SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
29-Jul
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 30-Jul-15 CE 8,400.00 22.30 -1.65
-6.89%
28.00
12.95
43,449,050 1,737,962 8,702.84 4,684,325 -1,423,350
-23.30%
NIFTY 30-Jul-15 CE 8,500.00 2.75 -2.80
-50.45%
5.60
1.95
23,597,175 943,887 726.79 5,730,575 -205,875
-3.47%
ASHOKLEY 30-Jul-15 CE 85.00 0.65 0.20
44.44%
0.90
0.35
15,176,000 3,794 92.57 3,376,000 -140,000
-3.98%
NIFTY 30-Jul-15 CE 8,300.00 85.45 14.45
20.35%
95.90
56.85
14,497,350 579,894 10,815.02 1,554,650 -634,500
-28.98%
NIFTY 30-Jul-15 CE 8,450.00 8.35 -3.25
-28.02%
12.00
4.70
13,376,300 535,052 1,047.36 2,103,150 295,650
16.36%
NIFTY 30-Jul-15 CE 8,600.00 0.60 -0.90
-60.00%
1.70
0.40
10,409,975 416,399 79.12 5,243,325 -175,050
-3.23%
DLF 30-Jul-15 CE 100.00 2.80 2.40
600.00%
4.95
0.10
9,952,000 4,976 203.02 1,054,000 -952,000
-47.46%
NIFTY 30-Jul-15 CE 8,350.00 48.20 5.95
14.08%
55.55
29.00
9,130,025 365,201 3,788.05 1,039,650 -215,825
-17.19%
SBIN 30-Jul-15 CE 260.00 0.45 -2.20
-83.02%
2.90
0.35
7,409,000 7,409 73.35 2,392,000 911,000
61.51%
PNB 30-Jul-15 CE 140.00 0.55 -3.40
-86.08%
4.10
0.45
6,468,000 3,234 63.39 1,422,000 -104,000
-6.82%
DLF 30-Jul-15 CE 105.00 1.35 1.15
575.00%
2.00
0.05
5,724,000 2,862 68.69 1,502,000 -354,000
-19.07%
ADANIPOWER 30-Jul-15 CE 27.50 0.10 -0.20
-66.67%
0.30
0.05
5,624,000 1,406 5.06 3,096,000 1,356,000
77.93%
ASHOKLEY 30-Jul-15 CE 82.50 2.25 0.80
55.17%
2.60
1.25
5,584,000 1,396 106.10 1,072,000 -856,000
-44.40%
ALBK 30-Jul-15 CE 90.00 0.45 -0.05
-10.00%
1.95
0.20
4,044,000 2,022 36.80 676,000 58,000
9.39%
DLF 30-Jul-15 CE 110.00 0.50 0.45
900.00%
0.80
0.05
3,934,000 1,967 16.92 2,134,000 -142,000
-6.24%
RCOM 30-Jul-15 CE 65.00 0.70 -0.85
-54.84%
1.70
0.40
3,872,000 968 27.49 2,296,000 308,000
15.49%
APOLLOTYRE 30-Jul-15 CE 200.00 4.25 2.65
165.63%
5.45
2.15
3,532,000 1,766 127.15 738,000 -230,000
-23.76%
DLF 30-Jul-15 CE 95.00 5.80 3.80
190.00%
9.45
0.80
3,388,000 1,694 113.84 272,000 162,000
147.27%
BANKNIFTY 30-Jul-15 CE 18,500.00 22.35 -12.20
-35.31%
53.00
15.85
3,379,375 135,175 1,082.75 557,075 -60,700
-9.83%
HDIL 30-Jul-15 CE 80.00 1.10 0.20
22.22%
1.60
0.45
3,346,000 1,673 33.13 1,196,000 74,000
6.60%
NIFTY 30-Jul-15 CE 8,550.00 0.90 -1.55
-63.27%
1.95
0.65
3,152,225 126,089 36.57 1,142,150 50,025
4.58%
SBIN 30-Jul-15 CE 270.00 0.10 -0.30
-75.00%
0.45
0.05
3,104,000 3,104 4.97 3,341,000 -34,000
-1.01%
DISHTV 30-Jul-15 CE 120.00 0.10 -0.30
-75.00%
0.70
0.10
2,960,000 740 5.62 2,764,000 -1,328,000
-32.45%
JPASSOCIAT 27-Aug-15 CE 10.00 0.60 -0.10
-14.29%
0.70
0.55
2,936,000 367 17.62 2,952,000 1,816,000
159.86%
IBREALEST 30-Jul-15 CE 60.00 0.90 0.15
20.00%
1.40
0.35
2,924,000 731 22.22 3,124,000 -220,000
-6.58%
ARVIND 30-Jul-15 CE 300.00 4.50 3.45
328.57%
6.90
1.20
2,901,000 2,901 107.63 437,000 -136,000
-23.73%
YESBANK 30-Jul-15 CE 820.00 5.75 -1.00
-14.81%
10.00
1.75
2,900,750 11,603 203.92 541,750 75,500
16.19%
DISHTV 30-Jul-15 CE 115.00 0.10 -1.05
-91.30%
1.30
0.05
2,900,000 725 12.18 1,296,000 -752,000
-36.72%
SBIN 30-Jul-15 CE 265.00 0.20 -0.75
-78.95%
1.20
0.10
2,885,000 2,885 10.96 1,099,000 -14,000
-1.26%
NIFTY 30-Jul-15 CE 8,700.00 0.40 -0.55
-57.89%
0.70
0.25
2,831,650 113,266 14.72 4,116,750 -687,625
-14.31%
NIFTY 27-Aug-15 CE 8,800.00 21.40 2.15
11.17%
23.15
17.75
2,716,950 108,678 565.13 2,350,400 57,600
2.51%
JPASSOCIAT 30-Jul-15 CE 10.00 0.05 -0.05
-50.00%
0.10
0.05
2,680,000 335 1.34 4,872,000 944,000
24.03%
NIFTY 27-Aug-15 CE 8,700.00 36.50 3.00
8.96%
39.15
30.30
2,653,675 106,147 923.48 1,925,475 299,850
18.45%
IDFC 30-Jul-15 CE 155.00 1.05 0.10
10.53%
1.50
0.70
2,596,000 1,298 28.30 1,824,000 -320,000
-14.93%
ICICIBANK 30-Jul-15 CE 290.00 2.25 0.25
12.50%
2.85
1.50
2,584,000 2,584 54.26 904,000 -234,000
-20.56%
VEDL 30-Jul-15 CE 130.00 2.35 0.35
17.50%
4.00
1.05
2,436,000 1,218 59.19 1,374,000 482,000
54.04%
L&TFH 30-Jul-15 CE 70.00 0.05 -0.15
-75.00%
0.25
0.05
2,432,000 608 2.92 2,116,000 0
0.00%
JPASSOCIAT 27-Aug-15 CE 12.50 0.15 -0.05
-25.00%
0.20
0.10
2,392,000 299 3.59 3,800,000 976,000
34.56%
ALBK 30-Jul-15 CE 85.00 2.95 1.25
73.53%
4.85
0.80
2,380,000 1,190 61.40 440,000 240,000
120.00%
YESBANK 30-Jul-15 CE 800.00 18.25 3.45
23.31%
23.30
9.05
2,340,500 9,362 394.61 325,500 -239,250
-42.36%
ASHOKLEY 27-Aug-15 CE 90.00 2.30 0.40
21.05%
2.50
1.90
2,308,000 577 51.24 1,672,000 848,000
102.91%
ASHOKLEY 30-Jul-15 CE 87.50 0.10 -0.05
-33.33%
0.25
0.10
2,296,000 574 3.44 1,104,000 516,000
87.76%
NIFTY 27-Aug-15 CE 8,600.00 62.15 5.20
9.13%
65.90
51.65
2,267,225 90,689 1,346.28 1,375,200 384,725
38.84%
NIFTY 27-Aug-15 CE 8,500.00 98.55 7.10
7.76%
104.00
86.65
2,262,225 90,489 2,148.21 1,819,975 273,900
17.72%
APOLLOTYRE 30-Jul-15 CE 205.00 1.55 1.00
181.82%
2.35
0.60
2,190,000 1,095 31.10 536,000 192,000
55.81%
INFY 30-Jul-15 CE 1,100.00 3.30 1.50
83.33%
6.00
1.50
2,133,250 8,533 80.21 877,750 -66,500
-7.04%
ASHOKLEY 27-Aug-15 CE 85.00 4.20 0.65
18.31%
4.35
3.55
2,132,000 533 85.28 1,392,000 112,000
8.75%
DISHTV 30-Jul-15 CE 110.00 0.55 -3.15
-85.14%
4.50
0.35
2,124,000 531 33.35 800,000 -248,000
-23.66%
BHEL 30-Jul-15 CE 280.00 4.70 1.70
56.67%
6.40
2.25
2,115,000 2,115 101.73 518,000 -128,000
-19.81%
BANKNIFTY 30-Jul-15 CE 18,400.00 50.40 -11.15
-18.12%
94.00
39.00
2,109,700 84,388 1,316.45 178,550 -17,575
-8.96%
AXISBANK 30-Jul-15 CE 580.00 1.00 -0.45
-31.03%
2.30
0.85
2,047,500 4,095 29.07 1,339,000 -162,000
-10.79%
ADANIPOWER 30-Jul-15 CE 25.00 1.70 -0.15
-8.11%
2.05
1.60
2,044,000 511 39.04 412,000 -1,172,000
-73.99%
YESBANK 30-Jul-15 CE 840.00 1.15 -1.60
-58.18%
4.15
0.65
2,000,500 8,002 43.81 670,750 27,750
4.32%
IDEA 30-Jul-15 CE 170.00 1.60 0.05
3.23%
2.70
0.50
1,984,000 992 21.63 232,000 8,000
3.57%
RELIANCE 30-Jul-15 CE 1,020.00 1.25 -4.15
-76.85%
5.00
0.85
1,973,750 7,895 50.53 1,006,750 22,500
2.29%
RCOM 30-Jul-15 CE 70.00 0.10 -0.10
-50.00%
0.20
0.05
1,968,000 492 1.77 5,760,000 -408,000
-6.61%
NHPC 30-Jul-15 CE 20.00 0.05 0.00
0.00%
0.10
0.05
1,947,000 177 1.17 7,656,000 253,000
3.42%
RCOM 30-Jul-15 CE 67.50 0.20 -0.35
-63.64%
0.60
0.10
1,940,000 485 4.07 1,416,000 232,000
19.59%
VEDL 30-Jul-15 CE 135.00 1.00 0.25
33.33%
1.75
0.55
1,916,000 958 19.35 1,226,000 284,000
30.15%
TATASTEEL 30-Jul-15 CE 260.00 0.40 -0.50
-55.56%
1.45
0.30
1,884,000 1,884 14.88 1,234,000 -76,000
-5.80%
GMRINFRA 27-Aug-15 CE 15.00 0.50 0.00
0.00%
0.65
0.45
1,872,000 144 9.36 2,210,000 845,000
61.90%
HDIL 30-Jul-15 CE 85.00 0.20 0.00
0.00%
0.30
0.10
1,868,000 934 3.36 1,442,000 212,000
17.24%
PNB 30-Jul-15 CE 145.00 0.15 -1.30
-89.66%
1.60
0.10
1,832,000 916 4.95 750,000 -400,000
-34.78%
ARVIND 30-Jul-15 CE 310.00 0.90 0.65
260.00%
1.95
0.20
1,695,000 1,695 17.63 546,000 73,000
15.43%
IFCI 30-Jul-15 CE 25.00 0.05 -0.05
-50.00%
0.15
0.05
1,688,000 211 1.01 1,432,000 136,000
10.49%
APOLLOTYRE 30-Jul-15 CE 210.00 0.40 0.15
60.00%
0.85
0.25
1,598,000 799 7.83 394,000 52,000
15.20%
PNB 30-Jul-15 CE 150.00 0.10 -0.40
-80.00%
0.80
0.05
1,598,000 799 2.72 1,204,000 -102,000
-7.81%
VEDL 30-Jul-15 CE 140.00 0.45 0.00
0.00%
0.75
0.15
1,582,000 791 7.28 1,074,000 110,000
11.41%
UNIONBANK 30-Jul-15 CE 160.00 0.20 -1.50
-88.24%
1.40
0.15
1,570,000 785 7.85 600,000 -390,000
-39.39%
PNB 30-Jul-15 CE 135.00 3.15 -4.80
-60.38%
8.10
2.10
1,546,000 773 49.47 370,000 -94,000
-20.26%
NIFTY 30-Jul-15 CE 8,800.00 0.40 -0.35
-46.67%
0.60
0.20
1,531,300 61,252 7.20 3,001,550 -460,525
-13.30%
IDFC 30-Jul-15 CE 160.00 0.25 -0.10
-28.57%
0.45
0.20
1,486,000 743 4.61 3,420,000 -330,000
-8.80%
ITC 30-Jul-15 CE 310.00 1.00 -3.05
-75.31%
3.00
0.75
1,486,000 1,486 17.24 1,165,000 247,000
26.91%
BHEL 30-Jul-15 CE 290.00 0.70 0.00
0.00%
1.30
0.50
1,479,000 1,479 13.75 831,000 36,000
4.53%
NHPC 27-Aug-15 CE 20.00 0.35 0.10
40.00%
0.35
0.30
1,463,000 133 4.83 2,222,000 737,000
49.63%
BANKNIFTY 30-Jul-15 CE 18,600.00 8.20 -10.20
-55.43%
27.00
6.50
1,434,325 57,373 205.25 362,725 46,275
14.62%
SBIN 30-Jul-15 CE 255.00 1.70 -4.40
-72.13%
5.55
1.25
1,431,000 1,431 26.90 323,000 297,000
1,142.31%
ADANIPOWER 27-Aug-15 CE 25.00 2.40 -0.40
-14.29%
2.85
2.30
1,424,000 356 34.75 1,360,000 1,348,000
11,233.33%
NIFTY 27-Aug-15 CE 8,400.00 147.00 9.85
7.18%
154.00
130.60
1,406,375 56,255 1,990.58 1,129,900 167,650
17.42%
ALBK 30-Jul-15 CE 87.50 1.35 0.45
50.00%
3.20
0.40
1,376,000 688 21.33 190,000 82,000
75.93%
BANKNIFTY 30-Jul-15 CE 18,300.00 97.75 -6.65
-6.37%
155.10
82.50
1,346,875 53,875 1,526.68 214,925 -78,175
-26.67%
TATASTEEL 30-Jul-15 CE 250.00 2.95 -0.75
-20.27%
6.25
2.40
1,319,000 1,319 53.95 640,000 -26,000
-3.90%
RPOWER 30-Jul-15 CE 42.50 0.10 -0.45
-81.82%
0.55
0.05
1,312,000 328 3.41 832,000 276,000
49.64%
TATASTEEL 30-Jul-15 CE 270.00 0.10 -0.20
-66.67%
0.40
0.05
1,308,000 1,308 2.35 1,320,000 -309,000
-18.97%
RELIANCE 30-Jul-15 CE 1,000.00 5.30 -10.35
-66.13%
16.85
4.00
1,275,500 5,102 105.36 643,000 242,250
60.45%
NIFTY 27-Aug-15 CE 8,900.00 12.55 0.80
6.81%
15.15
10.40
1,258,150 50,326 157.27 1,570,325 124,350
8.60%
TATAMOTORS 30-Jul-15 CE 380.00 2.05 0.25
13.89%
2.85
1.50
1,240,500 2,481 25.80 1,020,500 -202,000
-16.52%
MARUTI 30-Jul-15 CE 4,300.00 13.30 4.50
51.14%
36.40
2.90
1,192,000 9,536 198.94 121,375 -62,500
-33.99%
ICICIBANK 30-Jul-15 CE 300.00 0.35 -0.20
-36.36%
0.80
0.20
1,188,000 1,188 4.04 1,829,000 -155,000
-7.81%
IDBI 30-Jul-15 CE 60.00 0.35 -0.70
-66.67%
1.05
0.25
1,176,000 294 5.88 848,000 84,000
10.99%
IBREALEST 30-Jul-15 CE 62.50 0.25 -0.05
-16.67%
0.50
0.10
1,176,000 294 2.94 700,000 -288,000
-29.15%
GMRINFRA 30-Jul-15 CE 15.00 0.05 0.00
0.00%
0.10
0.05
1,170,000 90 0.70 11,908,000 117,000
0.99%
DLF 27-Aug-15 CE 100.00 6.85 2.90
73.42%
8.80
3.25
1,074,000 537 65.19 494,000 102,000
26.02%
AXISBANK 30-Jul-15 CE 600.00 0.20 -0.30
-60.00%
0.65
0.15
1,069,000 2,138 3.42 2,753,000 -645,500
-18.99%
NIFTY 30-Jul-15 CE 8,200.00 179.75 27.55
18.10%
187.65
139.00
1,063,425 42,537 1,711.16 505,400 -48,300
-8.72%
BANKINDIA 30-Jul-15 CE 150.00 1.80 -2.90
-61.70%
3.85
1.05
1,049,000 1,049 20.56 330,000 306,000
1,275.00%
UNIONBANK 30-Jul-15 CE 155.00 0.85 -3.60
-80.90%
4.00
0.75
1,048,000 524 16.56 498,000 88,000
21.46%
NIFTY 30-Jul-15 CE 8,900.00 0.40 -0.35
-46.67%
0.55
0.20
1,035,625 41,425 4.56 2,484,850 -123,375
-4.73%
ASHOKLEY 30-Jul-15 CE 80.00 4.65 1.35
40.91%
4.95
3.00
1,032,000 258 41.69 2,164,000 -340,000
-13.58%
UNITECH 27-Aug-15 CE 7.50 0.40 0.00
0.00%
0.40
0.30
1,012,000 92 3.54 3,894,000 638,000
19.59%
RPOWER 30-Jul-15 CE 45.00 0.05 -0.05
-50.00%
0.10
0.05
1,004,000 251 0.60 2,696,000 -172,000
-6.00%
SYNDIBANK 30-Jul-15 CE 90.00 0.60 -1.05
-63.64%
1.95
0.25
1,002,000 501 6.61 462,000 76,000
19.69%
ASHOKLEY 30-Jul-15 CE 90.00 0.05 -0.05
-50.00%
0.10
0.05
968,000 242 0.48 1,824,000 472,000
34.91%
TATAPOWER 30-Jul-15 CE 70.00 0.20 -1.20
-85.71%
1.00
0.10
944,000 236 2.45 444,000 324,000
270.00%
ANDHRABANK 30-Jul-15 CE 70.00 0.40 -1.10
-73.33%
1.50
0.30
932,000 233 4.75 608,000 92,000
17.83%
IFCI 27-Aug-15 CE 30.00 0.05 -0.15
-75.00%
0.15
0.05
928,000 116 0.46 1,016,000 896,000
746.67%
DLF 27-Aug-15 CE 110.00 3.50 1.75
100.00%
4.55
1.35
918,000 459 27.54 680,000 262,000
62.68%
NIFTY 27-Aug-15 CE 9,000.00 8.05 0.10
1.26%
9.90
7.35
904,400 36,176 75.79 2,756,425 475
0.02%
RELIANCE 30-Jul-15 CE 1,040.00 0.40 -1.30
-76.47%
1.65
0.30
901,250 3,605 7.03 1,345,750 -190,500
-12.40%
DISHTV 30-Jul-15 CE 125.00 0.05 -0.10
-66.67%
0.15
0.05
896,000 224 0.54 1,708,000 -700,000
-29.07%
INFY 30-Jul-15 CE 1,080.00 10.35 6.50
168.83%
15.00
4.00
870,750 3,483 86.29 149,250 -104,000
-41.07%
ONGC 30-Jul-15 CE 270.00 2.00 -0.70
-25.93%
3.00
1.15
846,000 846 15.31 295,000 61,000
26.07%
BANKBARODA 30-Jul-15 CE 160.00 0.85 -0.15
-15.00%
1.10
0.55
838,000 419 6.37 982,000 146,000
17.46%
HINDALCO 30-Jul-15 CE 110.00 0.25 0.00
0.00%
0.65
0.15
830,000 415 3.15 1,562,000 -74,000
-4.52%
IRB 30-Jul-15 CE 250.00 0.60 0.15
33.33%
1.40
0.20
824,000 824 5.60 538,000 11,000
2.09%
LICHSGFIN 30-Jul-15 CE 490.00 3.80 -3.50
-47.95%
9.00
2.50
820,500 1,641 38.48 183,000 55,500
43.53%
DLF 30-Jul-15 CE 115.00 0.15 0.10
200.00%
0.35
0.05
808,000 404 1.13 1,430,000 62,000
4.53%
DISHTV 30-Jul-15 CE 117.50 0.10 -0.55
-84.62%
0.70
0.05
808,000 202 1.86 736,000 -544,000
-42.50%
ICICIBANK 27-Aug-15 CE 300.00 7.80 1.00
14.71%
7.95
6.40
806,000 806 58.52 979,000 144,000
17.25%
AXISBANK 30-Jul-15 CE 560.00 8.65 1.50
20.98%
10.70
6.25
804,000 1,608 67.94 366,500 -75,500
-17.08%
BHARTIARTL 30-Jul-15 CE 420.00 2.30 0.85
58.62%
2.70
0.50
802,000 802 11.63 256,000 -31,000
-10.80%
NIFTY 30-Jul-15 CE 8,650.00 0.45 -0.75
-62.50%
1.10
0.35
792,650 31,706 4.91 813,200 -96,550
-10.61%
SBIN 27-Aug-15 CE 260.00 8.20 -2.85
-25.79%
11.90
7.40
782,000 782 68.82 545,000 367,000
206.18%
SBIN 30-Jul-15 CE 250.00 4.55 -5.70
-55.61%
10.30
4.10
781,000 781 54.12 206,000 -181,000
-46.77%
NIFTY 30-Jul-15 CE 9,000.00 0.35 -0.35
-50.00%
0.55
0.20
773,450 30,938 3.17 1,864,250 -7,200
-0.38%
DABUR 30-Jul-15 CE 300.00 0.80 -1.55
-65.96%
4.40
0.55
771,000 771 14.96 173,000 94,000
118.99%
IDEA 30-Jul-15 CE 175.00 0.25 -0.10
-28.57%
0.55
0.10
762,000 381 1.60 798,000 10,000
1.27%
RELCAPITAL 30-Jul-15 CE 380.00 1.05 -0.50
-32.26%
2.05
0.45
753,500 1,507 7.38 627,500 -19,000
-2.94%
ADANIPOWER 30-Jul-15 CE 30.00 0.05 0.00
0.00%
0.10
0.05
736,000 184 0.37 5,836,000 -452,000
-7.19%
L&TFH 30-Jul-15 CE 75.00 0.05 0.00
0.00%
0.10
0.05
736,000 184 0.37 3,516,000 -136,000
-3.72%
VOLTAS 30-Jul-15 CE 320.00 0.60 -0.25
-29.41%
2.15
0.45
734,000 734 8.51 638,000 -127,000
-16.60%
ASHOKLEY 30-Jul-15 CE 77.50 7.05 1.30
22.61%
7.35
5.50
728,000 182 48.48 1,196,000 -580,000
-32.66%
ICICIBANK 27-Aug-15 CE 310.00 4.85 0.55
12.79%
4.95
4.15
718,000 718 32.38 964,000 212,000
28.19%
DISHTV 30-Jul-15 CE 112.50 0.20 -2.00
-90.91%
1.80
0.15
708,000 177 5.17 144,000 -120,000
-45.45%
UPL 30-Jul-15 CE 530.00 5.20 -4.00
-43.48%
14.65
3.25
692,000 1,384 56.26 89,000 53,000
147.22%
IDEA 30-Jul-15 CE 190.00 0.05 -0.05
-50.00%
0.10
0.05
688,000 344 0.34 1,744,000 336,000
23.86%
BANKNIFTY 30-Jul-15 CE 18,700.00 4.05 -5.90
-59.30%
13.90
3.05
685,925 27,437 50.00 185,000 2,600
1.43%
HINDPETRO 30-Jul-15 CE 940.00 2.90 -4.30
-59.72%
9.90
2.05
683,000 1,366 42.48 225,000 -7,500
-3.23%
PNB 27-Aug-15 CE 140.00 5.45 -2.55
-31.88%
8.25
4.50
682,000 341 36.76 672,000 224,000
50.00%
ZEEL 30-Jul-15 CE 400.00 3.50 1.45
70.73%
4.00
1.60
675,000 675 20.05 446,000 -192,000
-30.09%
SBIN 27-Aug-15 CE 280.00 3.00 -1.15
-27.71%
4.65
2.70
667,000 667 21.48 806,000 290,000
56.20%
LICHSGFIN 30-Jul-15 CE 500.00 1.10 -1.80
-62.07%
3.90
0.70
659,500 1,319 11.87 455,000 130,500
40.22%
ALBK 30-Jul-15 CE 92.50 0.15 -0.10
-40.00%
0.90
0.10
658,000 329 2.63 244,000 78,000
46.99%
LT 30-Jul-15 CE 1,800.00 8.80 4.65
112.05%
13.00
2.10
654,000 5,232 44.80 230,750 -59,750
-20.57%
BANKINDIA 30-Jul-15 CE 155.00 0.30 -1.40
-82.35%
2.10
0.15
