2.10
189,000 189 5.42 315,000 36,000
12.90%
AUROPHARMA 26-Mar-15 CE 1,200.00 13.50 1.80
15.38%
14.45
8.30
187,000 748 21.52 224,000 17,750
8.61%
IOC 26-Mar-15 CE 360.00 4.95 1.50
43.48%
5.50
2.80
187,000 187 6.71 118,000 -42,000
-26.25%
DLF 26-Mar-15 CE 190.00 0.70 -0.10
-12.50%
0.85
0.60
186,000 93 1.26 524,000 30,000
6.07%
TATAGLOBAL 26-Mar-15 CE 180.00 0.75 0.15
25.00%
0.85
0.45
186,000 93 1.00 518,000 18,000
3.60%
ICICIBANK 26-Mar-15 CE 375.00 2.55 -0.30
-10.53%
2.70
1.60
185,000 148 4.22 215,000 30,000
16.22%
TVSMOTOR 26-Mar-15 CE 290.00 12.55 0.95
8.19%
14.15
9.75
182,000 182 22.44 133,000 13,000
10.83%
RELIANCE 26-Mar-15 CE 1,000.00 1.95 0.25
14.71%
2.45
1.50
180,000 720 3.37 711,500 21,500
3.12%
UCOBANK 26-Mar-15 CE 75.00 1.50 -0.30
-16.67%
1.80
1.30
180,000 45 3.10 376,000 -4,000
-1.05%
HINDUNILVR 26-Mar-15 CE 930.00 29.95 12.60
72.62%
33.75
18.60
178,000 356 46.53 27,500 -26,500
-49.07%
ZEEL 26-Mar-15 CE 350.00 5.70 -0.40
-6.56%
7.20
4.00
174,000 174 8.53 265,000 32,000
13.73%
ADANIPORTS 26-Mar-15 CE 350.00 6.55 -0.60
-8.39%
7.70
5.40
173,000 173 11.75 444,000 11,000
2.54%
IDFC 26-Mar-15 CE 175.00 7.75 -0.70
-8.28%
8.90
6.70
172,000 86 14.02 736,000 24,000
3.37%
YESBANK 26-Mar-15 CE 920.00 6.65 -1.90
-22.22%
8.80
5.00
171,500 343 13.19 202,500 -2,000
-0.98%
HINDPETRO 26-Mar-15 CE 660.00 14.45 0.15
1.05%
17.90
13.50
171,000 342 26.03 141,500 8,000
5.99%
TATAMOTORS 26-Mar-15 CE 620.00 3.00 -0.65
-17.81%
4.45
2.70
171,000 342 6.04 401,500 -1,000
-0.25%
RELCAPITAL 26-Mar-15 CE 460.00 28.80 6.75
30.61%
29.90
18.95
170,000 340 38.34 144,000 -2,000
-1.37%
AMTEKAUTO 26-Mar-15 CE 170.00 1.30 -0.60
-31.58%
1.95
1.10
168,000 84 2.57 500,000 20,000
4.17%
EXIDEIND 26-Mar-15 CE 180.00 7.50 2.05
37.61%
7.90
5.75
168,000 84 10.74 158,000 16,000
11.27%
LT 26-Mar-15 CE 1,880.00 30.75 -4.20
-12.02%
37.60
21.15
168,000 672 52.65 87,250 -4,000
-4.38%
UNIONBANK 26-Mar-15 CE 190.00 2.00 0.15
8.11%
2.10
1.40
167,000 167 2.91 581,000 24,000
4.31%
INDIACEM 26-Mar-15 CE 120.00 0.90 0.15
20.00%
0.95
0.60
166,000 83 1.11 290,000 -4,000
-1.36%
IDFC 26-Mar-15 CE 210.00 0.35 0.00
0.00%
0.40
0.25
164,000 82 0.46 402,000 20,000
5.24%
ADANIENT 26-Mar-15 CE 750.00 10.70 -2.55
-19.25%
13.45
9.50
162,500 325 18.38 112,500 -3,000
-2.60%
HDFCBANK 26-Mar-15 CE 1,080.00 33.45 10.45
45.43%
36.30
20.00
162,500 650 39.98 192,000 32,500
20.38%
SUNPHARMA 26-Mar-15 CE 1,000.00 55.60 19.90
55.74%
62.75
36.05
162,000 648 75.01 94,500 -29,000
-23.48%
VOLTAS 26-Mar-15 CE 270.00 9.15 -0.85
-8.50%
11.45
7.30
161,000 161 15.87 102,000 11,000
12.09%
CIPLA 26-Mar-15 CE 720.00 34.80 8.10
30.34%
40.00
27.50
160,000 320 56.21 160,500 50,000
45.25%
CAIRN 26-Mar-15 CE 270.00 0.95 -0.10
-9.52%
1.00
0.60
160,000 160 1.20 346,000 88,000
34.11%
INDIACEM 26-Mar-15 CE 115.00 1.50 0.05
3.45%
1.65
1.05
160,000 80 1.92 386,000 -6,000
-1.53%
KTKBANK 26-Mar-15 CE 145.00 1.20 -0.15
-11.11%
1.45
1.00
160,000 80 2.00 324,000 46,000
16.55%
SKSMICRO 26-Mar-15 CE 460.00 17.30 4.30
33.08%
18.20
12.65
159,000 159 22.74 170,000 16,000
10.39%
TATAPOWER 26-Mar-15 CE 85.00 3.05 0.15
5.17%
3.40
2.75
156,000 39 4.71 484,000 -4,000
-0.82%
LT 26-Mar-15 CE 1,800.00 70.40 -7.60
-9.74%
79.90
53.00
154,250 617 105.35 444,250 -13,250
-2.90%
APOLLOTYRE 26-Mar-15 CE 200.00 1.25 -0.05
-3.85%
1.65
1.25
154,000 77 2.17 808,000 -12,000
-1.46%
IFCI 26-Mar-15 CE 47.50 0.10 0.00
0.00%
0.10
0.10
152,000 19 0.15 696,000 0
0.00%
IOB 26-Mar-15 CE 50.00 1.20 0.05
4.35%
1.30
0.95
152,000 38 1.81 588,000 28,000
5.00%
EXIDEIND 26-Mar-15 CE 185.00 5.40 1.80
50.00%
5.70
3.90
150,000 75 6.50 122,000 14,000
12.96%
IDBI 26-Mar-15 CE 87.50 1.05 0.10
10.53%
1.15
0.85
148,000 37 1.51 176,000 8,000
4.76%
IOB 26-Mar-15 CE 55.00 0.35 -0.05
-12.50%
0.35
0.30
148,000 37 0.50 276,000 -44,000
-13.75%
RECLTD 26-Mar-15 CE 370.00 6.15 0.40
6.96%
7.20
4.70
147,000 147 8.95 168,000 16,000
10.53%
L&TFH 26-Mar-15 CE 80.00 0.20 -0.05
-20.00%
0.20
0.15
144,000 36 0.23 940,000 100,000
11.90%
TCS 26-Mar-15 CE 2,700.00 67.25 -23.25
-25.69%
105.00
60.50
143,000 1,144 113.00 91,000 46,125
102.79%
PNB 26-Mar-15 CE 160.00 8.40 -0.80
-8.70%
9.35
7.50
142,500 114 12.34 253,750 66,250
35.33%
JINDALSTEL 26-Mar-15 CE 250.00 1.20 -0.15
-11.11%
1.45
0.85
141,000 141 1.73 746,000 36,000
5.07%
LICHSGFIN 26-Mar-15 CE 510.00 11.30 1.80
18.95%
12.80
9.65
141,000 141 16.69 263,000 9,000
3.54%
PFC 26-Mar-15 CE 310.00 5.00 0.35
7.53%
6.00
4.50
141,000 141 7.49 219,000 15,000
7.35%
HDIL 26-Mar-15 CE 110.00 8.90 0.10
1.14%
9.40
7.25
140,000 35 11.13 228,000 44,000
23.91%
IDBI 26-Mar-15 CE 77.50 4.35 0.60
16.00%
4.75
3.45
140,000 35 5.74 172,000 20,000
13.16%
MOTHERSUMI 26-Mar-15 CE 500.00 10.75 5.95
123.96%
11.75
5.00
140,000 280 9.69 63,000 16,500
35.48%
ONGC 26-Mar-15 CE 350.00 1.70 -0.70
-29.17%
2.45
1.35
140,000 280 2.87 541,500 -8,000
-1.46%
RPOWER 26-Mar-15 CE 75.00 0.25 0.00
0.00%
0.25
0.20
140,000 35 0.28 556,000 -28,000
-4.79%
YESBANK 26-Mar-15 CE 940.00 4.05 -1.20
-22.86%
5.40
3.00
139,500 279 6.64 229,000 -23,000
-9.13%
MOTHERSUMI 26-Mar-15 CE 480.00 18.65 8.80
89.34%
20.00
10.60
139,000 278 18.79 45,500 -500
-1.09%
SSLT 26-Mar-15 CE 230.00 3.00 -0.80
-21.05%
4.45
2.75
139,000 139 5.09 289,000 -7,000
-2.36%
LICHSGFIN 26-Mar-15 CE 520.00 8.00 1.25
18.52%
9.40
7.05
138,000 138 11.92 276,000 0
0.00%
TCS 26-Mar-15 CE 2,950.00 7.00 -2.40
-25.53%
11.15
5.00
136,875 1,095 10.80 102,250 78,750
335.11%
ALBK 26-Mar-15 CE 120.00 0.85 -0.25
-22.73%
1.10
0.80
136,000 68 1.33 468,000 -24,000
-4.88%
JSWENERGY 26-Mar-15 CE 125.00 1.50 -0.15
-9.09%
1.75
1.05
136,000 34 2.24 196,000 32,000
19.51%
KTKBANK 26-Mar-15 CE 135.00 4.35 0.30
7.41%
4.60
3.50
136,000 68 5.34 262,000 18,000
7.38%
SYNDIBANK 26-Mar-15 CE 125.00 1.90 -0.20
-9.52%
2.10
1.45
136,000 68 2.65 290,000 -2,000
-0.68%
TCS 26-Mar-15 CE 2,900.00 10.20 -5.70
-35.85%
18.60
8.55
135,875 1,087 18.04 81,250 21,625
36.27%
TATASTEEL 26-Mar-15 CE 340.00 14.10 -3.65
-20.56%
18.90
13.50
134,000 268 20.30 94,500 58,500
162.50%
NIFTY 26-Mar-15 CE 9,250.00 25.05 1.75
7.51%
28.55
13.35
133,850 5,354 29.97 88,575 950
1.08%
WOCKPHARMA 26-Mar-15 CE 1,800.00 35.20 9.10
34.87%
37.00
21.15
133,500 267 37.73 115,000 14,000
13.86%
ADANIPORTS 26-Mar-15 CE 340.00 9.90 -0.65
-6.16%
11.30
8.40
133,000 133 13.65 192,000 14,000
7.87%
PTC 26-Mar-15 CE 90.00 1.65 -0.05
-2.94%
2.10
1.40
132,000 33 2.06 476,000 4,000
0.85%
TATAMTRDVR 26-Mar-15 CE 370.00 6.50 -2.75
-29.73%
10.25
6.00
131,000 131 11.23 298,000 42,000
16.41%
INDIACEM 26-Mar-15 CE 130.00 0.40 0.10
33.33%
0.40
0.25
130,000 65 0.48 214,000 54,000
33.75%
HINDUNILVR 26-Mar-15 CE 1,000.00 6.45 3.15
95.45%
8.00
2.00
129,500 259 7.90 75,000 1,000
1.35%
WOCKPHARMA 26-Mar-15 CE 1,750.00 50.10 10.30
25.88%
54.00
32.65
129,500 259 55.63 78,500 -1,500
-1.88%
ARVIND 26-Mar-15 CE 340.00 3.40 0.30
9.68%
3.85
2.85
129,000 129 4.28 365,000 -8,000
-2.14%
CANBK 26-Mar-15 CE 450.00 5.20 0.30
6.12%
5.65
4.00
129,000 129 5.83 158,000 -10,000
-5.95%
NTPC 26-Mar-15 CE 165.00 0.95 0.05
5.56%
1.05
0.70
128,000 64 1.04 388,000 -22,000
-5.37%
SYNDIBANK 26-Mar-15 CE 120.00 3.40 -0.35
-9.33%
4.00
3.00
128,000 64 4.68 254,000 20,000
8.55%
IDFC 26-Mar-15 CE 205.00 0.45 -0.20
-30.77%
0.55
0.40
126,000 63 0.62 192,000 36,000
23.08%
ALBK 26-Mar-15 CE 115.00 1.65 -0.20
-10.81%
1.95
1.35
124,000 62 2.22 358,000 0
0.00%
SUNPHARMA 26-Mar-15 CE 1,080.00 17.55 7.40
72.91%
21.00
10.00
123,750 495 19.63 47,250 22,250
89.00%
SKSMICRO 26-Mar-15 CE 480.00 9.75 2.65
37.32%
10.30
6.90
123,000 123 9.50 185,000 13,000
7.56%
BANKINDIA 26-Mar-15 CE 260.00 1.55 -0.65
-29.55%
2.25
1.30
122,000 122 2.22 299,000 -17,000
-5.38%
VOLTAS 26-Mar-15 CE 290.00 3.15 -0.55
-14.86%
4.45
2.50
121,000 121 4.62 106,000 45,000
73.77%
ORIENTBANK 26-Mar-15 CE 260.00 4.15 -1.65
-28.45%
5.50
3.35
119,000 119 5.02 158,000 -1,000
-0.63%
FEDERALBNK 26-Mar-15 CE 150.00 3.75 0.30
8.70%
4.40
2.80
118,000 59 4.25 234,000 18,000
8.33%
IDEA 26-Mar-15 CE 180.00 0.65 -0.65
-50.00%
0.75
0.55
118,000 59 0.73 256,000 62,000
31.96%
LT 26-Mar-15 CE 2,000.00 6.10 -1.05
-14.69%
7.05
3.80
117,500 470 6.73 110,250 13,750
14.25%
LICHSGFIN 26-Mar-15 CE 530.00 5.70 0.85
17.53%
6.75
4.85
117,000 117 7.35 83,000 -5,000
-5.68%
VOLTAS 26-Mar-15 CE 280.00 5.75 -0.40
-6.50%
7.15
4.30
117,000 117 7.17 159,000 12,000
8.16%
WIPRO 26-Mar-15 CE 680.00 12.20 2.40
24.49%
13.85
9.50
116,000 232 14.06 218,000 -21,500
-8.98%
RELIANCE 26-Mar-15 CE 980.00 2.90 0.40
16.00%
3.60
2.10
115,500 462 3.35 121,250 -21,000
-14.76%
RANBAXY 26-Mar-15 CE 780.00 45.00 14.75
48.76%
50.65
29.10
115,500 231 42.42 48,000 3,500
7.87%
RECLTD 26-Mar-15 CE 380.00 4.00 0.30
8.11%
4.70
3.00
114,000 114 4.43 149,000 -2,000
-1.32%
BHARTIARTL 26-Mar-15 CE 370.00 4.95 -1.25
-20.16%
5.60
4.15
113,500 227 5.53 317,500 5,500
1.76%
AXISBANK 26-Mar-15 CE 690.00 3.50 0.30
9.38%
4.05
2.30
113,000 226 3.64 118,000 13,000
12.38%
ASHOKLEY 26-Mar-15 CE 87.50 0.20 0.05
33.33%
0.20
0.15
112,000 14 0.17 240,000 48,000
25.00%
ICICIBANK 26-Mar-15 CE 385.00 1.40 -0.55
-28.21%
1.50
0.90
111,250 89 1.34 212,500 -68,750
-24.44%
SYNDIBANK 26-Mar-15 CE 130.00 0.95 -0.20
-17.39%
1.25
0.85
110,000 55 1.06 384,000 -4,000
-1.03%
HCLTECH 26-Mar-15 CE 2,050.00 64.40 11.00
20.60%
77.50
56.10
109,000 872 73.05 33,250 -10,750
-24.43%
NIFTY 26-Mar-15 CE 9,350.00 12.05 1.15
10.55%
13.90
6.85
108,275 4,331 11.14 81,225 6,675
8.95%
ARVIND 26-Mar-15 CE 310.00 13.20 1.05
8.64%
14.35
11.75
108,000 108 14.06 115,000 -8,000
-6.50%
CROMPGREAV 26-Mar-15 CE 195.00 2.95 0.40
15.69%
4.20
2.70
108,000 108 4.11 92,000 25,000
37.31%
FEDERALBNK 26-Mar-15 CE 155.00 2.10 0.05
2.44%
2.35
1.60
108,000 54 2.25 242,000 20,000
9.01%
RELINFRA 26-Mar-15 CE 560.00 3.50 1.15
48.94%
4.95
2.65
107,500 215 4.16 168,500 38,000
29.12%
TCS 26-Mar-15 CE 2,850.00 16.70 -9.15
-35.40%
31.40
14.80
107,500 860 24.04 70,750 2,875
4.24%
BHARTIARTL 26-Mar-15 CE 380.00 3.05 -1.05
-25.61%
3.80
2.70
107,000 214 3.35 317,000 4,000
1.28%
LICHSGFIN 26-Mar-15 CE 490.00 20.25 3.45
20.54%
22.30
17.80
107,000 107 22.46 203,000 -10,000
-4.69%
TATAMTRDVR 26-Mar-15 CE 380.00 3.85 -2.05
-34.75%
6.60
3.50
107,000 107 5.50 182,000 -28,000
-13.33%
NIFTY 26-Mar-15 CE 8,500.00 494.55 31.40
6.78%
513.10
397.30
106,325 4,253 497.60 643,250 -33,500
-4.95%
NIFTY 30-Apr-15 CE 9,700.00 14.75 0.50
3.51%
16.70
8.85
106,275 4,251 15.17 299,000 5,100
1.74%
INDIACEM 26-Mar-15 CE 100.00 6.75 -0.45
-6.25%
7.35
5.30
106,000 53 6.47 142,000 -52,000
-26.80%
PFC 26-Mar-15 CE 290.00 13.50 2.00
17.39%
15.25
10.65
106,000 106 15.25 139,000 18,000
14.88%
TATAMOTORS 26-Mar-15 CE 630.00 2.15 -0.45
-17.31%
3.00
1.80
105,500 211 2.62 141,000 12,000
9.30%
BHEL 26-Mar-15 CE 260.00 14.45 -0.60
-3.99%
16.15
12.55
105,000 105 15.73 205,000 1,000
0.49%
ITC 26-Mar-15 CE 420.00 0.50 0.00
0.00%
0.55
0.40
105,000 105 0.51 479,000 -45,000
-8.59%
LT 26-Mar-15 CE 1,920.00 18.65 -3.10
-14.25%
22.55
12.75
104,250 417 19.30 30,500 -15,750
-34.05%
TATAGLOBAL 26-Mar-15 CE 175.00 1.05 0.05
5.00%
1.35
0.65
104,000 52 0.83 182,000 4,000
2.25%
HINDPETRO 26-Mar-15 CE 640.00 22.25 1.25
5.95%
28.00
20.90
102,500 205 25.63 87,000 -11,500
-11.68%
NIFTY 28-May-15 CE 9,500.00 79.35 -1.30
-1.61%
83.05
58.85
100,975 4,039 75.18 189,575 42,300
28.72%
GAIL 26-Mar-15 CE 410.00 7.95 -0.95
-10.67%
10.05
5.70
100,500 201 7.09 49,000 8,500
20.99%
CANBK 26-Mar-15 CE 460.00 3.40 0.25
7.94%
3.60
2.50
100,000 100 3.00 138,000 -3,000
-2.13%
ADANIENT 26-Mar-15 CE 720.00 19.80 -3.60
-15.38%
23.85
18.30
99,500 199 20.57 106,500 -4,000
-3.62%
BANKBARODA 26-Mar-15 CE 210.00 1.30 0.10
8.33%
1.40
0.90
98,750 79 1.06 233,750 -35,000
-13.02%
RCOM 26-Mar-15 CE 85.00 0.35 0.00
0.00%
0.45
0.30
98,000 49 0.34 368,000 42,000
12.88%
SSLT 26-Mar-15 CE 215.00 7.30 -1.15
-13.61%
10.00
6.80
98,000 98 8.45 54,000 20,000
58.82%
ADANIENT 26-Mar-15 CE 730.00 16.20 -3.20
-16.49%
20.20
15.30
97,500 195 16.77 124,500 16,000
14.75%
ADANIENT 26-Mar-15 CE 800.00 3.65 -1.10
-23.16%
4.55
3.00
97,500 195 3.47 104,000 -20,500
-16.47%
SBIN 26-Mar-15 CE 280.00 18.55 -0.25
-1.33%
20.80
16.00
97,500 78 19.39 90,000 2,500
2.86%
LUPIN 26-Mar-15 CE 1,840.00 49.45 23.80
92.79%
51.50
26.00
96,250 385 37.41 44,250 9,000
25.53%
SBIN 26-Mar-15 CE 335.00 1.00 -0.20
-16.67%
1.20
0.85
96,250 77 1.00 210,000 -12,500
-5.62%
DISHTV 26-Mar-15 CE 95.00 0.50 -0.30
-37.50%
0.75
0.45
96,000 24 0.71 200,000 16,000
8.70%
ADANIPORTS 26-Mar-15 CE 360.00 4.35 -0.60
-12.12%
5.30
3.70
96,000 96 4.46 282,000 -12,000
-4.08%
LT 26-Mar-15 CE 1,820.00 58.50 -1.95
-3.23%
65.35
43.10
94,750 379 50.18 34,500 5,750
20.00%
TATAGLOBAL 26-Mar-15 CE 155.00 7.15 1.15
19.17%
8.00
5.05
94,000 47 5.48 230,000 4,000
1.77%
HINDUNILVR 26-Mar-15 CE 970.00 13.55 6.60
94.96%
15.85
7.85
93,500 187 11.03 48,000 21,500
81.13%
AXISBANK 26-Mar-15 CE 720.00 1.55 0.00
0.00%
1.80
1.05
93,500 187 1.45 109,500 -5,000
-4.37%
DISHTV 26-Mar-15 CE 87.50 1.70 -0.50
-22.73%
2.10
1.50
92,000 23 1.86 212,000 12,000
6.00%
POWERGRID 26-Mar-15 CE 155.00 3.95 0.35
9.72%
4.60
2.60
92,000 46 2.83 158,000 8,000
5.33%
SAIL 26-Mar-15 CE 65.00 2.45 -0.85
-25.76%
3.00
2.10
92,000 23 2.53 148,000 52,000
54.17%
BANKNIFTY 26-Mar-15 CE 20,200.00 261.85 16.60
6.77%
294.75
157.85
91,475 3,659 213.78 39,200 2,200
5.95%
RECLTD 26-Mar-15 CE 350.00 14.05 1.20
9.34%
15.40
11.20
91,000 91 12.17 173,000 14,000
8.81%
RELCAPITAL 26-Mar-15 CE 540.00 2.65 0.30
12.77%
3.05
1.80
90,500 181 2.14 136,500 -3,000
-2.15%
BHEL 26-Mar-15 CE 310.00 0.85 -0.35
-29.17%
1.10
0.80
89,000 89 0.93 130,000 2,000
1.56%
WOCKPHARMA 26-Mar-15 CE 1,850.00 23.40 5.40
30.00%
24.60
15.00
89,000 178 16.13 81,000 3,000
3.85%
BPCL 26-Mar-15 CE 800.00 15.50 2.10
15.67%
17.10
13.45
88,000 176 13.12 126,500 16,000
14.48%
IDBI 26-Mar-15 CE 95.00 0.35 0.00
0.00%
0.40
0.30
88,000 22 0.28 308,000 32,000
11.59%
UCOBANK 26-Mar-15 CE 80.00 0.60 -0.15
-20.00%
0.80
0.55
88,000 22 0.59 384,000 -8,000
-2.04%
ZEEL 26-Mar-15 CE 340.00 10.00 -0.10
-0.99%
10.15
6.65
87,000 87 7.00 69,000 39,000
130.00%
HDFCBANK 26-Mar-15 CE 1,090.00 25.55 7.25
39.62%
29.35
16.35
86,750 347 17.46 71,250 27,000
61.02%
AMBUJACEM 26-Mar-15 CE 290.00 2.80 -0.70
-20.00%
3.40
2.10
86,000 86 2.30 97,000 3,000
3.19%
LICHSGFIN 26-Mar-15 CE 540.00 3.70 0.15
4.23%
4.70
3.40
86,000 86 3.69 138,000 10,000
7.81%
HDFCBANK 26-Mar-15 CE 1,120.00 13.45 5.00
59.17%
14.70
7.10
85,750 343 7.85 92,000 -3,000
-3.16%
BANKBARODA 26-Mar-15 CE 205.00 1.80 0.10
5.88%
1.80
1.45
85,000 68 1.34 106,250 46,250
77.08%
NIFTY 26-Mar-15 CE 8,600.00 388.55 11.75
3.12%
419.90
310.00
85,000 3,400 334.19 256,950 35,650
16.11%
ORIENTBANK 26-Mar-15 CE 250.00 7.20 -2.10
-22.58%
9.80
5.60
85,000 85 6.42 89,000 14,000
18.67%
APOLLOTYRE 26-Mar-15 CE 170.00 10.25 0.90
9.63%
11.40
9.85
84,000 42 8.72 74,000 -16,000
-17.78%
IBREALEST 26-Mar-15 CE 82.50 1.80 -0.20
-10.00%
1.90
1.30
84,000 21 1.40 76,000 -8,000
-9.52%
PETRONET 26-Mar-15 CE 190.00 2.15 -0.65
-23.21%
2.95
1.90
84,000 42 2.07 108,000 -8,000
-6.90%
SAIL 26-Mar-15 CE 80.00 0.15 -0.05
-25.00%
0.15
0.15
84,000 21 0.13 684,000 24,000
3.64%
BHARATFORG 26-Mar-15 CE 1,300.00 44.10 9.35
26.91%
52.95
31.00
83,250 333 31.32 106,250 250
0.24%
GLENMARK 26-Mar-15 CE 840.00 33.25 17.25
107.81%
39.95
18.70
83,000 166 17.08 36,500 23,000
170.37%
SSLT 26-Mar-15 CE 240.00 1.70 -0.40
-19.05%
2.40
1.60
83,000 83 1.69 213,000 -5,000
-2.29%
VOLTAS 26-Mar-15 CE 300.00 1.80 -0.40
-18.18%
2.60
1.50
83,000 83 1.85 125,000 5,000
4.17%
ADANIENT 26-Mar-15 CE 700.00 28.45 -4.05
-12.46%
32.15
25.70
82,000 164 23.32 87,000 17,500
25.18%
RCOM 26-Mar-15 CE 72.50 1.50 -0.10
-6.25%
1.85
1.35
82,000 41 1.31 388,000 16,000
4.30%
TVSMOTOR 26-Mar-15 CE 320.00 2.95 -0.20
-6.35%
4.95
2.10
82,000 82 2.62 129,000 15,000
13.16%
CAIRN 26-Mar-15 CE 245.00 5.20 -1.85
-26.24%
7.00
4.30
81,000 81 4.07 39,000 17,000
77.27%
RANBAXY 26-Mar-15 CE 840.00 16.30 6.00
58.25%
19.25
9.75
80,500 161 10.73 17,000 5,500
47.83%
WOCKPHARMA 26-Mar-15 CE 1,650.00 97.35 17.95
22.61%
105.00
71.65
80,500 161 69.21 50,500 500
1.00%
ARVIND 26-Mar-15 CE 350.00 2.00 0.10
5.26%
2.30
1.65
80,000 80 1.66 165,000 -21,000
-11.29%
IDBI 26-Mar-15 CE 75.00 6.00 0.80
15.38%
6.50
5.05
80,000 20 4.75 380,000 -8,000
-2.06%
IFCI 26-Mar-15 CE 35.00 3.25 0.50
18.18%
3.35
2.95
80,000 10 2.40 168,000 -8,000
-4.55%
JISLJALEQS 26-Mar-15 CE 72.50 2.05 -0.15
-6.82%
2.45
1.65
80,000 20 1.81 216,000 32,000
17.39%
ENGINERSIN 26-Mar-15 CE 220.00 4.20 -0.10
-2.33%
5.45
3.50
79,000 79 3.34 107,000 29,000
37.18%
HAVELLS 26-Mar-15 CE 290.00 4.10 -1.05
-20.39%
6.25
3.70
79,000 79 3.98 145,000 6,000
4.32%
INDUSINDBK 26-Mar-15 CE 940.00 14.00 1.45
11.55%
15.80
8.50
79,000 158 10.72 60,000 5,500
10.09%
HINDALCO 26-Mar-15 CE 175.00 0.50 -0.35
-41.18%
0.70
0.45
78,000 39 0.53 226,000 -52,000
-18.71%
TATAMOTORS 26-Mar-15 CE 640.00 1.45 -0.35
-19.44%
2.10
1.35
77,500 155 1.28 125,500 -17,500
-12.24%
HDFC 26-Mar-15 CE 1,380.00 48.25 14.05
41.08%
51.70
33.00
77,000 308 29.70 84,500 -5,250
-5.85%
INDUSINDBK 26-Mar-15 CE 920.00 22.95 3.90
20.47%
24.50
15.00
77,000 154 16.45 62,500 9,500
17.92%
ZEEL 26-Mar-15 CE 360.00 3.35 -0.30
-8.22%
3.60
2.35
77,000 77 2.21 199,000 14,000
7.57%
HEXAWARE 26-Mar-15 CE 290.00 4.05 0.45
12.50%
5.50
3.75
76,000 38 3.53 172,000 24,000
16.22%
BANKINDIA 26-Mar-15 CE 270.00 0.80 -0.45
-36.00%
1.30
0.65
76,000 76 0.81 227,000 33,000
17.01%
COALINDIA 26-Mar-15 CE 360.00 11.55 -5.85
-33.62%
17.05
10.00
76,000 76 12.84 75,000 28,000
59.57%
HDIL 26-Mar-15 CE 132.50 1.30 -0.10
-7.14%
1.30
1.00
76,000 19 0.85 240,000 -8,000
-3.23%
BANKNIFTY 26-Mar-15 CE 19,700.00 505.10 60.75
13.67%
555.00
327.00
75,400 3,016 332.28 14,825 150
1.02%
ITC 26-Mar-15 CE 410.00 0.70 -0.05
-6.67%
0.75
0.50
75,000 75 0.48 474,000 -18,000
-3.66%
DLF 26-Mar-15 CE 200.00 0.40 -0.10
-20.00%
0.50
0.35
74,000 37 0.28 362,000 0
0.00%
HINDZINC 26-Mar-15 CE 180.00 2.30 -0.75
-24.59%
3.85
2.15
74,000 37 2.49 106,000 6,000
6.00%
KTKBANK 26-Mar-15 CE 150.00 0.75 -0.05
-6.25%
0.80
0.55
74,000 37 0.50 358,000 4,000
1.13%
ASIANPAINT 26-Mar-15 CE 840.00 19.90 -2.85
-12.53%
24.00
18.10
73,500 147 15.52 171,500 20,000
13.20%
JSWSTEEL 26-Mar-15 CE 1,020.00 29.25 0.50
1.74%
43.85
25.25
72,000 288 25.62 21,250 10,250
93.18%
UCOBANK 26-Mar-15 CE 70.00 3.40 -0.55
-13.92%
3.90
3.10
72,000 18 2.72 136,000 8,000
6.25%
UCOBANK 26-Mar-15 CE 72.50 2.40 -0.25
-9.43%
2.75
2.15
72,000 18 1.91 120,000 28,000
30.43%
ADANIENT 26-Mar-15 CE 780.00 5.55 -1.45
-20.71%
7.40
4.85
71,000 142 4.05 61,000 -19,500
-24.22%
HAVELLS 26-Mar-15 CE 300.00 2.00 -0.85
-29.82%
3.40
1.90
71,000 71 2.03 166,000 24,000
16.90%
SSLT 26-Mar-15 CE 225.00 4.20 -0.85
-16.83%
5.75
3.90
71,000 71 3.46 91,000 -4,000
-4.21%
BANKBARODA 26-Mar-15 CE 195.00 3.90 0.65
20.00%
4.05
2.65
70,000 56 2.16 127,500 6,250
5.15%
BHARTIARTL 26-Mar-15 CE 400.00 1.40 -0.55
-28.21%
1.55
1.25
70,000 140 0.95 262,000 21,000
8.71%
HINDALCO 26-Mar-15 CE 180.00 0.35 -0.25
-41.67%
0.50
0.35
70,000 35 0.30 350,000 -24,000
-6.42%
HINDALCO 26-Mar-15 CE 190.00 0.15 -0.10
-40.00%
0.25
0.15
70,000 35 0.13 74,000 -46,000
-38.33%
BANKNIFTY 26-Mar-15 CE 19,800.00 443.25 32.65
7.95%
490.00
282.10
69,575 2,783 273.51 28,000 325
1.17%
STAR 26-Mar-15 CE 950.00 105.25 64.00
155.15%
117.00
43.00
69,500 139 38.32 34,500 7,500
27.78%
ADANIENT 26-Mar-15 CE 790.00 4.80 -0.70
-12.73%
5.20
4.30
69,000 138 3.08 22,000 -64,000
-74.42%
NIFTY 30-Apr-15 CE 8,900.00 277.85 10.50
3.93%
294.80
220.00
68,775 2,751 186.11 70,800 28,300
66.59%
EXIDEIND 26-Mar-15 CE 200.00 1.70 0.80
88.89%
1.90
0.95
68,000 34 0.79 164,000 16,000
10.81%
IBREALEST 26-Mar-15 CE 77.50 3.75 -0.05
-1.32%
3.75
2.75
68,000 17 2.19 44,000 40,000
1,000.00%
CAIRN 26-Mar-15 CE 255.00 2.40 -1.05
-30.43%
3.10
2.00
67,000 67 1.52 65,000 -6,000
-8.45%
WOCKPHARMA 26-Mar-15 CE 1,900.00 15.35 3.55
30.08%
17.00
8.85
67,000 134 7.67 38,500 10,500
37.50%
HEROMOTOCO 26-Mar-15 CE 2,700.00 25.45 -4.90
-16.14%
36.15
19.00
66,875 535 18.26 114,250 5,250
4.82%
ADANIENT 26-Mar-15 CE 760.00 8.45 -2.20
-20.66%
10.70
7.65
66,500 133 5.96 171,000 4,000
2.40%
ICICIBANK 26-Mar-15 CE 390.00 1.05 -0.35
-25.00%
1.15
0.75
66,250 53 0.62 266,250 15,000
5.97%
APOLLOTYRE 26-Mar-15 CE 210.00 0.70 0.00
0.00%
0.85
0.65
66,000 33 0.51 392,000 2,000
0.51%
BIOCON 26-Mar-15 CE 440.00 11.05 3.40
44.44%
11.75
8.00
66,000 132 6.14 44,000 10,500
31.34%
HAVELLS 26-Mar-15 CE 280.00 7.20 -1.40
-16.28%
10.00
6.55
66,000 66 6.01 144,000 -4,000
-2.70%
NTPC 26-Mar-15 CE 162.50 1.25 0.10
8.70%
1.30
0.95
66,000 33 0.65 130,000 20,000
18.18%
TITAN 26-Mar-15 CE 420.00 6.70 -1.90
-22.09%
10.35
5.00
65,000 65 5.93 88,000 12,000
15.79%
HINDUNILVR 26-Mar-15 CE 980.00 10.60 4.95
87.61%
12.80
6.45
64,500 129 6.22 46,500 16,500
55.00%
HDIL 26-Mar-15 CE 117.50 4.95 -0.30
-5.71%
5.40
4.15
64,000 16 3.02 76,000 -12,000
-13.64%
HINDUNILVR 26-Mar-15 CE 920.00 36.40 14.85
68.91%
40.00
22.00
64,000 128 18.30 42,500 -7,000
-14.14%
IOC 26-Mar-15 CE 370.00 2.40 0.75
45.45%
2.75
1.40
64,000 64 1.12 116,000 -3,000
-2.52%
IBREALEST 26-Mar-15 CE 95.00 0.30 0.00
0.00%
0.35
0.15
64,000 16 0.18 1,032,000 8,000
0.78%
L&TFH 26-Mar-15 CE 77.50 0.20 -0.15
-42.86%
0.35
0.20
64,000 16 0.16 140,000 24,000
20.69%
PTC 26-Mar-15 CE 95.00 0.90 0.25
38.46%
0.90
0.55
64,000 16 0.40 320,000 -24,000
-6.98%
ICICIBANK 26-Mar-15 CE 400.00 0.70 -0.10
-12.50%
0.70
0.50
63,750 51 0.36 546,250 5,000
0.92%
SUNPHARMA 26-Mar-15 CE 980.00 69.80 23.35
50.27%
72.15
47.10
63,750 255 35.62 207,500 10,500
5.33%
HDFCBANK 26-Mar-15 CE 1,140.00 7.60 2.45
47.57%
8.40
4.10
62,500 250 3.31 110,250 3,250
3.04%
AMBUJACEM 26-Mar-15 CE 280.00 5.40 -1.50
-21.74%
6.50
4.40
61,000 61 3.31 83,000 -1,000
-1.19%
HDFC 26-Mar-15 CE 1,420.00 28.05 8.85
46.09%
30.05
17.00
60,250 241 13.18 52,250 1,500
2.96%
IBREALEST 26-Mar-15 CE 87.50 0.70 -0.35
-33.33%
0.85
0.65
60,000 15 0.47 64,000 -12,000
-15.79%
INFY 26-Mar-15 CE 2,500.00 3.85 -2.10
-35.29%
5.10
3.15
60,000 240 2.85 102,500 2,750
2.76%
PFC 26-Mar-15 CE 320.00 2.90 0.10
3.57%
3.55
2.50
60,000 60 1.94 153,000 19,000
14.18%
SSLT 26-Mar-15 CE 210.00 9.60 -1.15
-10.70%
13.00
8.70
60,000 60 6.37 71,000 14,000
24.56%
INFY 26-Mar-15 CE 2,450.00 6.35 -4.05
-38.94%
11.90
5.45
59,750 239 5.32 77,250 6,500
9.19%
ASIANPAINT 26-Mar-15 CE 860.00 12.15 -2.35
-16.21%
15.40
11.25
59,500 119 7.94 110,500 -1,000
-0.90%
MARUTI 26-Mar-15 CE 3,700.00 65.35 1.60
2.51%
82.55
50.75
58,625 469 42.05 55,625 4,625
9.07%
NIFTY 26-Mar-15 CE 8,000.00 974.20 21.40
2.25%
1,000.00
871.20
58,100 2,324 556.39 765,050 5,750
0.76%
ENGINERSIN 26-Mar-15 CE 230.00 1.85 -0.15
-7.50%
2.10
1.65
58,000 58 1.16 139,000 26,000
23.01%
TECHM 26-Mar-15 CE 3,000.00 29.70 -3.15
-9.59%
42.00
25.50
57,500 460 21.56 107,750 5,750
5.64%
CIPLA 26-Mar-15 CE 780.00 9.05 2.95
48.36%
11.00
6.90
57,000 114 5.51 30,500 7,000
29.79%
NIFTY 28-May-15 CE 9,600.00 54.55 -7.80
-12.51%
60.00
43.00
56,800 2,272 31.27 107,175 36,550
51.75%
HCLTECH 26-Mar-15 CE 2,150.00 25.95 6.35
32.40%
32.00
21.25
56,250 450 14.88 21,250 5,500
34.92%
FEDERALBNK 26-Mar-15 CE 160.00 1.20 0.10
9.09%
1.60
0.75
56,000 28 0.67 216,000 22,000
11.34%
HDIL 26-Mar-15 CE 122.50 3.25 -0.20
-5.80%
3.50
2.65
56,000 14 1.61 72,000 0
0.00%
JSWENERGY 26-Mar-15 CE 130.00 0.80 -0.20
-20.00%
1.00
0.60
56,000 14 0.54 208,000 -8,000