653,000 653 4.18 288,000 -14,000
-4.64%
RCOM 30-Jul-15 CE 72.50 0.05 0.00
0.00%
0.10
0.05
648,000 162 0.32 1,296,000 -164,000
-11.23%
MARUTI 30-Jul-15 CE 4,250.00 37.05 18.45
99.19%
68.00
7.10
646,375 5,171 176.33 66,125 -45,500
-40.76%
ALBK 30-Jul-15 CE 82.50 5.30 2.80
112.00%
6.90
1.70
646,000 323 23.64 48,000 26,000
118.18%
TATAMOTORS 30-Jul-15 CE 400.00 0.15 -0.20
-57.14%
0.45
0.10
610,500 1,221 1.16 1,800,500 -397,000
-18.07%
HDIL 30-Jul-15 CE 95.00 0.05 0.00
0.00%
0.10
0.05
608,000 304 0.30 2,164,000 -4,000
-0.18%
SUNTV 30-Jul-15 CE 300.00 9.15 7.60
490.32%
15.95
1.00
607,000 1,214 35.63 147,500 -164,000
-52.65%
NIFTY 27-Aug-15 CE 8,300.00 205.90 13.55
7.04%
214.60
185.95
605,975 24,239 1,206.86 808,600 159,350
24.54%
ITC 30-Jul-15 CE 320.00 0.20 -0.55
-73.33%
0.60
0.15
604,000 604 1.45 1,331,000 32,000
2.46%
RCOM 27-Aug-15 CE 70.00 2.10 -0.40
-16.00%
2.45
1.70
604,000 151 11.96 760,000 100,000
15.15%
NIFTY 24-Sep-15 CE 8,800.00 67.30 3.80
5.98%
70.60
62.05
602,300 24,092 410.35 1,578,025 279,050
21.48%
L&TFH 30-Jul-15 CE 72.50 0.05 -0.05
-50.00%
0.10
0.05
600,000 150 0.30 1,524,000 -24,000
-1.55%
DLF 27-Aug-15 CE 105.00 5.35 2.85
114.00%
6.40
2.20
594,000 297 29.28 410,000 216,000
111.34%
SBIN 27-Aug-15 CE 270.00 4.95 -2.05
-29.29%
7.80
4.50
591,000 591 31.56 613,000 168,000
37.75%
CROMPGREAV 30-Jul-15 CE 180.00 0.70 -0.75
-51.72%
1.70
0.55
588,000 294 5.00 484,000 -74,000
-13.26%
YESBANK 30-Jul-15 CE 860.00 0.45 -0.90
-66.67%
1.50
0.35
585,250 2,341 5.33 501,750 -102,500
-16.96%
IDFC 27-Aug-15 CE 160.00 3.95 0.15
3.95%
4.05
3.60
584,000 292 22.43 1,586,000 140,000
9.68%
UPL 30-Jul-15 CE 540.00 2.25 -3.25
-59.09%
9.40
0.15
583,500 1,167 29.23 160,000 84,000
110.53%
ICICIBANK 27-Aug-15 CE 290.00 12.05 1.50
14.22%
12.50
9.90
560,000 560 63.73 519,000 162,000
45.38%
SAIL 30-Jul-15 CE 57.50 0.95 0.30
46.15%
1.10
0.35
560,000 140 3.47 512,000 -52,000
-9.22%
ASHOKLEY 27-Aug-15 CE 80.00 7.15 1.10
18.18%
7.30
6.00
552,000 138 37.37 800,000 100,000
14.29%
BANKBARODA 30-Jul-15 CE 155.00 2.15 -0.35
-14.00%
2.50
1.40
552,000 276 10.87 634,000 120,000
23.35%
TATAMOTORS 30-Jul-15 CE 370.00 7.45 2.30
44.66%
9.05
5.55
551,500 1,103 37.94 392,000 -40,000
-9.26%
TVSMOTOR 30-Jul-15 CE 240.00 0.85 -0.15
-15.00%
1.90
0.50
550,000 550 6.00 347,000 13,000
3.89%
ADANIPOWER 27-Aug-15 CE 27.50 1.20 -0.25
-17.24%
1.45
1.00
548,000 137 6.36 720,000 408,000
130.77%
TATAMOTORS 30-Jul-15 CE 390.00 0.35 -0.35
-50.00%
0.90
0.30
547,500 1,095 2.96 988,000 -140,000
-12.41%
SAIL 30-Jul-15 CE 60.00 0.15 0.00
0.00%
0.20
0.05
544,000 136 0.54 1,224,000 -76,000
-5.85%
ARVIND 30-Jul-15 CE 320.00 0.20 0.00
0.00%
0.55
0.10
539,000 539 1.78 678,000 145,000
27.20%
ICICIBANK 30-Jul-15 CE 310.00 0.10 -0.15
-60.00%
0.20
0.05
538,000 538 0.65 1,886,000 -211,000
-10.06%
SBIN 30-Jul-15 CE 280.00 0.05 -0.05
-50.00%
0.15
0.05
534,000 534 0.27 4,326,000 -380,000
-8.07%
ALBK 27-Aug-15 CE 90.00 3.40 1.45
74.36%
4.15
1.40
532,000 266 16.86 266,000 128,000
92.75%
HINDALCO 30-Jul-15 CE 105.00 1.90 0.30
18.75%
3.35
1.55
528,000 264 12.46 750,000 -2,000
-0.27%
ITC 27-Aug-15 CE 320.00 3.65 -2.20
-37.61%
4.60
3.10
526,000 526 19.46 460,000 192,000
71.64%
VEDL 27-Aug-15 CE 140.00 3.65 -0.75
-17.05%
5.00
3.20
524,000 262 19.65 450,000 208,000
85.95%
BHARTIARTL 30-Jul-15 CE 410.00 8.00 3.20
66.67%
9.00
2.15
522,000 522 22.55 90,000 41,000
83.67%
APOLLOTYRE 27-Aug-15 CE 210.00 7.90 3.10
64.58%
8.60
6.00
520,000 260 41.24 154,000 112,000
266.67%
JINDALSTEL 30-Jul-15 CE 80.00 0.25 -0.10
-28.57%
0.70
0.05
520,000 260 1.30 1,534,000 -244,000
-13.72%
IDBI 30-Jul-15 CE 62.50 0.10 -0.25
-71.43%
0.35
0.05
516,000 129 0.77 512,000 -40,000
-7.25%
HDIL 30-Jul-15 CE 90.00 0.10 0.00
0.00%
0.10
0.05
506,000 253 0.30 2,102,000 -32,000
-1.50%
KTKBANK 30-Jul-15 CE 140.00 0.35 -0.25
-41.67%
1.15
0.20
490,000 245 1.86 746,000 -46,000
-5.81%
IBREALEST 27-Aug-15 CE 60.00 4.35 0.55
14.47%
4.95
3.60
488,000 122 20.40 680,000 172,000
33.86%
MARUTI 30-Jul-15 CE 4,350.00 3.80 0.35
10.14%
16.35
0.90
487,875 3,903 35.52 80,125 17,625
28.20%
IFCI 27-Aug-15 CE 25.00 0.80 -0.25
-23.81%
1.10
0.65
480,000 60 3.94 744,000 328,000
78.85%
HINDPETRO 30-Jul-15 CE 920.00 13.30 -5.55
-29.44%
25.65
8.15
477,000 954 72.17 131,000 -96,500
-42.42%
IRB 30-Jul-15 CE 240.00 3.95 1.90
92.68%
4.90
1.20
474,000 474 12.80 257,000 -61,000
-19.18%
UPL 30-Jul-15 CE 550.00 0.85 -2.90
-77.33%
5.80
0.70
471,500 943 12.92 148,500 -16,000
-9.73%
HINDALCO 30-Jul-15 CE 107.50 0.65 0.00
0.00%
1.60
0.50
470,000 235 4.47 338,000 2,000
0.60%
DLF 30-Jul-15 CE 120.00 0.10 0.05
100.00%
0.15
0.05
460,000 230 0.32 2,258,000 -294,000
-11.52%
TATASTEEL 30-Jul-15 CE 280.00 0.10 -0.10
-50.00%
0.15
0.05
460,000 460 0.41 2,065,000 -152,000
-6.86%
ITC 30-Jul-15 CE 315.00 0.40 -1.50
-78.95%
1.35
0.35
456,000 456 2.60 313,000 33,000
11.79%
RCOM 27-Aug-15 CE 75.00 1.20 -0.10
-7.69%
1.35
1.00
456,000 114 5.56 528,000 332,000
169.39%
ICICIBANK 30-Jul-15 CE 320.00 0.10 -0.05
-33.33%
0.10
0.05
453,000 453 0.27 3,704,000 -358,000
-8.81%
ANDHRABANK 30-Jul-15 CE 72.50 0.15 -0.35
-70.00%
0.45
0.10
452,000 113 0.86 572,000 -40,000
-6.54%
L&TFH 27-Aug-15 CE 70.00 1.75 -0.10
-5.41%
2.00
1.65
452,000 113 7.91 636,000 232,000
57.43%
RPOWER 30-Jul-15 CE 47.50 0.05 0.00
0.00%
0.10
0.05
452,000 113 0.23 2,544,000 -236,000
-8.49%
AXISBANK 27-Aug-15 CE 600.00 9.00 0.75
9.09%
10.00
8.05
445,500 891 41.12 666,000 26,000
4.06%
TECHM 30-Jul-15 CE 530.00 1.45 -0.90
-38.30%
3.90
0.95
444,500 889 10.45 460,000 -79,500
-14.74%
IDEA 30-Jul-15 CE 185.00 0.05 -0.05
-50.00%
0.10
0.05
444,000 222 0.27 996,000 78,000
8.50%
IBREALEST 27-Aug-15 CE 65.00 2.50 0.45
21.95%
2.85
1.90
444,000 111 10.61 376,000 52,000
16.05%
YESBANK 27-Aug-15 CE 820.00 30.15 3.90
14.86%
31.95
21.20
441,750 1,767 122.32 140,500 79,750
131.28%
VEDL 30-Jul-15 CE 145.00 0.25 0.00
0.00%
0.45
0.15
438,000 219 1.01 590,000 4,000
0.68%
ALBK 30-Jul-15 CE 95.00 0.10 0.00
0.00%
0.45
0.05
436,000 218 1.09 318,000 88,000
38.26%
SBIN 30-Jul-15 CE 275.00 0.10 -0.05
-33.33%
0.15
0.05
436,000 436 0.44 1,150,000 15,000
1.32%
ITC 27-Aug-15 CE 310.00 6.80 -3.90
-36.45%
9.00
5.90
430,000 430 28.55 271,000 254,000
1,494.12%
PNB 27-Aug-15 CE 145.00 3.70 -2.10
-36.21%
5.85
3.05
430,000 215 16.04 1,220,000 80,000
7.02%
MARUTI 30-Jul-15 CE 4,200.00 77.85 40.85
110.41%
108.60
19.10
429,500 3,436 208.57 122,000 -9,375
-7.14%
BANKINDIA 30-Jul-15 CE 160.00 0.10 -0.45
-81.82%
0.65
0.05
424,000 424 1.10 349,000 -72,000
-17.10%
COALINDIA 30-Jul-15 CE 430.00 0.45 -0.55
-55.00%
1.80
0.40
424,000 424 2.97 749,000 -14,000
-1.83%
IDFC 30-Jul-15 CE 150.00 4.30 1.30
43.33%
4.90
3.05
422,000 211 17.77 870,000 -278,000
-24.22%
ASHOKLEY 27-Aug-15 CE 87.50 3.25 0.65
25.00%
3.30
2.65
420,000 105 12.68 328,000 152,000
86.36%
ITC 30-Jul-15 CE 305.00 2.75 -5.25
-65.63%
3.70
2.00
420,000 420 10.71 151,000 147,000
3,675.00%
ONGC 30-Jul-15 CE 280.00 0.20 -0.45
-69.23%
0.60
0.15
420,000 420 1.34 667,000 -119,000
-15.14%
BANKINDIA 30-Jul-15 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
415,000 415 0.21 595,000 -29,000
-4.65%
FEDERALBNK 30-Jul-15 CE 160.00 3.55 -0.80
-18.39%
4.70
3.00
412,000 103 16.11 452,000 0
0.00%
ALBK 27-Aug-15 CE 85.00 5.75 2.05
55.41%
7.05
2.80
410,000 205 18.94 132,000 106,000
407.69%
ICICIBANK 27-Aug-15 CE 320.00 2.95 0.20
7.27%
3.05
2.45
410,000 410 11.32 1,058,000 79,000
8.07%
HINDALCO 27-Aug-15 CE 110.00 3.15 0.15
5.00%
4.15
2.95
408,000 204 14.20 436,000 240,000
122.45%
IBREALEST 30-Jul-15 CE 65.00 0.15 0.00
0.00%
0.20
0.05
408,000 102 0.45 1,264,000 -96,000
-7.06%
SBIN 27-Aug-15 CE 250.00 12.90 -7.00
-35.18%
16.25
12.00
407,000 407 60.48 322,000 312,000
3,120.00%
PFC 30-Jul-15 CE 250.00 0.50 -0.85
-62.96%
1.40
0.20
404,000 404 2.30 344,000 -22,000
-6.01%
RPOWER 27-Aug-15 CE 45.00 1.00 -0.45
-31.03%
1.45
0.95
404,000 101 4.44 644,000 232,000
56.31%
RELCAPITAL 30-Jul-15 CE 370.00 5.60 0.10
1.82%
8.00
2.50
402,000 804 15.80 268,500 104,000
63.22%
RELIANCE 30-Jul-15 CE 1,060.00 0.30 -0.40
-57.14%
0.70
0.20
400,250 1,601 1.36 1,016,750 -144,500
-12.44%
BANKNIFTY 30-Jul-15 CE 19,000.00 1.60 -2.40
-60.00%
4.00
1.30
396,925 15,877 8.85 616,400 -110,475
-15.20%
MARUTI 30-Jul-15 CE 4,400.00 1.60 -0.55
-25.58%
6.30
0.75
396,000 3,168 11.48 101,375 -27,375
-21.26%
ADANIENT 30-Jul-15 CE 700.00 0.05 -2.80
-98.25%
2.25
0.05
391,000 782 1.68 246,000 0
0.00%
ASHOKLEY 27-Aug-15 CE 95.00 1.15 0.15
15.00%
1.35
0.95
384,000 96 4.45 404,000 140,000
53.03%
BPCL 30-Jul-15 CE 960.00 3.70 -1.10
-22.92%
8.50
2.35
380,000 760 19.72 160,000 9,000
5.96%
TCS 30-Jul-15 CE 2,550.00 1.90 -1.20
-38.71%
3.00
1.35
375,875 3,007 8.08 232,500 -24,750
-9.62%
RCOM 27-Aug-15 CE 65.00 4.10 -0.40
-8.89%
4.35
3.40
372,000 93 14.43 504,000 84,000
20.00%
VOLTAS 30-Jul-15 CE 330.00 0.20 -0.10
-33.33%
0.65
0.15
371,000 371 1.37 700,000 -67,000
-8.74%
VEDL 30-Jul-15 CE 150.00 0.15 0.00
0.00%
0.25
0.05
368,000 184 0.55 1,052,000 -34,000
-3.13%
HINDUNILVR 30-Jul-15 CE 920.00 0.65 -2.10
-76.36%
6.10
0.55
365,000 1,460 9.82 254,250 -2,500
-0.97%
RPOWER 27-Aug-15 CE 42.50 1.75 -0.65
-27.08%
2.45
1.50
364,000 91 6.55 344,000 224,000
186.67%
RELINFRA 30-Jul-15 CE 390.00 3.50 -1.75
-33.33%
6.65
1.75
363,000 726 11.00 194,000 62,000
46.97%
INFY 27-Aug-15 CE 1,100.00 23.95 7.55
46.04%
26.95
16.40
362,750 1,451 85.46 470,500 6,500
1.40%
TECHM 30-Jul-15 CE 540.00 0.55 -0.55
-50.00%
1.70
0.40
360,500 721 3.10 452,500 -31,000
-6.41%
JISLJALEQS 30-Jul-15 CE 75.00 0.10 -0.35
-77.78%
0.50
0.05
360,000 90 0.86 856,000 -76,000
-8.15%
INFY 30-Jul-15 CE 1,075.00 12.85 7.95
162.24%
18.40
5.05
356,500 1,426 40.68 103,000 -31,500
-23.42%
UNIONBANK 30-Jul-15 CE 165.00 0.10 -0.45
-81.82%
0.35
0.05
356,000 178 0.53 296,000 -190,000
-39.09%
PNB 27-Aug-15 CE 150.00 2.45 -1.40
-36.36%
4.25
1.85
354,000 177 8.46 402,000 98,000
32.24%
SUNTV 30-Jul-15 CE 320.00 3.00 2.30
328.57%
6.05
0.30
353,000 706 8.51 213,000 -18,000
-7.79%
CEATLTD 30-Jul-15 CE 860.00 24.40 22.40
1,120.00%
44.00
4.20
352,000 704 58.64 37,500 18,000
92.31%
UNITECH 27-Aug-15 CE 10.00 0.10 0.00
0.00%
0.10
0.05
352,000 32 0.28 3,223,000 209,000
6.93%
TATAMOTORS 30-Jul-15 CE 410.00 0.10 -0.15
-60.00%
0.30
0.05
351,000 702 0.35 955,500 -306,500
-24.29%
NIFTY 24-Sep-15 CE 8,700.00 96.30 6.60
7.36%
99.60
87.00
349,675 13,987 329.04 1,276,025 43,775
3.55%
HDFCBANK 30-Jul-15 CE 1,120.00 2.45 -1.65
-40.24%
6.65
2.05
349,000 1,396 14.59 298,750 -25,000
-7.72%
CIPLA 30-Jul-15 CE 680.00 5.00 1.75
53.85%
8.00
1.50
346,000 692 12.28 122,000 -31,500
-20.52%
APOLLOTYRE 30-Jul-15 CE 195.00 8.90 5.05
131.17%
9.90
4.60
344,000 172 23.74 288,000 -90,000
-23.81%
UNIONBANK 30-Jul-15 CE 170.00 0.05 -0.20
-80.00%
0.20
0.05
342,000 171 0.27 644,000 -260,000
-28.76%
CEATLTD 30-Jul-15 CE 900.00 4.95 4.25
607.14%
16.80
0.90
341,500 683 27.08 47,000 44,000
1,466.67%
SYNDIBANK 30-Jul-15 CE 95.00 0.10 -0.30
-75.00%
0.35
0.05
340,000 170 0.48 258,000 -4,000
-1.53%
VOLTAS 30-Jul-15 CE 310.00 4.00 1.15
40.35%
6.70
2.80
340,000 340 16.35 168,000 -65,000
-27.90%
DISHTV 30-Jul-15 CE 130.00 0.05 -0.05
-50.00%
0.05
0.05
336,000 84 0.17 1,248,000 -332,000
-21.01%
NTPC 30-Jul-15 CE 140.00 0.30 -0.20
-40.00%
0.40
0.10
336,000 168 0.87 1,078,000 -84,000
-7.23%
SYNDIBANK 27-Aug-15 CE 100.00 1.35 -0.45
-25.00%
2.00
1.10
324,000 162 4.60 498,000 150,000
43.10%
INFY 30-Jul-15 CE 1,120.00 1.25 0.45
56.25%
2.20
0.75
322,250 1,289 4.77 272,750 -24,000
-8.09%
IFCI 27-Aug-15 CE 27.50 0.25 -0.15
-37.50%
0.40
0.20
320,000 40 0.93 640,000 168,000
35.59%
JISLJALEQS 30-Jul-15 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
320,000 80 0.16 1,720,000 -220,000
-11.34%
TATASTEEL 30-Jul-15 CE 290.00 0.05 -0.05
-50.00%
0.10
0.05
319,000 319 0.19 2,079,000 -254,000
-10.89%
JINDALSTEL 30-Jul-15 CE 100.00 0.10 0.00
0.00%
0.10
0.05
318,000 159 0.22 2,000,000 -154,000
-7.15%
SUNPHARMA 30-Jul-15 CE 840.00 1.95 -0.05
-2.50%
4.25
0.45
316,250 1,265 7.46 301,750 -57,000
-15.89%
TATAMTRDVR 27-Aug-15 CE 250.00 7.15 1.20
20.17%
8.20
6.70
315,000 315 22.77 333,000 174,000
109.43%
ANDHRABANK 27-Aug-15 CE 70.00 2.95 -1.10
-27.16%
4.00
2.70
312,000 78 9.20 372,000 188,000
102.17%
ANDHRABANK 30-Jul-15 CE 75.00 0.10 -0.10
-50.00%
0.15
0.05
312,000 78 0.28 708,000 -124,000
-14.90%
SAIL 27-Aug-15 CE 60.00 1.30 -0.20
-13.33%
1.45
0.90
312,000 78 3.46 232,000 64,000
38.10%
BHEL 30-Jul-15 CE 300.00 0.15 -0.10
-40.00%
0.30
0.10
311,000 311 0.50 451,000 -49,000
-9.80%
FEDERALBNK 30-Jul-15 CE 155.00 5.20 -1.20
-18.75%
6.90
4.85
310,000 78 18.54 270,000 0
0.00%
ADANIPORTS 30-Jul-15 CE 320.00 0.55 -0.65
-54.17%
1.40
0.45
308,000 308 2.68 458,000 54,000
13.37%
NHPC 27-Aug-15 CE 22.50 0.10 0.00
0.00%
0.15
0.05
308,000 28 0.31 572,000 154,000
36.84%
ORIENTBANK 30-Jul-15 CE 160.00 1.75 -2.70
-60.67%
4.15
1.00
306,000 306 5.42 112,000 77,000
220.00%
IDEA 30-Jul-15 CE 180.00 0.10 -0.05
-33.33%
0.25
0.05
304,000 152 0.24 852,000 -64,000
-6.99%
AXISBANK 27-Aug-15 CE 580.00 15.40 1.50
10.79%
16.50
13.75
301,500 603 45.71 396,000 52,000
15.12%
TATAMOTORS 27-Aug-15 CE 400.00 7.75 0.65
9.15%
8.50
7.25
300,500 601 23.35 810,500 62,000
8.28%
AUROPHARMA 30-Jul-15 CE 1,550.00 17.80 -5.95
-25.05%
29.05
15.95
300,000 600 73.08 177,750 0
0.00%
BANKNIFTY 30-Jul-15 CE 18,800.00 2.15 -3.15
-59.43%
11.00
1.50
299,600 11,984 11.38 173,050 -18,850
-9.82%
GMRINFRA 27-Aug-15 CE 17.50 0.15 0.00
0.00%
0.20
0.10
299,000 23 0.45 1,092,000 169,000
18.31%
UPL 30-Jul-15 CE 560.00 0.40 -1.80
-81.82%
3.30
0.20
298,500 597 4.57 168,000 -37,000
-18.05%
ICICIBANK 27-Aug-15 CE 330.00 1.95 0.05
2.63%
2.00
1.45
297,000 297 5.23 775,000 146,000
23.21%
APOLLOTYRE 27-Aug-15 CE 200.00 12.65 3.65
40.56%
13.25
9.70
294,000 147 33.78 304,000 78,000
34.51%
L&TFH 27-Aug-15 CE 75.00 0.75 0.05
7.14%
0.80
0.65
292,000 73 2.01 720,000 116,000
19.21%
TATAPOWER 27-Aug-15 CE 75.00 0.75 -0.40
-34.78%
1.20
0.65
292,000 73 2.39 484,000 64,000
15.24%
BHARTIARTL 30-Jul-15 CE 430.00 0.45 0.00
0.00%
0.60
0.15
290,000 290 1.01 394,000 -41,000
-9.43%
TATAPOWER 30-Jul-15 CE 72.50 0.05 -0.25
-83.33%
0.20
0.05
288,000 72 0.26 452,000 36,000
8.65%
RCOM 27-Aug-15 CE 67.50 2.95 -0.75
-20.27%
3.15
2.25
284,000 71 7.44 116,000 84,000
262.50%
TATAPOWER 27-Aug-15 CE 70.00 2.10 -5.95
-73.91%
2.80
1.60
284,000 71 5.96 220,000 220,000
0.00%
RELINFRA 30-Jul-15 CE 400.00 0.90 -0.95
-51.35%
2.10
0.45
281,000 562 2.81 382,000 -36,500
-8.72%
ANDHRABANK 27-Aug-15 CE 75.00 1.45 -0.55
-27.50%
1.95
1.25
280,000 70 3.89 664,000 88,000
15.28%
IDFC 27-Aug-15 CE 155.00 5.85 0.45
8.33%
5.90
5.35
278,000 139 15.82 542,000 106,000
24.31%
HEXAWARE 30-Jul-15 CE 280.00 1.30 0.85
188.89%
1.80
0.35
277,000 277 2.91 342,000 -35,000
-9.28%
ARVIND 30-Jul-15 CE 290.00 13.80 9.85
249.37%
15.35
4.60
275,000 275 24.59 168,000 -26,000
-13.40%
BANKBARODA 30-Jul-15 CE 150.00 5.05 -0.75
-12.93%
5.40
3.40
274,000 137 12.22 342,000 10,000
3.01%
TCS 30-Jul-15 CE 2,500.00 13.70 -1.00