-3.70%
ADANIPORTS 26-Mar-15 CE 370.00 3.00 -0.50
-14.29%
3.55
2.60
56,000 56 1.84 160,000 -3,000
-1.84%
NTPC 26-Mar-15 CE 152.50 4.00 0.40
11.11%
4.00
2.80
56,000 28 1.90 94,000 -26,000
-21.67%
TECHM 26-Mar-15 CE 2,900.00 65.75 -2.80
-4.08%
85.40
55.00
56,000 448 44.20 71,000 1,875
2.71%
GAIL 26-Mar-15 CE 420.00 4.55 -0.95
-17.27%
5.45
3.10
55,500 111 2.24 74,500 -4,500
-5.70%
BIOCON 26-Mar-15 CE 450.00 7.00 2.00
40.00%
7.65
5.00
55,000 110 3.37 94,000 -2,500
-2.59%
HDFC 26-Mar-15 CE 1,440.00 19.80 6.75
51.72%
22.10
13.10
55,000 220 8.76 52,500 4,750
9.95%
ONGC 26-Mar-15 CE 360.00 0.85 -0.45
-34.62%
1.30
0.75
55,000 110 0.63 316,500 3,500
1.12%
NIFTY 30-Apr-15 CE 10,000.00 4.95 -0.30
-5.71%
5.85
3.80
54,525 2,181 2.85 232,075 -4,025
-1.70%
BPCL 26-Mar-15 CE 780.00 23.60 3.05
14.84%
25.70
21.00
54,500 109 12.45 78,500 -3,000
-3.68%
MOTHERSUMI 26-Mar-15 CE 470.00 24.00 9.90
70.21%
26.35
14.40
54,500 109 9.46 38,000 -3,000
-7.32%
ADANIPORTS 26-Mar-15 CE 330.00 14.45 -0.20
-1.37%
15.85
11.90
54,000 54 7.73 112,000 8,000
7.69%
MCLEODRUSS 26-Mar-15 CE 250.00 4.00 0.55
15.94%
6.10
3.05
54,000 54 2.20 150,000 2,000
1.35%
POWERGRID 26-Mar-15 CE 165.00 1.00 0.10
11.11%
1.30
0.60
54,000 27 0.38 160,000 2,000
1.27%
RCOM 26-Mar-15 CE 90.00 0.20 0.00
0.00%
0.40
0.15
54,000 27 0.12 290,000 8,000
2.84%
NIFTY 26-Mar-15 CE 7,000.00 1,985.55 40.55
2.08%
1,999.00
1,871.70
53,225 2,129 1,037.09 476,725 400
0.08%
INFY 26-Mar-15 CE 2,250.00 53.65 -19.05
-26.20%
80.00
48.10
52,500 210 34.18 26,500 20,250
324.00%
LUPIN 26-Mar-15 CE 1,800.00 72.20 35.55
97.00%
78.55
44.20
52,500 210 32.24 31,000 11,500
58.97%
HINDPETRO 26-Mar-15 CE 700.00 4.60 -0.60
-11.54%
6.50
4.50
52,000 104 2.84 59,500 500
0.85%
JISLJALEQS 26-Mar-15 CE 85.00 0.25 -0.05
-16.67%
0.35
0.15
52,000 13 0.16 204,000 12,000
6.25%
TATAMTRDVR 26-Mar-15 CE 360.00 10.15 -3.75
-26.98%
14.15
9.70
52,000 52 6.32 76,000 1,000
1.33%
TATAPOWER 26-Mar-15 CE 87.50 2.15 0.15
7.50%
2.30
1.75
52,000 13 1.04 316,000 4,000
1.28%
UNIONBANK 26-Mar-15 CE 200.00 1.10 0.05
4.76%
1.10
0.80
52,000 52 0.49 597,000 3,000
0.51%
CIPLA 26-Mar-15 CE 800.00 5.40 1.85
52.11%
7.05
4.10
51,500 103 3.13 58,000 -3,500
-5.69%
ADANIENT 26-Mar-15 CE 710.00 23.75 -5.00
-17.39%
28.90
20.95
51,000 102 12.37 29,000 1,000
3.57%
RELCAPITAL 26-Mar-15 CE 560.00 1.50 0.00
0.00%
1.75
1.20
51,000 102 0.65 70,000 -2,000
-2.78%
TATAMOTORS 26-Mar-15 CE 650.00 1.10 -0.25
-18.52%
1.85
1.00
51,000 102 0.60 142,000 -2,500
-1.73%
HDFCBANK 26-Mar-15 CE 1,150.00 5.65 1.80
46.75%
6.35
3.00
50,250 201 2.02 83,750 -7,000
-7.71%
HEXAWARE 26-Mar-15 CE 300.00 2.20 0.20
10.00%
2.75
1.85
50,000 25 1.20 90,000 14,000
18.42%
UPL 26-Mar-15 CE 440.00 7.05 1.85
35.58%
7.40
5.05
50,000 50 3.03 53,000 7,000
15.22%
RELINFRA 26-Mar-15 CE 600.00 1.45 0.35
31.82%
2.15
1.25
49,500 99 0.74 96,000 19,500
25.49%
DABUR 26-Mar-15 CE 280.00 2.55 0.55
27.50%
4.00
2.30
49,000 49 1.31 47,000 13,000
38.24%
RANBAXY 26-Mar-15 CE 760.00 65.70 24.65
60.05%
65.70
40.00
49,000 98 24.56 32,000 500
1.59%
HCLTECH 26-Mar-15 CE 2,200.00 15.00 3.90
35.14%
19.05
12.35
48,000 384 7.68 34,125 7,125
26.39%
HINDPETRO 26-Mar-15 CE 680.00 8.35 -0.25
-2.91%
10.20
8.00
48,000 96 4.40 84,500 2,500
3.05%
INDIACEM 26-Mar-15 CE 135.00 0.15 0.05
50.00%
0.20
0.10
48,000 24 0.06 870,000 0
0.00%
IOB 26-Mar-15 CE 47.50 2.00 -0.20
-9.09%
2.10
1.50
48,000 12 0.99 60,000 0
0.00%
IOB 26-Mar-15 CE 52.50 0.65 -0.10
-13.33%
0.70
0.60
48,000 12 0.33 180,000 -8,000
-4.26%
JSWENERGY 26-Mar-15 CE 110.00 6.50 -4.00
-38.10%
7.00
5.70
48,000 12 3.36 36,000 8,000
28.57%
PTC 26-Mar-15 CE 100.00 0.30 -0.05
-14.29%
0.35
0.20
48,000 12 0.11 196,000 -20,000
-9.26%
BANKNIFTY 26-Mar-15 CE 20,300.00 225.90 -0.30
-0.13%
255.70
134.90
47,850 1,914 95.39 29,100 -1,150
-3.80%
HDFC 26-Mar-15 CE 1,360.00 60.35 14.55
31.77%
64.00
43.40
47,500 190 24.27 72,000 -9,500
-11.66%
WIPRO 26-Mar-15 CE 670.00 16.40 2.55
18.41%
18.25
13.00
47,500 95 7.69 87,000 0
0.00%
WIPRO 26-Mar-15 CE 700.00 6.30 1.30
26.00%
7.35
5.00
47,500 95 3.03 99,500 1,500
1.53%
BANKNIFTY 26-Mar-15 CE 19,900.00 389.85 12.25
3.24%
438.00
249.90
47,125 1,885 163.52 15,950 2,725
20.60%
CAIRN 26-Mar-15 CE 235.00 10.35 -6.65
-39.12%
10.70
8.70
47,000 47 4.24 29,000 28,000
2,800.00%
AMBUJACEM 26-Mar-15 CE 300.00 1.35 -0.45
-25.00%
1.55
0.90
47,000 47 0.53 97,000 1,000
1.04%
MOTHERSUMI 26-Mar-15 CE 490.00 14.35 7.80
119.08%
15.35
8.10
47,000 94 4.40 24,000 5,000
26.32%
NIFTY 26-Mar-15 CE 8,850.00 196.05 4.40
2.30%
213.35
132.60
46,550 1,862 86.93 25,600 -2,950
-10.33%
SBIN 30-Apr-15 CE 300.00 13.05 -1.25
-8.74%
13.70
11.35
46,250 37 6.01 70,000 41,250
143.48%
IDEA 26-Mar-15 CE 175.00 0.95 -0.55
-36.67%
1.00
0.75
46,000 23 0.40 52,000 -6,000
-10.34%
TITAN 26-Mar-15 CE 430.00 4.05 -1.55
-27.68%
6.70
3.00
46,000 46 2.55 176,000 -1,000
-0.56%
TVSMOTOR 26-Mar-15 CE 330.00 1.70 -0.25
-12.82%
2.00
1.25
46,000 46 0.80 60,000 -7,000
-10.45%
AUROPHARMA 26-Mar-15 CE 1,050.00 71.50 12.25
20.68%
75.10
49.50
45,250 181 28.10 104,750 4,000
3.97%
NIFTY 30-Apr-15 CE 9,800.00 9.85 -0.45
-4.37%
11.30
6.25
45,075 1,803 4.30 62,550 -10,350
-14.20%
SUNPHARMA 26-Mar-15 CE 1,120.00 9.55 4.15
76.85%
11.20
6.00
45,000 180 3.96 18,000 12,000
200.00%
UBL 26-Mar-15 CE 1,020.00 50.10 0.10
0.20%
58.00
40.00
45,000 90 22.29 4,500 3,000
200.00%
NIFTY 30-Apr-15 CE 8,000.00 1,037.15 31.70
3.15%
1,061.15
925.05
44,900 1,796 456.01 226,900 16,825
8.01%
ALBK 26-Mar-15 CE 125.00 0.60 0.00
0.00%
0.60
0.50
44,000 22 0.26 124,000 2,000
1.64%
CAIRN 26-Mar-15 CE 265.00 0.85 -0.70
-45.16%
1.50
0.85
44,000 44 0.48 41,000 9,000
28.13%
DABUR 26-Mar-15 CE 270.00 6.00 1.45
31.87%
8.25
5.15
44,000 44 2.32 38,000 8,000
26.67%
ITC 30-Apr-15 CE 380.00 4.50 -0.50
-10.00%
5.75
4.50
44,000 44 2.44 39,000 29,000
290.00%
RPOWER 26-Mar-15 CE 80.00 0.10 -0.05
-33.33%
0.10
0.10
44,000 11 0.04 440,000 -16,000
-3.51%
SSLT 26-Mar-15 CE 250.00 0.85 -0.45
-34.62%
1.35
0.80
44,000 44 0.53 88,000 -7,000
-7.37%
SKSMICRO 26-Mar-15 CE 500.00 5.00 1.25
33.33%
5.20
3.65
44,000 44 1.80 135,000 10,000
8.00%
BANKNIFTY 26-Mar-15 CE 19,600.00 556.75 59.10
11.88%
620.00
370.05
43,825 1,753 218.58 13,750 325
2.42%
ENGINERSIN 26-Mar-15 CE 210.00 8.10 -0.45
-5.26%
8.30
7.00
43,000 43 3.24 61,000 -4,000
-6.15%
JSWSTEEL 26-Mar-15 CE 1,040.00 22.85 -1.05
-4.39%
32.00
19.80
42,750 171 11.62 32,500 5,750
21.50%
ICICIBANK 26-Mar-15 CE 330.00 22.90 -1.20
-4.98%
24.30
17.65
42,500 34 8.73 523,750 -1,250
-0.24%
RELIANCE 28-May-15 CE 900.00 44.00 15.00
51.72%
47.55
44.00
42,500 170 19.78 39,250 39,000
15,600.00%
HCLTECH 26-Mar-15 CE 2,000.00 97.40 16.65
20.62%
110.20
85.30
42,250 338 41.68 38,625 -8,125
-17.38%
BANKNIFTY 26-Mar-15 CE 20,100.00 302.40 8.85
3.01%
339.00
185.00
41,600 1,664 109.86 18,350 1,925
11.72%
IRB 26-Mar-15 CE 290.00 1.40 -0.40
-22.22%
2.15
1.10
41,000 41 0.59 296,000 2,000
0.68%
ADANIPORTS 26-Mar-15 CE 380.00 2.05 -0.25
-10.87%
2.50
1.70
41,000 41 0.88 174,000 17,000
10.83%
ASIANPAINT 26-Mar-15 CE 880.00 7.35 -2.00
-21.39%
10.00
6.95
40,500 81 3.48 94,500 2,500
2.72%
GAIL 26-Mar-15 CE 400.00 12.70 -1.05
-7.64%
15.25
9.35
40,500 81 4.40 21,500 4,500
26.47%
INDUSINDBK 26-Mar-15 CE 960.00 8.75 1.10
14.38%
9.20
5.00
40,500 81 3.00 44,500 -5,000
-10.10%
NIFTY 28-May-15 CE 9,700.00 39.20 -4.60
-10.50%
44.00
29.00
40,300 1,612 14.89 118,225 19,550
19.81%
ASHOKLEY 26-Mar-15 CE 67.50 7.30 1.45
24.79%
7.30
6.20
40,000 5 2.48 784,000 -8,000
-1.01%
COALINDIA 26-Mar-15 CE 410.00 0.55 -0.65
-54.17%
1.20
0.50
40,000 40 0.44 173,000 3,000
1.76%
DISHTV 26-Mar-15 CE 97.50 0.25 -0.25
-50.00%
0.50
0.25
40,000 10 0.17 72,000 24,000
50.00%
ICICIBANK 26-Mar-15 CE 335.00 19.10 0.20
1.06%
19.80
15.55
40,000 32 7.34 75,000 -8,750
-10.45%
JPASSOCIAT 30-Apr-15 CE 45.00 0.50 0.25
100.00%
0.50
0.50
40,000 5 0.20 - 0
0.00%
M&M 26-Mar-15 CE 1,260.00 21.10 4.50
27.11%
24.00
15.30
40,000 160 7.14 25,500 1,250
5.15%
AXISBANK 26-Mar-15 CE 580.00 47.85 4.40
10.13%
49.80
35.70
40,000 80 18.18 185,000 -14,500
-7.27%
BANKNIFTY 26-Mar-15 CE 20,800.00 98.90 -9.60
-8.85%
116.45
63.45
39,225 1,569 36.02 27,975 -3,175
-10.19%
BHARATFORG 26-Mar-15 CE 1,340.00 27.45 4.60
20.13%
34.05
20.35
39,000 156 9.80 26,250 -4,750
-15.32%
YESBANK 26-Mar-15 CE 1,000.00 1.25 -0.15
-10.71%
1.50
0.80
39,000 78 0.50 108,000 21,000
24.14%
BANKNIFTY 26-Mar-15 CE 20,700.00 116.25 -16.65
-12.53%
141.45
70.00
38,800 1,552 41.35 16,450 -7,000
-29.85%
BHARTIARTL 26-Mar-15 CE 390.00 1.95 -0.85
-30.36%
2.30
1.85
38,500 77 0.82 147,000 3,000
2.08%
RANBAXY 26-Mar-15 CE 880.00 7.70 1.85
31.62%
9.00
5.35
38,500 77 2.53 27,000 14,000
107.69%
LUPIN 26-Mar-15 CE 1,820.00 58.65 28.30
93.25%
59.85
30.00
38,250 153 18.59 16,500 500
3.13%
HINDZINC 26-Mar-15 CE 190.00 0.80 -0.45
-36.00%
1.25
0.75
38,000 19 0.43 78,000 6,000
8.33%
ADANIPORTS 26-Mar-15 CE 400.00 0.90 -0.50
-35.71%
1.15
0.85
38,000 38 0.36 130,000 -9,000
-6.47%
TATACHEM 26-Mar-15 CE 480.00 6.65 -1.50
-18.40%
9.00
5.45
38,000 38 2.59 69,000 -3,000
-4.17%
WOCKPHARMA 26-Mar-15 CE 1,600.00 132.30 27.35
26.06%
137.35
99.55
38,000 76 43.67 54,000 -7,500
-12.20%
BANKNIFTY 26-Mar-15 CE 19,000.00 1,000.90 82.90
9.03%
1,087.55
730.00
37,925 1,517 329.01 125,200 -9,325
-6.93%
PNB 26-Mar-15 CE 185.00 1.25 -0.25
-16.67%
1.50
0.90
37,500 30 0.51 175,000 -2,500
-1.41%
GLENMARK 26-Mar-15 CE 860.00 26.50 11.50
76.67%
31.00
12.15
37,000 74 5.60 16,500 13,000
371.43%
IOC 26-Mar-15 CE 340.00 14.70 4.00
37.38%
14.90
10.00
37,000 37 3.91 63,000 10,000
18.87%
MARUTI 26-Mar-15 CE 3,800.00 30.10 1.00
3.44%
39.60
22.25
36,875 295 12.08 51,250 -2,375
-4.43%
BANKBARODA 26-Mar-15 CE 192.00 4.80 0.90
23.08%
5.00
3.05
36,250 29 1.42 40,000 1,250
3.23%
SBIN 26-Mar-15 CE 360.00 0.35 -0.10
-22.22%
0.35
0.25
36,250 29 0.12 235,000 7,500
3.30%
GMRINFRA 26-Mar-15 CE 27.50 0.05 0.00
0.00%
0.05
0.05
36,000 4 0.02 621,000 36,000
6.15%
L&TFH 26-Mar-15 CE 90.00 0.10 0.00
0.00%
0.10
0.10
36,000 9 0.04 76,000 36,000
90.00%
M&MFIN 26-Mar-15 CE 270.00 3.60 -0.35
-8.86%
3.90
2.50
36,000 36 1.11 120,000 -4,000
-3.23%
SAIL 26-Mar-15 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
36,000 9 0.02 144,000 12,000
9.09%
TITAN 26-Mar-15 CE 440.00 2.50 -1.45
-36.71%
4.20
2.10
36,000 36 1.23 144,000 -1,000
-0.69%
TATAPOWER 26-Mar-15 CE 92.50 0.80 0.00
0.00%
0.80
0.75
36,000 9 0.27 232,000 0
0.00%
YESBANK 26-Mar-15 CE 960.00 2.70 -0.50
-15.63%
3.20
1.80
36,000 72 1.01 81,500 8,500
11.64%
ASIANPAINT 26-Mar-15 CE 900.00 4.45 -1.50
-25.21%
6.15
4.20
35,500 71 1.80 64,000 -1,500
-2.29%
ACC 26-Mar-15 CE 1,700.00 35.05 -18.90
-35.03%
44.00
26.35
35,000 140 12.60 21,000 6,750
47.37%
GLENMARK 26-Mar-15 CE 820.00 41.55 19.10
85.08%
50.00
26.00
35,000 70 10.61 12,500 1,500
13.64%
ITC 26-Mar-15 CE 330.00 20.65 -0.35
-1.67%
22.80
19.80
35,000 35 7.21 114,000 12,000
11.76%
AUROPHARMA 26-Mar-15 CE 1,250.00 7.55 1.10
17.05%
7.60
4.45
34,500 138 2.10 51,750 7,500
16.95%
JSWSTEEL 26-Mar-15 CE 1,000.00 37.85 -0.70
-1.82%
49.90
32.80
34,250 137 14.58 33,000 4,750
16.81%
LUPIN 26-Mar-15 CE 1,900.00 23.10 13.25
134.52%
24.80
14.80
34,250 137 6.59 30,000 2,500
9.09%
PETRONET 26-Mar-15 CE 180.00 5.45 -0.05
-0.91%
5.75
4.55
34,000 17 1.77 42,000 0
0.00%
VOLTAS 26-Mar-15 CE 260.00 13.45 -1.50
-10.03%
16.85
11.95
34,000 34 5.17 137,000 -3,000
-2.14%
COLPAL 26-Mar-15 CE 2,100.00 40.15 30.60
320.42%
41.00
9.00
33,500 268 9.86 9,000 5,750
176.92%
APOLLOTYRE 26-Mar-15 CE 220.00 0.35 -0.10
-22.22%
0.50
0.35
32,000 16 0.13 292,000 -16,000
-5.19%
COALINDIA 26-Mar-15 CE 420.00 0.40 -0.40
-50.00%
0.70
0.35
32,000 32 0.20 187,000 13,000
7.47%
DISHTV 26-Mar-15 CE 80.00 4.50 -1.00
-18.18%
5.55
3.75