-6.80%
18.85
6.75
273,750 2,190 31.15 166,625 -2,750
-1.62%
ADANIENT 30-Jul-15 CE 85.00 0.15 -0.05
-25.00%
0.50
0.05
271,000 542 0.51 359,500 -65,000
-15.31%
IDFC 30-Jul-15 CE 165.00 0.10 -0.05
-33.33%
0.15
0.05
270,000 135 0.30 2,092,000 -170,000
-7.52%
ITC 30-Jul-15 CE 300.00 5.75 -6.75
-54.00%
9.00
4.15
270,000 270 13.77 84,000 56,000
200.00%
NIFTY 24-Sep-15 CE 9,000.00 33.20 2.15
6.92%
35.60
29.75
269,325 10,773 89.42 2,363,225 14,075
0.60%
POWERGRID 30-Jul-15 CE 140.00 0.50 -1.30
-72.22%
1.00
0.40
268,000 134 1.82 868,000 -4,000
-0.46%
TATAPOWER 30-Jul-15 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
268,000 67 0.13 896,000 -128,000
-12.50%
IOC 30-Jul-15 CE 460.00 1.55 -1.15
-42.59%
3.95
1.20
265,000 265 5.72 160,000 -43,000
-21.18%
JPASSOCIAT 27-Aug-15 CE 15.00 0.05 -0.05
-50.00%
0.05
0.05
264,000 33 0.13 1,184,000 168,000
16.54%
YESBANK 27-Aug-15 CE 800.00 40.55 6.50
19.09%
43.25
30.00
263,000 1,052 99.36 61,250 -7,000
-10.26%
HDFC 30-Jul-15 CE 1,340.00 1.30 -1.80
-58.06%
7.00
0.60
261,250 1,045 8.86 117,000 -15,750
-11.86%
AUROPHARMA 30-Jul-15 CE 1,500.00 39.35 -7.40
-15.83%
55.00
35.00
260,500 521 120.53 288,250 0
0.00%
FEDERALBNK 30-Jul-15 CE 70.00 0.20 -0.05
-20.00%
0.30
0.05
260,000 65 0.39 716,000 -104,000
-12.68%
RCOM 30-Jul-15 CE 60.00 5.05 -0.85
-14.41%
5.60
3.80
260,000 65 12.58 844,000 52,000
6.57%
YESBANK 27-Aug-15 CE 840.00 21.45 3.05
16.58%
23.00
15.10
259,500 1,038 51.67 112,000 39,750
55.02%
SKSMICRO 30-Jul-15 CE 570.00 3.50 2.10
150.00%
4.55
0.70
259,000 518 5.67 82,500 -66,000
-44.44%
AXISBANK 30-Jul-15 CE 620.00 0.15 -0.10
-40.00%
0.30
0.10
258,500 517 0.39 1,788,500 -181,000
-9.19%
BANKINDIA 30-Jul-15 CE 170.00 0.05 -0.10
-66.67%
0.15
0.05
258,000 258 0.15 435,000 -83,000
-16.02%
COALINDIA 30-Jul-15 CE 420.00 2.70 -0.80
-22.86%
6.30
2.40
258,000 258 7.95 337,000 25,000
8.01%
BANKBARODA 27-Aug-15 CE 160.00 5.05 -0.45
-8.18%
6.05
4.50
256,000 128 12.03 398,000 108,000
37.24%
IDFC 30-Jul-15 CE 152.50 2.25 0.75
50.00%
2.80
1.45
256,000 128 5.53 250,000 -2,000
-0.79%
PFC 27-Aug-15 CE 250.00 7.00 -1.00
-12.50%
7.85
5.30
256,000 256 16.26 209,000 115,000
122.34%
CANBK 30-Jul-15 CE 260.00 1.50 -2.90
-65.91%
4.50
1.05
255,000 255 5.18 81,000 40,000
97.56%
CAIRN 30-Jul-15 CE 170.00 1.05 0.30
40.00%
1.55
0.40
253,000 253 1.92 394,000 -19,000
-4.60%
HINDALCO 30-Jul-15 CE 115.00 0.05 -0.05
-50.00%
0.15
0.05
252,000 126 0.20 970,000 -88,000
-8.32%
PETRONET 30-Jul-15 CE 200.00 0.35 -0.10
-22.22%
0.45
0.15
252,000 126 0.58 308,000 -62,000
-16.76%
TATASTEEL 27-Aug-15 CE 270.00 5.40 -0.10
-1.82%
6.80
5.20
252,000 252 14.49 500,000 71,000
16.55%
RELIANCE 30-Jul-15 CE 1,100.00 0.15 -0.20
-57.14%
0.30
0.10
250,250 1,001 0.48 1,368,250 -174,000
-11.28%
ARVIND 27-Aug-15 CE 310.00 13.05 5.25
67.31%
14.25
9.00
250,000 250 30.20 109,000 54,000
98.18%
JINDALSTEL 30-Jul-15 CE 90.00 0.05 -0.05
-50.00%
0.10
0.05
250,000 125 0.18 2,306,000 -240,000
-9.43%
KTKBANK 30-Jul-15 CE 150.00 0.05 -0.10
-66.67%
0.15
0.05
250,000 125 0.20 1,400,000 -148,000
-9.56%
NMDC 30-Jul-15 CE 105.00 0.95 0.15
18.75%
1.20
0.50
250,000 125 1.75 154,000 72,000
87.80%
IOC 30-Jul-15 CE 440.00 9.25 -1.65
-15.14%
17.00
6.50
249,000 249 23.93 134,000 -49,000
-26.78%
TECHM 30-Jul-15 CE 520.00 5.50 -0.90
-14.06%
9.60
4.00
249,000 498 17.06 445,500 -26,500
-5.61%
SYNDIBANK 30-Jul-15 CE 87.50 2.00 -2.00
-50.00%
2.20
0.95
248,000 124 3.57 74,000 72,000
3,600.00%
TATAMTRDVR 30-Jul-15 CE 250.00 0.40 -0.10
-20.00%
1.50
0.20
248,000 248 1.64 316,000 -6,000
-1.86%
CEATLTD 30-Jul-15 CE 880.00 12.80 12.45
3,557.14%
29.85
0.30
246,500 493 29.51 37,500 25,500
212.50%
TATASTEEL 27-Aug-15 CE 260.00 8.45 -0.10
-1.17%
10.35
8.20
246,000 246 22.46 311,000 61,000
24.40%
NIFTY 24-Sep-15 CE 8,900.00 47.50 4.20
9.70%
49.80
43.05
245,575 9,823 115.44 1,994,925 -64,475
-3.13%
RELIANCE 27-Aug-15 CE 1,020.00 19.95 -7.05
-26.11%
28.55
18.80
244,000 976 57.12 236,750 60,250
34.14%
UNIONBANK 27-Aug-15 CE 160.00 5.05 -1.95
-27.86%
6.30
4.65
244,000 122 13.18 274,000 66,000
31.73%
ITC 27-Aug-15 CE 330.00 1.75 -1.30
-42.62%
2.60
1.35
243,000 243 4.11 245,000 -24,000
-8.92%
HEROMOTOCO 30-Jul-15 CE 2,600.00 5.05 0.20
4.12%
10.10
0.90
241,625 1,933 12.93 52,500 -34,125
-39.39%
SKSMICRO 30-Jul-15 CE 560.00 7.90 5.10
182.14%
10.00
1.65
240,500 481 11.52 99,500 -45,500
-31.38%
IDBI 30-Jul-15 CE 65.00 0.05 -0.05
-50.00%
0.10
0.05
240,000 60 0.12 1,072,000 -96,000
-8.22%
PFC 30-Jul-15 CE 260.00 0.10 -0.20
-66.67%
0.40
0.05
240,000 240 0.46 452,000 -98,000
-17.82%
APOLLOTYRE 30-Jul-15 CE 190.00 13.50 6.00
80.00%
14.10
9.60
238,000 119 28.01 900,000 -38,000
-4.05%
IDFC 30-Jul-15 CE 157.50 0.55 0.05
10.00%
0.75
0.45
236,000 118 1.32 376,000 -8,000
-2.08%
IOC 30-Jul-15 CE 450.00 3.65 -1.55
-29.81%
8.40
2.50
235,000 235 11.56 315,000 -18,000
-5.41%
NIFTY 30-Jul-15 CE 8,750.00 0.40 -0.45
-52.94%
0.60
0.25
232,425 9,297 1.05 529,900 -8,200
-1.52%
HDIL 27-Aug-15 CE 85.00 4.40 0.45
11.39%
4.80
3.55
232,000 116 9.26 250,000 98,000
64.47%
TATAPOWER 30-Jul-15 CE 67.50 0.90 -5.50
-85.94%
1.25
0.40
232,000 58 1.42 92,000 84,000
1,050.00%
ALBK 30-Jul-15 CE 80.00 6.85 2.50
57.47%
8.65
2.90
230,000 115 11.55 50,000 32,000
177.78%
DISHTV 30-Jul-15 CE 122.50 0.10 -0.10
-50.00%
0.25
0.05
228,000 57 0.21 468,000 -192,000
-29.09%
TATAMOTORS 27-Aug-15 CE 380.00 14.70 1.50
11.36%
15.85
13.70
227,000 454 32.89 213,500 45,500
27.08%
IDFC 27-Aug-15 CE 165.00 2.70 0.05
1.89%
2.85
2.45
226,000 113 5.88 1,066,000 90,000
9.22%
HDFC 30-Jul-15 CE 1,320.00 5.85 -1.35
-18.75%
16.00
3.00
225,000 900 19.37 75,500 -9,750
-11.44%
L&TFH 27-Aug-15 CE 72.50 1.10 0.00
0.00%
1.20
1.00
224,000 56 2.46 380,000 100,000
35.71%
NIFTY 27-Aug-15 CE 9,100.00 5.10 -0.10
-1.92%
6.30
4.85
223,975 8,959 12.30 335,300 33,700
11.17%
ICICIBANK 30-Jul-15 CE 330.00 0.10 0.00
0.00%
0.10
0.05
223,000 223 0.18 1,697,000 -56,000
-3.19%
RCOM 27-Aug-15 CE 60.00 7.30 -1.50
-17.05%
8.00
6.50
220,000 55 15.95 236,000 212,000
883.33%
RCOM 30-Jul-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
220,000 55 0.11 2,432,000 -84,000
-3.34%
NIFTY 30-Jul-15 CE 8,000.00 372.15 24.75
7.12%
381.85
335.00
219,900 8,796 773.98 163,500 -70,400
-30.10%
IBREALEST 30-Jul-15 CE 57.50 2.75 0.80
41.03%
3.75
1.60
216,000 54 4.86 700,000 -32,000
-4.37%
ONGC 27-Aug-15 CE 280.00 6.05 -0.20
-3.20%
6.95
4.90
215,000 215 12.77 199,000 41,000
25.95%
INDUSINDBK 30-Jul-15 CE 960.00 3.30 -0.50
-13.16%
6.75
2.30
212,500 850 10.33 115,000 -19,250
-14.34%
LUPIN 30-Jul-15 CE 1,650.00 10.50 2.25
27.27%
13.00
3.60
212,250 1,698 16.70 100,875 -5,625
-5.28%
HDIL 27-Aug-15 CE 90.00 3.00 0.40
15.38%
3.30
2.35
212,000 106 5.83 304,000 110,000
56.70%
JINDALSTEL 30-Jul-15 CE 85.00 0.05 -0.05
-50.00%
0.20
0.05
212,000 106 0.19 1,810,000 -128,000
-6.60%
RCOM 30-Jul-15 CE 62.50 2.30 -1.20
-34.29%
2.80
1.55
212,000 53 4.77 396,000 0
0.00%
VEDL 27-Aug-15 CE 135.00 5.35 -0.50
-8.55%
6.55
4.60
212,000 106 11.47 154,000 84,000
120.00%
LT 30-Jul-15 CE 1,850.00 1.25 0.05
4.17%
1.85
0.60
211,750 1,694 2.29 227,875 -32,875
-12.61%
NIFTY 27-Aug-15 CE 8,000.00 439.15 19.30
4.60%
449.55
408.00
208,825 8,353 888.05 714,400 100,450
16.36%
AUROPHARMA 30-Jul-15 CE 750.00 0.55 -1.60
-74.42%
2.25
0.35
207,500 415 1.60 403,000 8,500
2.15%
ASIANPAINT 30-Jul-15 CE 840.00 10.05 3.60
55.81%
14.60
3.00
207,500 830 13.67 87,000 -23,000
-20.91%
HCLTECH 30-Jul-15 CE 940.00 15.00 11.00
275.00%
17.20
6.10
207,500 830 23.01 50,500 -33,000
-39.52%
ICICIBANK 30-Jul-15 CE 280.00 9.40 2.05
27.89%
10.25
6.05
206,000 206 17.04 67,000 -23,000
-25.56%
TATACHEM 30-Jul-15 CE 500.00 4.95 2.75
125.00%
7.80
1.15
204,500 409 8.22 135,500 8,000
6.27%
ASHOKLEY 27-Aug-15 CE 82.50 5.45 0.85
18.48%
5.60
4.75
204,000 51 10.67 504,000 -4,000
-0.79%
BANKINDIA 27-Aug-15 CE 160.00 3.90 -1.20
-23.53%
4.65
3.00
204,000 204 7.53 197,000 49,000
33.11%
BIOCON 30-Jul-15 CE 500.00 0.10 -0.20
-66.67%
0.30
0.05
203,000 406 0.30 373,500 -168,000
-31.02%
ALBK 30-Jul-15 CE 100.00 0.05 0.00
0.00%
0.15
0.05
202,000 101 0.12 306,000 2,000
0.66%
FEDERALBNK 30-Jul-15 CE 150.00 7.90 -1.40
-15.05%
9.95
7.25
202,000 51 16.62 282,000 0
0.00%
CEATLTD 30-Jul-15 CE 840.00 38.10 33.00
647.06%
56.80
7.00
199,000 398 45.09 24,000 -26,000
-52.00%
UNIONBANK 30-Jul-15 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
198,000 99 0.10 564,000 -36,000
-6.00%
TATACOMM 30-Jul-15 CE 450.00 1.45 -25.70
-94.66%
6.65
1.05
198,000 396 4.71 88,500 64,000
261.22%
AUROPHARMA 30-Jul-15 CE 725.00 8.15 -0.95
-10.44%
10.95
3.60
196,500 393 13.50 178,000 20,000
12.66%
ASHOKLEY 27-Aug-15 CE 97.50 0.80 0.10
14.29%
0.85
0.65
196,000 49 1.53 248,000 180,000
264.71%
SYNDIBANK 27-Aug-15 CE 95.00 2.50 -0.50
-16.67%
3.05
2.00
196,000 98 4.72 246,000 86,000
53.75%
TATASTEEL 27-Aug-15 CE 250.00 13.00 0.05
0.39%
15.50
12.45
196,000 196 27.19 241,000 66,000
37.71%
HINDUNILVR 30-Jul-15 CE 900.00 4.45 -6.25
-58.41%
18.45
3.50
194,000 776 16.61 215,250 -30,500
-12.41%
POWERGRID 30-Jul-15 CE 145.00 0.05 -0.15
-75.00%
0.20
0.05
194,000 97 0.25 550,000 -76,000
-12.14%
UNIONBANK 27-Aug-15 CE 150.00 9.55 -3.05
-24.21%
10.70
8.90
194,000 97 19.30 80,000 -28,000
-25.93%
CANBK 30-Jul-15 CE 270.00 0.20 -0.85
-80.95%
0.80
0.10
193,000 193 0.75 117,000 -14,000
-10.69%
ADANIPOWER 27-Aug-15 CE 30.00 0.60 -0.05
-7.69%
0.70
0.50
192,000 48 1.06 876,000 120,000
15.87%
VEDL 27-Aug-15 CE 130.00 7.50 -0.10
-1.32%
8.80
6.60
192,000 96 13.96 156,000 82,000
110.81%
RELIANCE 27-Aug-15 CE 1,040.00 13.90 -4.90
-26.06%
20.10
12.85
189,750 759 30.80 336,500 62,000
22.59%
DLF 27-Aug-15 CE 95.00 8.70 2.85
48.72%
11.40
4.95
188,000 94 13.42 66,000 28,000
73.68%
PETRONET 30-Jul-15 CE 190.00 2.35 0.80
51.61%
2.65
0.55
188,000 94 2.39 140,000 34,000
32.08%
SYNDIBANK 30-Jul-15 CE 100.00 0.05 -0.10
-66.67%
0.15
0.05
188,000 94 0.09 700,000 -14,000
-1.96%
YESBANK 27-Aug-15 CE 860.00 15.05 1.30
9.45%
15.85
10.65
187,750 751 26.32 77,250 38,750
100.65%
SYNDIBANK 30-Jul-15 CE 92.50 0.15 -0.75
-83.33%
0.50
0.10
186,000 93 0.39 128,000 -10,000
-7.25%
BAJAJ-AUTO 30-Jul-15 CE 2,800.00 0.20 -0.35
-63.64%
0.40
0.05
185,250 1,482 0.33 50,125 -177,625
-77.99%
ICICIBANK 30-Jul-15 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
184,000 184 0.11 1,522,000 -56,000
-3.55%
IFCI 30-Jul-15 CE 30.00 0.05 0.00
0.00%
0.05
0.05
184,000 23 0.09 4,048,000 16,000
0.40%
PTC 30-Jul-15 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
184,000 46 0.11 460,000 -28,000
-5.74%
TATASTEEL 30-Jul-15 CE 300.00 0.05 -0.05
-50.00%
0.10
0.05
184,000 184 0.11 2,285,000 -93,000
-3.91%
UNIONBANK 30-Jul-15 CE 175.00 0.05 -0.05
-50.00%
0.10
0.05
182,000 91 0.09 264,000 -58,000
-18.01%
KOTAKBANK 30-Jul-15 CE 1,500.00 15.70 -6.80
-30.22%
25.20
12.55
180,500 361 34.87 213,000 0
0.00%
INDIACEM 30-Jul-15 CE 100.00 0.20 0.10
100.00%
0.25
0.05
180,000 45 0.20 1,832,000 -176,000
-8.76%
JISLJALEQS 30-Jul-15 CE 72.50 0.55 -0.45
-45.00%
1.10
0.40
180,000 45 1.10 420,000 24,000
6.06%
KTKBANK 30-Jul-15 CE 145.00 0.10 -0.10
-50.00%
0.30
0.05
180,000 90 0.20 698,000 -76,000
-9.82%
NTPC 30-Jul-15 CE 135.00 1.45 -1.15
-44.23%
2.00
0.95
180,000 90 2.34 322,000 4,000
1.26%
PTC 30-Jul-15 CE 70.00 0.10 -0.30
-75.00%
0.30
0.05
180,000 45 0.25 176,000 -16,000
-8.33%
NIFTY 30-Jul-15 CE 7,500.00 873.70 27.35
3.23%
884.75
837.30
178,350 7,134 1,528.82 68,675 -126,200
-64.76%
UNIONBANK 30-Jul-15 CE 150.00 4.30 -3.70
-46.25%
7.30
3.70
178,000 89 8.17 286,000 -50,000
-14.88%
DLF 27-Aug-15 CE 120.00 1.75 0.95
118.75%
2.15
0.50
176,000 88 2.66 298,000 24,000
8.76%
JISLJALEQS 30-Jul-15 CE 77.50 0.10 -0.10
-50.00%
0.20
0.05
176,000 44 0.14 680,000 -44,000
-6.08%
UCOBANK 27-Aug-15 CE 55.00 0.55 -0.50
-47.62%
0.90
0.50
176,000 44 1.06 472,000 8,000
1.72%
AMBUJACEM 30-Jul-15 CE 235.00 1.25 0.25
25.00%
2.40
0.35
174,000 174 1.36 66,000 -34,000
-34.00%
ASIANPAINT 30-Jul-15 CE 860.00 2.80 0.55
24.44%
4.00
0.90
173,000 692 3.32 195,500 -91,750
-31.94%
INFY 30-Jul-15 CE 1,060.00 25.10 13.70
120.18%
31.00
10.85
172,500 690 34.40 78,500 -73,000
-48.18%
SOUTHBANK 30-Jul-15 CE 25.00 0.05 0.00
0.00%
0.05
0.05
171,000 19 0.09 2,268,000 -45,000
-1.95%
SUNTV 30-Jul-15 CE 280.00 23.85 18.90
381.82%
38.00
5.15
171,000 342 23.87 188,000 -46,000
-19.66%
WIPRO 30-Jul-15 CE 580.00 0.60 0.10
20.00%
0.95
0.40
170,000 340 1.22 182,500 -44,000
-19.43%
HDFC 30-Jul-15 CE 1,350.00 0.35 -1.35
-79.41%
3.45
0.20
169,750 679 2.87 202,750 -41,250
-16.91%
SBIN 27-Aug-15 CE 290.00 1.80 -0.50
-21.74%
2.55
1.60
167,000 167 3.22 273,000 45,000
19.74%
NIFTY 27-Aug-15 CE 9,300.00 2.95 0.10
3.51%
3.50
2.75
166,775 6,671 4.85 327,850 31,825
10.75%
HEROMOTOCO 30-Jul-15 CE 2,550.00 26.05 9.75
59.82%
35.65
7.45
166,500 1,332 24.68 33,250 -11,000
-24.86%
IDEA 27-Aug-15 CE 170.00 7.40 0.70
10.45%
7.50
5.60
166,000 83 10.84 68,000 30,000
78.95%
TATAMTRDVR 30-Jul-15 CE 240.00 3.55 1.15
47.92%
6.00
2.25
166,000 166 6.52 162,000 -12,000
-6.90%
TATAGLOBAL 30-Jul-15 CE 140.00 0.20 -0.10
-33.33%
0.45
0.20
166,000 83 0.43 816,000 -66,000
-7.48%
ZEEL 30-Jul-15 CE 410.00 0.60 0.15
33.33%
1.00
0.30
166,000 166 0.90 264,000 -73,000
-21.66%
BANKINDIA 30-Jul-15 CE 165.00 0.05 -0.10
-66.67%
0.15
0.05
164,000 164 0.15 302,000 -69,000
-18.60%
IDFC 27-Aug-15 CE 170.00 1.75 -0.10
-5.41%
2.00
1.60
164,000 82 2.89 812,000 56,000
7.41%
INFY 30-Jul-15 CE 1,125.00 0.95 0.10
11.76%
1.65
0.60
164,000 656 1.85 158,000 -13,000
-7.60%
RPOWER 27-Aug-15 CE 40.00 2.80 -1.00
-26.32%
3.40
2.50
164,000 41 4.59 88,000 80,000
1,000.00%
HDFCBANK 30-Jul-15 CE 1,140.00 0.60 -0.65
-52.00%
1.90
0.30
163,750 655 1.74 360,750 -28,750
-7.38%
SUNPHARMA 30-Jul-15 CE 820.00 9.80 2.20
28.95%
14.50
6.15
163,250 653 16.08 137,500 -24,000
-14.86%
MOTHERSUMI 30-Jul-15 CE 540.00 4.80 -1.45
-23.20%
8.50
3.70
162,500 217 11.10 183,000 0
0.00%
SYNDIBANK 27-Aug-15 CE 90.00 4.40 -0.60
-12.00%
5.20
3.50
162,000 81 6.56 98,000 78,000
390.00%
VEDL 30-Jul-15 CE 160.00 0.05 0.00
0.00%
0.10
0.05
162,000 81 0.10 886,000 -12,000
-1.34%
JSWSTEEL 30-Jul-15 CE 820.00 9.75 0.75
8.33%
13.15
6.05
161,250 645 16.00 50,500 21,500
74.14%
INFY 30-Jul-15 CE 1,150.00 0.35 -0.30
-46.15%
0.75
0.30
161,000 644 0.79 482,750 -59,500
-10.97%
SKSMICRO 30-Jul-15 CE 580.00 1.25 0.55
78.57%
1.70
0.25
161,000 322 1.14 87,500 12,500
16.67%
SUNTV 27-Aug-15 CE 300.00 26.75 13.70
104.98%
31.05
13.55
160,500 321 32.16 195,500 48,500
32.99%
AUROPHARMA 30-Jul-15 CE 1,600.00 6.95 -3.95
-36.24%
13.10
6.05
160,000 320 16.21 138,250 0
0.00%
AMBUJACEM 30-Jul-15 CE 230.00 4.60 1.40
43.75%
5.50
1.35
160,000 160 4.14 69,000 -9,000
-11.54%
IBREALEST 30-Jul-15 CE 55.00 5.10 1.15
29.11%
5.95
3.95
160,000 40 7.44 316,000 -56,000
-15.05%
KTKBANK 30-Jul-15 CE 135.00 1.35 -0.85
-38.64%
4.00
0.85
158,000 79 3.13 242,000 -18,000
-6.92%
TVSMOTOR 30-Jul-15 CE 250.00 0.10 -0.20
-66.67%
0.50
0.10
158,000 158 0.33 290,000 -40,000
-12.12%
SUNTV 30-Jul-15 CE 340.00 0.95 0.50
111.11%
1.90
0.25