32,000 8 1.76 168,000 8,000
5.00%
DISHTV 26-Mar-15 CE 100.00 0.25 -0.10
-28.57%
0.35
0.25
32,000 8 0.11 40,000 4,000
11.11%
AMBUJACEM 26-Mar-15 CE 275.00 7.60 -0.80
-9.52%
8.60
6.15
32,000 32 2.45 36,000 7,000
24.14%
IDFC 26-Mar-15 CE 170.00 10.60 -0.95
-8.23%
12.20
10.05
32,000 16 3.77 648,000 -2,000
-0.31%
NTPC 26-Mar-15 CE 157.50 2.15 0.20
10.26%
2.35
1.70
32,000 16 0.60 94,000 -14,000
-12.96%
ORIENTBANK 26-Mar-15 CE 270.00 2.30 -1.20
-34.29%
3.00
1.60
32,000 32 0.91 163,000 2,000
1.24%
POWERGRID 26-Mar-15 CE 157.50 2.50 0.05
2.04%
2.65
1.90
32,000 16 0.76 38,000 6,000
18.75%
UCOBANK 26-Mar-15 CE 77.50 1.00 -0.05
-4.76%
1.05
0.90
32,000 8 0.33 84,000 -16,000
-16.00%
RELINFRA 26-Mar-15 CE 460.00 40.20 12.80
46.72%
42.00
32.95
31,000 62 11.56 93,000 -500
-0.53%
CENTURYTEX 26-Mar-15 CE 620.00 5.90 2.45
71.01%
6.25
3.50
31,000 62 1.66 41,000 -2,000
-4.65%
IRB 26-Mar-15 CE 300.00 0.80 -0.30
-27.27%
1.15
0.70
31,000 31 0.27 241,000 -5,000
-2.03%
RECLTD 26-Mar-15 CE 400.00 1.90 0.40
26.67%
2.25
1.15
31,000 31 0.50 40,000 -5,000
-11.11%
UBL 26-Mar-15 CE 1,060.00 30.75 11.90
63.13%
39.50
25.00
31,000 62 10.80 14,000 10,000
250.00%
TATACOMM 26-Mar-15 CE 450.00 6.35 1.50
30.93%
6.60
5.50
31,000 31 1.88 38,000 9,000
31.03%
M&M 26-Mar-15 CE 1,240.00 29.50 5.45
22.66%
33.30
21.00
30,750 123 7.76 28,000 6,500
30.23%
AMTEKAUTO 26-Mar-15 CE 180.00 0.60 -0.15
-20.00%
0.65
0.45
30,000 15 0.16 176,000 10,000
6.02%
ALBK 26-Mar-15 CE 105.00 5.25 0.00
0.00%
5.80
4.50
30,000 15 1.65 118,000 -2,000
-1.67%
FEDERALBNK 26-Mar-15 CE 145.00 6.05 0.65
12.04%
6.55
4.95
30,000 15 1.72 110,000 0
0.00%
M&MFIN 26-Mar-15 CE 260.00 6.75 -0.15
-2.17%
7.70
5.00
30,000 30 1.99 123,000 6,000
5.13%
POWERGRID 26-Mar-15 CE 167.50 0.65 -0.10
-13.33%
0.80
0.45
30,000 15 0.16 44,000 16,000
57.14%
SUNPHARMA 26-Mar-15 CE 1,140.00 6.85 2.80
69.14%
8.30
4.05
30,000 120 1.84 14,000 5,750
69.70%
ULTRACEMCO 26-Mar-15 CE 3,400.00 22.90 -28.45
-55.40%
52.40
18.40
30,000 240 9.40 21,875 8,375
62.04%
AXISBANK 26-Mar-15 CE 570.00 51.60 -0.40
-0.77%
58.50
43.50
30,000 60 15.89 79,000 -9,500
-10.73%
JSWSTEEL 26-Mar-15 CE 1,100.00 8.75 -1.80
-17.06%
14.90
8.05
29,500 118 3.62 37,750 1,000
2.72%
BANKNIFTY 26-Mar-15 CE 20,400.00 197.30 4.75
2.47%
218.00
114.55
29,125 1,165 51.48 21,750 -425
-1.92%
BPCL 26-Mar-15 CE 840.00 5.80 0.75
14.85%
6.45
5.25
29,000 58 1.72 57,000 1,000
1.79%
M&MFIN 26-Mar-15 CE 250.00 11.70 -0.60
-4.88%
13.00
8.05
29,000 29 3.15 107,000 3,000
2.88%
BAJAJ-AUTO 26-Mar-15 CE 2,200.00 20.35 -0.70
-3.33%
25.00
17.85
28,750 230 5.96 50,875 4,375
9.41%
BANKNIFTY 26-Mar-15 CE 20,900.00 88.20 -8.50
-8.79%
98.00
54.90
28,500 1,140 23.16 14,875 2,650
21.68%
DRREDDY 26-Mar-15 CE 3,500.00 73.70 23.25
46.09%
77.05
52.00
28,250 226 19.07 23,125 2,250
10.78%
HEROMOTOCO 26-Mar-15 CE 2,650.00 41.55 -5.15
-11.03%
58.00
32.50
28,250 226 12.66 59,000 10,625
21.96%
KOTAKBANK 26-Mar-15 CE 1,450.00 23.10 1.30
5.96%
26.30
18.00
28,250 113 6.45 72,250 -1,750
-2.36%
HDIL 26-Mar-15 CE 127.50 2.25 0.05
2.27%
2.25
1.55
28,000 7 0.51 60,000 -4,000
-6.25%
IRB 26-Mar-15 CE 250.00 13.90 0.15
1.09%
16.00
11.45
28,000 28 3.95 80,000 -3,000
-3.61%
JISLJALEQS 26-Mar-15 CE 90.00 0.15 -0.05
-25.00%
0.20
0.15
28,000 7 0.04 272,000 8,000
3.03%
KTKBANK 26-Mar-15 CE 130.00 6.95 0.55
8.59%
7.30
6.10
28,000 14 1.88 108,000 0
0.00%
UPL 26-Mar-15 CE 430.00 10.25 2.20
27.33%
11.50
7.70
28,000 28 2.38 43,000 1,000
2.38%
TATACOMM 26-Mar-15 CE 430.00 13.20 2.10
18.92%
13.50
11.00
28,000 28 3.33 26,000 0
0.00%
WIPRO 26-Mar-15 CE 660.00 21.95 3.85
21.27%
23.70
17.30
28,000 56 5.88 22,000 -1,500
-6.38%
BHARATFORG 26-Mar-15 CE 1,320.00 35.80 7.10
24.74%
43.70
26.00
27,750 111 8.07 40,750 3,000
7.95%
UPL 26-Mar-15 CE 450.00 4.40 0.95
27.54%
5.15
3.25
27,000 27 1.06 23,000 1,000
4.55%
SKSMICRO 26-Mar-15 CE 440.00 29.20 6.30
27.51%
30.00
21.95
27,000 27 6.71 127,000 0
0.00%
TITAN 26-Mar-15 CE 410.00 10.10 -2.65
-20.78%
13.00
8.50
27,000 27 3.22 20,000 7,000
53.85%
TATACOMM 26-Mar-15 CE 440.00 8.75 1.70
24.11%
9.65
7.10
27,000 27 2.21 26,000 0
0.00%
DRREDDY 26-Mar-15 CE 3,600.00 40.85 14.30
53.86%
43.30
31.05
26,875 215 9.63 47,125 4,250
9.91%
TCS 26-Mar-15 CE 3,000.00 4.05 -1.35
-25.00%
5.95
2.90
26,875 215 1.21 36,250 1,500
4.32%
NIFTY 26-Mar-15 CE 9,450.00 6.10 0.75
14.02%
6.95
3.25
26,725 1,069 1.31 17,825 -1,575
-8.12%
LUPIN 26-Mar-15 CE 1,860.00 39.45 20.55
108.73%
41.45
20.60
26,500 106 8.09 20,750 -7,750
-27.19%
HDFCBANK 26-Mar-15 CE 1,130.00 10.30 3.60
53.73%
11.20
5.40
26,250 105 1.77 62,500 2,250
3.73%
PNB 26-Mar-15 CE 210.00 0.30 -0.10
-25.00%
0.35
0.25
26,250 21 0.09 136,250 12,500
10.10%
SBIN 30-Apr-15 CE 320.00 6.00 -1.25
-17.24%
7.00
4.05
26,250 21 1.67 37,500 -1,250
-3.23%
BHEL 26-Mar-15 CE 320.00 0.60 -0.15
-20.00%
0.65
0.50
26,000 26 0.15 116,000 -6,000
-4.92%
BIOCON 26-Mar-15 CE 460.00 4.45 1.45
48.33%
4.85
3.20
26,000 52 1.04 54,000 -2,500
-4.42%
CANBK 26-Mar-15 CE 410.00 22.90 2.55
12.53%
23.00
19.00
26,000 26 5.00 87,000 9,000
11.54%
HINDZINC 26-Mar-15 CE 185.00 1.65 -0.05
-2.94%
2.15
1.65
26,000 13 0.49 70,000 2,000
2.94%
KOTAKBANK 26-Mar-15 CE 1,500.00 9.70 -0.30
-3.00%
12.20
6.05
26,000 104 2.56 56,750 -4,750
-7.72%
NMDC 26-Mar-15 CE 155.00 0.10 -0.20
-66.67%
0.25
0.10
26,000 13 0.05 104,000 4,000
4.00%
PETRONET 26-Mar-15 CE 200.00 0.80 -0.35
-30.43%
1.10
0.75
26,000 13 0.25 152,000 10,000
7.04%
YESBANK 26-Mar-15 CE 820.00 53.00 -1.15
-2.12%
56.05
41.85
26,000 52 14.27 49,500 -13,500
-21.43%
AXISBANK 26-Mar-15 CE 730.00 1.35 0.05
3.85%
1.45
0.90
25,500 51 0.34 14,500 -11,000
-43.14%
YESBANK 26-Mar-15 CE 840.00 37.10 -2.90
-7.25%
43.00
29.60
25,500 51 9.86 178,000 500
0.28%
MARUTI 26-Mar-15 CE 3,750.00 44.75 0.10
0.22%
57.00
33.75
25,125 201 11.98 33,000 4,000
13.79%
CROMPGREAV 26-Mar-15 CE 210.00 1.05 0.05
5.00%
1.35
0.80
25,000 25 0.31 93,000 8,000
9.41%
RELIANCE 26-Mar-15 CE 860.00 40.55 -0.60
-1.46%
49.90
35.30
25,000 100 10.44 253,000 -14,000
-5.24%
TATACHEM 26-Mar-15 CE 470.00 10.25 -1.00
-8.89%
12.50
8.95
25,000 25 2.78 54,000 -1,000
-1.82%
TATACHEM 26-Mar-15 CE 500.00 2.75 -0.40
-12.70%
3.40
2.00
25,000 25 0.60 69,000 11,000
18.97%
CIPLA 26-Mar-15 CE 820.00 3.20 0.95
42.22%
4.00
2.50
24,500 49 0.90 12,000 10,000
500.00%
RANBAXY 26-Mar-15 CE 860.00 11.60 4.55
64.54%
12.60
7.00
24,500 49 2.25 17,000 13,500
385.71%
BAJAJ-AUTO 26-Mar-15 CE 2,150.00 36.60 -0.20
-0.54%
44.00
30.10
24,250 194 9.35 24,500 625
2.62%
HDFCBANK 26-Mar-15 CE 1,110.00 17.55 6.00
51.95%
18.75
7.20
24,250 97 2.80 47,000 -750
-1.57%
ANDHRABANK 26-Mar-15 CE 80.00 5.65 -2.10
-27.10%
6.70
5.00
24,000 6 1.59 36,000 12,000
50.00%
ASHOKLEY 26-Mar-15 CE 65.00 9.50 1.60
20.25%
9.50
7.55
24,000 3 1.92 424,000 -8,000
-1.85%
IOB 26-Mar-15 CE 60.00 0.10 -0.10
-50.00%
0.15
0.10
24,000 6 0.04 156,000 -12,000
-7.14%
JISLJALEQS 26-Mar-15 CE 77.50 0.70 -0.35
-33.33%
1.35
0.65
24,000 6 0.27 128,000 8,000
6.67%
KTKBANK 26-Mar-15 CE 160.00 0.25 -0.05
-16.67%
0.25
0.20
24,000 12 0.06 94,000 0
0.00%
TATAMTRDVR 26-Mar-15 CE 400.00 1.30 -0.95
-42.22%
2.20
1.25
24,000 24 0.43 178,000 8,000
4.71%
BANKBARODA 26-Mar-15 CE 184.00 8.00 1.65
25.98%
8.20
6.35
23,750 19 1.61 31,250 10,000
47.06%
BANKBARODA 26-Mar-15 CE 188.00 6.55 1.35
25.96%
6.55
4.50
23,750 19 1.15 40,000 7,500
23.08%
BPCL 26-Mar-15 CE 820.00 9.25 0.95
11.45%
10.70
8.75
23,500 47 2.13 49,000 2,500
5.38%
HDFC 26-Mar-15 CE 1,500.00 6.65 2.30
52.87%
7.55
3.85
23,500 94 1.25 68,750 -9,500
-12.14%
ARVIND 26-Mar-15 CE 360.00 1.20 0.15
14.29%
1.30
1.00
23,000 23 0.28 83,000 7,000
9.21%
CANBK 26-Mar-15 CE 470.00 2.10 -0.05
-2.33%
2.30
1.85
23,000 23 0.45 97,000 5,000
5.43%
TITAN 26-Mar-15 CE 450.00 1.35 -0.70
-34.15%
2.00
0.90
23,000 23 0.37 132,000 1,000
0.76%
M&M 26-Mar-15 CE 1,280.00 14.65 3.00
25.75%
16.00
10.00
22,750 91 2.74 69,000 -6,750
-8.91%
BANKNIFTY 26-Mar-15 CE 20,600.00 135.85 -12.75
-8.58%
160.00
85.00
22,675 907 29.17 15,275 -2,925
-16.07%
MOTHERSUMI 26-Mar-15 CE 510.00 7.75 4.10
112.33%
8.05
4.80
22,500 45 1.08 21,500 14,500
207.14%
SUNPHARMA 26-Mar-15 CE 1,180.00 3.25 3.20
6,400.00%
4.00
2.00
22,500 90 0.79 19,250 19,250
0.00%
GAIL 26-Mar-15 CE 430.00 2.65 -0.70
-20.90%
3.60
1.85
22,000 44 0.51 32,000 -500
-1.54%
NTPC 26-Mar-15 CE 145.00 8.60 1.10
14.67%
8.60
7.25
22,000 11 1.68 362,000 0
0.00%
POWERGRID 26-Mar-15 CE 170.00 0.45 0.10
28.57%
0.65
0.30
22,000 11 0.09 182,000 8,000
4.60%
PETRONET 26-Mar-15 CE 185.00 3.45 -0.60
-14.81%
4.30
3.35
22,000 11 0.95 42,000 4,000
10.53%
CENTURYTEX 26-Mar-15 CE 640.00 3.50 1.15
48.94%
3.60
2.00
21,500 43 0.57 25,000 2,500
11.11%
IOC 26-Mar-15 CE 380.00 1.30 0.45
52.94%
1.45
0.70
21,000 21 0.18 70,000 -5,000
-6.67%
RECLTD 26-Mar-15 CE 340.00 19.55 1.60
8.91%
21.40
16.00
21,000 21 4.15 166,000 -3,000
-1.78%
AXISBANK 26-Mar-15 CE 710.00 2.10 0.00
0.00%
2.25
1.35
21,000 42 0.39 37,500 -2,500
-6.25%
BANKNIFTY 26-Mar-15 CE 21,200.00 50.45 -11.55
-18.63%
60.00
30.95
20,975 839 10.55 15,900 4,025
33.89%
MARUTI 26-Mar-15 CE 3,900.00 11.95 -0.90
-7.00%
17.00
9.15
20,875 167 2.81 20,750 -3,125
-13.09%
COLPAL 26-Mar-15 CE 2,050.00 65.60 38.60
142.96%
70.00
21.00
20,750 166 8.90 8,250 2,000
32.00%
M&M 26-Mar-15 CE 1,300.00 10.00 2.05
25.79%
11.00
6.70
20,750 83 1.55 77,500 1,250
1.64%
BHARTIARTL 26-Mar-15 CE 340.00 16.85 -2.35
-12.24%
18.00
15.05
20,500 41 3.20 20,000 10,000
100.00%
ONGC 26-Mar-15 CE 370.00 0.50 -0.20
-28.57%
0.75
0.40
20,500 41 0.13 167,000 -4,000
-2.34%
BATAINDIA 26-Mar-15 CE 1,250.00 31.15 1.15
3.83%
37.40
25.25
20,000 80 5.72 31,750 11,750
58.75%
DISHTV 26-Mar-15 CE 92.50 0.70 -0.30
-30.00%
1.00
0.70
20,000 5 0.20 48,000 0
0.00%
KTKBANK 26-Mar-15 CE 155.00 0.35 -0.15
-30.00%
0.50
0.35
20,000 10 0.09 48,000 -10,000
-17.24%
NTPC 26-Mar-15 CE 175.00 0.35 0.00
0.00%
0.45
0.30
20,000 10 0.07 84,000 -4,000
-4.55%
PTC 26-Mar-15 CE 85.00 3.35 -0.15
-4.29%
3.90
3.10
20,000 5 0.72 76,000 12,000
18.75%
RCOM 26-Mar-15 CE 77.50 0.85 -0.05
-5.56%
1.00
0.70
20,000 10 0.18 124,000 4,000
3.33%
RPOWER 26-Mar-15 CE 72.50 0.35 0.00
0.00%
0.35
0.30
20,000 5 0.07 192,000 -4,000
-2.04%
SAIL 26-Mar-15 CE 77.50 0.20 -0.05
-20.00%
0.20
0.15
20,000 5 0.04 300,000 -8,000
-2.60%
SYNDIBANK 26-Mar-15 CE 135.00 0.55 -0.10
-15.38%
0.60
0.50
20,000 10 0.10 118,000 0
0.00%
UPL 26-Mar-15 CE 420.00 14.60 2.60
21.67%
14.60
12.00
20,000 20 2.51 41,000 0
0.00%
TATAGLOBAL 26-Mar-15 CE 172.50 1.15 -0.40
-25.81%
1.70
0.80
20,000 10 0.19 18,000 10,000
125.00%
ULTRACEMCO 26-Mar-15 CE 3,500.00 10.00 -15.95
-61.46%
24.35
8.85
19,875 159 3.19 23,875 6,625
38.41%
NIFTY 30-Apr-15 CE 8,800.00 344.60 14.80
4.49%
362.30
281.90
19,825 793 66.88 52,800 1,800
3.53%
NIFTY 26-Mar-15 CE 8,300.00 691.95 43.65
6.73%
703.35
585.60
19,675 787 130.46 202,475 -7,325
-3.49%
INDUSINDBK 26-Mar-15 CE 900.00 35.00 1.45
4.32%
35.00
24.00
19,500 39 5.71 75,000 4,500
6.38%
TATASTEEL 26-Mar-15 CE 420.00 0.40 -0.25
-38.46%
0.55
0.30
19,500 39 0.09 178,500 -5,000
-2.72%
NIFTY 28-Dec-17 CE 9,000.00 1,934.10 152.45
8.56%
1,934.10
1,934.10
19,250 770 341.28 77,500 38,500
98.72%
HDFCBANK 26-Mar-15 CE 1,160.00 3.65 -1.00
-21.51%
4.75
2.50
18,750 75 0.54 27,500 5,000
22.22%
BHARATFORG 26-Mar-15 CE 1,400.00 12.35 2.00
19.32%
16.00
9.35
18,500 74 2.04 68,500 5,500
8.73%
NIFTY 30-Apr-15 CE 9,900.00 7.05 -0.10
-1.40%
7.70
4.75
18,225 729 1.27 18,825 75
0.40%
CENTURYTEX 26-Mar-15 CE 540.00 30.50 2.75
9.91%
35.00
27.50
18,000 36 5.34 92,000 5,500
6.36%
HINDUNILVR 26-Mar-15 CE 1,020.00 4.40 1.75
66.04%
5.00
3.00
18,000 36 0.69 17,000 4,500
36.00%
ITC 30-Apr-15 CE 400.00 2.50 -0.80
-24.24%
3.00
2.50
18,000 18 0.52 39,000 14,000
56.00%
LICHSGFIN 26-Mar-15 CE 480.00 25.85 1.80