157,500 315 1.09 171,000 -16,000
-8.56%
ICICIBANK 27-Aug-15 CE 340.00 1.00 -0.35
-25.93%
1.40
0.75
157,000 157 1.49 478,000 81,000
20.40%
SBIN 27-Aug-15 CE 265.00 6.45 -2.40
-27.12%
8.95
5.80
157,000 157 10.75 136,000 59,000
76.62%
TATACOMM 30-Jul-15 CE 460.00 0.50 -17.30
-97.19%
3.00
0.40
157,000 314 1.57 56,000 18,500
49.33%
NIFTY 30-Jul-15 CE 7,000.00 1,373.25 24.80
1.84%
1,380.00
1,335.45
156,150 6,246 2,116.43 209,825 -138,575
-39.77%
DABUR 30-Jul-15 CE 310.00 0.20 -0.45
-69.23%
1.20
0.15
156,000 156 0.87 59,000 12,000
25.53%
DISHTV 27-Aug-15 CE 120.00 1.95 -1.55
-44.29%
3.00
1.80
156,000 39 3.68 640,000 -48,000
-6.98%
GMRINFRA 27-Aug-15 CE 12.50 1.40 -0.20
-12.50%
1.65
1.40
156,000 12 2.36 299,000 117,000
64.29%
GMRINFRA 30-Jul-15 CE 12.50 0.95 -0.55
-36.67%
1.45
0.90
156,000 12 1.95 663,000 -13,000
-1.92%
IRB 30-Jul-15 CE 260.00 0.20 -0.05
-20.00%
0.45
0.10
156,000 156 0.41 418,000 -44,000
-9.52%
TATASTEEL 30-Jul-15 CE 320.00 0.05 -0.05
-50.00%
0.10
0.05
156,000 156 0.08 1,059,000 -37,000
-3.38%
RECLTD 30-Jul-15 CE 280.00 0.35 -0.55
-61.11%
1.05
0.30
153,000 153 0.69 203,000 -11,000
-5.14%
SBIN 30-Jul-15 CE 290.00 0.05 -0.05
-50.00%
0.10
0.05
153,000 153 0.08 1,641,000 -34,000
-2.03%
NIFTY 27-Aug-15 CE 7,000.00 1,402.95 22.65
1.64%
1,410.00
1,366.00
152,575 6,103 2,111.85 319,125 125,175
64.54%
NIFTY 30-Jul-15 CE 9,100.00 0.35 -0.25
-41.67%
0.45
0.20
152,425 6,097 0.53 493,700 -56,425
-10.26%
FEDERALBNK 30-Jul-15 CE 72.50 0.05 -0.05
-50.00%
0.05
0.05
152,000 38 0.08 300,000 -140,000
-31.82%
UCOBANK 30-Jul-15 CE 50.00 0.25 -0.80
-76.19%
0.65
0.20
152,000 38 0.52 56,000 12,000
27.27%
SBIN 27-Aug-15 CE 300.00 1.05 -0.20
-16.00%
1.40
0.85
151,000 151 1.57 346,000 52,000
17.69%
TATAMOTORS 30-Jul-15 CE 420.00 0.10 -0.10
-50.00%
0.20
0.05
151,000 302 0.15 1,311,500 -35,000
-2.60%
UPL 30-Jul-15 CE 570.00 0.25 -0.75
-75.00%
1.70
0.20
150,000 300 1.19 67,500 -6,000
-8.16%
LT 30-Jul-15 CE 1,750.00 40.90 18.65
83.82%
49.00
17.50
148,500 1,188 43.20 41,250 -12,500
-23.26%
CAIRN 30-Jul-15 CE 180.00 0.20 0.00
0.00%
0.20
0.05
148,000 148 0.21 490,000 -72,000
-12.81%
IDFC 30-Jul-15 CE 170.00 0.05 -0.05
-50.00%
0.10
0.05
148,000 74 0.07 1,284,000 -132,000
-9.32%
RPOWER 27-Aug-15 CE 50.00 0.40 -0.10
-20.00%
0.55
0.35
148,000 37 0.59 404,000 48,000
13.48%
HCLTECH 30-Jul-15 CE 960.00 4.80 3.20
200.00%
7.50
2.00
147,000 588 6.75 88,500 -13,750
-13.45%
ONGC 27-Aug-15 CE 270.00 10.10 -0.60
-5.61%
11.15
8.50
147,000 147 14.29 131,000 35,000
36.46%
BPCL 30-Jul-15 CE 980.00 0.55 -1.00
-64.52%
2.05
0.45
146,500 293 1.79 167,500 -45,500
-21.36%
SKSMICRO 30-Jul-15 CE 550.00 16.10 9.45
142.11%
19.20
5.00
146,500 293 15.53 99,500 -32,000
-24.33%
RELIANCE 27-Aug-15 CE 1,100.00 5.35 -1.30
-19.55%
7.00
4.70
146,250 585 8.54 677,000 70,500
11.62%
TVSMOTOR 30-Jul-15 CE 270.00 0.05 -0.05
-50.00%
0.15
0.05
146,000 146 0.13 804,000 -9,000
-1.11%
WIPRO 30-Jul-15 CE 570.00 1.80 0.55
44.00%
2.65
0.95
145,500 291 2.82 92,500 6,000
6.94%
RELCAPITAL 30-Jul-15 CE 390.00 0.30 -0.15
-33.33%
0.40
0.20
145,000 290 0.42 210,500 -22,000
-9.46%
BANKINDIA 27-Aug-15 CE 170.00 2.00 -0.70
-25.93%
2.65
1.40
144,000 144 2.65 184,000 34,000
22.67%
CROMPGREAV 30-Jul-15 CE 185.00 0.15 -0.30
-66.67%
0.35
0.10
144,000 72 0.29 200,000 -32,000
-13.79%
HDIL 27-Aug-15 CE 80.00 6.50 0.65
11.11%
6.80
5.50
144,000 72 8.99 112,000 40,000
55.56%
INDIACEM 30-Jul-15 CE 95.00 0.15 0.00
0.00%
0.35
0.10
144,000 36 0.32 900,000 -100,000
-10.00%
BIOCON 30-Jul-15 CE 470.00 1.15 0.05
4.55%
2.00
0.75
143,000 286 1.80 167,500 -35,000
-17.28%
BANKINDIA 30-Jul-15 CE 175.00 0.05 -0.05
-50.00%
0.10
0.05
142,000 142 0.07 175,000 -64,000
-26.78%
BANKNIFTY 27-Aug-15 CE 19,000.00 206.70 2.15
1.05%
229.50
191.00
141,350 5,654 296.64 229,000 46,000
25.14%
CIPLA 30-Jul-15 CE 700.00 0.75 0.00
0.00%
1.00
0.25
140,500 281 0.81 239,500 -20,000
-7.71%
IDEA 27-Aug-15 CE 175.00 5.15 0.40
8.42%
5.45
3.90
140,000 70 6.52 150,000 42,000
38.89%
IDBI 27-Aug-15 CE 65.00 0.95 -0.20
-17.39%
1.15
0.80
140,000 35 1.29 560,000 40,000
7.69%
IOC 27-Aug-15 CE 460.00 13.65 1.05
8.33%
17.00
11.75
140,000 140 19.29 319,000 55,000
20.83%
PNB 27-Aug-15 CE 135.00 7.85 -3.15
-28.64%
8.55
6.50
140,000 70 10.50 66,000 4,000
6.45%
PTC 30-Jul-15 CE 67.50 0.60 -0.40
-40.00%
0.70
0.20
140,000 35 0.57 68,000 48,000
240.00%
TATAPOWER 27-Aug-15 CE 72.50 1.20 -0.75
-38.46%
1.75
1.00
140,000 35 1.82 180,000 80,000
80.00%
NIFTY 31-Dec-15 CE 9,500.00 58.10 -0.25
-0.43%
59.05
49.00
139,125 5,565 78.51 998,650 136,550
15.84%
CAIRN 30-Jul-15 CE 175.00 0.35 0.00
0.00%
0.55
0.15
139,000 139 0.35 195,000 -2,000
-1.02%
TATASTEEL 27-Aug-15 CE 280.00 3.40 -0.05
-1.45%
4.35
3.30
139,000 139 5.24 469,000 31,000
7.08%
HINDPETRO 27-Aug-15 CE 940.00 36.25 0.45
1.26%
42.65
30.00
138,500 277 49.57 80,000 30,500
61.62%
YESBANK 30-Jul-15 CE 880.00 0.30 -0.45
-60.00%
0.95
0.15
138,250 553 0.62 364,500 -32,000
-8.07%
FEDERALBNK 30-Jul-15 CE 175.00 1.00 -0.50
-33.33%
1.50
0.90
138,000 35 1.63 226,000 0
0.00%
BPCL 30-Jul-15 CE 940.00 13.70 0.20
1.48%
21.75
8.00
136,500 273 18.14 77,500 -5,500
-6.63%
DABUR 30-Jul-15 CE 305.00 0.35 -1.50
-81.08%
2.30
0.25
136,000 136 1.43 33,000 16,000
94.12%
IFCI 30-Jul-15 CE 27.50 0.05 0.00
0.00%
0.05
0.05
136,000 17 0.07 4,872,000 0
0.00%
IOB 30-Jul-15 CE 35.00 0.75 -0.05
-6.25%
0.80
0.35
136,000 17 0.82 80,000 -24,000
-23.08%
RPOWER 27-Aug-15 CE 47.50 0.60 -0.40
-40.00%
0.90
0.55
136,000 34 0.95 244,000 76,000
45.24%
RELINFRA 30-Jul-15 CE 410.00 0.35 -0.15
-30.00%
0.50
0.15
135,000 270 0.34 177,000 -39,500
-18.24%
COALINDIA 27-Aug-15 CE 430.00 9.55 -0.20
-2.05%
11.80
8.65
135,000 135 12.80 91,000 30,000
49.18%
EXIDEIND 30-Jul-15 CE 150.00 0.40 -0.05
-11.11%
0.50
0.15
134,000 67 0.48 298,000 10,000
3.47%
FEDERALBNK 30-Jul-15 CE 165.00 2.15 -0.75
-25.86%
3.10
2.00
134,000 34 3.38 184,000 0
0.00%
JPPOWER 27-Aug-15 CE 7.50 0.25 0.05
25.00%
0.25
0.20
133,000 7 0.29 437,000 57,000
15.00%
RELIANCE 30-Jul-15 CE 1,080.00 0.15 -0.30
-66.67%
0.35
0.10
132,750 531 0.27 503,750 -57,750
-10.28%
RELCAPITAL 30-Jul-15 CE 400.00 0.20 -0.05
-20.00%
0.35
0.15
132,500 265 0.24 532,500 -104,000
-16.34%
JISLJALEQS 27-Aug-15 CE 80.00 1.90 -0.10
-5.00%
2.10
1.45
132,000 33 2.22 376,000 12,000
3.30%
JSWSTEEL 30-Jul-15 CE 840.00 3.60 -0.25
-6.49%
6.25
2.50
132,000 528 5.27 53,500 23,000
75.41%
BANKNIFTY 30-Jul-15 CE 19,500.00 0.90 -0.90
-50.00%
1.95
0.70
131,575 5,263 1.53 537,225 -66,100
-10.96%
IOC 27-Aug-15 CE 450.00 18.30 0.85
4.87%
21.00
15.50
131,000 131 22.37 571,000 39,000
7.33%
BANKNIFTY 30-Jul-15 CE 19,200.00 1.30 -2.05
-61.19%
2.80
1.15
130,625 5,225 2.49 185,275 -17,275
-8.53%
CASTROLIND 30-Jul-15 CE 500.00 11.20 5.90
111.32%
12.50
4.55
130,500 261 11.90 27,000 -5,500
-16.92%
TECHM 30-Jul-15 CE 550.00 0.30 -0.25
-45.45%
0.90
0.25
130,000 260 0.53 296,000 -21,000
-6.62%
TATACOMM 27-Aug-15 CE 450.00 12.45 -10.35
-45.39%
16.00
9.50
129,500 259 16.14 57,500 57,500
0.00%
AXISBANK 27-Aug-15 CE 560.00 24.85 2.30
10.20%
26.00
22.40
128,500 257 31.33 228,500 13,500
6.28%
BHEL 27-Aug-15 CE 300.00 5.50 1.30
30.95%
6.40
4.60
128,000 128 7.24 222,000 61,000
37.89%
DISHTV 27-Aug-15 CE 115.00 3.20 -1.85
-36.63%
5.25
2.90
128,000 32 4.79 252,000 0
0.00%
PNB 27-Aug-15 CE 160.00 1.00 -0.70
-41.18%
1.70
0.80
128,000 64 1.28 210,000 44,000
26.51%
BANKBARODA 30-Jul-15 CE 165.00 0.30 -0.10
-25.00%
0.35
0.20
126,000 63 0.35 294,000 -36,000
-10.91%
BANKNIFTY 30-Jul-15 CE 18,200.00 163.95 -6.60
-3.87%
234.90
120.00
124,800 4,992 223.63 58,725 -7,775
-11.69%
BIOCON 30-Jul-15 CE 480.00 0.30 -0.20
-40.00%
0.95
0.20
124,500 249 0.61 214,500 -57,000
-20.99%
ASHOKLEY 30-Jul-15 CE 75.00 9.75 1.40
16.77%
9.85
8.30
124,000 31 11.47 2,556,000 -64,000
-2.44%
IDBI 27-Aug-15 CE 60.00 2.50 -0.30
-10.71%
2.90
1.90
124,000 31 2.93 224,000 56,000
33.33%
L&TFH 27-Aug-15 CE 80.00 0.30 -0.05
-14.29%
0.35
0.30
124,000 31 0.38 536,000 52,000
10.74%
RECLTD 30-Jul-15 CE 300.00 0.10 -0.05
-33.33%
0.25
0.05
124,000 124 0.14 916,000 -42,000
-4.38%
RELIANCE 27-Aug-15 CE 1,060.00 9.45 -3.50
-27.03%
14.00
8.60
124,000 496 13.83 373,250 36,250
10.76%
CAIRN 30-Jul-15 CE 165.00 3.00 0.55
22.45%
4.10
1.25
123,000 123 2.67 198,000 20,000
11.24%
KOTAKBANK 30-Jul-15 CE 730.00 7.70 -2.05
-21.03%
13.60
6.70
123,000 246 10.48 136,500 36,500
36.50%
HINDPETRO 30-Jul-15 CE 960.00 0.75 -1.45
-65.91%
2.80
0.65
122,500 245 2.19 191,000 1,000
0.53%
JSWENERGY 30-Jul-15 CE 105.00 0.05 0.00
0.00%
0.05
0.05
122,000 61 0.06 298,000 -14,000
-4.49%
BHARTIARTL 27-Aug-15 CE 420.00 13.40 2.65
24.65%
13.85
8.70
121,000 121 12.89 77,000 31,000
67.39%
IFCI 27-Aug-15 CE 22.50 1.75 -7.25
-80.56%
2.45
1.60
120,000 15 2.29 72,000 72,000
0.00%
IFCI 30-Jul-15 CE 22.50 1.25 -3.90
-75.73%
1.45
0.85
120,000 15 1.28 64,000 40,000
166.67%
ONGC 30-Jul-15 CE 290.00 0.05 -0.25
-83.33%
0.30
0.05
120,000 120 0.14 646,000 -59,000
-8.37%
RPOWER 30-Jul-15 CE 40.00 1.05 -1.60
-60.38%
1.40
0.95
120,000 30 1.37 136,000 88,000
183.33%
RELINFRA 30-Jul-15 CE 420.00 0.20 -0.10
-33.33%
0.25
0.15
119,000 238 0.23 387,000 -51,500
-11.74%
TATASTEEL 30-Jul-15 CE 310.00 0.05 0.00
0.00%
0.10
0.05
119,000 119 0.06 2,382,000 -67,000
-2.74%
KOTAKBANK 30-Jul-15 CE 740.00 3.70 -2.00
-35.09%
7.25
3.05
118,000 236 5.78 182,000 13,500
8.01%
BHEL 27-Aug-15 CE 290.00 8.75 1.55
21.53%
9.90
7.50
117,000 117 10.34 192,000 34,000
21.52%
NIFTY 30-Jul-15 CE 8,100.00 276.50 24.90
9.90%
287.10
238.25
116,950 4,678 304.53 208,350 -6,300
-2.94%
HINDPETRO 27-Aug-15 CE 1,000.00 16.70 2.35
16.38%
19.40
12.60
116,000 232 19.53 118,000 26,000
28.26%
PNB 27-Aug-15 CE 155.00 1.40 -1.20
-46.15%
3.10
1.25
116,000 58 1.75 102,000 26,000
34.21%
BANKINDIA 27-Aug-15 CE 150.00 7.75 0.45
6.16%
8.90
5.85
115,000 115 8.14 61,000 58,000
1,933.33%
ADANIENT 27-Aug-15 CE 85.00 2.90 0.00
0.00%
3.20
2.60
114,000 228 3.25 158,500 57,500
56.93%
APOLLOTYRE 27-Aug-15 CE 220.00 5.15 1.70
49.28%
5.30
4.00
114,000 57 5.48 100,000 82,000
455.56%
RELIANCE 27-Aug-15 CE 1,000.00 29.00 -8.65
-22.97%
39.00
27.15
113,750 455 36.73 123,750 38,000
44.31%
AUROPHARMA 30-Jul-15 CE 740.00 2.70 -1.60
-37.21%
3.70
1.15
113,000 226 2.57 39,500 500
1.28%
LT 30-Jul-15 CE 1,900.00 0.25 -0.35
-58.33%
0.65
0.10
112,375 899 0.31 318,375 -88,375
-21.73%
HEXAWARE 30-Jul-15 CE 270.00 6.35 3.95
164.58%
8.15
3.40
112,000 112 6.38 153,000 -3,000
-1.92%
IOB 30-Jul-15 CE 37.50 0.15 0.00
0.00%
0.15
0.05
112,000 14 0.10 248,000 8,000
3.33%
IBREALEST 27-Aug-15 CE 62.50 3.45 0.55
18.97%
3.80
2.70
112,000 28 3.72 84,000 48,000
133.33%
ITC 30-Jul-15 CE 330.00 0.05 -0.10
-66.67%
0.15
0.05
112,000 112 0.06 1,146,000 -41,000
-3.45%
PTC 27-Aug-15 CE 70.00 1.70 -0.80
-32.00%
1.85
1.40
112,000 28 1.81 108,000 84,000
350.00%
TATAMOTORS 30-Jul-15 CE 440.00 0.10 -0.05
-33.33%
0.15
0.05
111,500 223 0.10 1,317,500 -20,000
-1.50%
TATACOMM 30-Jul-15 CE 440.00 5.55 -28.95
-83.91%
9.20
2.80
111,000 222 5.91 53,000 22,000
70.97%
EXIDEIND 30-Jul-15 CE 160.00 0.10 0.00
0.00%
0.15
0.05
110,000 55 0.12 734,000 -42,000
-5.41%
KTKBANK 30-Jul-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
110,000 55 0.06 1,360,000 -26,000
-1.88%
VOLTAS 27-Aug-15 CE 330.00 9.40 4.00
74.07%
10.90
8.65
110,000 110 10.82 60,000 45,000
300.00%
BANKNIFTY 30-Jul-15 CE 18,900.00 1.95 -2.55
-56.67%
4.60
1.30
109,475 4,379 2.88 57,850 -9,925
-14.64%
AMBUJACEM 30-Jul-15 CE 240.00 0.25 -0.10
-28.57%
0.60
0.05
109,000 109 0.20 169,000 -15,000
-8.15%
AXISBANK 30-Jul-15 CE 640.00 0.05 -0.10
-66.67%
0.10
0.05
108,500 217 0.09 496,500 -101,000
-16.90%
DABUR 30-Jul-15 CE 295.00 1.80 -3.15
-63.64%
7.50
1.25
108,000 108 3.29 34,000 17,000
100.00%
DISHTV 27-Aug-15 CE 130.00 0.90 -0.65
-41.94%
1.70
0.75
108,000 27 1.46 380,000 -12,000
-3.06%
HINDALCO 27-Aug-15 CE 120.00 0.90 0.20
28.57%
1.30
0.80
108,000 54 1.06 210,000 72,000
52.17%
BIOCON 27-Aug-15 CE 480.00 7.30 -0.75
-9.32%
10.65
5.95
107,500 215 8.16 56,500 -40,500
-41.75%
TATAMOTORS 27-Aug-15 CE 390.00 10.75 1.05
10.82%
11.50
10.10
107,000 214 11.41 146,000 29,000
24.79%
NIFTY 30-Jul-15 CE 8,250.00 127.90 19.25
17.72%
144.45
96.10
106,675 4,267 122.04 26,800 -50
-0.19%
TATACOMM 30-Jul-15 CE 470.00 0.30 -10.40
-97.20%
3.00
0.20
106,500 213 0.82 38,000 4,000
11.76%
BIOCON 30-Jul-15 CE 460.00 3.25 1.05
47.73%
6.00
2.50
105,000 210 3.97 88,000 3,000
3.53%
BHARTIARTL 27-Aug-15 CE 430.00 9.05 1.65
22.30%
9.35
5.95
105,000 105 7.51 66,000 1,000
1.54%
TATAMTRDVR 30-Jul-15 CE 260.00 0.15 -0.10
-40.00%
0.45
0.10
105,000 105 0.22 367,000 -36,000
-8.93%
WIPRO 30-Jul-15 CE 560.00 6.25 2.50
66.67%
7.60
3.30
104,500 209 6.48 107,500 -5,500
-4.87%
M&M 30-Jul-15 CE 1,320.00 5.00 -4.60
-47.92%
12.85
2.65
104,250 417 6.93 41,250 -2,500
-5.71%
ANDHRABANK 30-Jul-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
104,000 26 0.05 160,000 -44,000
-21.57%
DISHTV 27-Aug-15 CE 125.00 1.20 -1.00
-45.45%
1.90
1.15
104,000 26 1.70 356,000 -44,000
-11.00%
JISLJALEQS 27-Aug-15 CE 75.00 3.35 -0.25
-6.94%
3.50
2.90
104,000 26 3.34 204,000 60,000
41.67%
GLENMARK 30-Jul-15 CE 960.00 12.65 -25.75
-67.06%
18.00
6.30
103,000 412 11.69 19,000 16,750
744.44%
GAIL 30-Jul-15 CE 350.00 1.15 -3.35
-74.44%
6.50
1.00
102,000 102 1.89 51,000 39,000
325.00%
ORIENTBANK 30-Jul-15 CE 165.00 0.60 -0.75
-55.56%
1.45
0.30
102,000 102 0.69 100,000 4,000
4.17%
TATASTEEL 27-Aug-15 CE 300.00 1.50 0.00
0.00%
1.80
1.30
102,000 102 1.56 480,000 36,000
8.11%
DABUR 27-Aug-15 CE 300.00 6.30 -2.25
-26.32%
10.90
5.70
101,000 101 8.33 67,000 51,000
318.75%
GAIL 30-Jul-15 CE 380.00 0.15 0.05
50.00%
0.30
0.05
101,000 101 0.12 246,000 -23,000
-8.55%
IOC 27-Aug-15 CE 480.00 8.00 0.90
12.68%
9.50
6.30
101,000 101 7.98 225,000 -4,000
-1.75%
TITAN 30-Jul-15 CE 340.00 1.90 -1.20
-38.71%
4.00
1.30
101,000 101 1.92 89,000 36,000
67.92%
ANDHRABANK 30-Jul-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
100,000 25 0.05 496,000 0
0.00%
CROMPGREAV 30-Jul-15 CE 200.00 0.05 -0.05
-50.00%
0.10
0.05
100,000 50 0.05 692,000 -58,000
-7.73%
EXIDEIND 30-Jul-15 CE 145.00 1.35 0.30
28.57%
1.50
0.90
100,000 50 1.16 108,000 12,000
12.50%
HDFCBANK 30-Jul-15 CE 1,100.00 11.20 -1.45
-11.46%
19.90
10.45
100,000 400 14.30 170,000 -6,000
-3.41%
L&TFH 30-Jul-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
100,000 25 0.05 812,000 56,000
7.41%
UCOBANK 30-Jul-15 CE 55.00 0.05 -0.05
-50.00%
0.05
0.05
100,000 25 0.05 584,000 -12,000
-2.01%
MARUTI 27-Aug-15 CE 4,300.00 93.55 28.20
43.15%
110.35
55.10
99,375 795 86.77 59,750 15,625
35.41%
NIFTY 27-Aug-15 CE 9,500.00 1.75 -0.40
-18.60%
2.40
1.60
99,125 3,965 1.76 157,050 4,000
2.61%
ALBK 27-Aug-15 CE 95.00 1.85 0.80
76.19%
2.50
0.90
98,000 49 1.57 66,000 14,000
26.92%
BANKINDIA 27-Aug-15 CE 155.00 5.50 -1.65
-23.08%
6.90
4.10
98,000 98 5.31 70,000 53,000
311.76%
CEATLTD 30-Jul-15 CE 920.00 1.60 -17.40
-91.58%
8.50
0.85
98,000 196 4.17 35,000 35,000
0.00%
DLF 27-Aug-15 CE 115.00 2.65 1.40
112.00%
3.15
1.25
98,000 49 2.47 118,000 22,000
22.92%
NIFTY 27-Aug-15 CE 7,500.00 910.05 27.65
3.13%
920.55
874.00
97,650 3,906 871.45 234,975 82,575
54.18%
WOCKPHARMA 30-Jul-15 CE 1,500.00 4.15 -4.40
-51.46%
10.20
3.00
97,625 781 5.08 104,000 -8,875
-7.86%
ADANIENT 30-Jul-15 CE 720.00 0.05 -2.05
-97.62%
0.30
0.05
97,500 195 0.19 63,000 0
0.00%
UPL 27-Aug-15 CE 540.00 17.85 -2.55
-12.50%
23.90
15.50
97,500 195 19.22 34,000 28,500
518.18%
FEDERALBNK 30-Jul-15 CE 170.00 1.45 -0.50
-25.64%
2.10
1.25
96,000 24 1.60 254,000 0
0.00%
IDEA 30-Jul-15 CE 165.00 5.40 0.60
12.50%
5.90
2.40
96,000 48 3.71 24,000 18,000
300.00%
IOC 30-Jul-15 CE 430.00 18.05 1.45
8.73%
19.00
14.00
96,000 96 15.34 83,000 -36,000
-30.25%
L&TFH 30-Jul-15 CE 67.50 1.20 0.15
14.29%
1.50
0.75
96,000 24 1.06 476,000 4,000
0.85%
RCOM 27-Aug-15 CE 80.00 0.55 -0.15
-21.43%
0.65
0.45
96,000 24 0.52 176,000 40,000
29.41%
SBIN 27-Aug-15 CE 285.00 2.40 -0.60
-20.00%
2.95
2.00
95,000 95 2.31 127,000 62,000
95.38%
NIFTY 27-Aug-15 CE 8,450.00 121.55 7.00
6.11%
128.15
107.80
93,300 3,732 108.48 56,550 12,825
29.33%
BANKNIFTY 27-Aug-15 CE 18,500.00 398.45 5.80
1.48%
495.00
367.55
92,975 3,719 372.56 111,150 17,425
18.59%
KOTAKBANK 30-Jul-15 CE 1,460.00 26.60 -8.85
-24.96%
39.25
24.15
92,750 186 29.37 99,000 0
0.00%
LUPIN 27-Aug-15 CE 1,700.00 37.30 6.50
21.10%
38.70
25.15
92,625 741 29.69 90,250 19,125
26.89%
LICHSGFIN 30-Jul-15 CE 510.00 0.35 -0.55
-61.11%
1.25
0.20
92,500 185 0.46 126,500 -17,500
-12.15%
RELINFRA 27-Aug-15 CE 400.00 15.95 1.10
7.41%
16.70
13.20
92,000 184 13.47 67,500 -17,000
-20.12%
DISHTV 30-Jul-15 CE 127.50 0.05 -0.05
-50.00%
0.10
0.05
92,000 23 0.05 284,000 -60,000
-17.44%
IDBI 30-Jul-15 CE 67.50 0.05 0.00
0.00%
0.05
0.05
92,000 23 0.05 640,000 -60,000
-8.57%
KTKBANK 30-Jul-15 CE 155.00 0.05 -0.05
-50.00%
0.10
0.05
92,000 46 0.05 684,000 -20,000
-2.84%
PFC 27-Aug-15 CE 260.00 3.85 -0.70
-15.38%
4.45
2.85
92,000 92 3.16 178,000 30,000
20.27%
VEDL 27-Aug-15 CE 150.00 1.85 -0.70
-27.45%
2.40
1.50
92,000 46 1.75 206,000 38,000
22.62%
BANKNIFTY 27-Aug-15 CE 19,500.00 93.45 0.10
0.11%
106.00
85.95
91,650 3,666 86.53 121,675 27,050
28.59%
YESBANK 30-Jul-15 CE 780.00 35.05 9.10
35.07%
40.00
18.55
90,500 362 29.78 74,750 -19,500
-20.69%
BHEL 27-Aug-15 CE 280.00 13.50 2.60
23.85%
14.35
11.20
90,000 90 12.03 154,000 21,000
15.79%
HINDZINC 30-Jul-15 CE 160.00 0.50 -0.15
-23.08%
0.70
0.15
90,000 45 0.27 66,000 -4,000
-5.71%
LICHSGFIN 30-Jul-15 CE 480.00 10.20 -4.30
-29.66%
17.50
7.10
90,000 180 9.58 201,500 -38,000
-15.87%
PNB 30-Jul-15 CE 130.00 7.20 -5.65
-43.97%
12.90
6.00
90,000 45 7.40 150,000 -32,000
-17.58%
ADANIENT 30-Jul-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
89,000 178 0.04 759,500 -26,000
-3.31%
LICHSGFIN 27-Aug-15 CE 500.00 12.20 -2.65
-17.85%
16.30
10.35
89,000 178 11.72 103,500 6,000
6.15%
LUPIN 30-Jul-15 CE 1,700.00 2.15 -0.05
-2.27%
3.05
1.05
88,750 710 1.59 128,750 -18,125
-12.34%
TCS 30-Jul-15 CE 2,600.00 0.65 -0.50
-43.48%
0.95
0.20
88,375 707 0.51 405,750 -51,125
-11.19%
SUNPHARMA 30-Jul-15 CE 860.00 0.35 -0.35
-50.00%
0.95
0.20
88,250 353 0.44 278,750 -61,000
-17.95%
FEDERALBNK 27-Aug-15 CE 70.00 2.30 0.20
9.52%
2.45
2.00
88,000 22 1.93 96,000 20,000
26.32%
HDIL 30-Jul-15 CE 100.00 0.05 0.00
0.00%
0.05
0.05
88,000 44 0.04 2,220,000 6,000
0.27%
INDIACEM 30-Jul-15 CE 90.00 0.30 0.10
50.00%
0.45
0.15
88,000 22 0.23 1,436,000 -20,000
-1.37%
PNB 30-Jul-15 CE 155.00 0.05 -0.15
-75.00%
0.15
0.05
88,000 44 0.05 326,000 -38,000
-10.44%
TATAGLOBAL 30-Jul-15 CE 145.00 0.05 -0.10
-66.67%
0.10
0.05
88,000 44 0.04 388,000 -46,000
-10.60%
YESBANK 27-Aug-15 CE 900.00 7.00 -0.45
-6.04%
8.50
5.00
87,000 348 5.55 54,250 19,000
53.90%
NIFTY 31-Dec-15 CE 9,000.00 168.30 5.80
3.57%
172.20
157.25
86,600 3,464 141.88 928,700 71,600
8.35%
APOLLOTYRE 30-Jul-15 CE 215.00 0.15 0.05
50.00%
0.30
0.10
86,000 43 0.15 34,000 10,000
41.67%
UNIONBANK 27-Aug-15 CE 155.00 7.30 -1.95
-21.08%
8.65
6.55
86,000 43 6.45 46,000 -2,000
-4.17%
CEATLTD 30-Jul-15 CE 820.00 61.00 49.20
416.95%
70.00
17.50
85,500 171 32.68 21,000 -29,000
-58.00%
HEXAWARE 30-Jul-15 CE 290.00 0.25 0.05
25.00%
0.35
0.15
85,000 85 0.21 266,000 -16,000
-5.67%
HINDPETRO 27-Aug-15 CE 960.00 28.40 1.65
6.17%
32.75
22.05
85,000 170 22.80 66,000 35,500
116.39%
ADANIENT 30-Jul-15 CE 80.00 2.10 0.75
55.56%
2.45
1.10
84,500 169 1.53 291,500 -11,000
-3.64%
ASHOKLEY 27-Aug-15 CE 92.50 1.65 0.45
37.50%
1.70
1.45
84,000 21 1.34 88,000 64,000
266.67%
BHEL 30-Jul-15 CE 270.00 13.55 4.00
41.88%
15.50
11.90
84,000 84 11.46 232,000 -34,000
-12.78%
EXIDEIND 30-Jul-15 CE 155.00 0.15 -0.05
-25.00%
0.25
0.05
84,000 42 0.13 380,000 -40,000
-9.52%
FEDERALBNK 30-Jul-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
84,000 21 0.04 820,000 24,000
3.02%
IDEA 27-Aug-15 CE 180.00 3.60 0.45
14.29%
3.75
2.90
84,000 42 2.73 118,000 32,000
37.21%
INFY 27-Aug-15 CE 1,150.00 9.25 2.90
45.67%
11.60
6.00
84,000 336 7.87 220,000 8,750
4.14%
L&TFH 30-Jul-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
84,000 21 0.04 2,548,000 -64,000
-2.45%
M&MFIN 30-Jul-15 CE 260.00 3.15 0.85
36.96%
4.10
1.80
84,000 84 2.18 113,000 -4,000
-3.42%
SAIL 30-Jul-15 CE 62.50 0.05 0.00
0.00%
0.10
0.05
84,000 21 0.04 672,000 -52,000
-7.18%
HDFC 30-Jul-15 CE 1,360.00 0.40 -0.80
-66.67%
3.90
0.35
82,250 329 1.05 113,750 -1,250
-1.09%
LT 27-Aug-15 CE 1,800.00 60.30 13.50
28.85%
64.15
45.00
81,750 654 45.25 71,250 14,625
25.83%
ONGC 27-Aug-15 CE 300.00 1.90 -0.10
-5.00%
2.40
1.55
81,000 81 1.62 326,000 46,000
16.43%
NIFTY 24-Sep-15 CE 9,100.00 23.20 1.90
8.92%
25.00
21.50
80,575 3,223 18.81 995,350 -5,125
-0.51%
ANDHRABANK 27-Aug-15 CE 72.50 2.05 -0.75
-26.79%
2.70
1.85
80,000 20 1.75 100,000 56,000
127.27%
ARVIND 27-Aug-15 CE 320.00 9.05 3.05
50.83%
10.35
6.45
80,000 80 7.14 62,000 31,000
100.00%
DISHTV 30-Jul-15 CE 132.50 0.05 0.00
0.00%
0.05
0.05
80,000 20 0.04 96,000 -48,000
-33.33%
BAJAJ-AUTO 30-Jul-15 CE 2,600.00 1.50 -1.35
-47.37%
2.75
1.25
79,750 638 1.32 125,250 -34,125
-21.41%
INFY 30-Jul-15 CE 1,050.00 34.70 15.60
81.68%
40.90
16.95
79,000 316 24.40 179,000 -17,750
-9.02%
KOTAKBANK 30-Jul-15 CE 1,440.00 33.90 -10.05
-22.87%
48.75
30.00
79,000 158 31.00 76,500 0
0.00%
ONGC 30-Jul-15 CE 300.00 0.05 -0.10
-66.67%
0.10
0.05
79,000 79 0.05 967,000 -36,000
-3.59%
SUNPHARMA 30-Jul-15 CE 900.00 0.15 -0.15
-50.00%
1.20
0.05
78,750 315 0.10 412,750 -63,500
-13.33%
BAJAJ-AUTO 30-Jul-15 CE 2,500.00 12.40 -1.05
-7.81%
26.00
9.00
78,000 624 12.97 60,125 -7,875
-11.58%
CANBK 30-Jul-15 CE 280.00 0.15 -0.20
-57.14%
0.25
0.05
78,000 78 0.08 138,000 -33,000
-19.30%
IDEA 30-Jul-15 CE 195.00 0.05 0.00
0.00%
0.05
0.05
78,000 39 0.04 326,000 -2,000
-0.61%
POWERGRID 30-Jul-15 CE 142.50 0.15 -0.45
-75.00%
0.35
0.15
78,000 39 0.22 160,000 20,000
14.29%
RECLTD 30-Jul-15 CE 290.00 0.05 -0.20
-80.00%
0.20
0.05
78,000 78 0.08 513,000 -4,000
-0.77%
TITAN 30-Jul-15 CE 350.00 0.45 -0.50
-52.63%
0.60
0.30
78,000 78 0.34 145,000 -19,000
-11.59%
TATASTEEL 30-Jul-15 CE 240.00 11.10 0.50
4.72%
14.50
9.60
78,000 78 9.45 80,000 20,000
33.33%
ARVIND 27-Aug-15 CE 300.00 17.90 6.60
58.41%
18.20
12.00
77,000 77 11.30 87,000 14,000
19.18%
UNITECH 27-Aug-15 CE 5.00 1.60 -0.20
-11.11%
1.65
1.55
77,000 7 1.24 132,000 44,000
50.00%
GLENMARK 30-Jul-15 CE 980.00 5.70 -17.30
-75.22%
10.00
2.50
76,500 306 4.05 20,000 11,500
135.29%
TATAMOTORS 27-Aug-15 CE 420.00 4.15 0.40
10.67%
4.45
3.40
76,500 153 3.05 291,000 48,500
20.00%
NIFTY 27-Aug-15 CE 8,100.00 355.20 20.10
6.00%
363.25
327.25
76,425 3,057 264.28 158,250 39,575
33.35%
CROMPGREAV 30-Jul-15 CE 175.00 3.30 -0.65
-16.46%
4.50
2.40
76,000 38 2.40 214,000 8,000
3.88%
NTPC 27-Aug-15 CE 140.00 2.05 -0.55
-21.15%
2.50
1.80
76,000 38 1.54 218,000 32,000
17.20%
AXISBANK 27-Aug-15 CE 620.00 5.25 0.60
12.90%
5.70
4.45
76,000 152 3.88 347,000 26,500
8.27%
WOCKPHARMA 30-Jul-15 CE 1,600.00 0.50 -1.45
-74.36%
1.65
0.25
75,750 606 0.55 185,000 -67,875
-26.84%
UPL 30-Jul-15 CE 520.00 10.35 -3.50
-25.27%
20.10
6.45
75,500 151 8.79 35,000 0
0.00%
NIFTY 27-Aug-15 CE 8,200.00 276.70 17.25
6.65%
284.95
251.35
75,250 3,010 201.12 304,400 16,925
5.89%
ONGC 27-Aug-15 CE 290.00 3.50 -0.15
-4.11%
4.00
2.85
75,000 75 2.71 163,000 14,000
9.40%
ALBK 27-Aug-15 CE 87.50 4.50 1.70
60.71%
5.00
2.20
74,000 37 2.77 44,000 18,000
69.23%
BHARTIARTL 30-Jul-15 CE 450.00 0.05 -0.15
-75.00%
0.30
0.05
74,000 74 0.07 357,000 -56,000
-13.56%
COALINDIA 30-Jul-15 CE 440.00 0.10 -0.20
-66.67%
0.45
0.05
74,000 74 0.12 735,000 -32,000
-4.17%
NIFTY 27-Aug-15 CE 7,100.00 1,302.00 23.30
1.82%
1,308.00
1,265.10
72,725 2,909 932.19 570,175 56,075
10.91%
HDFC 30-Jul-15 CE 1,300.00 15.50 -0.30
-1.90%
32.05
12.00
72,250 289 16.96 77,000 -23,000
-23.00%
NIFTY 30-Jul-15 CE 7,100.00 1,272.85 21.60
1.73%
1,281.00
1,237.00
72,225 2,889 906.89 59,600 -59,575
-49.99%
NIFTY 30-Jul-15 CE 7,800.00 573.70 25.70
4.69%
578.00
536.25
72,025 2,881 400.75 24,675 -55,300
-69.15%
ASHOKLEY 30-Jul-15 CE 65.00 19.00 2.10
12.43%
19.00
18.30
72,000 18 13.64 96,000 -32,000
-25.00%
GAIL 30-Jul-15 CE 360.00 0.20 -0.75
-78.95%
1.70
0.15
72,000 72 0.42 82,000 -2,000
-2.38%
HINDALCO 27-Aug-15 CE 115.00 1.65 0.05
3.13%
2.30
1.60
72,000 36 1.39 184,000 12,000
6.98%
HAVELLS 30-Jul-15 CE 280.00 0.90 -0.65
-41.94%
2.75
0.70
72,000 72 0.91 40,000 -16,000
-28.57%
IOB 27-Aug-15 CE 40.00 0.40 0.00
0.00%
0.40
0.30
72,000 9 0.26 280,000 40,000
16.67%
JSWENERGY 30-Jul-15 CE 95.00 0.10 -0.05
-33.33%
0.20
0.05
72,000 36 0.08 148,000 -20,000
-11.90%
PETRONET 30-Jul-15 CE 195.00 0.80 0.15
23.08%
1.00
0.20
72,000 36 0.40 80,000 0
0.00%
SOUTHBANK 30-Jul-15 CE 22.50 0.70 0.00
0.00%
0.70
0.45
72,000 8 0.37 270,000 -45,000
-14.29%
UNIONBANK 27-Aug-15 CE 170.00 2.40 -1.25
-34.25%
3.00
2.25
72,000 36 1.81 170,000 14,000
8.97%
AMBUJACEM 27-Aug-15 CE 240.00 5.45 1.00
22.47%
6.50
4.10
71,000 71 3.76 70,000 27,000
62.79%
TATACOMM 27-Aug-15 CE 480.00 4.40 -14.05
-76.15%
6.60
3.05
70,500 141 2.95 28,000 12,500
80.65%
CROMPGREAV 30-Jul-15 CE 190.00 0.15 -0.05
-25.00%
0.20
0.10
70,000 35 0.08 422,000 -28,000
-6.22%
NIFTY 30-Jul-15 CE 9,500.00 0.25 -0.30
-54.55%
0.50
0.20
69,300 2,772 0.22 160,100 3,825
2.45%
HINDPETRO 30-Jul-15 CE 900.00 29.00 -5.30
-15.45%
43.50
22.00
69,000 138 24.25 97,000 -26,000
-21.14%
ONGC 30-Jul-15 CE 310.00 0.05 -0.05
-50.00%
0.10
0.05
69,000 69 0.03 781,000 -65,000
-7.68%
RELCAPITAL 27-Aug-15 CE 400.00 8.60 -0.60
-6.52%
10.40
7.15
69,000 138 5.71 165,000 11,500
7.49%
M&M 30-Jul-15 CE 1,340.00 1.55 -3.10
-66.67%
4.50
1.00
68,750 275 1.50 47,500 4,000
9.20%
ASHOKLEY 30-Jul-15 CE 72.50 12.45 1.80
16.90%
12.45
10.80
68,000 17 7.80 812,000 -24,000
-2.87%
HDIL 27-Aug-15 CE 95.00 2.10 0.30
16.67%
2.25
1.55
68,000 34 1.26 202,000 14,000
7.45%
IDBI 27-Aug-15 CE 62.50 1.45 -0.50
-25.64%
1.80
1.40
68,000 17 1.03 108,000 12,000
12.50%
IDFC 30-Jul-15 CE 175.00 0.05 -0.05
-50.00%
0.05
0.05
68,000 34 0.03 400,000 -18,000
-4.31%
INFY 30-Jul-15 CE 1,140.00 0.45 -0.10
-18.18%
0.85
0.30
67,250 269 0.45 169,000 -22,000
-11.52%
SIEMENS 30-Jul-15 CE 1,450.00 13.10 12.10
1,210.00%
17.50
0.75
67,250 269 6.62 23,750 -750
-3.06%
BANKINDIA 27-Aug-15 CE 180.00 1.00 -0.65
-39.39%
1.50
0.45
67,000 67 0.62 152,000 29,000
23.58%
CANBK 27-Aug-15 CE 270.00 7.85 -1.95
-19.90%
9.55
7.25
67,000 67 5.35 107,000 28,000
35.44%
IOC 27-Aug-15 CE 470.00 10.60 0.90
9.28%
13.20
8.80
67,000 67 7.40 241,000 -5,000
-2.03%
BANKNIFTY 30-Jul-15 CE 18,000.00 343.10 3.05
0.90%
413.00
300.05
66,950 2,678 234.42 69,275 -3,975
-5.43%
DRREDDY 30-Jul-15 CE 3,800.00 13.80 -21.45
-60.85%
45.00
9.05
66,750 534 8.72 28,875 9,125
46.20%
JSWSTEEL 30-Jul-15 CE 860.00 1.40 -0.45
-24.32%
3.00
0.55
66,750 267 1.17 42,750 5,250
14.00%
BANKNIFTY 30-Jul-15 CE 19,300.00 1.25 -1.60
-56.14%
2.50
1.00
66,450 2,658 1.04 113,850 -13,250
-10.42%
ITC 27-Aug-15 CE 300.00 12.00 -4.90
-28.99%
15.00
10.15
66,000 66 7.46 42,000 39,000
1,300.00%
NIFTY 30-Jul-15 CE 7,900.00 470.85 16.50
3.63%
480.85
434.25
65,875 2,635 298.74 33,700 -34,300
-50.44%
INFY 30-Jul-15 CE 1,000.00 82.65 19.10
30.06%
88.40
63.85
65,750 263 53.95 469,500 -44,250
-8.61%
KOTAKBANK 30-Jul-15 CE 750.00 1.90 -0.75
-28.30%
5.00
1.50
65,500 131 1.62 188,000 -11,500
-5.76%
CANBK 27-Aug-15 CE 280.00 5.35 -1.15
-17.69%
6.75
5.00
65,000 65 3.62 73,000 36,000
97.30%
MOTHERSUMI 30-Jul-15 CE 520.00 11.60 -2.75
-19.16%
18.30
10.10
65,000 87 10.07 129,000 0
0.00%
TVSMOTOR 27-Aug-15 CE 250.00 5.25 -0.20
-3.67%
7.00
4.60
65,000 65 3.80 90,000 15,000
20.00%
VOLTAS 30-Jul-15 CE 340.00 0.10 -0.10
-50.00%
0.40
0.10
65,000 65 0.13 353,000 -15,000
-4.08%
NIFTY 24-Sep-15 CE 8,600.00 130.20 7.60
6.20%
135.45
118.90
64,200 2,568 82.02 483,850 -18,150
-3.62%
ASHOKLEY 30-Jul-15 CE 70.00 14.55 2.55
21.25%
14.60
13.00
64,000 16 8.92 1,284,000 -60,000
-4.46%
AUROPHARMA 27-Aug-15 CE 750.00 25.20 1.05
4.35%
26.40
21.00
64,000 128 14.74 53,500 13,000
32.10%
CEATLTD 27-Aug-15 CE 900.00 29.35 -5.50
-15.78%
37.95
19.50
64,000 128 17.37 25,500 25,500
0.00%
INDIACEM 30-Jul-15 CE 135.00 0.10 0.00
0.00%
0.10
0.10
64,000 16 0.06 8,000 -64,000
-88.89%
JPASSOCIAT 30-Jul-15 CE 7.50 1.40 -0.50
-26.32%
1.60
1.30
64,000 8 0.94 336,000 8,000
2.44%
JPASSOCIAT 30-Jul-15 CE 27.50 0.05 0.00
0.00%
0.05
0.05
64,000 8 0.03 80,000 64,000
400.00%
PTC 30-Jul-15 CE 72.50 0.05 -0.05
-50.00%
0.10
0.05
64,000 16 0.03 196,000 -8,000
-3.92%
TATAGLOBAL 30-Jul-15 CE 135.00 1.60 0.20
14.29%
1.75
0.95
64,000 32 0.94 256,000 4,000
1.59%
UCOBANK 27-Aug-15 CE 50.00 1.90 -1.20
-38.71%
2.05
1.80
64,000 16 1.23 60,000 52,000
650.00%
VOLTAS 27-Aug-15 CE 320.00 13.20 3.05
30.05%
14.50
11.70
64,000 64 8.67 48,000 3,000
6.67%
YESBANK 30-Jul-15 CE 900.00 0.20 -0.20
-50.00%
0.55
0.10
64,000 256 0.16 274,750 8,500
3.19%
GLENMARK 30-Jul-15 CE 1,040.00 0.15 -2.45
-94.23%
1.25
0.05
63,750 255 0.22 21,000 -8,000
-27.59%
LUPIN 30-Jul-15 CE 1,600.00 44.25 18.15
69.54%
50.50
15.00
63,750 510 18.01 14,625 6,500
80.00%
ZEEL 30-Jul-15 CE 390.00 11.70 6.00
105.26%
12.25
5.50
63,000 63 6.04 82,000 -16,000
-16.33%
BHARATFORG 30-Jul-15 CE 1,100.00 12.65 2.75
27.78%
15.95
4.05
62,750 251 6.28 80,750 -9,750
-10.77%
LT 27-Aug-15 CE 1,850.00 39.70 9.85
33.00%
42.75
27.90
62,250 498 21.79 68,125 21,875
47.30%
DLF 30-Jul-15 CE 125.00 0.05 0.00
0.00%
0.05
0.05
62,000 31 0.03 904,000 -24,000
-2.59%
HINDUNILVR 30-Jul-15 CE 940.00 0.25 -0.50
-66.67%
1.25
0.20
62,000 248 0.42 190,000 -17,750
-8.54%
VEDL 30-Jul-15 CE 155.00 0.10 0.05
100.00%
0.15
0.05
62,000 31 0.05 402,000 -14,000
-3.37%
BAJAJ-AUTO 30-Jul-15 CE 2,650.00 0.55 -1.00
-64.52%
2.10
0.45
61,375 491 0.42 129,000 -28,125
-17.90%
PFC 30-Jul-15 CE 240.00 4.85 -19.45
-80.04%
5.50
1.95
61,000 61 2.12 21,000 20,000
2,000.00%
BANKNIFTY 27-Aug-15 CE 20,000.00 40.50 -0.10
-0.25%
45.05
37.00
60,650 2,426 25.19 171,225 20,125
13.32%
ASHOKLEY 30-Jul-15 CE 97.50 0.05 -0.50
-90.91%
0.10
0.05
60,000 15 0.05 60,000 60,000
0.00%
DLF 30-Jul-15 CE 130.00 0.05 0.00
0.00%