7.48%
28.00
24.50
18,000 18 4.77 93,000 -5,000
-5.10%
SSLT 26-Mar-15 CE 235.00 2.10 -0.70
-25.00%
3.20
2.00
18,000 18 0.48 44,000 8,000
22.22%
TATAMTRDVR 26-Mar-15 CE 390.00 2.25 -1.25
-35.71%
3.85
2.20
18,000 18 0.55 96,000 1,000
1.05%
UNITECH 30-Apr-15 CE 30.00 0.30 -0.10
-25.00%
0.30
0.30
18,000 2 0.05 45,000 -18,000
-28.57%
UBL 26-Mar-15 CE 1,040.00 38.45 10.50
37.57%
47.00
33.00
18,000 36 7.74 7,500 4,500
150.00%
NIFTY 30-Apr-15 CE 8,600.00 481.30 -0.35
-0.07%
500.00
425.00
17,900 716 85.67 25,475 14,775
138.08%
ACC 26-Mar-15 CE 1,740.00 19.75 -12.60
-38.95%
33.00
14.25
17,500 70 3.71 14,750 8,000
118.52%
ACC 26-Mar-15 CE 1,760.00 14.15 -10.65
-42.94%
22.85
11.10
17,500 70 2.92 21,250 7,000
49.12%
GLENMARK 26-Mar-15 CE 800.00 50.35 18.85
59.84%
61.10
36.05
17,500 35 6.92 25,000 -11,000
-30.56%
HINDUNILVR 26-Mar-15 CE 1,050.00 2.05 1.05
105.00%
2.65
1.15
17,500 35 0.33 20,500 13,500
192.86%
BATAINDIA 26-Mar-15 CE 1,300.00 14.65 -0.25
-1.68%
16.00
12.55
17,250 69 2.67 59,000 10,250
21.03%
ADANIENT 26-Mar-15 CE 770.00 6.80 -1.90
-21.84%
8.30
6.35
17,000 34 1.17 33,500 -1,000
-2.90%
RELINFRA 26-Mar-15 CE 580.00 2.10 0.60
40.00%
4.50
1.65
17,000 34 0.40 33,500 7,500
28.85%
M&MFIN 26-Mar-15 CE 280.00 1.65 -0.35
-17.50%
2.00
1.40
17,000 17 0.28 94,000 4,000
4.44%
ZEEL 26-Mar-15 CE 370.00 1.90 -0.05
-2.56%
1.90
1.25
17,000 17 0.23 91,000 6,000
7.06%
SBIN 30-Apr-15 CE 310.00 9.90 0.40
4.21%
9.90
8.50
16,250 13 1.46 11,250 3,750
50.00%
AMBUJACEM 26-Mar-15 CE 270.00 10.40 -0.25
-2.35%
10.90
8.00
16,000 16 1.58 68,000 -5,000
-6.85%
HDFCBANK 26-Mar-15 CE 1,070.00 39.90 11.45
40.25%
42.00
27.00
16,000 64 5.04 59,250 -1,500
-2.47%
HEROMOTOCO 26-Mar-15 CE 2,750.00 14.95 -2.65
-15.06%
19.00
11.65
16,000 128 2.64 32,250 1,750
5.74%
IDBI 26-Mar-15 CE 92.50 0.45 0.00
0.00%
0.55
0.45
16,000 4 0.08 56,000 -8,000
-12.50%
IBREALEST 26-Mar-15 CE 92.50 0.30 -0.20
-40.00%
0.35
0.30
16,000 4 0.06 52,000 -4,000
-7.14%
LICHSGFIN 26-Mar-15 CE 550.00 2.75 0.45
19.57%
3.10
2.20
16,000 16 0.47 103,000 -2,000
-1.90%
NIFTY 28-May-15 CE 9,400.00 106.45 -4.10
-3.71%
110.00
87.00
16,000 640 17.28 21,900 9,100
71.09%
NIFTY 30-Apr-15 CE 8,500.00 591.15 21.55
3.78%
605.00
504.00
16,000 640 91.04 215,750 50
0.02%
POWERGRID 26-Mar-15 CE 150.00 7.40 -0.55
-6.92%
7.80
5.25
16,000 8 0.94 138,000 -2,000
-1.43%
POWERGRID 26-Mar-15 CE 162.50 1.50 -0.40
-21.05%
1.70
0.85
16,000 8 0.17 28,000 -2,000
-6.67%
RANBAXY 26-Mar-15 CE 900.00 4.70 4.45
1,780.00%
6.30
3.85
16,000 32 0.63 12,500 12,500
0.00%
NIFTY 26-Mar-15 CE 8,400.00 582.35 16.35
2.89%
605.75
490.00
15,850 634 90.05 127,125 -9,700
-7.09%
YESBANK 26-Mar-15 CE 980.00 1.25 -1.15
-47.92%
2.00
1.10
15,500 31 0.26 31,000 -3,000
-8.82%
BHARATFORG 26-Mar-15 CE 1,280.00 53.65 10.85
25.35%
61.80
39.45
15,000 60 6.63 24,250 -250
-1.02%
INDUSINDBK 26-Mar-15 CE 980.00 4.90 0.25
5.38%
5.55
2.80
15,000 30 0.69 16,000 1,500
10.34%
SIEMENS 26-Mar-15 CE 1,400.00 41.55 -16.15
-27.99%
64.85
31.10
15,000 60 7.76 16,000 2,250
16.36%
TITAN 26-Mar-15 CE 460.00 0.60 -0.65
-52.00%
1.05
0.60
15,000 15 0.14 82,000 1,000
1.23%
RELIANCE 26-Mar-15 CE 840.00 56.50 0.65
1.16%
64.60
49.05
14,750 59 8.80 121,250 -3,250
-2.61%
TECHM 26-Mar-15 CE 2,950.00 45.95 0.45
0.99%
60.50
37.95
14,500 116 7.79 12,625 1,250
10.99%
BHARATFORG 26-Mar-15 CE 1,360.00 21.55 4.35
25.29%
25.60
14.90
14,250 57 2.76 23,750 3,250
15.85%
CROMPGREAV 26-Mar-15 CE 175.00 11.55 1.15
11.06%
13.70
9.85
14,000 14 1.83 50,000 7,000
16.28%
DLF 26-Mar-15 CE 220.00 0.15 0.00
0.00%
0.15
0.15
14,000 7 0.02 66,000 8,000
13.79%
IDFC 26-Mar-15 CE 165.00 15.85 0.85
5.67%
16.35
14.05
14,000 7 2.29 122,000 -4,000
-3.17%
INFY 26-Mar-15 CE 2,600.00 1.35 -0.95
-41.30%
2.70
1.15
14,000 56 0.25 31,500 3,250
11.50%
LT 26-Mar-15 CE 1,980.00 7.80 -1.60
-17.02%
9.75
5.50
14,000 56 1.16 13,750 6,000
77.42%
NMDC 26-Mar-15 CE 160.00 0.10 -0.10
-50.00%
0.20
0.10
14,000 7 0.03 106,000 8,000
8.16%
RELIANCE 26-Mar-15 CE 1,020.00 1.20 0.45
60.00%
1.30
0.80
14,000 56 0.16 45,750 10,750
30.71%
BAJAJ-AUTO 26-Mar-15 CE 2,250.00 10.70 -1.20
-10.08%
14.00
9.75
13,875 111 1.47 37,750 6,125
19.37%
SBIN 26-Mar-15 CE 345.00 0.50 -0.20
-28.57%
0.70
0.50
13,750 11 0.08 45,000 0
0.00%
SBIN 26-Mar-15 CE 365.00 0.30 -0.05
-14.29%
0.30
0.25
13,750 11 0.04 53,750 1,250
2.38%
HINDPETRO 26-Mar-15 CE 620.00 35.65 2.75
8.36%
37.90
33.85
13,500 27 4.91 44,500 0
0.00%
MOTHERSUMI 26-Mar-15 CE 460.00 31.70 12.45
64.68%
34.00
19.00
13,500 27 2.91 31,500 0
0.00%
TATASTEEL 26-Mar-15 CE 330.00 20.00 -10.65
-34.75%
21.65
20.00
13,500 27 2.78 12,000 -8,000
-40.00%
ULTRACEMCO 26-Mar-15 CE 3,300.00 43.90 -49.30
-52.90%
79.00
40.00
13,500 108 7.77 5,500 3,000
120.00%
AXISBANK 26-Mar-15 CE 560.00 55.85 -5.05
-8.29%
67.00
55.85
13,500 27 8.47 306,500 -9,500
-3.01%
BANKNIFTY 26-Mar-15 CE 22,200.00 10.20 -1.80
-15.00%
12.50
7.85
13,425 537 1.24 23,000 -2,775
-10.77%
BANKNIFTY 26-Mar-15 CE 21,300.00 43.15 -6.10
-12.39%
50.20
30.55
13,175 527 5.65 9,525 -1,325
-12.21%
CANBK 26-Mar-15 CE 480.00 1.15 -0.30
-20.69%
1.35
1.05
13,000 13 0.16 72,000 -4,000
-5.26%
SUNTV 26-Mar-15 CE 430.00 18.80 4.60
32.39%
18.80
13.30
13,000 13 2.00 26,000 -1,000
-3.70%
YESBANK 30-Apr-15 CE 920.00 22.45 -0.55
-2.39%
23.30
20.15
13,000 26 2.98 15,000 -1,000
-6.25%
NIFTY 28-May-15 CE 9,000.00 281.10 5.65
2.05%
292.20
235.00
12,775 511 34.47 34,550 -650
-1.85%
AUROPHARMA 26-Mar-15 CE 1,000.00 111.00 15.60
16.35%
111.00
83.65
12,500 50 11.86 58,000 -500
-0.85%
ONGC 26-Mar-15 CE 310.00 14.15 -1.55
-9.87%
15.70
13.00
12,500 25 1.83 41,000 -500
-1.20%
RELIANCE 30-Apr-15 CE 1,000.00 7.75 0.55
7.64%
8.85
7.25
12,500 50 0.99 115,000 -1,750
-1.50%
NIFTY 30-Apr-15 CE 8,700.00 423.80 14.85
3.63%
432.00
351.70
12,175 487 49.82 26,325 550
2.13%
HEXAWARE 26-Mar-15 CE 270.00 11.25 0.45
4.17%
13.70
11.25
12,000 6 1.61 56,000 2,000
3.70%
ARVIND 26-Mar-15 CE 300.00 19.50 3.45
21.50%
19.50
17.55
12,000 12 2.23 74,000 -4,000
-5.13%
ASIANPAINT 26-Mar-15 CE 820.00 30.45 -1.70
-5.29%
32.45
28.50
12,000 24 3.72 28,000 -1,500
-5.08%
APOLLOTYRE 26-Mar-15 CE 230.00 0.20 -0.05
-20.00%
0.20
0.20
12,000 6 0.02 74,000 0
0.00%
BANKINDIA 26-Mar-15 CE 280.00 0.50 -0.15
-23.08%
0.65
0.50
12,000 12 0.07 80,000 -7,000
-8.05%
CIPLA 26-Mar-15 CE 700.00 49.50 8.10
19.57%
54.00
43.00
12,000 24 5.74 149,000 -500
-0.33%
CESC 26-Mar-15 CE 600.00 20.75 0.25
1.22%
24.00
18.80
12,000 24 2.53 48,500 1,500
3.19%
IDEA 26-Mar-15 CE 190.00 0.30 -0.20
-40.00%
0.30
0.30
12,000 6 0.04 34,000 8,000
30.77%
JISLJALEQS 26-Mar-15 CE 65.00 5.45 -0.45
-7.63%
6.35
5.45
12,000 3 0.76 24,000 0
0.00%
KOTAKBANK 26-Mar-15 CE 1,400.00 46.85 4.00
9.33%
50.00
40.00
12,000 48 5.48 44,500 -3,250
-6.81%
L&TFH 26-Mar-15 CE 65.00 3.50 -0.40
-10.26%
3.95
3.50
12,000 3 0.44 112,000 4,000
3.70%
SYNDIBANK 26-Mar-15 CE 115.00 6.30 -3.95
-38.54%
6.75
5.60
12,000 6 0.77 34,000 2,000
6.25%
SYNDIBANK 26-Mar-15 CE 140.00 0.30 -0.05
-14.29%
0.40
0.30
12,000 6 0.04 76,000 6,000
8.57%
TATACHEM 26-Mar-15 CE 490.00 4.15 -1.05
-20.19%
6.20
3.65
12,000 12 0.54 42,000 1,000
2.44%
TATASTEEL 26-Mar-15 CE 410.00 0.60 -0.40
-40.00%
0.90
0.55
12,000 24 0.09 70,000 -3,500
-4.76%
UCOBANK 26-Mar-15 CE 85.00 0.25 -0.05
-16.67%
0.30
0.20
12,000 3 0.03 76,000 -4,000
-5.00%
NIFTY 28-May-15 CE 9,200.00 184.75 5.75
3.21%
188.35
151.00
11,925 477 21.12 9,325 7,350
372.15%
DIVISLAB 26-Mar-15 CE 1,800.00 53.10 21.70
69.11%
67.95
46.00
11,750 94 6.67 8,750 2,125
32.08%
HEROMOTOCO 26-Mar-15 CE 2,800.00 8.45 -1.45
-14.65%
11.10
6.00
11,750 94 1.10 57,375 625
1.10%
JSWSTEEL 26-Mar-15 CE 1,060.00 16.75 -0.85
-4.83%
23.15
14.65
11,750 47 2.36 14,500 2,000
16.00%
ACC 26-Mar-15 CE 1,720.00 25.90 -15.05
-36.75%
35.35
19.90
11,500 46 3.14 13,250 7,500
130.43%
GAIL 26-Mar-15 CE 440.00 1.55 -0.05
-3.13%
1.60
0.85
11,500 23 0.12 53,000 2,000
3.92%
AXISBANK 26-Mar-15 CE 750.00 0.75 -0.15
-16.67%
0.95
0.70
11,500 23 0.10 24,000 5,000
26.32%
ICICIBANK 26-Mar-15 CE 395.00 0.70 -0.30
-30.00%
0.80
0.60
11,250 9 0.08 16,250 5,000
44.44%
SBIN 26-Mar-15 CE 285.00 13.30 -5.00
-27.32%
14.75
13.30
11,250 9 1.66 41,250 3,750
10.00%
GRASIM 26-Mar-15 CE 4,000.00 32.15 -32.85
-50.54%
65.00
30.00
11,000 88 6.42 7,375 1,250
20.41%
IBULHSGFIN 26-Mar-15 CE 650.00 18.00 -4.00
-18.18%
22.50
16.40
11,000 22 2.14 26,000 -1,500
-5.45%
MCLEODRUSS 26-Mar-15 CE 260.00 1.90 -1.30
-40.63%
3.05
1.85
11,000 11 0.23 12,000 5,000
71.43%
ORIENTBANK 26-Mar-15 CE 280.00 1.10 -0.80
-42.11%
1.70
1.10
11,000 11 0.17 49,000 1,000
2.08%
SUNTV 26-Mar-15 CE 440.00 15.40 2.05
15.36%
17.00
10.90
11,000 11 1.25 14,000 0
0.00%
SUNTV 26-Mar-15 CE 450.00 11.30 3.25
40.37%
11.90
7.65
11,000 11 0.94 7,000 1,000
16.67%
TVSMOTOR 26-Mar-15 CE 280.00 17.85 0.65
3.78%
18.45
13.70
11,000 11 1.94 69,000 -2,000
-2.82%
UNIONBANK 26-Mar-15 CE 210.00 0.50 -0.10
-16.67%
0.60
0.45
11,000 11 0.06 124,000 -1,000
-0.80%
HEROMOTOCO 26-Mar-15 CE 2,600.00 66.55 -11.45
-14.68%
75.00
53.00
10,750 86 7.18 11,250 1,750
18.42%
LT 26-Mar-15 CE 2,040.00 3.30 -1.10
-25.00%
3.60
2.25
10,750 43 0.37 35,750 0
0.00%
SRTRANSFIN 26-Mar-15 CE 1,200.00 28.80 -9.90
-25.58%
35.00
21.40
10,750 43 3.16 38,000 750
2.01%
DRREDDY 26-Mar-15 CE 3,450.00 96.60 28.70
42.27%
99.95
77.25
10,625 85 9.51 6,875 -625
-8.33%
ASIANPAINT 26-Mar-15 CE 800.00 46.00 0.75
1.66%
47.50
43.10
10,500 21 4.85 37,000 -500
-1.33%
CESC 26-Mar-15 CE 620.00 12.85 0.30
2.39%
16.85
11.80
10,500 21 1.43 49,000 2,000
4.26%
BANKNIFTY 26-Mar-15 CE 21,100.00 59.00 -14.40
-19.62%
70.00
38.55
10,300 412 5.77 5,450 525
10.66%
LUPIN 26-Mar-15 CE 1,880.00 30.55 16.10
111.42%
32.65
18.50
10,250 41 2.25 6,000 1,000
20.00%
GODREJIND 26-Mar-15 CE 350.00 3.50 0.00
0.00%
4.50
3.50
10,010 10 0.40 15,015 -1,001
-6.25%
AMTEKAUTO 26-Mar-15 CE 190.00 0.30 -0.10
-25.00%
0.35
0.25
10,000 5 0.03 60,000 2,000
3.45%
BIOCON 26-Mar-15 CE 430.00 15.75 4.10
35.19%
16.50
11.50
10,000 20 1.39 26,000 1,000
4.00%
DLF 26-Mar-15 CE 210.00 0.20 -0.05
-20.00%
0.20
0.20
10,000 5 0.02 104,000 -2,000
-1.89%
AMBUJACEM 26-Mar-15 CE 285.00 3.75 -1.55
-29.25%
4.10
3.00
10,000 10 0.38 30,000 2,000
7.14%
ABIRLANUVO 26-Mar-15 CE 1,800.00 13.85 -13.25
-48.89%
23.20
12.50
10,000 40 1.85 13,000 3,000
30.00%
ITC 26-Mar-15 CE 430.00 0.40 0.05
14.29%
0.40
0.30
10,000 10 0.03 243,000 3,000
1.25%
ADANIPORTS 26-Mar-15 CE 410.00 0.50 -0.45
-47.37%
0.80
0.50
10,000 10 0.07 47,000 0
0.00%
NHPC 28-May-15 CE 30.00 2.60 2.00
333.33%
2.60
2.60
10,000 1 0.26 - -10,000
-100.00%
SUNPHARMA 26-Mar-15 CE 960.00 85.65 23.25
37.26%
87.50
64.00
10,000 40 7.30 81,500 -1,000
-1.21%
UNIONBANK 26-Mar-15 CE 160.00 14.70 2.25
18.07%
14.70
12.20
10,000 10 1.31 20,000 0
0.00%
WIPRO 26-Mar-15 CE 720.00 3.45 0.50
16.95%
3.55
3.45
10,000 20 0.35 25,500 -4,000
-13.56%
MARUTI 26-Mar-15 CE 3,850.00 18.90 -1.05
-5.26%
25.00
13.90
9,875 79 2.09 9,375 1,250
15.38%
M&M 26-Mar-15 CE 1,220.00 39.80 7.05
21.53%
41.90
30.60
9,750 39 3.31 3,500 1,500
75.00%
HDFC 26-Mar-15 CE 1,460.00 13.75 3.95
40.31%
16.00
8.40
9,500 38 1.10 21,750 -1,250
-5.43%
HAVELLS 26-Mar-15 CE 310.00 1.10 -0.40
-26.67%
1.95
1.05
9,000 9 0.12 34,000 5,000
17.24%
HINDPETRO 30-Apr-15 CE 660.00 29.50 -31.00
-51.24%
40.20
29.20
9,000 18 3.10 4,500 4,500
0.00%
IOC 26-Mar-15 CE 330.00 18.15 2.70
17.48%
18.15
15.50
9,000 9 1.48 83,000 -5,000
-5.68%
PFC 26-Mar-15 CE 330.00 1.70 0.05
3.03%
2.00
1.60
9,000 9 0.17 94,000 1,000
1.08%
UNITECH 26-Mar-15 CE 35.00 0.05 0.00
0.00%
0.05
0.05
9,000 1 0.00 1,062,000 -9,000
-0.84%
AXISBANK 26-Mar-15 CE 740.00 1.15 0.20
21.05%
1.15
0.80
9,000 18 0.09 28,000 1,500
5.66%
ZEEL 26-Mar-15 CE 380.00 1.45 0.35
31.82%
1.50
1.10
9,000 9 0.11 66,000 4,000
6.45%
BANKBARODA 26-Mar-15 CE 220.00 0.55 -0.10
-15.38%
0.60
0.50
8,750 7 0.04 125,000 -5,000
-3.85%
SBIN 30-Apr-15 CE 350.00 2.35 -0.15
-6.00%
2.40
2.05
8,750 7 0.21 16,250 0
0.00%
HDFCBANK 26-Mar-15 CE 1,060.00 40.50 6.85
20.36%
47.55
35.95
8,500 34 3.06 60,250 5,250
9.55%
HINDPETRO 26-Mar-15 CE 720.00 3.45 0.35
11.29%
3.45
2.80
8,500 17 0.27 47,000 0
0.00%
ULTRACEMCO 26-Mar-15 CE 3,250.00 66.60 -78.40
-54.07%
105.00
54.00
8,500 68 6.22 4,125 1,875
83.33%
BHARATFORG 26-Mar-15 CE 1,260.00 67.05 14.35
27.23%
76.50
50.00
8,250 33 4.47 13,750 -1,250
-8.33%
SUNPHARMA 26-Mar-15 CE 900.00 140.35 32.60
30.26%
142.00
116.30
8,250 33 10.31 37,750 -4,750
-11.18%
ULTRACEMCO 26-Mar-15 CE 3,350.00 31.60 -39.25
-55.40%
62.00
27.50
8,125 65 3.42 5,000 250
5.26%
HEXAWARE 26-Mar-15 CE 310.00 1.10 -0.55
-33.33%
1.10
1.10
8,000 4 0.09 8,000 -6,000
-42.86%
AMTEKAUTO 26-Mar-15 CE 150.00 9.50 0.25
2.70%
9.50
8.05
8,000 4 0.69 32,000 0
0.00%
ANDHRABANK 26-Mar-15 CE 105.00 0.20 -0.05
-20.00%
0.20
0.20
8,000 2 0.02 40,000 0
0.00%
ARVIND 26-Mar-15 CE 370.00 0.65 -0.10
-13.33%
0.70
0.65
8,000 8 0.05 45,000 0
0.00%
APOLLOTYRE 26-Mar-15 CE 250.00 0.20 0.00
0.00%
0.20
0.15
8,000 4 0.01 50,000 2,000
4.17%
DABUR 26-Mar-15 CE 275.00 4.40 1.55
54.39%
5.15
3.25
8,000 8 0.27 12,000 3,000
33.33%
HINDUNILVR 26-Mar-15 CE 990.00 8.50 0.20
2.41%
9.00
4.45
8,000 16 0.52 13,000 1,000
8.33%
INDIACEM 26-Mar-15 CE 95.00 9.70 -4.90
-33.56%
9.70
8.80
8,000 4 0.74 28,000 -8,000
-22.22%
INDIACEM 26-Mar-15 CE 125.00 0.50 0.00
0.00%
0.50
0.30
8,000 4 0.03 82,000 -2,000
-2.38%
ITC 26-Mar-15 CE 440.00 0.30 0.00
0.00%
0.30
0.25
8,000 8 0.02 275,000 -5,000
-1.79%
ITC 30-Apr-15 CE 370.00 6.50 -0.55
-7.80%
7.95
6.50
8,000 8 0.61 44,000 3,000
7.32%
JISLJALEQS 26-Mar-15 CE 82.50 0.25 -0.15
-37.50%
0.35
0.25
8,000 2 0.03 40,000 0
0.00%
JISLJALEQS 26-Mar-15 CE 95.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 2 0.01 16,000 -4,000
-20.00%
ORIENTBANK 26-Mar-15 CE 240.00 11.65 1.55
15.35%
12.00
9.90
8,000 8 0.96 44,000 2,000
4.76%
RECLTD 26-Mar-15 CE 390.00 1.95 -0.60
-23.53%
3.05
1.95
8,000 8 0.22 29,000 1,000
3.57%
SUNPHARMA 26-Mar-15 CE 940.00 103.65 30.70
42.08%
111.35
80.00
8,000 32 7.12 43,500 0
0.00%
TATAPOWER 26-Mar-15 CE 97.50 0.30 -0.30
-50.00%
0.30
0.30
8,000 2 0.02 64,000 0
0.00%
AXISBANK 26-Mar-15 CE 590.00 39.65 3.90
10.91%
40.00
31.00
8,000 16 2.90 39,000 -1,500
-3.70%
NIFTY 30-Apr-15 CE 8,950.00 239.15 17.15
7.73%
240.10
222.00
7,775 311 18.67 3,400 -7,275
-68.15%
ACC 26-Mar-15 CE 1,780.00 9.35 -9.45
-50.27%
16.75
7.75
7,750 31 0.89 6,750 1,000
17.39%
INFY 26-Mar-15 CE 2,200.00 85.00 -15.00
-15.00%
97.45
75.00
7,750 31 7.55 39,250 -3,000
-7.10%
HINDUNILVR 26-Mar-15 CE 900.00 50.00 18.90
60.77%
55.00
39.90
7,500 15 3.31 65,000 -2,500
-3.70%
KOTAKBANK 26-Mar-15 CE 1,350.00 84.00 6.30
8.11%
85.75
71.95
7,500 30 6.08 57,500 -1,250
-2.13%
PNB 30-Apr-15 CE 170.00 6.90 -2.10
-23.33%
7.50
6.90
7,500 6 0.56 50,000 5,000
11.11%
JSWSTEEL 26-Mar-15 CE 1,080.00 13.45 -1.15
-7.88%
17.65
11.70
7,250 29 1.12 7,250 0
0.00%
BPCL 26-Mar-15 CE 880.00 2.25 -0.25
-10.00%
2.55
1.55
7,000 14 0.17 8,000 -6,000
-42.86%
CAIRN 26-Mar-15 CE 230.00 13.50 -12.50
-48.08%
13.50
11.80
7,000 7 0.87 9,000 4,000
80.00%
CAIRN 26-Mar-15 CE 280.00 0.45 -0.20
-30.77%
0.45
0.35
7,000 7 0.03 67,000 1,000
1.52%
COLPAL 26-Mar-15 CE 2,000.00 99.40 64.30
183.19%
101.75
35.80
7,000 56 4.14 4,250 -250
-5.56%
LICHSGFIN 26-Mar-15 CE 560.00 1.45 -0.35
-19.44%
2.00
1.45
7,000 7 0.14 38,000 4,000
11.76%
NIFTY 26-Mar-15 CE 8,750.00 273.20 22.15
8.82%
290.55
200.00
7,000 280 18.20 12,925 -600
-4.44%
SUNTV 26-Mar-15 CE 460.00 7.00 0.00
0.00%
7.00
4.00
7,000 7 0.39 9,000 2,000
28.57%
TATACHEM 26-Mar-15 CE 460.00 18.05 -4.95
-21.52%
18.05
14.90
7,000 7 1.07 26,000 -1,000
-3.70%
VOLTAS 26-Mar-15 CE 310.00 1.00 -0.30
-23.08%
1.40
0.95
7,000 7 0.09 49,000 1,000
2.08%
WIPRO 26-Mar-15 CE 690.00 9.10 1.80
24.66%
9.70
7.80
7,000 14 0.59 38,000 500
1.33%
NIFTY 26-Mar-15 CE 7,500.00 1,472.70 26.70
1.85%
1,500.00
1,372.75
6,950 278 100.80 223,400 -2,925
-1.29%
NIFTY 26-Mar-15 CE 8,200.00 780.85 23.75
3.14%
796.00
681.05
6,850 274 51.37 77,675 -3,800
-4.66%
LUPIN 26-Mar-15 CE 2,000.00 3.20 0.70
28.00%
3.50
2.10
6,750 27 0.23 6,250 -2,000
-24.24%
NIFTY 26-Mar-15 CE 10,100.00 0.90 0.25
38.46%
1.00
0.65
6,675 267 0.06 3,425 850
33.01%
BAJAJ-AUTO 26-Mar-15 CE 2,100.00 61.25 1.65
2.77%
68.00
53.20
6,625 53 3.85 20,625 1,750
9.27%
TECHM 26-Mar-15 CE 3,050.00 20.60 -2.55
-11.02%
29.20
18.05
6,625 53 1.66 14,750 500
3.51%
TATASTEEL 26-Mar-15 CE 430.00 0.30 -0.15
-33.33%
0.35
0.25
6,500 13 0.02 115,000 -500
-0.43%
SUNPHARMA 26-Mar-15 CE 920.00 120.55 30.55
33.94%
122.75
101.00
6,250 25 6.87 60,250 -2,500
-3.98%
COLPAL 26-Mar-15 CE 2,150.00 23.25 19.25
481.25%
23.85
5.00
6,125 49 0.99 2,500 1,500
150.00%
TECHM 26-Mar-15 CE 3,100.00 13.50 -1.10
-7.53%
20.00
11.50
6,125 49 1.01 27,250 4,625
20.44%
HEXAWARE 26-Mar-15 CE 320.00 0.75 0.10
15.38%
0.80
0.75
6,000 3 0.05 90,000 4,000
4.65%
AMTEKAUTO 26-Mar-15 CE 200.00 0.25 -0.45
-64.29%
0.25
0.25
6,000 3 0.02 24,000 6,000
33.33%
ALBK 26-Mar-15 CE 130.00 0.30 -0.05
-14.29%
0.30
0.25
6,000 3 0.02 152,000 -6,000
-3.80%
BHEL 26-Mar-15 CE 250.00 21.55 0.55
2.62%
23.50
21.40
6,000 6 1.34 56,000 0
0.00%
BHEL 26-Mar-15 CE 330.00 0.30 -0.15
-33.33%
0.35
0.30
6,000 6 0.02 38,000 -4,000
-9.52%
BHEL 26-Mar-15 CE 340.00 0.25 -0.35
-58.33%
0.25
0.25
6,000 6 0.02 32,000 0
0.00%
DLF 30-Apr-15 CE 170.00 6.90 0.15
2.22%
6.90
6.90
6,000 3 0.41 20,000 6,000
42.86%
HINDZINC 26-Mar-15 CE 175.00 5.55 1.25
29.07%
5.55
5.45
6,000 3 0.33 14,000 0
0.00%
HINDZINC 26-Mar-15 CE 195.00 0.65 0.00
0.00%
0.65
0.55
6,000 3 0.04 20,000 -2,000
-9.09%
IDFC 30-Apr-15 CE 200.00 3.00 -0.50
-14.29%
3.10
2.25
6,000 3 0.17 2,000 0
0.00%
IBULHSGFIN 26-Mar-15 CE 660.00 14.05 -1.95
-12.19%
18.40
13.05
6,000 12 0.93 49,500 -1,000
-1.98%
INDUSINDBK 26-Mar-15 CE 1,000.00 2.00 -0.90
-31.03%
2.50
1.75
6,000 12 0.15 33,500 -500
-1.47%
IRB 30-Apr-15 CE 280.00 9.50 -18.25
-65.77%
9.50
9.10
6,000 6 0.57 3,000 3,000
0.00%
MCLEODRUSS 26-Mar-15 CE 240.00 11.20 4.20
60.00%
11.20
7.70
6,000 6 0.49 31,000 -4,000
-11.43%
ONGC 26-Mar-15 CE 300.00 21.60 -1.40
-6.09%
23.00
20.00
6,000 12 1.34 25,000 4,500
21.95%
RECLTD 26-Mar-15 CE 330.00 27.00 3.15
13.21%
27.50
23.00
6,000 6 1.59 54,000 -3,000
-5.26%
RANBAXY 26-Mar-15 CE 740.00 74.30 17.90
31.74%
80.50
53.25
6,000 12 3.83 34,500 500
1.47%
UPL 26-Mar-15 CE 460.00 2.70 0.40
17.39%
2.70
1.80
6,000 6 0.13 9,000 0
0.00%
TATAGLOBAL 26-Mar-15 CE 185.00 0.30 -0.10
-25.00%
0.45
0.30
6,000 3 0.03 34,000 4,000
13.33%
GRASIM 26-Mar-15 CE 3,900.00 61.55 -111.05
-64.34%
99.20
55.50
5,875 47 5.18 4,125 2,125
106.25%
AUROPHARMA 26-Mar-15 CE 1,300.00 4.00 -0.05
-1.23%
4.15
2.55
5,750 23 0.19 23,000 3,750
19.48%
BAJAJ-AUTO 26-Mar-15 CE 2,300.00 6.00 -0.65
-9.77%
9.30
5.90
5,750 46 0.41 32,125 2,375
7.98%
NIFTY 28-May-15 CE 9,300.00 135.00 -8.85
-6.15%
149.60
114.00
5,675 227 7.61 22,650 -75
-0.33%
DRREDDY 26-Mar-15 CE 3,650.00 29.15 6.65
29.56%
29.55
23.45
5,625 45 1.62 6,000 1,750
41.18%
HEROMOTOCO 26-Mar-15 CE 3,000.00 2.00 -0.15
-6.98%
3.50
2.00
5,625 45 0.15 61,250 -875
-1.41%
CESC 26-Mar-15 CE 640.00 7.00 -1.50
-17.65%
9.70
7.00
5,500 11 0.49 30,500 0
0.00%
HCLTECH 26-Mar-15 CE 2,250.00 8.35 -0.95
-10.22%
10.10
7.75
5,500 44 0.56 21,125 2,250
11.92%
IGL 26-Mar-15 CE 450.00 8.00 -3.40
-29.82%
9.90
8.00
5,500 11 0.52 12,000 0
0.00%
MARUTI 26-Mar-15 CE 3,650.00 88.80 -6.05
-6.38%
110.25
72.25
5,500 44 5.25 8,500 -875
-9.33%
RELCAPITAL 26-Mar-15 CE 440.00 42.00 -3.40
-7.49%
42.00
34.55
5,500 11 1.93 42,000 -2,000
-4.55%
NIFTY 26-Mar-15 CE 9,550.00 2.80 -1.70
-37.78%
3.75
1.25
5,475 219 0.20 7,775 -1,600
-17.07%
DRREDDY 26-Mar-15 CE 3,550.00 54.90 16.30
42.23%
56.50
41.80
5,375 43 2.76 5,000 -125
-2.44%
BANKNIFTY 26-Mar-15 CE 21,400.00 35.50 -7.85
-18.11%
44.15
30.00
5,275 211 1.87 7,000 -1,325
-15.92%
ACC 26-Mar-15 CE 1,800.00 8.55 -5.70
-40.00%
11.00
5.00
5,250 21 0.48 25,000 2,250
9.89%
SIEMENS 26-Mar-15 CE 1,420.00 33.85 -25.10
-42.58%
52.65
27.50
5,250 21 2.43 5,500 3,250
144.44%
ULTRACEMCO 26-Mar-15 CE 3,600.00 5.05 -9.95
-66.33%
10.00
5.00
5,250 42 0.39 6,000 500
9.09%
NIFTY 26-Mar-15 CE 8,100.00 884.40 42.30
5.02%
899.15
788.45
5,075 203 43.32 72,800 -975
-1.32%
NIFTY 26-Mar-15 CE 10,200.00 1.00 0.50
100.00%
1.00
1.00
5,025 201 0.05 5,025 5,000
20,000.00%
BANKINDIA 30-Apr-15 CE 250.00 6.65 -4.35
-39.55%
9.05
6.65
5,000 5 0.39 5,000 4,000
400.00%
CENTURYTEX 26-Mar-15 CE 660.00 2.00 1.00
100.00%
2.00
1.80
5,000 10 0.09 9,500 2,500
35.71%
DABUR 26-Mar-15 CE 260.00 13.50 3.50
35.00%
13.50
10.05
5,000 5 0.55 4,000 0
0.00%
ITC 30-Apr-15 CE 350.00 14.50 -2.00
-12.12%
15.75
14.00
5,000 5 0.77 25,000 2,000
8.70%
SBIN 26-Mar-15 CE 380.00 0.15 -0.05
-25.00%
0.20
0.15
5,000 4 0.01 103,750 0
0.00%
SBIN 30-Apr-15 CE 330.00 4.30 -0.90
-17.31%
4.75
3.70
5,000 4 0.24 7,500 5,000
200.00%
SSLT 26-Mar-15 CE 260.00 0.55 -0.15
-21.43%
0.65
0.55
5,000 5 0.03 22,000 -4,000
-15.38%
TATACHEM 26-Mar-15 CE 450.00 25.55 -3.85
-13.10%
25.55
24.00
5,000 5 1.21 20,000 -2,000
-9.09%
TATAMTRDVR 26-Mar-15 CE 410.00 1.00 -0.65
-39.39%
1.00
1.00
5,000 5 0.05 42,000 -5,000
-10.64%
UBL 26-Mar-15 CE 1,100.00 15.00 5.00
50.00%
22.00
14.00
5,000 10 0.91 3,000 500
20.00%
BANKNIFTY 30-Apr-15 CE 22,000.00 108.45 -11.60
-9.66%
133.05
85.15
4,950 198 5.03 5,825 2,775
90.98%
BANKNIFTY 26-Mar-15 CE 19,200.00 846.10 40.60
5.04%
890.00
588.55
4,825 193 36.61 6,950 -175
-2.46%
HDFCBANK 26-Mar-15 CE 1,050.00 46.00 1.50
3.37%
46.00
42.15
4,750 19 2.02 10,500 3,000
40.00%
RELIANCE 30-Apr-15 CE 900.00 35.35 0.95
2.76%
40.00
32.00
4,750 19 1.73 55,750 3,250
6.19%
SIEMENS 26-Mar-15 CE 1,360.00 54.90 -34.10
-38.31%
81.00
49.60
4,750 19 3.82 9,500 750
8.57%
TECHM 26-Mar-15 CE 2,850.00 92.35 1.35
1.48%
114.00
76.25
4,625 37 4.86 24,625 500
2.07%
BAJAJ-AUTO 26-Mar-15 CE 2,400.00 5.00 -1.00
-16.67%
5.00
4.75
4,500 36 0.22 18,000 4,125
29.73%
BPCL 26-Mar-15 CE 760.00 34.95 4.55
14.97%
37.70
32.50
4,500 9 1.50 48,500 1,500
3.19%
ABIRLANUVO 26-Mar-15 CE 1,850.00 7.10 -5.60
-44.09%
13.45
6.00
4,500 18 0.61 8,250 1,750
26.92%
LT 26-Mar-15 CE 1,780.00 78.45 -4.65
-5.60%
79.90
67.15
4,500 18 3.34 44,500 -2,000
-4.30%
RELIANCE 26-Mar-15 CE 1,040.00 0.65 -0.15
-18.75%
0.75
0.55
4,500 18 0.03 30,500 1,000
3.39%
RELIANCE 30-Apr-15 CE 960.00 13.55 -0.35
-2.52%
19.50
13.00
4,500 18 0.80 40,500 3,000
8.00%
SIEMENS 26-Mar-15 CE 1,440.00 26.60 -17.00
-38.99%
39.00
20.00
4,500 18 1.48 5,250 1,000
23.53%
SUNPHARMA 26-Mar-15 CE 1,160.00 4.75 4.70
9,400.00%
5.00
3.45
4,500 18 0.20 4,000 4,000
0.00%
AXISBANK 30-Apr-15 CE 630.00 28.90 -9.50
-24.74%
30.50
23.85
4,500 9 1.37 2,500 2,500
0.00%
YESBANK 26-Mar-15 CE 1,020.00 0.75 -0.20
-21.05%
0.80
0.65
4,500 9 0.04 13,500 1,000
8.00%
NIFTY 26-Mar-15 CE 7,800.00 1,169.45 23.70
2.07%
1,179.75
1,081.65
4,425 177 51.37 25,175 1,275
5.33%
SIEMENS 26-Mar-15 CE 1,520.00 8.10 -9.95
-55.12%
11.50
7.40
4,250 17 0.45 7,000 500
7.69%
SRTRANSFIN 26-Mar-15 CE 1,250.00 11.50 -5.60
-32.75%
14.00
10.00
4,250 17 0.48 10,750 4,000
59.26%
TCS 26-Mar-15 CE 2,650.00 98.50 -22.40
-18.53%
139.55
89.40
4,250 34 4.68 23,500 -750
-3.09%
APOLLOTYRE 26-Mar-15 CE 240.00 0.15 -0.05
-25.00%
0.15
0.15
4,000 2 0.01 70,000 -2,000
-2.78%
CENTURYTEX 26-Mar-15 CE 520.00 47.65 7.50
18.68%
47.65
43.50
4,000 8 1.78 149,500 2,000
1.36%
HDIL 26-Mar-15 CE 95.00 19.50 0.00
0.00%
19.50
19.50
4,000 1 0.78 12,000 -4,000
-25.00%
HINDZINC 26-Mar-15 CE 200.00 0.30 -0.20
-40.00%
0.35
0.30
4,000 2 0.01 38,000 0
0.00%
IDEA 26-Mar-15 CE 145.00 8.45 -3.05
-26.52%
10.20