0.05
0.05
60,000 30 0.03 1,460,000 20,000
1.39%
GAIL 30-Jul-15 CE 370.00 0.05 -0.25
-83.33%
0.30
0.05
60,000 60 0.08 128,000 0
0.00%
HDIL 27-Aug-15 CE 100.00 1.40 0.25
21.74%
1.40
1.00
60,000 30 0.72 308,000 28,000
10.00%
HINDPETRO 27-Aug-15 CE 920.00 46.70 0.95
2.08%
52.50
39.10
60,000 120 26.96 54,000 9,500
21.35%
HINDZINC 30-Jul-15 CE 165.00 0.15 -0.05
-25.00%
0.25
0.05
60,000 30 0.07 118,000 -30,000
-20.27%
INDIACEM 30-Jul-15 CE 110.00 0.05 -0.05
-50.00%
0.05
0.05
60,000 15 0.03 472,000 -60,000
-11.28%
IDBI 30-Jul-15 CE 57.50 2.15 -0.55
-20.37%
2.70
1.45
60,000 15 1.03 24,000 12,000
100.00%
L&TFH 30-Jul-15 CE 65.00 3.30 0.05
1.54%
3.70
3.00
60,000 15 1.99 600,000 -48,000
-7.41%
NTPC 30-Jul-15 CE 137.50 0.90 -0.25
-21.74%
0.95
0.35
60,000 30 0.32 100,000 10,000
11.11%
UCOBANK 27-Aug-15 CE 52.50 1.05 -0.85
-44.74%
1.80
1.00
60,000 15 0.70 56,000 40,000
250.00%
NIFTY 30-Jul-15 CE 8,850.00 0.30 -0.45
-60.00%
0.60
0.25
59,800 2,392 0.25 240,025 -12,325
-4.88%
IOC 30-Jul-15 CE 470.00 0.60 -0.70
-53.85%
1.40
0.40
59,000 59 0.46 87,000 -18,000
-17.14%
ORIENTBANK 30-Jul-15 CE 170.00 0.20 -0.50
-71.43%
0.80
0.15
59,000 59 0.17 118,000 0
0.00%
TITAN 30-Jul-15 CE 360.00 0.15 -0.35
-70.00%
0.40
0.10
59,000 59 0.12 170,000 -12,000
-6.59%
WIPRO 27-Aug-15 CE 600.00 5.30 1.25
30.86%
5.80
4.85
59,000 118 3.16 64,000 22,000
52.38%
MARUTI 30-Jul-15 CE 4,500.00 0.35 -0.70
-66.67%
1.40
0.10
58,250 466 0.30 51,250 -33,750
-39.71%
APOLLOTYRE 27-Aug-15 CE 205.00 9.95 3.05
44.20%
10.70
7.80
58,000 29 5.44 46,000 0
0.00%
CROMPGREAV 30-Jul-15 CE 195.00 0.05 -0.05
-50.00%
0.05
0.05
58,000 29 0.03 206,000 -38,000
-15.57%
JINDALSTEL 27-Aug-15 CE 80.00 2.95 0.05
1.72%
4.10
2.80
58,000 29 1.78 412,000 -4,000
-0.96%
PETRONET 30-Jul-15 CE 185.00 5.40 -4.10
-43.16%
6.00
1.25
58,000 29 1.43 28,000 16,000
133.33%
TATAGLOBAL 27-Aug-15 CE 145.00 2.15 0.05
2.38%
2.15
1.80
58,000 29 1.11 124,000 40,000
47.62%
BANKNIFTY 30-Jul-15 CE 20,000.00 0.45 -0.90
-66.67%
1.50
0.25
57,400 2,296 0.45 330,175 -13,975
-4.06%
SKSMICRO 30-Jul-15 CE 590.00 0.40 0.05
14.29%
0.50
0.15
56,500 113 0.20 21,500 -34,500
-61.61%
ANDHRABANK 27-Aug-15 CE 80.00 0.65 -0.35
-35.00%
0.75
0.50
56,000 14 0.36 216,000 40,000
22.73%
ALBK 27-Aug-15 CE 100.00 1.00 0.45
81.82%
1.35
0.45
56,000 28 0.54 40,000 28,000
233.33%
ASHOKLEY 27-Aug-15 CE 75.00 10.95 2.70
32.73%
10.95
9.50
56,000 14 5.70 480,000 28,000
6.19%
ADANIPOWER 30-Jul-15 CE 32.50 0.05 0.00
0.00%
0.05
0.05
56,000 14 0.03 6,096,000 -24,000
-0.39%
INDIACEM 30-Jul-15 CE 105.00 0.15 0.00
0.00%
0.15
0.10
56,000 14 0.06 1,004,000 -32,000
-3.09%
IDFC 30-Jul-15 CE 162.50 0.20 0.05
33.33%
0.20
0.15
56,000 28 0.10 346,000 -12,000
-3.35%
IFCI 27-Aug-15 CE 20.00 3.60 -7.70
-68.14%
4.50
3.60
56,000 7 2.37 56,000 56,000
0.00%
IOB 27-Aug-15 CE 37.50 0.70 -0.25
-26.32%
0.80
0.70
56,000 7 0.40 152,000 40,000
35.71%
JSWENERGY 30-Jul-15 CE 90.00 0.50 -0.05
-9.09%
0.55
0.25
56,000 28 0.22 78,000 10,000
14.71%
RCOM 27-Aug-15 CE 72.50 1.60 -0.35
-17.95%
1.80
1.20
56,000 14 0.85 92,000 16,000
21.05%
TVSMOTOR 30-Jul-15 CE 260.00 0.15 -0.05
-25.00%
0.20
0.05
56,000 56 0.06 350,000 -42,000
-10.71%
VOLTAS 30-Jul-15 CE 360.00 0.05 -0.05
-50.00%
0.10
0.05
56,000 56 0.03 192,000 -50,000
-20.66%
CAIRN 30-Jul-15 CE 190.00 0.10 -0.05
-33.33%
0.20
0.05
55,000 55 0.05 475,000 -15,000
-3.06%
UNITECH 30-Jul-15 CE 5.00 1.40 -0.15
-9.68%
1.40
1.20
55,000 5 0.74 264,000 11,000
4.35%
RELIANCE 30-Jul-15 CE 980.00 18.35 -13.30
-42.02%
38.15
15.90
54,750 219 11.68 81,750 -1,250
-1.51%
NIFTY 27-Aug-15 CE 9,200.00 3.60 -0.10
-2.70%
4.35
3.45
54,725 2,189 2.12 324,825 4,350
1.36%
DHFL 30-Jul-15 CE 480.00 6.85 1.85
37.00%
9.60
5.40
54,500 109 3.93 59,000 -5,000
-7.81%
M&M 30-Jul-15 CE 1,300.00 16.80 -2.90
-14.72%
23.50
8.30
54,250 217 7.67 64,250 -750
-1.15%
BANKBARODA 27-Aug-15 CE 170.00 2.50 -0.50
-16.67%
2.55
2.00
54,000 27 1.26 94,000 22,000
30.56%
DLF 27-Aug-15 CE 90.00 13.85 5.25
61.05%
14.85
7.20
54,000 27 5.16 44,000 34,000
340.00%
ENGINERSIN 30-Jul-15 CE 230.00 1.20 -1.20
-50.00%
2.50
1.00
54,000 54 0.78 67,000 -22,000
-24.72%
ICICIBANK 27-Aug-15 CE 350.00 0.75 -0.35
-31.82%
1.10
0.65
54,000 54 0.44 319,000 31,000
10.76%
IGL 30-Jul-15 CE 520.00 0.05 -0.50
-90.91%
0.20
0.05
54,000 108 0.04 173,000 -44,500
-20.46%
SYNDIBANK 30-Jul-15 CE 105.00 0.05 -0.05
-50.00%
0.05
0.05
54,000 27 0.03 444,000 0
0.00%
VEDL 30-Jul-15 CE 125.00 6.30 0.95
17.76%
8.15
4.20
54,000 27 2.86 36,000 -12,000
-25.00%
SOUTHBANK 27-Aug-15 CE 25.00 0.40 -0.10
-20.00%
0.45
0.30
54,000 6 0.21 153,000 54,000
54.55%
TATAMTRDVR 27-Aug-15 CE 240.00 11.55 1.85
19.07%
12.80
10.50
54,000 54 6.32 323,000 -1,000
-0.31%
TVSMOTOR 30-Jul-15 CE 230.00 6.45 1.65
34.38%
9.50
4.35
54,000 54 4.10 30,000 -18,000
-37.50%
SUNTV 27-Aug-15 CE 280.00 37.65 18.40
95.58%
43.00
20.65
53,500 107 16.00 54,500 10,500
23.86%
GLENMARK 30-Jul-15 CE 940.00 22.70 -32.90
-59.17%
30.00
14.90
53,000 212 10.41 24,000 18,750
357.14%
NIFTY 24-Sep-15 CE 9,200.00 17.10 1.00
6.21%
18.90
15.75
53,000 2,120 9.31 409,325 0
0.00%
RECLTD 30-Jul-15 CE 310.00 0.05 -0.10
-66.67%
0.15
0.05
53,000 53 0.06 265,000 -35,000
-11.67%
TATAMOTORS 27-Aug-15 CE 410.00 5.70 0.45
8.57%
6.00
5.20
53,000 106 2.94 131,000 12,000
10.08%
TATAMTRDVR 27-Aug-15 CE 260.00 4.05 0.45
12.50%
4.50
3.95
53,000 53 2.19 161,000 25,000
18.38%
BANKINDIA 27-Aug-15 CE 175.00 1.40 -0.75
-34.88%
1.50
1.05
52,000 52 0.64 58,000 0
0.00%
GMRINFRA 30-Jul-15 CE 10.00 3.30 -0.95
-22.35%
3.45
3.30
52,000 4 1.76 78,000 -26,000
-25.00%
IBULHSGFIN 30-Jul-15 CE 760.00 2.05 -2.60
-55.91%
9.05
1.95
52,000 104 2.62 49,500 4,500
10.00%
IBREALEST 27-Aug-15 CE 70.00 1.45 0.40
38.10%
1.60
1.05
52,000 13 0.68 108,000 28,000
35.00%
IBREALEST 30-Jul-15 CE 52.50 6.95 0.45
6.92%
7.05
6.25
52,000 13 3.50 104,000 -52,000
-33.33%
KTKBANK 27-Aug-15 CE 140.00 4.10 -0.50
-10.87%
4.85
3.75
52,000 26 2.16 76,000 24,000
46.15%
MARUTI 27-Aug-15 CE 4,500.00 30.55 12.80
72.11%
38.75
17.00
51,625 413 15.52 48,750 16,750
52.34%
AUROPHARMA 30-Jul-15 CE 775.00 0.10 -0.40
-80.00%
0.35
0.05
51,500 103 0.08 217,500 -25,000
-10.31%
LUPIN 30-Jul-15 CE 1,750.00 0.50 -0.70
-58.33%
0.85
0.35
51,500 412 0.30 129,000 -32,000
-19.88%
BPCL 30-Jul-15 CE 1,000.00 0.30 -0.25
-45.45%
0.80
0.20
51,000 102 0.21 159,000 -14,500
-8.36%
COALINDIA 27-Aug-15 CE 420.00 14.00 0.10
0.72%
16.50
12.80
51,000 51 7.24 65,000 22,000
51.16%
SBIN 27-Aug-15 CE 275.00 3.95 -1.35
-25.47%
5.20
3.50
51,000 51 2.08 81,000 12,000
17.39%
CANBK 27-Aug-15 CE 260.00 11.65 -2.15
-15.58%
13.30
10.85
50,000 50 5.77 23,000 18,000
360.00%
CANBK 30-Jul-15 CE 290.00 0.10 -0.10
-50.00%
0.10
0.05
50,000 50 0.03 300,000 -31,000
-9.37%
CAIRN 30-Jul-15 CE 185.00 0.10 -0.05
-33.33%
0.15
0.05
50,000 50 0.04 181,000 -30,000
-14.22%
GAIL 30-Jul-15 CE 400.00 0.05 -0.05
-50.00%
0.35
0.05
50,000 50 0.03 237,000 -29,000
-10.90%
HINDALCO 27-Aug-15 CE 105.00 5.60 0.45
8.74%
6.50
5.35
50,000 25 2.88 110,000 22,000
25.00%
HINDPETRO 27-Aug-15 CE 980.00 21.85 1.85
9.25%
25.10
17.35
50,000 100 10.59 26,500 3,500
15.22%
IDEA 27-Aug-15 CE 185.00 2.40 0.35
17.07%
2.85
1.85
50,000 25 1.06 58,000 -2,000
-3.33%
JINDALSTEL 30-Jul-15 CE 95.00 0.05 -0.05
-50.00%
0.05
0.05
50,000 25 0.03 1,010,000 -46,000
-4.36%
NMDC 30-Jul-15 CE 110.00 0.15 -0.10
-40.00%
0.20
0.10
50,000 25 0.08 114,000 -2,000
-1.72%
VEDL 30-Jul-15 CE 165.00 0.05 0.00
0.00%
0.05
0.05
50,000 25 0.03 334,000 6,000
1.83%
TATAMOTORS 27-Aug-15 CE 370.00 19.55 1.95
11.08%
20.50
18.45
50,000 100 9.57 116,500 -10,500
-8.27%
TATAGLOBAL 27-Aug-15 CE 140.00 3.75 0.35
10.29%
3.80
3.25
50,000 25 1.75 222,000 20,000
9.90%
WOCKPHARMA 30-Jul-15 CE 1,550.00 1.55 -2.40
-60.76%
5.00
1.05
49,625 397 1.00 123,750 -18,875
-13.23%
GLENMARK 30-Jul-15 CE 1,000.00 2.45 -6.95
-73.94%
5.90
1.00
49,250 197 1.13 26,000 -2,000
-7.14%
SIEMENS 30-Jul-15 CE 1,500.00 2.50 1.55
163.16%
4.50
0.40
49,250 197 1.11 93,750 -17,250
-15.54%
BANKINDIA 30-Jul-15 CE 190.00 0.05 -0.05
-50.00%
0.10
0.05
49,000 49 0.02 264,000 -8,000
-2.94%
ORIENTBANK 27-Aug-15 CE 170.00 4.75 -1.70
-26.36%
5.50
4.15
49,000 49 2.33 103,000 22,000
27.16%
ORIENTBANK 30-Jul-15 CE 180.00 0.05 -0.05
-50.00%
0.15
0.05
49,000 49 0.03 353,000 -24,000
-6.37%
HDFCBANK 27-Aug-15 CE 1,100.00 34.05 -0.75
-2.16%
40.95
30.10
48,500 194 17.66 50,750 30,250
147.56%
TATACOMM 30-Jul-15 CE 480.00 0.30 -6.60
-95.65%
0.95
0.15
48,500 97 0.21 53,000 -5,500
-9.40%
ASIANPAINT 30-Jul-15 CE 880.00 0.85 0.00
0.00%
1.00
0.25
48,250 193 0.24 140,500 -42,250
-23.12%
IFCI 30-Jul-15 CE 20.00 3.90 -2.10
-35.00%
3.90
3.60
48,000 6 1.80 16,000 -32,000
-66.67%
IBREALEST 27-Aug-15 CE 55.00 7.30 1.65
29.20%
7.50
6.65
48,000 12 3.45 60,000 4,000
7.14%
JPASSOCIAT 27-Aug-15 CE 7.50 1.90 -0.70
-26.92%
2.00
1.90
48,000 6 0.96 96,000 32,000
50.00%
JPASSOCIAT 30-Jul-15 CE 45.00 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 48,000 48,000
0.00%
MOTHERSUMI 30-Jul-15 CE 360.00 0.20 -0.15
-42.86%
0.50
0.10
48,000 64 0.12 186,000 -36,000
-16.22%
POWERGRID 30-Jul-15 CE 150.00 0.05 -0.05
-50.00%
0.15
0.05
48,000 24 0.03 230,000 -2,000
-0.86%
PETRONET 30-Jul-15 CE 210.00 0.10 0.00
0.00%
0.10
0.05
48,000 24 0.03 162,000 -14,000
-7.95%
PTC 30-Jul-15 CE 65.00 1.95 -4.40
-69.29%
2.75
1.10
48,000 12 0.85 84,000 -4,000
-4.55%
VEDL 27-Aug-15 CE 180.00 0.60 -0.10
-14.29%
0.70
0.35
48,000 24 0.25 142,000 48,000
51.06%
SUNTV 27-Aug-15 CE 320.00 18.90 10.55
126.35%
22.90
8.40
48,000 96 6.95 41,000 20,000
95.24%
TATAPOWER 27-Aug-15 CE 67.50 3.50 -6.25
-64.10%
3.50
2.60
48,000 12 1.46 32,000 32,000
0.00%
LUPIN 27-Aug-15 CE 1,800.00 14.50 1.75
13.73%
19.00
10.25
47,625 381 6.12 113,375 16,125
16.58%
CIPLA 27-Aug-15 CE 700.00 16.90 3.45
25.65%
19.00
12.80
47,500 95 7.41 105,500 14,500
15.93%
RELCAPITAL 30-Jul-15 CE 360.00 14.55 0.65
4.68%
17.40
8.20
47,500 95 6.23 88,000 -17,500
-16.59%
RELIANCE 27-Aug-15 CE 1,080.00 6.80 -2.20
-24.44%
9.70
6.40
47,250 189 3.67 159,500 17,250
12.13%
BHEL 27-Aug-15 CE 310.00 3.40 0.80
30.77%
3.85
2.70
47,000 47 1.65 199,000 6,000
3.11%
BANKINDIA 27-Aug-15 CE 165.00 2.80 -0.75
-21.13%
3.55
2.05
47,000 47 1.27 132,000 20,000
17.86%
SBIN 27-Aug-15 CE 310.00 0.60 -0.30
-33.33%
0.75
0.45
47,000 47 0.25 50,000 14,000
38.89%
BANKNIFTY 30-Jul-15 CE 19,100.00 1.35 -2.30
-63.01%
3.90
1.20
46,600 1,864 0.86 82,500 -10,475
-11.27%
BPCL 27-Aug-15 CE 960.00 31.50 0.10
0.32%
37.50
27.75
46,500 93 14.31 41,000 20,500
100.00%
NIFTY 30-Jul-15 CE 9,200.00 0.30 -0.30
-50.00%
0.50
0.20
46,300 1,852 0.16 400,675 -11,850
-2.87%
DABUR 27-Aug-15 CE 310.00 3.70 -1.90
-33.93%
6.45
3.35
46,000 46 2.19 20,000 3,000
17.65%
DRREDDY 30-Jul-15 CE 3,750.00 26.50 -17.90
-40.32%
55.00
18.00
46,000 368 11.14 21,000 15,375
273.33%
INFY 27-Aug-15 CE 1,200.00 4.05 0.65
19.12%
5.00
2.00
46,000 184 1.93 341,250 11,500
3.49%
JINDALSTEL 30-Jul-15 CE 75.00 0.80 -0.15
-15.79%
2.50
0.80
46,000 23 0.87 346,000 20,000
6.13%
TATAGLOBAL 30-Jul-15 CE 130.00 6.30 0.60
10.53%
7.95
5.65
46,000 23 2.76 94,000 -20,000
-17.54%
SUNPHARMA 30-Jul-15 CE 880.00 0.25 -0.15
-37.50%
0.55
0.10
45,250 181 0.10 255,000 -37,000
-12.67%
BHARATFORG 30-Jul-15 CE 1,150.00 1.50 -0.85
-36.17%
2.75
0.50
45,000 180 0.61 147,000 -8,750
-5.62%
ONGC 30-Jul-15 CE 320.00 0.10 0.00
0.00%
0.15
0.05
45,000 45 0.03 768,000 -32,000
-4.00%
ADANIENT 30-Jul-15 CE 820.00 0.05 -0.20
-80.00%
0.15
0.05
44,500 89 0.02 47,000 0
0.00%
HCLTECH 30-Jul-15 CE 980.00 1.30 0.50
62.50%
2.45
0.50
44,250 177 0.60 70,000 -5,500
-7.28%
ALBK 27-Aug-15 CE 80.00 9.10 -1.40
-13.33%
9.30
4.85
44,000 22 3.04 20,000 18,000
900.00%
DLF 27-Aug-15 CE 130.00 0.80 0.40
100.00%
1.10
0.30
44,000 22 0.26 92,000 20,000
27.78%
HINDALCO 30-Jul-15 CE 135.00 0.05 0.00
0.00%
0.05
0.05
44,000 22 0.02 164,000 20,000
13.89%
IDFC 27-Aug-15 CE 150.00 8.30 0.65
8.50%
8.50
7.70
44,000 22 3.60 198,000 30,000
17.86%
ITC 30-Jul-15 CE 325.00 0.10 -0.15
-60.00%
0.15
0.05
44,000 44 0.04 302,000 -17,000
-5.33%
JISLJALEQS 27-Aug-15 CE 77.50 2.45 -0.30
-10.91%
2.60
2.10
44,000 11 1.00 36,000 12,000
50.00%
JISLJALEQS 30-Jul-15 CE 70.00 2.35 -0.30
-11.32%
3.15
1.65
44,000 11 1.01 208,000 4,000
1.96%
L&TFH 27-Aug-15 CE 67.50 2.90 -5.10
-63.75%
3.00
2.60
44,000 11 1.22 32,000 28,000
700.00%
NMDC 27-Aug-15 CE 110.00 2.00 0.15
8.11%
2.00
1.55
44,000 22 0.81 76,000 6,000
8.57%
PNB 27-Aug-15 CE 130.00 10.90 -3.20
-22.70%
13.90
9.10
44,000 22 4.80 30,000 18,000
150.00%
RCOM 27-Aug-15 CE 77.50 0.80 -0.20
-20.00%
0.80
0.70
44,000 11 0.34 24,000 4,000
20.00%
STAR 30-Jul-15 CE 1,300.00 2.25 -5.70
-71.70%
9.00
1.50
44,000 176 2.23 106,000 7,500
7.61%
TATACHEM 30-Jul-15 CE 520.00 0.50 -0.45
-47.37%
1.00
0.25
44,000 88 0.24 106,500 -28,000
-20.82%
TATAGLOBAL 30-Jul-15 CE 137.50 0.50 -0.10
-16.67%
0.70
0.40
44,000 22 0.21 88,000 4,000
4.76%
UNITECH 30-Jul-15 CE 7.50 0.05 0.00
0.00%
0.05
0.05
44,000 4 0.02 8,481,000 22,000
0.26%
HCLTECH 30-Jul-15 CE 1,000.00 0.60 0.00
0.00%
1.00
0.20
43,750 175 0.32 126,750 -26,250
-17.16%
BHARTIARTL 30-Jul-15 CE 440.00 0.20 -0.05
-20.00%
0.20
0.10
43,000 43 0.06 267,000 -20,000
-6.97%
CANBK 30-Jul-15 CE 300.00 0.10 -0.10
-50.00%
0.15
0.05
43,000 43 0.03 434,000 -18,000
-3.98%
CAIRN 27-Aug-15 CE 170.00 7.35 0.25
3.52%
7.80
5.80
43,000 43 2.82 61,000 9,000
17.31%
ADANIPORTS 27-Aug-15 CE 350.00 3.50 -0.15
-4.11%
4.00
3.15
43,000 43 1.57 58,000 -6,000
-9.38%
HCLTECH 27-Aug-15 CE 1,000.00 22.15 7.55
51.71%
23.50
17.00
42,500 170 9.14 113,500 -4,750
-4.02%
IBULHSGFIN 30-Jul-15 CE 740.00 5.15 -6.25
-54.82%
16.00
4.50
42,500 85 3.69 44,500 3,500
8.54%
KOTAKBANK 27-Aug-15 CE 740.00 19.45 -3.05
-13.56%
24.60
18.75
42,500 85 8.66 31,500 28,500
950.00%
BAJAJ-AUTO 30-Jul-15 CE 2,550.00 3.25 -1.85
-36.27%
8.80
3.00
42,000 336 1.91 87,750 -5,750
-6.15%
BPCL 30-Jul-15 CE 1,020.00 0.20 0.10
100.00%
0.35
0.05
42,000 84 0.08 65,000 -5,000
-7.14%
JINDALSTEL 30-Jul-15 CE 105.00 0.05 0.00
0.00%
0.10
0.05
42,000 21 0.02 300,000 -18,000
-5.66%
SYNDIBANK 30-Jul-15 CE 110.00 0.05 0.00
0.00%
0.05
0.05
42,000 21 0.02 874,000 8,000
0.92%
SBIN 27-Aug-15 CE 255.00 10.35 -9.05
-46.65%
12.25
9.70
42,000 42 4.34 28,000 27,000
2,700.00%
VEDL 27-Aug-15 CE 145.00 2.45 -0.15
-5.77%
2.65
2.25
42,000 21 1.02 46,000 6,000
15.00%
YESBANK 27-Aug-15 CE 880.00 10.25 0.80
8.47%
10.80
7.65
41,750 167 3.83 40,250 22,750
130.00%
WIPRO 30-Jul-15 CE 620.00 0.10 -0.10
-50.00%
0.15
0.10
41,500 83 0.05 159,000 -37,000
-18.88%
MARUTI 27-Aug-15 CE 4,400.00 55.25 18.05
48.52%
67.00
30.20
41,375 331 21.77 28,750 3,000
11.65%
INFY 30-Jul-15 CE 1,200.00 0.20 -0.20
-50.00%
0.30
0.10
41,250 165 0.09 243,250 -20,000
-7.60%
BPCL 27-Aug-15 CE 1,000.00 18.20 0.45
2.54%
21.20
15.25
41,000 82 7.24 84,500 14,000
19.86%
COALINDIA 30-Jul-15 CE 450.00 0.10 0.00
0.00%
0.15
0.05
41,000 41 0.04 614,000 -38,000
-5.83%
HDFC 27-Aug-15 CE 1,360.00 20.75 2.60
14.33%
28.00
17.95
41,000 164 9.98 20,750 19,750
1,975.00%
TECHM 30-Jul-15 CE 510.00 13.80 0.10
0.73%
18.00