8.45
4,000 2 0.41 8,000 2,000
33.33%
IOB 26-Mar-15 CE 62.50 0.15 0.00
0.00%
0.15
0.15
4,000 1 0.01 4,000 0
0.00%
IBREALEST 26-Mar-15 CE 97.50 0.15 -0.15
-50.00%
0.15
0.15
4,000 1 0.01 24,000 -4,000
-14.29%
ITC 26-Mar-15 CE 450.00 0.25 -0.05
-16.67%
0.25
0.25
4,000 4 0.01 183,000 0
0.00%
LUPIN 26-Mar-15 CE 1,700.00 133.20 13.20
11.00%
139.00
132.00
4,000 16 5.41 13,000 -250
-1.89%
LICHSGFIN 26-Mar-15 CE 570.00 1.20 0.20
20.00%
1.50
1.20
4,000 4 0.06 40,000 2,000
5.26%
LT 26-Mar-15 CE 1,700.00 141.80 -12.35
-8.01%
155.85
121.45
4,000 16 5.73 84,500 -250
-0.29%
M&MFIN 26-Mar-15 CE 290.00 0.75 -0.50
-40.00%
1.00
0.70
4,000 4 0.03 30,000 2,000
7.14%
PFC 26-Mar-15 CE 340.00 1.10 -0.30
-21.43%
1.10
1.00
4,000 4 0.04 32,000 1,000
3.23%
POWERGRID 26-Mar-15 CE 152.50 4.15 -1.20
-22.43%
4.15
4.00
4,000 2 0.16 6,000 0
0.00%
RCOM 26-Mar-15 CE 82.50 0.40 -0.05
-11.11%
0.40
0.40
4,000 2 0.02 72,000 0
0.00%
RCOM 26-Mar-15 CE 100.00 0.10 0.00
0.00%
0.10
0.10
4,000 2 0.00 88,000 0
0.00%
RPOWER 26-Mar-15 CE 85.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 112,000 0
0.00%
SKSMICRO 26-Mar-15 CE 420.00 42.00 -1.00
-2.33%
42.00
37.00
4,000 4 1.48 43,000 0
0.00%
TATAMOTORS 26-Mar-15 CE 560.00 22.00 -3.25
-12.87%
24.00
22.00
4,000 8 0.92 36,000 1,500
4.35%
TATAPOWER 26-Mar-15 CE 82.50 4.65 -1.85
-28.46%
4.65
4.65
4,000 1 0.19 12,000 0
0.00%
TVSMOTOR 26-Mar-15 CE 270.00 23.50 -0.50
-2.08%
24.55
23.50
4,000 4 0.97 66,000 0
0.00%
TVSMOTOR 26-Mar-15 CE 340.00 0.90 0.00
0.00%
1.00
0.90
4,000 4 0.04 27,000 -2,000
-6.90%
UNIONBANK 30-Apr-15 CE 180.00 9.05 -39.40
-81.32%
9.20
9.00
4,000 4 0.36 3,000 3,000
0.00%
ZEEL 26-Mar-15 CE 390.00 1.75 0.80
84.21%
2.15
0.55
4,000 4 0.05 43,000 0
0.00%
ZEEL 26-Mar-15 CE 400.00 1.25 -0.40
-24.24%
1.25
0.15
4,000 4 0.03 5,000 0
0.00%
BANKNIFTY 30-Apr-15 CE 21,000.00 303.80 14.70
5.08%
325.00
207.60
3,950 158 11.09 15,725 1,750
12.52%
BANKNIFTY 26-Mar-15 CE 22,100.00 12.35 -0.30
-2.37%
14.00
8.90
3,825 153 0.43 5,625 -1,700
-23.21%
APOLLOHOSP 26-Mar-15 CE 1,400.00 47.00 -11.50
-19.66%
71.15
45.00
3,750 15 2.50 2,750 750
37.50%
BANKBARODA 26-Mar-15 CE 215.00 0.75 -0.10
-11.76%
0.90
0.75
3,750 3 0.03 5,000 0
0.00%
HDFC 26-Mar-15 CE 1,340.00 77.00 24.20
45.83%
77.00
58.00
3,750 15 2.35 20,750 -500
-2.35%
INFY 30-Apr-15 CE 2,500.00 29.00 -6.75
-18.88%
32.20
26.00
3,750 15 1.14 12,750 1,000
8.51%
SRTRANSFIN 26-Mar-15 CE 1,300.00 4.50 -2.05
-31.30%
5.00
3.00
3,750 15 0.15 24,750 1,500
6.45%
BANKNIFTY 26-Mar-15 CE 19,400.00 712.55 81.85
12.98%
750.00
481.80
3,625 145 22.81 4,950 -150
-2.94%
BANKNIFTY 26-Mar-15 CE 21,600.00 21.50 -8.45
-28.21%
30.00
12.65
3,575 143 0.93 3,775 -1,800
-32.29%
CIPLA 26-Mar-15 CE 840.00 2.00 -3.60
-64.29%
2.00
2.00
3,500 7 0.07 11,500 2,500
27.78%
CENTURYTEX 26-Mar-15 CE 500.00 68.25 1.25
1.87%
68.25
58.00
3,500 7 2.15 134,500 -2,000
-1.47%
M&M 26-Mar-15 CE 1,200.00 53.85 14.15
35.64%
53.85
41.00
3,500 14 1.59 4,750 500
11.76%
MOTHERSUMI 26-Mar-15 CE 450.00 38.80 15.85
69.06%
39.70
30.00
3,500 7 1.09 30,500 0
0.00%
TATAMOTORS 26-Mar-15 CE 550.00 31.50 -2.50
-7.35%
31.90
29.00
3,500 7 1.12 5,000 3,000
150.00%
AXISBANK 30-Apr-15 CE 580.00 52.45 -18.55
-26.13%
61.00
52.45
3,500 7 2.13 15,000 -500
-3.23%
AXISBANK 30-Apr-15 CE 680.00 11.00 -1.00
-8.33%
13.50
10.00
3,500 7 0.47 151,500 -2,000
-1.30%
YESBANK 30-Apr-15 CE 900.00 26.95 -16.05
-37.33%
32.50
26.95
3,500 7 1.08 5,500 0
0.00%
BANKNIFTY 30-Apr-15 CE 20,000.00 689.85 29.15
4.41%
719.25
524.00
3,450 138 21.29 6,100 1,600
35.56%
HCLTECH 26-Mar-15 CE 2,300.00 5.05 1.55
44.29%
5.75
5.05
3,250 26 0.18 4,000 3,125
357.14%
JSWSTEEL 26-Mar-15 CE 1,140.00 7.45 1.55
26.27%
8.50
4.35
3,250 13 0.28 7,750 3,000
63.16%
DRREDDY 26-Mar-15 CE 3,400.00 123.80 34.35
38.40%
130.05
106.00
3,125 25 3.66 9,875 125
1.28%
BIOCON 26-Mar-15 CE 470.00 2.90 0.00
0.00%
2.95
1.80
3,000 6 0.05 24,500 2,000
8.89%
BIOCON 26-Mar-15 CE 480.00 1.85 0.50
37.04%
1.85
1.50
3,000 6 0.05 25,000 2,500
11.11%
BANKINDIA 26-Mar-15 CE 300.00 0.25 -0.25
-50.00%
0.25
0.25
3,000 3 0.01 140,000 1,000
0.72%
RELINFRA 26-Mar-15 CE 620.00 1.10 0.15
15.79%
1.25
1.00
3,000 6 0.04 9,500 2,000
26.67%
AMBUJACEM 26-Mar-15 CE 295.00 1.55 -1.00
-39.22%
1.70
1.55
3,000 3 0.05 18,000 -2,000
-10.00%
INFY 26-Mar-15 CE 2,550.00 1.70 -1.50
-46.88%
3.75
1.70
3,000 12 0.08 5,750 1,750
43.75%
LUPIN 26-Mar-15 CE 1,940.00 13.40 4.65
53.14%
13.70
9.00
3,000 12 0.34 5,250 1,500
40.00%
LICHSGFIN 26-Mar-15 CE 450.00 49.75 8.50
20.61%
49.75
47.45
3,000 3 1.42 24,000 0
0.00%
LICHSGFIN 26-Mar-15 CE 580.00 0.80 -0.05
-5.88%
0.95
0.80
3,000 3 0.03 27,000 0
0.00%
MCLEODRUSS 26-Mar-15 CE 245.00 6.65 1.30
24.30%
7.00
6.65
3,000 3 0.20 6,000 0
0.00%
RANBAXY 26-Mar-15 CE 700.00 107.70 26.50
32.64%
107.70
100.90
3,000 6 3.07 39,000 -500
-1.27%
TATACHEM 26-Mar-15 CE 440.00 28.60 3.10
12.16%
28.60
26.75
3,000 3 0.80 5,000 0
0.00%
TCS 26-Mar-15 CE 2,600.00 140.00 -27.70
-16.52%
181.30
115.05
3,000 24 5.44 26,375 875
3.43%
TITAN 26-Mar-15 CE 490.00 0.40 -0.20
-33.33%
0.50
0.40
3,000 3 0.02 11,000 -3,000
-21.43%
TITAN 26-Mar-15 CE 500.00 0.40 -0.05
-11.11%
0.50
0.40
3,000 3 0.02 41,000 0
0.00%
TATASTEEL 26-Mar-15 CE 460.00 0.05 -0.15
-75.00%
0.50
0.05
3,000 6 0.02 15,000 500
3.45%
TATASTEEL 26-Mar-15 CE 470.00 0.15 -0.05
-25.00%
2.50
0.15
3,000 6 0.03 3,000 1,500
100.00%
UNIONBANK 26-Mar-15 CE 220.00 0.35 0.00
0.00%
0.35
0.35
3,000 3 0.01 50,000 2,000
4.17%
WOCKPHARMA 26-Mar-15 CE 1,550.00 165.00 33.00
25.00%
165.00
138.60
3,000 6 4.57 24,500 0
0.00%
BANKNIFTY 26-Mar-15 CE 21,700.00 20.30 -11.45
-36.06%
23.95
15.00
2,875 115 0.60 6,375 -1,000
-13.56%
ULTRACEMCO 26-Mar-15 CE 3,450.00 19.25 -17.30
-47.33%
32.55
13.50
2,875 23 0.78 15,750 -875
-5.26%
APOLLOHOSP 26-Mar-15 CE 1,500.00 12.55 -6.30
-33.42%
25.00
8.30
2,750 11 0.60 1,750 750
75.00%
BANKNIFTY 26-Mar-15 CE 18,500.00 1,350.75 32.00
2.43%
1,423.00
1,150.00
2,750 110 36.04 20,250 -1,200
-5.59%
LT 26-Mar-15 CE 1,760.00 97.60 -8.25
-7.79%
105.00
81.00
2,750 11 2.58 85,750 0
0.00%
SIEMENS 26-Mar-15 CE 1,460.00 21.75 -13.25
-37.86%
34.00
18.00
2,750 11 0.87 3,250 250
8.33%
SUNPHARMA 26-Mar-15 CE 880.00 163.00 28.95
21.60%
163.00
142.60
2,750 11 3.92 42,750 0
0.00%
SUNPHARMA 30-Apr-15 CE 1,040.00 51.80 20.30
64.44%
51.80
35.00
2,750 11 1.21 4,750 1,500
46.15%
HCLTECH 30-Apr-15 CE 2,100.00 80.00 6.45
8.77%
83.80
75.50
2,625 21 2.13 12,500 375
3.09%
BATAINDIA 26-Mar-15 CE 1,350.00 5.75 -0.50
-8.00%
6.50
5.65
2,500 10 0.15 19,500 1,750
9.86%
BANKBARODA 26-Mar-15 CE 170.00 15.00 0.90
6.38%
15.00
15.00
2,500 2 0.38 23,750 0
0.00%
BANKBARODA 26-Mar-15 CE 176.00 15.40 -3.00
-16.30%
15.40
15.40
2,500 2 0.39 2,500 2,500
0.00%
RELINFRA 30-Apr-15 CE 500.00 29.40 -5.95
-16.83%
32.80
29.40
2,500 5 0.78 1,500 1,500
0.00%
BHARTIARTL 26-Mar-15 CE 420.00 0.65 -0.20
-23.53%
0.65
0.55
2,500 5 0.02 30,000 500
1.69%
COLPAL 26-Mar-15 CE 2,200.00 11.20 6.20
124.00%
14.90
9.00
2,500 20 0.25 1,625 1,500
1,200.00%
DRREDDY 26-Mar-15 CE 3,700.00 22.80 8.45
58.89%
22.95
17.20
2,500 20 0.51 8,250 1,250
17.86%
HDFC 26-Mar-15 CE 1,480.00 10.35 3.25
45.77%
10.80
6.40
2,500 10 0.22 25,750 -750
-2.83%
IBULHSGFIN 26-Mar-15 CE 640.00 23.00 -2.35
-9.27%
25.00
20.90
2,500 5 0.59 22,500 500
2.27%
IBULHSGFIN 26-Mar-15 CE 680.00 8.05 -0.45
-5.29%
9.90
8.05
2,500 5 0.25 18,500 2,000
12.12%
LT 26-Mar-15 CE 1,740.00 116.30 -3.95
-3.28%
116.30
94.10
2,500 10 2.55 44,000 -250
-0.56%
ONGC 30-Apr-15 CE 320.00 14.50 -0.50
-3.33%
15.75
14.50
2,500 5 0.38 3,000 2,000
200.00%
PNB 26-Mar-15 CE 155.00 11.40 -2.10
-15.56%
11.40
11.00
2,500 2 0.28 3,750 1,250
50.00%
SBIN 26-Mar-15 CE 355.00 0.35 -0.05
-12.50%
0.35
0.35
2,500 2 0.01 37,500 1,250
3.45%
SBIN 30-Apr-15 CE 355.00 1.90 -0.25
-11.63%
2.10
1.90
2,500 2 0.05 3,750 -1,250
-25.00%
UBL 26-Mar-15 CE 1,000.00 54.20 11.70
27.53%
64.10
49.00
2,500 5 1.36 2,500 0
0.00%
AXISBANK 26-Mar-15 CE 550.00 74.00 3.30
4.67%
74.00
70.15
2,500 5 1.79 110,500 -2,000
-1.78%
DIVISLAB 26-Mar-15 CE 1,850.00 33.25 11.55
53.23%
41.00
33.00
2,375 19 0.94 2,000 1,750
700.00%
HEROMOTOCO 26-Mar-15 CE 2,850.00 5.60 -1.50
-21.13%
5.90
5.00
2,375 19 0.14 15,125 625
4.31%
TECHM 26-Mar-15 CE 3,200.00 5.50 -1.00
-15.38%
6.50
5.50
2,375 19 0.15 18,625 1,250
7.19%
DIVISLAB 26-Mar-15 CE 1,750.00 76.90 26.90
53.80%
79.05
70.00
2,250 18 1.58 2,125 1,375
183.33%
GRASIM 26-Mar-15 CE 4,100.00 20.00 -22.65
-53.11%
37.35
17.50
2,250 18 0.73 1,500 875
140.00%
HDFCBANK 30-Apr-15 CE 1,080.00 57.15 14.15
32.91%
57.15
46.05
2,250 9 1.04 3,750 2,250
150.00%
BANKNIFTY 26-Mar-15 CE 21,900.00 17.60 -4.40
-20.00%
19.00
12.50
2,225 89 0.35 1,425 250
21.28%
ACC 26-Mar-15 CE 1,840.00 5.00 -9.00
-64.29%
6.25
3.00
2,000 8 0.11 3,000 -750
-20.00%
ARVIND 30-Apr-15 CE 330.00 10.85 -9.80
-47.46%
10.85
10.75
2,000 2 0.22 2,000 2,000
0.00%
CAIRN 26-Mar-15 CE 220.00 23.00 -4.00
-14.81%
23.50
23.00
2,000 2 0.47 3,000 2,000
200.00%
HINDUNILVR 26-Mar-15 CE 910.00 44.75 18.45
70.15%
44.75
42.00
2,000 4 0.87 18,500 0
0.00%
HINDPETRO 26-Mar-15 CE 760.00 1.25 -1.05
-45.65%
1.40
1.25
2,000 4 0.03 37,500 -1,500
-3.85%
IDEA 26-Mar-15 CE 200.00 0.15 -0.20
-57.14%
0.15
0.15
2,000 1 0.00 20,000 2,000
11.11%
JUBLFOOD 26-Mar-15 CE 1,700.00 35.50 -8.50
-19.32%
42.10
34.95
2,000 8 0.73 10,250 -250
-2.38%
JINDALSTEL 30-Apr-15 CE 200.00 13.95 8.80
170.87%
16.30
13.95
2,000 2 0.33 1,000 1,000
0.00%
KTKBANK 26-Mar-15 CE 125.00 10.80 -1.80
-14.29%
10.80
10.80
2,000 1 0.22 2,000 0
0.00%
NTPC 26-Mar-15 CE 135.00 15.85 -2.15
-11.94%
15.85
15.85
2,000 1 0.32 72,000 0
0.00%
NTPC 26-Mar-15 CE 180.00 0.15 -0.10
-40.00%
0.15
0.15
2,000 1 0.00 122,000 0
0.00%
NTPC 26-Mar-15 CE 185.00 0.10 -0.30
-75.00%
0.10
0.10
2,000 1 0.00 12,000 0
0.00%
ONGC 30-Apr-15 CE 340.00 7.50 0.50
7.14%
7.50
7.50
2,000 4 0.15 2,000 500
33.33%
RELCAPITAL 26-Mar-15 CE 420.00 52.20 -7.90
-13.14%
52.35
51.80
2,000 4 1.05 13,000 0
0.00%
UPL 26-Mar-15 CE 470.00 1.80 -1.95
-52.00%
1.80
1.40
2,000 2 0.03 11,000 -1,000
-8.33%
TATACHEM 26-Mar-15 CE 510.00 2.00 0.00
0.00%
2.00
2.00
2,000 2 0.04 10,000 1,000
11.11%
TITAN 26-Mar-15 CE 470.00 0.50 -0.55
-52.38%
0.90
0.50
2,000 2 0.02 47,000 0
0.00%
TITAN 26-Mar-15 CE 480.00 0.40 -0.10
-20.00%
0.45
0.40
2,000 2 0.01 37,000 -2,000
-5.13%
TATAMTRDVR 26-Mar-15 CE 420.00 0.50 -0.50
-50.00%
0.60
0.50
2,000 2 0.01 4,000 0
0.00%
NIFTY 26-Mar-15 CE 5,000.00 3,978.55 52.25
1.33%
3,990.00
3,884.50
1,975 79 77.67 345,500 50
0.01%
NIFTY 30-Apr-15 CE 7,500.00 1,535.00 29.90
1.99%
1,550.00
1,440.00
1,925 77 29.03 7,775 1,275
19.62%
NIFTY 31-Dec-15 CE 9,000.00 786.25 9.50
1.22%
805.00
726.00
1,925 77 14.75 211,600 -2,350
-1.10%
JUSTDIAL 26-Mar-15 CE 1,400.00 27.25 0.25
0.93%
30.00
22.00
1,875 15 0.56 10,125 1,250
14.08%
NIFTY 31-Dec-15 CE 10,000.00 286.80 2.10
0.74%
290.00
260.40
1,875 75 5.29 262,500 2,350
0.90%
BANKNIFTY 26-Mar-15 CE 19,300.00 779.90 76.50
10.88%
788.80
542.00
1,850 74 12.68 15,200 -850
-5.30%
BATAINDIA 26-Mar-15 CE 1,400.00 2.55 -6.45
-71.67%
4.90
1.45
1,750 7 0.07 5,500 1,000
22.22%
MARUTI 26-Mar-15 CE 4,000.00 5.25 -0.10
-1.87%
6.00
4.10
1,750 14 0.09 15,125 1,000
7.08%
TCS 30-Apr-15 CE 2,900.00 45.00 -3.45
-7.12%
60.55
39.00
1,750 14 0.85 13,375 0
0.00%
NIFTY 28-May-15 CE 9,800.00 25.00 -8.05
-24.36%
37.00
24.00
1,650 66 0.48 8,150 -75
-0.91%
TCS 30-Apr-15 CE 2,950.00 31.00 -12.90
-29.38%
35.15
25.85
1,625 13 0.57 14,375 375
2.68%
BPCL 26-Mar-15 CE 900.00 1.35 -0.15
-10.00%
1.35
1.30
1,500 3 0.02 8,500 -1,000
-10.53%
BHARTIARTL 26-Mar-15 CE 330.00 22.45 -5.00
-18.21%
24.35
22.45
1,500 3 0.35 4,500 500
12.50%
INDUSINDBK 26-Mar-15 CE 860.00 53.00 -7.55
-12.47%
58.25
53.00
1,500 3 0.87 33,500 -1,000
-2.90%