12.70
41,000 82 6.07 115,500 -7,000
-5.71%
DHFL 30-Jul-15 CE 490.00 2.85 -0.05
-1.72%
5.40
2.15
40,500 81 1.63 47,500 1,500
3.26%
DABUR 30-Jul-15 CE 290.00 3.75 -2.85
-43.18%
10.60
3.15
40,000 40 2.27 41,000 -1,000
-2.38%
DISHTV 27-Aug-15 CE 110.00 4.90 -3.10
-38.75%
5.25
4.60
40,000 10 1.96 52,000 24,000
85.71%
FEDERALBNK 30-Jul-15 CE 157.50 4.40 -1.00
-18.52%
5.40
4.25
40,000 10 1.90 148,000 0
0.00%
HINDALCO 27-Aug-15 CE 107.50 4.20 -0.20
-4.55%
5.25
4.15
40,000 20 1.77 38,000 34,000
850.00%
IDEA 30-Jul-15 CE 160.00 9.70 0.25
2.65%
10.40
9.25
40,000 20 3.87 28,000 16,000
133.33%
ICICIBANK 30-Jul-15 CE 350.00 0.05 -0.05
-50.00%
0.05
0.05
40,000 40 0.02 440,000 -35,000
-7.37%
JPASSOCIAT 30-Jul-15 CE 12.50 0.05 0.00
0.00%
0.05
0.05
40,000 5 0.02 21,512,000 -8,000
-0.04%
ORIENTBANK 27-Aug-15 CE 180.00 2.60 -1.40
-35.00%
3.20
2.40
40,000 40 1.05 110,000 9,000
8.91%
SAIL 27-Aug-15 CE 62.50 0.80 -0.05
-5.88%
0.95
0.60
40,000 10 0.28 52,000 24,000
85.71%
SBIN 30-Jul-15 CE 300.00 0.05 -0.05
-50.00%
0.10
0.05
40,000 40 0.02 1,959,000 -37,000
-1.85%
TATAGLOBAL 30-Jul-15 CE 150.00 0.05 0.00
0.00%
0.10
0.05
40,000 20 0.02 452,000 -22,000
-4.64%
UCOBANK 30-Jul-15 CE 52.50 0.05 -0.30
-85.71%
0.20
0.05
40,000 10 0.04 144,000 4,000
2.86%
HEROMOTOCO 30-Jul-15 CE 2,650.00 1.50 -0.25
-14.29%
2.70
0.30
39,750 318 0.69 28,125 -11,750
-29.47%
NIFTY 27-Aug-15 CE 6,500.00 1,894.20 26.75
1.43%
1,905.00
1,859.35
39,525 1,581 743.66 65,575 36,125
122.67%
BIOCON 30-Jul-15 CE 490.00 0.25 -0.15
-37.50%
0.40
0.10
39,500 79 0.11 157,500 -25,000
-13.70%
INDUSINDBK 27-Aug-15 CE 960.00 26.05 4.05
18.41%
29.85
23.75
39,500 158 10.77 80,750 22,750
39.22%
M&M 30-Jul-15 CE 1,360.00 0.45 -1.20
-72.73%
2.85
0.40
39,500 158 0.42 84,250 -7,000
-7.67%
UPL 30-Jul-15 CE 580.00 0.20 -0.50
-71.43%
1.00
0.20
39,500 79 0.27 62,500 -7,500
-10.71%
ASIANPAINT 30-Jul-15 CE 900.00 0.20 -0.20
-50.00%
0.20
0.05
39,000 156 0.06 118,500 -18,000
-13.19%
BHEL 30-Jul-15 CE 310.00 0.10 0.00
0.00%
0.10
0.05
39,000 39 0.02 90,000 -37,000
-29.13%
GMRINFRA 27-Aug-15 CE 10.00 3.50 -1.20
-25.53%
3.50
3.50
39,000 3 1.37 39,000 39,000
0.00%
GMRINFRA 27-Aug-15 CE 20.00 0.05 -0.05
-50.00%
0.05
0.05
39,000 3 0.02 143,000 13,000
10.00%
PFC 27-Aug-15 CE 240.00 11.75 -1.25
-9.62%
12.50
9.50
39,000 39 4.28 33,000 28,000
560.00%
TATACHEM 30-Jul-15 CE 490.00 11.75 7.15
155.43%
13.20
3.80
39,000 78 2.96 56,500 -2,000
-3.42%
TVSMOTOR 27-Aug-15 CE 240.00 8.10 -0.30
-3.57%
10.90
7.80
39,000 39 3.53 47,000 11,000
30.56%
INFY 27-Aug-15 CE 1,080.00 33.40 9.45
39.46%
37.00
22.65
38,500 154 12.58 28,250 17,250
156.82%
TATACHEM 30-Jul-15 CE 510.00 1.40 0.10
7.69%
2.80
0.60
38,500 77 0.54 40,500 -9,500
-19.00%
SUNPHARMA 27-Aug-15 CE 900.00 8.35 0.45
5.70%
9.45
7.70
38,250 153 3.27 110,000 7,000
6.80%
MARUTI 27-Aug-15 CE 4,200.00 146.25 40.70
38.56%
165.85
93.00
38,125 305 46.90 22,375 -3,000
-11.82%
APOLLOTYRE 27-Aug-15 CE 215.00 6.50 3.10
91.18%
6.75
5.25
38,000 19 2.24 24,000 22,000
1,100.00%
BANKBARODA 27-Aug-15 CE 155.00 7.20 -0.55
-7.10%
7.20
6.25
38,000 19 2.56 88,000 20,000
29.41%
IDFC 27-Aug-15 CE 175.00 1.20 -0.10
-7.69%
1.40
1.10
38,000 19 0.47 250,000 12,000
5.04%
JSWENERGY 30-Jul-15 CE 100.00 0.05 -0.05
-50.00%
0.10
0.05
38,000 19 0.02 394,000 -2,000
-0.51%
JPPOWER 30-Jul-15 CE 5.00 1.00 0.05
5.26%
1.00
0.90
38,000 2 0.36 266,000 -19,000
-6.67%
POWERGRID 27-Aug-15 CE 145.00 1.85 -0.40
-17.78%
2.10
1.85
38,000 19 0.77 272,000 0
0.00%
RELCAPITAL 27-Aug-15 CE 380.00 16.20 0.00
0.00%
17.35
12.90
38,000 76 5.83 62,000 18,000
40.91%
TECHM 27-Aug-15 CE 530.00 16.10 0.00
0.00%
19.00
15.35
38,000 76 6.31 46,500 7,000
17.72%
TATACHEM 27-Aug-15 CE 500.00 16.75 4.80
40.17%
18.00
11.50
37,500 75 5.46 62,000 15,000
31.91%
HINDUNILVR 27-Aug-15 CE 920.00 16.80 -2.55
-13.18%
25.00
16.50
37,250 149 7.82 48,500 24,000
97.96%
LUPIN 27-Aug-15 CE 1,750.00 22.95 3.45
17.69%
24.00
16.10
37,250 298 7.03 65,875 3,750
6.04%
TCS 27-Aug-15 CE 2,600.00 30.25 3.40
12.66%
31.00
26.00
37,125 297 10.74 42,375 -2,375
-5.31%
ARVIND 27-Aug-15 CE 330.00 6.10 2.10
52.50%
7.00
5.55
37,000 37 2.38 37,000 12,000
48.00%
ARVIND 30-Jul-15 CE 330.00 0.10 -0.05
-33.33%
0.20
0.10
37,000 37 0.04 116,000 -12,000
-9.38%
SBIN 30-Jul-15 CE 310.00 0.05 0.00
0.00%
0.05
0.05
37,000 37 0.02 350,000 -25,000
-6.67%
LT 27-Aug-15 CE 1,900.00 25.25 6.30
33.25%
27.15
18.00
36,625 293 8.34 63,250 -4,375
-6.47%
CIPLA 27-Aug-15 CE 680.00 25.55 3.65
16.67%
28.50
20.00
36,500 73 8.78 42,500 19,000
80.85%
MARUTI 27-Aug-15 CE 4,250.00 117.50 33.10
39.22%
132.15
75.75
36,500 292 39.86 22,375 8,625
62.73%
SRTRANSFIN 30-Jul-15 CE 950.00 0.20 -0.25
-55.56%
0.70
0.15
36,500 146 0.16 59,500 -33,250
-35.85%
ANDHRABANK 30-Jul-15 CE 67.50 1.70 -1.90
-52.78%
2.35
1.45
36,000 9 0.62 40,000 24,000
150.00%
ALBK 30-Jul-15 CE 75.00 11.75 3.40
40.72%
11.75
7.10
36,000 18 3.08 28,000 26,000
1,300.00%
BANKBARODA 27-Aug-15 CE 165.00 3.55 -0.35
-8.97%
3.70
3.20
36,000 18 1.22 36,000 14,000
63.64%
HINDALCO 27-Aug-15 CE 112.50 2.45 -0.05
-2.00%
3.00
2.35
36,000 18 0.94 36,000 16,000
80.00%
HINDALCO 30-Jul-15 CE 112.50 0.10 -0.05
-33.33%
1.05
0.05
36,000 18 0.06 454,000 0
0.00%
INDIACEM 30-Jul-15 CE 85.00 0.35 0.15
75.00%
0.60
0.10
36,000 9 0.15 276,000 0
0.00%
IDBI 30-Jul-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
36,000 9 0.02 1,968,000 4,000
0.20%
IBREALEST 30-Jul-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
36,000 9 0.02 492,000 36,000
7.89%
KTKBANK 27-Aug-15 CE 145.00 2.45 -0.35
-12.50%
2.90
2.25
36,000 18 0.91 72,000 22,000
44.00%
ORIENTBANK 27-Aug-15 CE 160.00 8.15 -2.95
-26.58%
10.35
7.00
36,000 36 2.85 24,000 21,000
700.00%
TATAPOWER 27-Aug-15 CE 80.00 0.30 -0.25
-45.45%
0.40
0.30
36,000 9 0.12 116,000 32,000
38.10%
UNIONBANK 27-Aug-15 CE 165.00 3.55 -1.50
-29.70%
4.35
3.25
36,000 18 1.30 76,000 0
0.00%
WIPRO 30-Jul-15 CE 600.00 0.10 -0.05
-33.33%
0.20
0.10
36,000 72 0.05 155,000 -30,500
-16.44%
NIFTY 31-Dec-15 CE 10,000.00 23.85 -1.05
-4.22%
25.80
21.05
35,725 1,429 8.56 493,100 -32,700
-6.22%
KOTAKBANK 27-Aug-15 CE 750.00 15.70 -2.40
-13.26%
22.60
15.00
35,500 71 6.01 61,500 9,500
18.27%
STAR 30-Jul-15 CE 1,250.00 9.40 -19.75
-67.75%
25.00
4.00
35,250 141 4.19 31,750 -4,250
-11.81%
COALINDIA 30-Jul-15 CE 410.00 10.50 0.00
0.00%
12.70
8.35
35,000 35 3.51 56,000 -5,000
-8.20%
AMBUJACEM 30-Jul-15 CE 260.00 0.05 -0.05
-50.00%
0.10
0.05
35,000 35 0.02 131,000 -2,000
-1.50%
SUNPHARMA 27-Aug-15 CE 940.00 3.50 -1.20
-25.53%
4.80
0.80
35,000 140 1.19 39,250 21,250
118.06%
NIFTY 30-Jul-15 CE 6,500.00 1,872.55 20.10
1.09%
1,875.00
1,827.00
34,700 1,388 644.39 17,700 -32,200
-64.53%
AUROPHARMA 27-Aug-15 CE 740.00 30.15 2.35
8.45%
32.00
24.70
34,500 69 9.44 12,000 9,000
300.00%
CEATLTD 27-Aug-15 CE 860.00 43.50 -1.45
-3.23%
55.65
25.00
34,500 69 12.31 14,500 14,500
0.00%
CEATLTD 30-Jul-15 CE 940.00 0.70 -15.30
-95.63%
5.00
0.55
34,500 69 0.73 12,000 12,000
0.00%
SUNPHARMA 27-Aug-15 CE 840.00 25.55 2.15
9.19%
28.00
23.00
34,500 138 8.84 83,500 7,250
9.51%
HDFC 27-Aug-15 CE 1,350.00 23.60 1.35
6.07%
32.20
21.25
34,250 137 9.47 26,750 8,000
42.67%
HEXAWARE 27-Aug-15 CE 300.00 6.75 1.75
35.00%
6.80
6.15
34,000 34 2.19 33,000 16,000
94.12%
APOLLOTYRE 30-Jul-15 CE 180.00 23.45 6.95
42.12%
23.75
19.60
34,000 17 7.37 208,000 -12,000
-5.45%
DHFL 30-Jul-15 CE 500.00 1.15 -0.55
-32.35%
2.70
0.80
34,000 68 0.61 118,500 -9,000
-7.06%
HDFCBANK 27-Aug-15 CE 1,180.00 5.45 0.10
1.87%
6.75
5.25
34,000 136 2.00 29,500 23,750
413.04%
ICICIBANK 27-Aug-15 CE 280.00 17.65 1.95
12.42%
18.00
15.35
34,000 34 5.79 53,000 2,000
3.92%
M&MFIN 30-Jul-15 CE 270.00 0.50 -0.15
-23.08%
0.60
0.30
34,000 34 0.16 177,000 -12,000
-6.35%
SYNDIBANK 27-Aug-15 CE 110.00 0.50 -0.25
-33.33%
0.55
0.40
34,000 17 0.16 194,000 12,000
6.59%
TVSMOTOR 27-Aug-15 CE 260.00 3.10 -0.50
-13.89%
4.40
2.85
34,000 34 1.19 64,000 0
0.00%
MOTHERSUMI 30-Jul-15 CE 346.65 1.15 0.50
76.92%
1.65
0.60
33,750 45 0.34 152,250 -20,250
-11.74%
HINDPETRO 30-Jul-15 CE 980.00 0.35 -0.35
-50.00%
0.95
0.15
33,500 67 0.19 19,000 500
2.70%
KOTAKBANK 30-Jul-15 CE 1,480.00 20.75 -7.60
-26.81%
31.50
18.50
33,250 67 8.01 20,500 0
0.00%
ARVIND 30-Jul-15 CE 280.00 25.05 14.60
139.71%
25.05
15.40
33,000 33 6.71 162,000 -18,000
-10.00%
BHARTIARTL 30-Jul-15 CE 400.00 16.05 -0.40
-2.43%
16.05
7.95
33,000 33 3.26 7,000 -12,000
-63.16%
CIPLA 30-Jul-15 CE 660.00 18.40 5.35
41.00%
23.55
9.30
33,000 66 4.91 154,000 -2,500
-1.60%
INDUSINDBK 30-Jul-15 CE 940.00 15.10 1.10
7.86%
19.75
11.00
33,000 132 5.12 106,500 -2,750
-2.52%
IOC 27-Aug-15 CE 500.00 3.95 0.00
0.00%
5.50
3.45
33,000 33 1.35 204,000 9,000
4.62%
ADANIPORTS 30-Jul-15 CE 330.00 0.10 -0.10
-50.00%
0.20
0.10
33,000 33 0.05 416,000 -23,000
-5.24%
RECLTD 27-Aug-15 CE 290.00 4.80 -1.30
-21.31%
5.45
4.35
33,000 33 1.63 41,000 10,000
32.26%
VOLTAS 30-Jul-15 CE 350.00 0.10 -0.05
-33.33%
0.15
0.10
33,000 33 0.03 550,000 -6,000
-1.08%
NIFTY 27-Aug-15 CE 9,900.00 1.25 -0.05
-3.85%
1.35
0.25
32,800 1,312 0.34 13,925 4,900
54.29%
BAJAJ-AUTO 30-Jul-15 CE 2,700.00 0.60 -0.35
-36.84%
0.90
0.35
32,750 262 0.17 132,750 -11,500
-7.97%
HDFCBANK 27-Aug-15 CE 1,140.00 14.85 -0.20
-1.33%
19.40
14.25
32,500 130 5.24 33,750 13,250
64.63%
INDUSINDBK 30-Jul-15 CE 1,000.00 0.25 -0.30
-54.55%
0.35
0.10
32,500 130 0.06 42,250 -27,500
-39.43%
INFY 27-Aug-15 CE 1,120.00 16.30 4.90
42.98%
18.50
12.90
32,500 130 5.41 39,750 21,750
120.83%
RELIANCE 30-Jul-15 CE 1,120.00 0.10 -0.20
-66.67%
0.20
0.10
32,500 130 0.04 305,500 -14,500
-4.53%
TATAMOTORS 30-Jul-15 CE 430.00 0.10 -0.05
-33.33%
0.10
0.05
32,500 65 0.03 447,000 -20,000
-4.28%
TATACOMM 27-Aug-15 CE 460.00 9.30 -31.70
-77.32%
12.75
7.20
32,500 65 3.08 11,000 10,500
2,100.00%
BANKNIFTY 27-Aug-15 CE 18,000.00 674.40 0.55
0.08%
724.25
650.00
32,425 1,297 221.19 51,225 16,425
47.20%
LUPIN 27-Aug-15 CE 1,650.00 57.20 10.50
22.48%
59.00
40.00
32,125 257 15.79 26,750 4,750
21.59%
RELINFRA 27-Aug-15 CE 420.00 9.85 -0.10
-1.01%
10.00
7.50
32,000 64 2.86 91,000 -2,500
-2.67%
BHARTIARTL 27-Aug-15 CE 410.00 17.90 -2.10
-10.50%
18.60
13.50
32,000 32 5.39 17,000 15,000
750.00%
CROMPGREAV 30-Jul-15 CE 205.00 0.05 -0.05
-50.00%
0.10
0.05
32,000 16 0.02 118,000 0
0.00%
COALINDIA 27-Aug-15 CE 440.00 6.40 0.15
2.40%
8.30
6.00
32,000 32 2.19 67,000 11,000
19.64%
FEDERALBNK 30-Jul-15 CE 180.00 0.55 -0.35
-38.89%
1.00
0.55
32,000 8 0.22 64,000 0
0.00%
IRB 27-Aug-15 CE 260.00 6.85 1.90
38.38%
7.00
4.90
32,000 32 2.00 30,000 -4,000
-11.76%
MOTHERSUMI 30-Jul-15 CE 560.00 2.00 -0.20
-9.09%
3.00
1.10
32,000 43 0.71 130,500 0
0.00%
PFC 30-Jul-15 CE 270.00 0.10 -0.05
-33.33%
0.15
0.05
32,000 32 0.03 207,000 -14,000
-6.33%
PTC 27-Aug-15 CE 72.50 0.95 -0.65
-40.63%
0.95
0.75
32,000 8 0.28 44,000 16,000
57.14%
RELCAPITAL 27-Aug-15 CE 390.00 11.80 -1.40
-10.61%
13.50
11.00
32,000 64 3.96 27,500 23,000
511.11%
RPOWER 27-Aug-15 CE 55.00 0.15 -0.10
-40.00%
0.20
0.15
32,000 8 0.05 92,000 8,000
9.52%
SAIL 27-Aug-15 CE 55.00 3.30 -0.60
-15.38%
3.30
2.65
32,000 8 0.93 8,000 4,000
100.00%
VEDL 27-Aug-15 CE 170.00 0.55 -0.05
-8.33%
0.90
0.55
32,000 16 0.23 62,000 24,000
63.16%
TVSMOTOR 30-Jul-15 CE 280.00 0.05 -0.05
-50.00%
0.10
0.05
32,000 32 0.02 409,000 -23,000
-5.32%
VOLTAS 27-Aug-15 CE 310.00 17.70 3.10
21.23%
19.35
16.30
32,000 32 5.69 30,000 10,000
50.00%
TATACOMM 30-Jul-15 CE 490.00 0.25 -3.75
-93.75%
1.10
0.15
32,000 64 0.12 51,000 -5,000
-8.93%
ZEEL 27-Aug-15 CE 400.00 15.50 3.30
27.05%
16.10
12.95
32,000 32 4.86 65,000 5,000
8.33%
ADANIENT 27-Aug-15 CE 80.00 4.85 -0.15
-3.00%
5.15
4.20
31,500 63 1.45 48,500 21,500
79.63%
AUROPHARMA 30-Jul-15 CE 720.00 11.55 -8.45
-42.25%
14.00
6.55
31,500 63 3.10 6,500 6,000
1,200.00%
WIPRO 27-Aug-15 CE 580.00 11.00 2.70
32.53%
11.50
10.00
31,500 63 3.35 49,000 10,500
27.27%
IOC 30-Jul-15 CE 410.00 37.95 1.15
3.13%
43.90
33.50
31,000 31 11.32 58,000 -16,000
-21.62%
KOTAKBANK 30-Jul-15 CE 760.00 0.60 -0.50
-45.45%
1.40
0.50
31,000 62 0.24 47,500 15,500
48.44%
ADANIPORTS 30-Jul-15 CE 340.00 0.10 0.05
100.00%
0.15
0.05
31,000 31 0.03 299,000 -28,000
-8.56%
RELIANCE 30-Jul-15 CE 1,140.00 0.10 -0.10
-50.00%
0.15
0.10
30,750 123 0.03 229,750 -30,250
-11.63%
TATACOMM 30-Jul-15 CE 500.00 0.20 -1.75
-89.74%
0.50
0.15
30,500 61 0.09 50,000 -17,000
-25.37%
BANKBARODA 30-Jul-15 CE 170.00 0.15 -0.10
-40.00%
0.15
0.10
30,000 15 0.04 232,000 -16,000
-6.45%
RELINFRA 27-Aug-15 CE 430.00 7.15 0.30
4.38%
7.15
6.00
30,000 60 1.87 11,500 -14,000
-54.90%
CEATLTD 30-Jul-15 CE 800.00 72.95 49.80
215.12%
89.80
32.10
30,000 60 17.64 19,500 -15,500
-44.29%
GAIL 27-Aug-15 CE 360.00 5.20 -1.40
-21.21%
7.00
4.65
30,000 30 1.64 38,000 13,000
52.00%
GAIL 30-Jul-15 CE 440.00 0.05 -0.05
-50.00%
0.05
0.05
30,000 30 0.02 25,000 -21,000
-45.65%
GODREJIND 30-Jul-15 CE 400.00 0.10 -0.50
-83.33%
0.35
0.10
30,000 30 0.07 118,000 -23,000
-16.31%
IOC 30-Jul-15 CE 420.00 28.25 -2.00
-6.61%
32.95
23.25
30,000 30 7.65 77,000 -20,000
-20.62%
SYNDIBANK 27-Aug-15 CE 92.50 3.40 -0.55
-13.92%
3.60
2.75
30,000 15 0.87 22,000 20,000
1,000.00%
SYNDIBANK 27-Aug-15 CE 105.00 0.80 -0.25
-23.81%
1.00
0.70
30,000 15 0.23 152,000 14,000
10.14%
VEDL 30-Jul-15 CE 170.00 0.05 0.00
0.00%
0.05
0.05
30,000 15 0.02 798,000 -26,000
-3.16%
UPL 27-Aug-15 CE 530.00 22.15 -2.05
-8.47%
28.50
19.25
30,000 60 6.83 14,000 7,000
100.00%
SKSMICRO 27-Aug-15 CE 570.00 28.25 10.70
60.97%
29.10
17.00
30,000 60 7.25 26,000 17,500
205.88%
SUNPHARMA 30-Jul-15 CE 960.00 0.15 0.05
50.00%
0.30
0.05
30,000 120 0.05 186,000 -10,500
-5.34%
UNIONBANK 30-Jul-15 CE 185.00 0.05 0.00
0.00%
0.05
0.05
30,000 15 0.02 90,000 -2,000
-2.17%
ZEEL 30-Jul-15 CE 380.00 21.10 8.50
67.46%
21.30
14.00
30,000 30 5.03 155,000 -18,000
-10.40%
ZEEL 30-Jul-15 CE 420.00 0.30 -0.05
-14.29%
0.30
0.15
30,000 30 0.05 118,000 -20,000
-14.49%
CENTURYTEX 30-Jul-15 CE 780.00 0.05 -0.10
-66.67%
0.10
0.05
29,500 59 0.01 57,000 -29,000
-33.72%
DRREDDY 30-Jul-15 CE 3,700.00 52.95 -32.05
-37.71%
72.75
36.05
29,000 232 13.06 11,875 4,500
61.02%
HAVELLS 30-Jul-15 CE 290.00 0.20 -0.15
-42.86%
0.60
0.10
29,000 29 0.10 48,000 -3,000
-5.88%
HINDPETRO 30-Jul-15 CE 880.00 49.00 -3.45
-6.58%
62.50
40.50
29,000 58 14.92 80,500 -19,000
-19.10%
JUBLFOOD 30-Jul-15 CE 1,850.00 8.80 5.25
147.89%
11.00
0.80
29,000 116 1.65 14,000 -1,250
-8.20%
ONGC 30-Jul-15 CE 260.00 9.95 -0.90
-8.29%
11.45
6.20
29,000 29 2.58 22,000 -5,000
-18.52%
TATASTEEL 27-Aug-15 CE 290.00 2.20 -0.10
-4.35%
2.75
1.95
29,000 29 0.66 198,000 11,000
5.88%
ADANIENT 27-Aug-15 CE 90.00 1.70 0.25
17.24%
1.90
1.50
28,500 57 0.48 61,500 2,000
3.36%
CIPLA 27-Aug-15 CE 720.00 10.55 1.45
15.93%
11.00
8.00
28,500 57 2.67 28,500 3,000
11.76%
RELCAPITAL 27-Aug-15 CE 420.00 4.50 -0.30
-6.25%
6.00
3.80
28,500 57 1.40 48,000 20,000
71.43%
NIFTY 24-Sep-15 CE 9,400.00 11.15 0.85
8.25%
11.50
10.50
28,400 1,136 3.11 140,675 26,075
22.75%
LUPIN 30-Jul-15 CE 1,900.00 0.10 -0.20
-66.67%
0.20
0.05