INFY 30-Apr-15 CE 2,300.00 87.35 -12.65
-12.65%
93.95
81.10
1,500 6 1.41 32,000 500
1.59%
JUBLFOOD 26-Mar-15 CE 1,650.00 62.35 1.50
2.47%
76.80
60.25
1,500 6 1.04 2,000 0
0.00%
LUPIN 26-Mar-15 CE 1,920.00 18.00 6.50
56.52%
18.00
11.00
1,500 6 0.21 2,750 1,250
83.33%
RELCAPITAL 26-Mar-15 CE 400.00 64.30 -5.10
-7.35%
67.35
64.30
1,500 3 0.99 4,500 1,000
28.57%
RANBAXY 26-Mar-15 CE 720.00 91.55 21.55
30.79%
91.55
72.90
1,500 3 1.15 16,000 -1,000
-5.88%
TATASTEEL 30-Apr-15 CE 360.00 12.00 -5.90
-32.96%
12.50
12.00
1,500 3 0.18 4,000 1,500
60.00%
UBL 26-Mar-15 CE 1,120.00 17.05 10.05
143.57%
17.05
17.05
1,500 3 0.26 2,000 1,500
300.00%
WIPRO 30-Apr-15 CE 720.00 11.90 -1.00
-7.75%
11.90
10.90
1,500 3 0.17 19,000 0
0.00%
NIFTY 26-Mar-15 CE 7,600.00 1,377.05 35.65
2.66%
1,397.00
1,295.95
1,450 58 19.59 82,450 275
0.33%
BANKNIFTY 26-Mar-15 CE 18,000.00 1,905.45 92.15
5.08%
1,916.30
1,550.00
1,325 53 23.36 7,500 -325
-4.15%
NIFTY 28-May-15 CE 9,100.00 232.70 1.35
0.58%
232.70
190.00
1,325 53 2.97 4,475 -25
-0.56%
BANKBARODA 26-Mar-15 CE 230.00 0.25 -0.05
-16.67%
0.25
0.25
1,250 1 0.00 5,000 -1,250
-20.00%
BANKBARODA 30-Apr-15 CE 200.00 4.90 -1.15
-19.01%
4.90
4.90
1,250 1 0.06 7,500 0
0.00%
HCLTECH 26-Mar-15 CE 1,950.00 125.50 10.10
8.75%
145.55
125.50
1,250 10 1.66 2,000 -750
-27.27%
HDFCBANK 30-Apr-15 CE 1,070.00 51.85 -39.30
-43.12%
51.95
51.85
1,250 5 0.65 1,250 1,250
0.00%
ICICIBANK 26-Mar-15 CE 410.00 0.25 -0.20
-44.44%
0.25
0.25
1,250 1 0.00 42,500 0
0.00%
NIFTY 26-Mar-15 CE 11,000.00 0.55 0.05
10.00%
0.60
0.35
1,250 50 0.01 6,525 175
2.76%
SIEMENS 26-Mar-15 CE 1,300.00 90.00 -34.05
-27.45%
113.00
90.00
1,250 5 1.41 8,250 -500
-5.71%
SIEMENS 26-Mar-15 CE 1,340.00 71.65 -26.00
-26.63%
80.90
66.90
1,250 5 1.01 5,000 250
5.26%
NIFTY 31-Dec-15 CE 9,500.00 502.20 10.15
2.06%
505.00
471.00
1,225 49 6.00 150,500 -200
-0.13%
NIFTY 31-Dec-15 CE 10,500.00 149.00 0.85
0.57%
160.00
139.00
1,200 48 1.88 134,100 -1,250
-0.92%
EICHERMOT 26-Mar-15 CE 16,000.00 350.00 -95.40
-21.42%
450.00
350.00
1,125 9 4.73 7,625 375
5.17%
JUSTDIAL 26-Mar-15 CE 1,350.00 42.30 -27.95
-39.79%
53.05
41.00
1,125 9 0.54 1,125 875
350.00%
NIFTY 26-Mar-15 CE 7,900.00 1,060.65 13.45
1.28%
1,070.00
1,003.00
1,100 44 11.56 17,500 0
0.00%
ARVIND 26-Mar-15 CE 240.00 77.25 13.00
20.23%
77.25
77.25
1,000 1 0.77 5,000 -1,000
-16.67%
AUROPHARMA 26-Mar-15 CE 950.00 144.90 -18.80
-11.48%
145.65
124.10
1,000 4 1.39 3,500 0
0.00%
BANKNIFTY 30-Apr-15 CE 20,500.00 487.05 38.75
8.64%
492.00
355.00
1,000 40 4.18 3,725 725
24.17%
BHEL 26-Mar-15 CE 240.00 31.75 0.85
2.75%
31.75
31.75
1,000 1 0.32 14,000 0
0.00%
HDFCBANK 30-Apr-15 CE 1,120.00 22.60 -42.75
-65.42%
22.60
22.60
1,000 4 0.23 1,000 1,000
0.00%
HEROMOTOCO 26-Mar-15 CE 2,900.00 4.50 0.50
12.50%
5.25
3.00
1,000 8 0.04 23,125 500
2.21%
HINDUNILVR 26-Mar-15 CE 890.00 46.25 8.25
21.71%
48.65
46.25
1,000 2 0.47 13,000 0
0.00%
IBULHSGFIN 26-Mar-15 CE 600.00 46.70 -11.30
-19.48%
46.70
46.70
1,000 2 0.47 500 -1,000
-66.67%
IBULHSGFIN 26-Mar-15 CE 670.00 13.30 0.25
1.92%
13.30
13.30
1,000 2 0.13 4,500 -1,000
-18.18%
ITC 26-Mar-15 CE 460.00 0.15 -0.10
-40.00%
0.15
0.15
1,000 1 0.00 24,000 0
0.00%
ITC 26-Mar-15 CE 470.00 0.10 0.00
0.00%
0.10
0.10
1,000 1 0.00 4,000 0
0.00%
JINDALSTEL 26-Mar-15 CE 150.00 40.70 -5.15
-11.23%
40.70
40.70
1,000 1 0.41 125,000 0
0.00%
LICHSGFIN 26-Mar-15 CE 460.00 41.40 1.00
2.48%
41.40
41.40
1,000 1 0.41 18,000 0
0.00%
LT 26-Mar-15 CE 1,720.00 123.00 -10.65
-7.97%
131.40
105.60
1,000 4 1.31 16,250 -500
-2.99%
M&MFIN 26-Mar-15 CE 300.00 0.50 -0.30
-37.50%
0.50
0.50
1,000 1 0.01 50,000 -1,000
-1.96%
ADANIPORTS 26-Mar-15 CE 320.00 22.75 1.85
8.85%
22.75
22.75
1,000 1 0.23 14,000 1,000
7.69%
MARUTI 26-Mar-15 CE 3,950.00 6.00 -2.95
-32.96%
6.95
6.00
1,000 8 0.07 7,625 0
0.00%
ORIENTBANK 26-Mar-15 CE 300.00 0.85 0.10
13.33%
0.85
0.85
1,000 1 0.01 24,000 0
0.00%
ONGC 26-Mar-15 CE 400.00 0.20 0.00
0.00%
0.25
0.20
1,000 2 0.00 75,000 500
0.67%
PFC 26-Mar-15 CE 350.00 0.90 -0.10
-10.00%
0.90
0.90
1,000 1 0.01 16,000 0
0.00%
RECLTD 26-Mar-15 CE 410.00 1.00 0.00
0.00%
1.00
1.00
1,000 1 0.01 8,000 0
0.00%
TATASTEEL 30-Apr-15 CE 350.00 17.00 -40.45
-70.41%
17.00
17.00
1,000 2 0.17 1,000 1,000
0.00%
TECHM 26-Mar-15 CE 2,800.00 122.00 -23.00
-15.86%
130.00
111.00
1,000 8 1.30 10,750 -125
-1.15%
UBL 26-Mar-15 CE 1,080.00 27.65 8.55
44.76%
27.65
25.00
1,000 2 0.26 500 0
0.00%
UNIONBANK 30-Apr-15 CE 170.00 13.20 -42.45
-76.28%
13.20
13.20
1,000 1 0.13 1,000 1,000
0.00%
AXISBANK 30-Apr-15 CE 670.00 12.60 -12.35
-49.50%
15.75
12.60
1,000 2 0.16 500 500
0.00%
VOLTAS 26-Mar-15 CE 320.00 0.60 -0.40
-40.00%
0.60
0.60
1,000 1 0.01 35,000 0
0.00%
TATACOMM 26-Mar-15 CE 500.00 0.50 0.40
400.00%
0.50
0.50
1,000 1 0.01 2,000 0
0.00%
YESBANK 30-Apr-15 CE 880.00 38.85 -10.25
-20.88%
38.85
38.80
1,000 2 0.39 5,500 1,000
22.22%
NIFTY 25-Jun-15 CE 9,000.00 355.00 14.80
4.35%
355.00
310.00
875 35 2.93 57,200 900
1.60%
BANKNIFTY 26-Mar-15 CE 19,100.00 960.00 -241.70
-20.11%
960.00
686.85
825 33 6.94 4,375 -400
-8.38%
BANKNIFTY 30-Apr-15 CE 21,500.00 198.00 -18.90
-8.71%
198.85
182.10
800 32 1.51 1,075 675
168.75%
NIFTY 31-Dec-15 CE 8,500.00 1,110.80 39.25
3.66%
1,117.50
1,046.05
800 32 8.58 191,900 -300
-0.16%
NIFTY 26-Mar-15 CE 10,500.00 0.20 0.00
0.00%
0.90
0.20
775 31 0.00 525 -25
-4.55%
ACC 26-Mar-15 CE 1,820.00 8.05 -6.65
-45.24%
12.00
8.05
750 3 0.07 4,250 -250
-5.56%
ACC 26-Mar-15 CE 1,860.00 4.00 -9.00
-69.23%
4.00
3.00
750 3 0.03 2,250 0
0.00%
EICHERMOT 26-Mar-15 CE 16,500.00 199.95 -36.95
-15.60%
199.95
156.10
750 6 1.21 6,625 125
1.92%
EICHERMOT 26-Mar-15 CE 17,000.00 90.00 -34.90
-27.94%
100.05
70.05
750 6 0.71 4,625 250
5.71%
JUSTDIAL 26-Mar-15 CE 1,500.00 8.00 -1.00
-11.11%
10.00
8.00
750 6 0.07 2,625 750
40.00%
KOTAKBANK 26-Mar-15 CE 1,550.00 3.55 -0.10
-2.74%
3.65
3.55
750 3 0.03 19,250 0
0.00%
M&M 26-Mar-15 CE 1,180.00 68.30 -66.00
-49.14%
68.30
62.00
750 3 0.47 750 750
0.00%
RELIANCE 30-Apr-15 CE 980.00 10.00 -2.50
-20.00%
10.00
10.00
750 3 0.08 1,000 500
100.00%
SIEMENS 26-Mar-15 CE 1,480.00 14.00 -15.90
-53.18%
19.60
14.00
750 3 0.15 2,750 -250
-8.33%
BANKNIFTY 26-Mar-15 CE 21,800.00 16.05 -7.00
-30.37%
20.10
14.50
675 27 0.13 1,925 -250
-11.49%
TCS 26-Mar-15 CE 2,550.00 197.20 -47.80
-19.51%
197.20
193.35
625 5 1.23 1,125 -125
-10.00%
TCS 26-Mar-15 CE 3,100.00 1.65 -0.25
-13.16%
1.65
1.50
625 5 0.01 2,625 250
10.53%
ULTRACEMCO 26-Mar-15 CE 3,550.00 10.00 -8.00
-44.44%
13.90
7.00
625 5 0.07 1,500 0
0.00%
NIFTY 25-Jun-15 CE 9,500.00 140.00 0.85
0.61%
140.00
120.00
600 24 0.82 125,950 0
0.00%
NIFTY 26-Mar-15 CE 7,100.00 1,852.10 -5.10
-0.27%
1,870.10
1,780.10
575 23 10.55 9,100 -525
-5.45%
BANKNIFTY 26-Mar-15 CE 18,900.00 1,110.25 131.20
13.40%
1,136.45
942.00
525 21 5.31 6,725 -125
-1.82%
BHARATFORG 26-Mar-15 CE 1,440.00 7.00 0.00
0.00%
7.00
7.00
500 2 0.04 8,000 250
3.23%
RELINFRA 30-Apr-15 CE 580.00 6.00 -6.75
-52.94%
6.00
6.00
500 1 0.03 500 500
0.00%
CIPLA 26-Mar-15 CE 860.00 1.05 -0.25
-19.23%
1.05
1.05
500 1 0.01 500 500
0.00%
HDFCBANK 26-Mar-15 CE 1,170.00 2.20 -1.30
-37.14%
2.20
2.00
500 2 0.01 1,000 0
0.00%
HINDUNILVR 26-Mar-15 CE 870.00 77.00 7.00
10.00%
77.00
77.00
500 1 0.39 3,000 0
0.00%
IGL 26-Mar-15 CE 470.00 3.00 -8.45
-73.80%
3.00
3.00
500 1 0.02 2,000 0
0.00%
IBULHSGFIN 26-Mar-15 CE 620.00 34.50 -1.60
-4.43%
34.50
34.50
500 1 0.17 7,500 0
0.00%
LUPIN 26-Mar-15 CE 1,740.00 112.75 4.25
3.92%
112.75
109.55
500 2 0.55 12,500 -500
-3.85%
RELCAPITAL 26-Mar-15 CE 380.00 84.95 2.75
3.35%
84.95
84.95
500 1 0.42 1,500 500
50.00%
TATAMOTORS 26-Mar-15 CE 520.00 56.00 2.50
4.67%
56.00
56.00
500 1 0.28 20,000 500
2.56%
TATASTEEL 28-May-15 CE 400.00 8.00 -3.55
-30.74%
8.00
8.00
500 1 0.04 500 500
0.00%
TECHM 26-Mar-15 CE 2,700.00 209.70 -22.90
-9.85%
209.80
205.00
500 4 1.04 3,000 -125
-4.00%
ULTRACEMCO 30-Apr-15 CE 3,450.00 70.00 -30.00
-30.00%
70.00
70.00
500 4 0.35 875 0
0.00%
AXISBANK 26-Mar-15 CE 540.00 80.00 -20.00
-20.00%
80.00
80.00
500 1 0.40 26,000 -500
-1.89%
WIPRO 26-Mar-15 CE 650.00 26.50 1.90
7.72%
26.50
26.50
500 1 0.13 25,500 0
0.00%
NIFTY 28-May-15 CE 10,000.00 17.90 -1.10
-5.79%
17.90
15.25
450 18 0.07 7,425 350
4.95%
BANKNIFTY 26-Mar-15 CE 18,600.00 1,239.90 31.65
2.62%
1,239.90
1,188.65
425 17 5.24 4,250 -75
-1.73%
BANKNIFTY 26-Mar-15 CE 18,700.00 1,268.40 146.90
13.10%
1,290.35
1,140.90
425 17 4.92 3,825 -100
-2.55%
COLPAL 26-Mar-15 CE 2,250.00 4.00 -7.00
-63.64%
4.00
4.00
375 3 0.02 250 250
0.00%
DRREDDY 26-Mar-15 CE 3,300.00 195.00 41.60
27.12%
195.00
170.00
375 3 0.73 2,250 0
0.00%
MARUTI 26-Mar-15 CE 3,600.00 117.85 -2.15
-1.79%
117.85
111.95
375 3 0.43 35,875 0
0.00%
NIFTY 25-Jun-15 CE 2,700.00 6,257.00 13.65
0.22%
6,282.00
6,150.00
375 15 23.50 72,700 -350
-0.48%
NIFTY 30-Apr-15 CE 8,850.00 306.65 -8.35
-2.65%
323.65
305.00
375 15 1.18 2,250 0
0.00%
NIFTY 26-Mar-15 CE 7,200.00 1,701.20 -38.90
-2.24%
1,760.10
1,695.60
350 14 6.11 96,250 -325
-0.34%
NIFTY 28-May-15 CE 8,800.00 420.00 29.35
7.51%
420.00
356.00
350 14 1.40 4,675 -175
-3.61%
NIFTY 30-Apr-15 CE 7,200.00 1,814.90 20.00
1.11%
1,814.90
1,784.90
350 14 6.29 500 350
233.33%
NIFTY 26-Mar-15 CE 7,300.00 1,597.95 -62.15
-3.74%
1,663.70
1,597.95
325 13 5.33 8,775 200
2.33%
BANKNIFTY 26-Mar-15 CE 17,500.00 2,050.00 -150.00
-6.82%
2,300.00
2,030.00
300 12 6.75 900 0
0.00%
BANKNIFTY 26-Mar-15 CE 18,800.00 1,148.00 78.00
7.29%
1,148.00
901.30
300 12 3.16 5,975 -25
-0.42%
ACC 26-Mar-15 CE 1,640.00 88.00 0.00
0.00%
88.00
88.00
250 1 0.22 8,500 -250
-2.86%
GRASIM 26-Mar-15 CE 4,200.00 12.50 -23.50
-65.28%
12.50
12.50
250 2 0.03 5,375 250
4.88%
HCLTECH 26-Mar-15 CE 1,900.00 170.60 1.85
1.10%
170.60
168.30
250 2 0.42 3,750 0
0.00%
HCLTECH 30-Apr-15 CE 2,000.00 144.00 123.40
599.03%
144.00
126.25
250 2 0.34 125 125
0.00%
HDFC 26-Mar-15 CE 1,560.00 2.00 -3.25
-61.90%
2.00
2.00
250 1 0.01 4,000 0
0.00%
JUBLFOOD 26-Mar-15 CE 1,850.00 12.15 -2.85
-19.00%
12.15
12.15
250 1 0.03 6,000 0
0.00%
JUBLFOOD 26-Mar-15 CE 2,000.00 5.30 -0.10
-1.85%
5.30
5.30
250 1 0.01 1,750 250
16.67%
JSWSTEEL 26-Mar-15 CE 920.00 98.45 -61.85
-38.58%
98.45
98.45
250 1 0.25 250 250
0.00%
LUPIN 26-Mar-15 CE 1,760.00 70.25 8.75
14.23%
70.25
70.25
250 1 0.18 18,750 -250
-1.32%
LUPIN 26-Mar-15 CE 1,780.00 74.10 10.80
17.06%
74.10
74.10
250 1 0.19 13,250 0
0.00%
BOSCHLTD 26-Mar-15 CE 26,500.00 749.00 -719.10
-48.98%
849.00
749.00
250 2 2.12 - 0
0.00%
M&M 26-Mar-15 CE 1,340.00 3.50 0.10
2.94%
3.50
3.50
250 1 0.01 19,000 250
1.33%
M&M 26-Mar-15 CE 1,380.00 2.55 0.30
13.33%
2.55
2.55
250 1 0.01 2,750 250
10.00%
TCS 30-Apr-15 CE 2,800.00 94.00 4.00
4.44%
94.00
90.00
250 2 0.23 39,500 -125
-0.32%
ULTRACEMCO 26-Mar-15 CE 3,100.00 152.00 -137.45
-47.49%
170.00
152.00
250 2 0.40 3,375 -250
-6.90%
ULTRACEMCO 26-Mar-15 CE 3,650.00 7.70 0.00
0.00%
7.70
7.70
250 2 0.02 1,625 250
18.18%
NIFTY 26-Mar-15 CE 7,700.00 1,275.70 5.60
0.44%
1,290.00
1,249.00
225 9 2.81 19,225 -200
-1.03%
NIFTY 30-Apr-15 CE 7,300.00 1,729.90 -5.00
-0.29%
1,734.90
1,714.90
150 6 2.57 1,250 150
13.64%
DIVISLAB 26-Mar-15 CE 1,900.00 18.20 0.20
1.11%
18.20
18.20
125 1 0.02 750 0
0.00%
MARUTI 26-Mar-15 CE 3,500.00 210.00 -45.00
-17.65%
210.00
210.00
125 1 0.26 4,250 -125
-2.86%
TCS 26-Mar-15 CE 2,500.00 274.55 4.55
1.69%
274.55
274.55
125 1 0.34 2,375 0
0.00%
NIFTY 26-Mar-15 CE 9,650.00 1.50 -2.50
-62.50%
1.50
1.50
50 2 0.00 5,550 -50
-0.89%
NIFTY 30-Apr-15 CE 8,300.00 720.95 3.10
0.43%
732.60
720.95
50 2 0.37 100 50
100.00%
NIFTY 26-Mar-15 CE 5,500.00 3,450.00 15.00
0.44%
3,450.00
3,450.00
25 1 0.86 11,100 0
0.00%
Explore Moneycontrol

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