28,375 227 0.03 182,125 -25,000
-12.07%
ADANIPOWER 27-Aug-15 CE 32.50 0.35 0.05
16.67%
0.35
0.30
28,000 7 0.09 180,000 8,000
4.65%
ADANIPOWER 27-Aug-15 CE 35.00 0.15 -0.10
-40.00%
0.25
0.15
28,000 7 0.06 76,000 24,000
46.15%
CANBK 27-Aug-15 CE 290.00 3.70 -0.50
-11.90%
4.35
3.55
28,000 28 1.15 39,000 20,000
105.26%
DISHTV 30-Jul-15 CE 105.00 3.65 -6.15
-62.76%
5.75
3.55
28,000 7 1.28 344,000 -20,000
-5.49%
EXIDEIND 27-Aug-15 CE 155.00 2.35 -0.05
-2.08%
2.50
2.25
28,000 14 0.67 68,000 10,000
17.24%
FEDERALBNK 27-Aug-15 CE 75.00 0.85 0.15
21.43%
0.95
0.70
28,000 7 0.23 144,000 20,000
16.13%
FEDERALBNK 30-Jul-15 CE 71.25 0.10 0.00
0.00%
0.10
0.05
28,000 7 0.02 72,000 -4,000
-5.26%
HINDALCO 30-Jul-15 CE 100.00 6.15 0.45
7.89%
7.70
6.15
28,000 14 2.03 202,000 -4,000
-1.94%
HINDALCO 30-Jul-15 CE 120.00 0.05 0.00
0.00%
0.05
0.05
28,000 14 0.01 1,244,000 0
0.00%
HINDZINC 30-Jul-15 CE 170.00 0.05 0.00
0.00%
0.10
0.05
28,000 14 0.01 506,000 2,000
0.40%
JSWENERGY 27-Aug-15 CE 85.00 7.35 -22.90
-75.70%
7.35
4.70
28,000 14 1.68 14,000 14,000
0.00%
JISLJALEQS 30-Jul-15 CE 82.50 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 112,000 0
0.00%
JINDALSTEL 27-Aug-15 CE 90.00 1.35 0.05
3.85%
1.60
1.35
28,000 14 0.42 478,000 -4,000
-0.83%
LICHSGFIN 30-Jul-15 CE 520.00 0.15 -0.15
-50.00%
0.45
0.15
28,000 56 0.06 157,500 -6,500
-3.96%
NMDC 30-Jul-15 CE 115.00 0.10 0.00
0.00%
0.10
0.05
28,000 14 0.02 238,000 -4,000
-1.65%
NTPC 27-Aug-15 CE 135.00 3.95 -1.10
-21.78%
4.10
3.55
28,000 14 1.07 92,000 16,000
21.05%
PTC 27-Aug-15 CE 67.50 2.45 -3.10
-55.86%
2.95
2.35
28,000 7 0.70 24,000 24,000
0.00%
UPL 27-Aug-15 CE 550.00 13.85 -2.60
-15.81%
19.35
11.85
28,000 56 4.50 17,000 10,500
161.54%
SUNTV 30-Jul-15 CE 360.00 0.55 0.35
175.00%
0.70
0.15
28,000 56 0.11 85,000 -1,500
-1.73%
TECHM 30-Jul-15 CE 500.00 22.65 -0.25
-1.09%
27.60
22.00
28,000 56 6.70 304,000 -6,000
-1.94%
BHARATFORG 27-Aug-15 CE 1,200.00 18.55 1.10
6.30%
21.55
11.50
27,750 111 5.08 29,500 6,000
25.53%
LUPIN 30-Jul-15 CE 1,800.00 0.35 -0.30
-46.15%
0.55
0.30
27,750 222 0.11 153,000 -17,500
-10.26%
HINDPETRO 27-Aug-15 CE 1,040.00 9.60 3.85
66.96%
10.00
8.00
27,500 55 2.39 18,000 17,500
3,500.00%
SIEMENS 30-Jul-15 CE 1,400.00 55.00 46.35
535.84%
55.00
14.30
27,500 110 9.68 12,500 -1,250
-9.09%
GLENMARK 27-Aug-15 CE 980.00 38.20 7.30
23.62%
41.30
26.50
27,250 109 9.15 12,500 12,500
0.00%
SRTRANSFIN 30-Jul-15 CE 900.00 1.60 -0.35
-17.95%
3.00
1.00
27,250 109 0.40 38,750 -13,750
-26.19%
CANBK 27-Aug-15 CE 320.00 1.05 0.25
31.25%
1.45
0.50
27,000 27 0.19 32,000 23,000
255.56%
HAVELLS 30-Jul-15 CE 300.00 0.15 -0.10
-40.00%
0.35
0.15
27,000 27 0.05 112,000 -11,000
-8.94%
KOTAKBANK 30-Jul-15 CE 1,420.00 42.50 -11.05
-20.63%
57.30
36.40
27,000 54 12.04 27,250 0
0.00%
LICHSGFIN 27-Aug-15 CE 520.00 6.80 -1.70
-20.00%
9.00
5.40
27,000 54 1.97 22,000 3,000
15.79%
ADANIPORTS 27-Aug-15 CE 320.00 11.30 -0.40
-3.42%
12.55
10.55
27,000 27 3.08 43,000 17,000
65.38%
RECLTD 30-Jul-15 CE 270.00 4.85 -0.90
-15.65%
5.50
3.20
27,000 27 1.21 74,000 0
0.00%
SBIN 30-Jul-15 CE 330.00 0.05 0.00
0.00%
0.10
0.05
27,000 27 0.01 321,000 1,000
0.31%
SOUTHBANK 27-Aug-15 CE 22.50 1.30 -0.15
-10.34%
1.30
1.10
27,000 3 0.32 45,000 27,000
150.00%
TITAN 30-Jul-15 CE 370.00 0.15 -0.05
-25.00%
0.20
0.10
27,000 27 0.03 231,000 -20,000
-7.97%
TATASTEEL 30-Jul-15 CE 360.00 0.05 0.00
0.00%
0.10
0.05
27,000 27 0.02 110,000 -14,000
-11.29%
ASIANPAINT 30-Jul-15 CE 820.00 26.25 10.55
67.20%
31.65
11.10
26,500 106 5.10 49,750 0
0.00%
HDFCBANK 27-Aug-15 CE 1,120.00 23.20 -0.50
-2.11%
28.55
22.70
26,500 106 6.63 67,750 12,750
23.18%
SKSMICRO 30-Jul-15 CE 540.00 25.70 14.20
123.48%
26.80
10.50
26,500 53 5.51 132,000 -500
-0.38%
APOLLOTYRE 27-Aug-15 CE 195.00 14.90 4.20
39.25%
15.00
12.70
26,000 13 3.72 22,000 8,000
57.14%
APOLLOTYRE 30-Jul-15 CE 220.00 0.10 0.00
0.00%
0.10
0.10
26,000 13 0.03 144,000 2,000
1.41%
CIPLA 27-Aug-15 CE 740.00 6.25 0.75
13.64%
8.00
4.25
26,000 52 1.28 53,000 4,000
8.16%
CAIRN 30-Jul-15 CE 200.00 0.05 0.00
0.00%
0.15
0.05
26,000 26 0.01 501,000 -22,000
-4.21%
DLF 27-Aug-15 CE 125.00 1.10 0.55
100.00%
1.55
0.60
26,000 13 0.28 46,000 12,000
35.29%
EXIDEIND 27-Aug-15 CE 150.00 3.80 0.30
8.57%
4.00
3.50
26,000 13 0.95 50,000 12,000
31.58%
GAIL 27-Aug-15 CE 380.00 1.60 -0.95
-37.25%
2.05
1.50
26,000 26 0.47 69,000 15,000
27.78%
JUSTDIAL 30-Jul-15 CE 1,100.00 1.75 -3.05
-63.54%
4.00
0.80
26,000 104 0.47 35,000 -4,750
-11.95%
JSWENERGY 30-Jul-15 CE 85.00 3.05 -0.30
-8.96%
3.05
1.30
26,000 13 0.53 18,000 8,000
80.00%
KOTAKBANK 30-Jul-15 CE 720.00 12.10 -4.00
-24.84%
19.80
10.70
26,000 52 3.71 161,500 -2,000
-1.22%
ADANIPORTS 30-Jul-15 CE 360.00 0.05 0.00
0.00%
0.10
0.05
26,000 26 0.02 65,000 -4,000
-5.80%
SUNPHARMA 27-Aug-15 CE 860.00 18.10 1.50
9.04%
19.40
16.05
25,750 103 4.65 103,250 6,500
6.72%
NIFTY 24-Sep-15 CE 8,500.00 173.40 8.90
5.41%
180.45
161.15
25,275 1,011 43.00 350,500 -1,175
-0.33%
HDFC 30-Jul-15 CE 1,250.00 60.00 -0.45
-0.74%
79.70
60.00
25,250 101 17.82 11,750 -14,750
-55.66%
AUROPHARMA 30-Jul-15 CE 800.00 0.10 -0.20
-66.67%
0.25
0.05
25,000 50 0.03 259,000 -19,500
-7.00%
BIOCON 27-Aug-15 CE 470.00 10.25 0.30
3.02%
13.20
8.90
25,000 50 2.73 38,500 6,500
20.31%
BHARTIARTL 27-Aug-15 CE 450.00 4.15 0.90
27.69%
4.15
2.60
25,000 25 0.91 74,000 -1,000
-1.33%
CASTROLIND 30-Jul-15 CE 510.00 5.90 2.85
93.44%
6.95
2.00
25,000 50 1.27 10,000 4,500
81.82%
CAIRN 27-Aug-15 CE 180.00 4.35 0.30
7.41%
4.55
3.00
25,000 25 0.90 146,000 12,000
8.96%
GODREJIND 30-Jul-15 CE 370.00 5.40 -3.60
-40.00%
6.95
4.00
25,000 25 1.27 35,000 14,000
66.67%
M&MFIN 30-Jul-15 CE 280.00 0.10 -0.10
-50.00%
0.25
0.10
25,000 25 0.04 180,000 -17,000
-8.63%
SKSMICRO 27-Aug-15 CE 580.00 22.65 7.95
54.08%
24.95
13.00
25,000 50 4.99 20,500 13,500
192.86%
TATAMOTORS 30-Jul-15 CE 500.00 0.10 0.00
0.00%
0.10
0.05
25,000 50 0.02 221,000 -1,500
-0.67%
VOLTAS 27-Aug-15 CE 340.00 6.75 2.60
62.65%
9.00
6.55
25,000 25 1.92 17,000 11,000
183.33%
ZEEL 27-Aug-15 CE 410.00 11.50 3.00
35.29%
11.85
9.80
25,000 25 2.70 29,000 10,000
52.63%
NIFTY 27-Aug-15 CE 7,800.00 621.80 27.90
4.70%
630.00
589.00
24,775 991 151.08 65,300 12,350
23.32%
ASIANPAINT 27-Aug-15 CE 860.00 23.05 6.05
35.59%
25.45
15.00
24,750 99 5.12 33,500 2,250
7.20%
HCLTECH 27-Aug-15 CE 960.00 36.80 11.40
44.88%
39.20
28.00
24,750 99 8.94 33,000 7,000
26.92%
CENTURYTEX 30-Jul-15 CE 740.00 0.50 0.05
11.11%
0.55
0.25
24,500 49 0.11 150,000 -17,000
-10.18%
KOTAKBANK 27-Aug-15 CE 730.00 24.90 -2.20
-8.12%
30.65
23.20
24,500 49 6.32 31,500 13,500
75.00%
TECHM 27-Aug-15 CE 540.00 12.15 0.35
2.97%
14.40
11.70
24,500 49 3.07 27,500 1,500
5.77%
HDFC 27-Aug-15 CE 1,340.00 26.70 2.05
8.32%
37.45
25.80
24,250 97 7.77 16,750 -3,500
-17.28%
MARUTI 30-Jul-15 CE 4,150.00 129.50 63.95
97.56%
158.00
44.00
24,250 194 25.76 17,750 -9,250
-34.26%
TCS 30-Jul-15 CE 2,800.00 0.35 -0.15
-30.00%
0.45
0.20
24,125 193 0.09 118,375 -4,375
-3.56%
ADANIENT 30-Jul-15 CE 760.00 0.05 -24.45
-99.80%
0.25
0.05
24,000 48 0.01 10,000 0
0.00%
BPCL 27-Aug-15 CE 980.00 24.45 1.05
4.49%
28.65
21.60
24,000 48 5.68 40,000 10,500
35.59%
BHARTIARTL 30-Jul-15 CE 460.00 0.05 0.00
0.00%
0.10
0.05
24,000 24 0.01 276,000 -21,000
-7.07%
CANBK 27-Aug-15 CE 300.00 2.45 -0.55
-18.33%
3.00
2.10
24,000 24 0.55 70,000 15,000
27.27%
EXIDEIND 27-Aug-15 CE 160.00 1.40 -0.30
-17.65%
1.65
1.40
24,000 12 0.38 104,000 10,000
10.64%
FEDERALBNK 30-Jul-15 CE 68.75 0.50 -0.45
-47.37%
0.60
0.45
24,000 6 0.12 80,000 16,000
25.00%
FEDERALBNK 30-Jul-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 1,300,000 12,000
0.93%
GODREJIND 30-Jul-15 CE 380.00 1.50 -1.60
-51.61%
2.00
1.15
24,000 24 0.39 28,000 -2,000
-6.67%
IFCI 27-Aug-15 CE 32.50 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 64,000 8,000
14.29%
IGL 30-Jul-15 CE 500.00 0.20 -0.35
-63.64%
0.70
0.15
24,000 48 0.06 91,500 -5,500
-5.67%
IRB 27-Aug-15 CE 270.00 4.40 1.45
49.15%
4.40
3.45
24,000 24 0.96 23,000 2,000
9.52%
IOB 27-Aug-15 CE 35.00 1.80 0.00
0.00%
1.80
1.70
24,000 3 0.42 40,000 -8,000
-16.67%
IOB 30-Jul-15 CE 40.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 816,000 16,000
2.00%
IOC 30-Jul-15 CE 380.00 66.10 -7.90
-10.68%
75.20
66.10
24,000 24 17.32 37,000 -20,000
-35.09%
ITC 30-Jul-15 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
24,000 24 0.01 346,000 -12,000
-3.35%
JSWENERGY 27-Aug-15 CE 90.00 4.00 -2.00
-33.33%
4.00
3.00
24,000 12 0.79 16,000 14,000
700.00%
JSWENERGY 30-Jul-15 CE 115.00 0.05 0.00
0.00%
0.05
0.05
24,000 12 0.01 84,000 -6,000
-6.67%
KTKBANK 27-Aug-15 CE 150.00 1.55 0.00
0.00%
1.75
1.50
24,000 12 0.37 116,000 12,000
11.54%
M&MFIN 30-Jul-15 CE 290.00 0.35 0.15
75.00%
3.20
0.05
24,000 24 0.16 141,000 -6,000
-4.08%
MCLEODRUSS 30-Jul-15 CE 230.00 0.55 -0.20
-26.67%
0.60
0.40
24,000 24 0.13 185,000 0
0.00%
PIDILITIND 30-Jul-15 CE 560.00 6.25 2.75
78.57%
9.00
3.50
24,000 48 1.49 9,500 -1,000
-9.52%
RCOM 30-Jul-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 1,616,000 20,000
1.25%
RPOWER 27-Aug-15 CE 52.50 0.25 -0.10
-28.57%
0.35
0.25
24,000 6 0.07 44,000 0
0.00%
SAIL 27-Aug-15 CE 57.50 2.20 0.35
18.92%
2.20
1.65
24,000 6 0.46 76,000 4,000
5.56%
SAIL 27-Aug-15 CE 65.00 0.40 -0.25
-38.46%
0.75
0.40
24,000 6 0.12 48,000 8,000
20.00%
SAIL 30-Jul-15 CE 65.00 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 984,000 0
0.00%
SYNDIBANK 27-Aug-15 CE 97.50 1.95 -0.35
-15.22%
1.95
1.50
24,000 12 0.39 22,000 14,000
175.00%
TATAGLOBAL 27-Aug-15 CE 150.00 1.30 -0.45
-25.71%
1.45
1.10
24,000 12 0.30 146,000 24,000
19.67%
UCOBANK 30-Jul-15 CE 47.50 1.25 -15.35
-92.47%
1.65
1.25
24,000 6 0.36 16,000 16,000
0.00%
SIEMENS 27-Aug-15 CE 1,450.00 64.75 27.05
71.75%
68.00
43.00
23,750 95 13.38 14,000 12,750
1,020.00%
BPCL 30-Jul-15 CE 900.00 50.60 2.95
6.19%
58.00
41.00
23,500 47 11.20 96,000 -12,000
-11.11%
KOTAKBANK 30-Jul-15 CE 800.00 0.30 -0.20
-40.00%
0.40
0.30
23,500 47 0.07 122,500 -1,000
-0.81%
TATAMOTORS 27-Aug-15 CE 430.00 2.75 0.15
5.77%
2.80
1.55
23,500 47 0.53 120,000 8,500
7.62%
WIPRO 27-Aug-15 CE 570.00 15.20 3.45
29.36%
16.00
14.00
23,500 47 3.49 23,000 5,500
31.43%
GLENMARK 30-Jul-15 CE 1,020.00 0.25 -5.60
-95.73%
1.70
0.20
23,000 92 0.20 15,250 -1,750
-10.29%
INDUSINDBK 30-Jul-15 CE 980.00 0.50 -0.30
-37.50%
1.55
0.20
23,000 92 0.24 88,000 4,250
5.07%
IRB 27-Aug-15 CE 250.00 10.35 2.80
37.09%
10.50
7.00
23,000 23 2.10 62,000 9,000
16.98%
RECLTD 27-Aug-15 CE 300.00 2.65 -1.20
-31.17%
3.10
2.40
23,000 23 0.63 154,000 6,000
4.05%
GLENMARK 27-Aug-15 CE 960.00 46.40 10.30
28.53%
49.25
35.05
22,750 91 9.73 6,750 6,750
0.00%
HEROMOTOCO 30-Jul-15 CE 2,500.00 69.85 23.05
49.25%
78.00
3.00
22,625 181 7.71 23,125 11,000
90.72%
BIOCON 30-Jul-15 CE 450.00 8.35 2.90
53.21%
11.60
6.15
22,500 45 1.99 15,500 0
0.00%
HDFC 27-Aug-15 CE 1,300.00 48.75 5.80
13.50%
58.50
43.55
22,500 90 11.58 26,500 13,250
100.00%
HDFC 27-Aug-15 CE 1,400.00 10.00 0.10
1.01%
16.00
9.00
22,500 90 2.84 28,500 -6,000
-17.39%
HINDPETRO 27-Aug-15 CE 800.00 134.50 17.75
15.20%
146.50
125.50
22,500 45 29.19 38,500 15,500
67.39%
MOTHERSUMI 30-Jul-15 CE 340.00 2.00 0.55
37.93%
4.45
1.50
22,500 30 0.67 6,000 1,500
33.33%
HEXAWARE 27-Aug-15 CE 280.00 13.50 3.05
29.19%
13.80
12.00
22,000 22 2.94 43,000 9,000
26.47%
BANKBARODA 27-Aug-15 CE 150.00 9.45 -0.30
-3.08%
10.20
8.60
22,000 11 2.06 26,000 10,000
62.50%
BPCL 30-Jul-15 CE 820.00 125.90 -33.10
-20.82%
128.00
119.00
22,000 44 27.55 12,500 2,000
19.05%
RELINFRA 30-Jul-15 CE 380.00 8.40 -4.05
-32.53%
12.80
6.05
22,000 44 1.87 72,000 0
0.00%
BHARTIARTL 27-Aug-15 CE 440.00 6.25 1.25
25.00%
6.35
4.20
22,000 22 1.14 43,000 -3,000
-6.52%
COALINDIA 30-Jul-15 CE 460.00 0.05 -0.05
-50.00%
0.10
0.05
22,000 22 0.01 189,000 -19,000
-9.13%
AMBUJACEM 30-Jul-15 CE 250.00 0.10 0.00
0.00%
0.20
0.05
22,000 22 0.01 154,000 0
0.00%
HINDPETRO 30-Jul-15 CE 840.00 91.05 4.05
4.66%
91.05
78.05
22,000 44 18.43 89,000 -17,500
-16.43%
IOC 27-Aug-15 CE 430.00 26.50 -7.50
-22.06%
33.00
26.00
22,000 22 6.19 29,000 -3,000
-9.38%
ITC 27-Aug-15 CE 315.00 4.75 -3.80
-44.44%
5.60
4.35
22,000 22 1.08 13,000 11,000
550.00%
NMDC 27-Aug-15 CE 105.00 3.80 0.80
26.67%
3.95
3.40
22,000 11 0.81 16,000 0
0.00%
NMDC 30-Jul-15 CE 107.50 0.30 -0.05
-14.29%
0.35
0.20
22,000 11 0.06 62,000 -4,000
-6.06%
NMDC 30-Jul-15 CE 120.00 0.10 0.05
100.00%
0.10
0.05
22,000 11 0.02 278,000 -10,000
-3.47%
TECHM 27-Aug-15 CE 550.00 8.70 -0.15
-1.69%
10.65
8.55
22,000 44 2.12 47,000 1,000
2.17%
UNITECH 24-Sep-15 CE 7.50 0.55 -0.10
-15.38%
0.55
0.50
22,000 2 0.11 253,000 22,000
9.52%
UNITECH 24-Sep-15 CE 10.00 0.25 -0.05
-16.67%
0.25
0.25
22,000 2 0.06 165,000 22,000
15.38%
SUNPHARMA 27-Aug-15 CE 880.00 12.65 1.20
10.48%
14.10
10.85
21,750 87 2.76 55,250 7,000
14.51%
CEATLTD 27-Aug-15 CE 880.00 40.05 27.35
215.35%
42.25
18.00
21,500 43 7.00 10,500 10,000
2,000.00%
HDFCBANK 27-Aug-15 CE 1,160.00 8.90 -0.40
-4.30%
12.00
8.70
21,500 86 2.10 23,750 8,500
55.74%
IGL 30-Jul-15 CE 460.00 3.55 -5.20
-59.43%
8.30
3.25
21,500 43 1.13 73,000 -500
-0.68%
TECHM 30-Jul-15 CE 560.00 0.15 -0.15
-50.00%
0.40
0.10
21,500 43 0.05 123,000 -7,500
-5.75%
TATACOMM 27-Aug-15 CE 440.00 18.10 -9.00
-33.21%
20.75
13.50
21,500 43 3.82 10,500 10,500
0.00%
NIFTY 27-Aug-15 CE 7,400.00 1,009.40 41.25
4.26%
1,011.55
971.55
21,075 843 207.43 24,825 16,975
216.24%
HEXAWARE 27-Aug-15 CE 290.00 9.60 1.80
23.08%
9.85
8.50
21,000 21 1.99 19,000 8,000
72.73%
BHEL 27-Aug-15 CE 250.00 34.65 4.15
13.61%
36.00
32.15
21,000 21 7.09 21,000 16,000
320.00%
CANBK 30-Jul-15 CE 250.00 7.45 -6.45
-46.40%
11.20
6.00
21,000 21 1.62 11,000 7,000
175.00%
AMBUJACEM 27-Aug-15 CE 245.00 4.30 1.15
36.51%
4.70
2.95
21,000 21 0.76 66,000 2,000
3.13%
TATAMOTORS 30-Jul-15 CE 360.00 17.10 5.00
41.32%
18.00
13.95
21,000 42 3.32 24,500 -14,500
-37.18%
JUSTDIAL 30-Jul-15 CE 1,050.00 6.95 -11.40
-62.13%
24.85
5.05
20,750 83 2.00 5,000 1,500
42.86%
AUROPHARMA 30-Jul-15 CE 1,450.00 73.35 -5.10
-6.50%
95.25
67.70
20,500 41 17.37 94,750 0
0.00%
KOTAKBANK 30-Jul-15 CE 700.00 27.65 -3.10
-10.08%
33.45
25.00
20,500 41 6.27 180,500 -14,000
-7.20%
SKSMICRO 30-Jul-15 CE 600.00 0.30 0.00
0.00%
0.30
0.10
20,500 41 0.04 104,000 -11,500
-9.96%
WIPRO 30-Jul-15 CE 590.00 0.25 0.00
0.00%
0.35
0.20
20,500 41 0.06 121,000 -11,000
-8.33%
MARUTI 30-Jul-15 CE 4,450.00 0.50 -0.70
-58.33%
2.50
0.25
20,375 163 0.25 5,500 -4,250
-43.59%
INFY 27-Aug-15 CE 1,060.00 45.00 11.15
32.94%
49.00
36.50
20,250 81 9.12 7,000 -1,750
-20.00%
TCS 30-Jul-15 CE 2,750.00 0.40 -0.10
-20.00%
0.50
0.25
20,125 161 0.08 75,625 0
0.00%
AMTEKAUTO 30-Jul-15 CE 170.00 0.15 -0.10
-40.00%
0.55
0.15
20,000 10 0.09 448,000 -12,000
-2.61%
ALBK 27-Aug-15 CE 82.50 7.20 -18.55
-72.04%
7.60
4.00
20,000 10 1.04 6,000 6,000
0.00%
ASHOKLEY 27-Aug-15 CE 70.00 15.50 3.10
25.00%
15.55
13.90
20,000 5 2.99 160,000 -4,000
-2.44%
ASHOKLEY 30-Jul-15 CE 67.50 15.75 0.75
5.00%
15.95
15.65
20,000 5 3.16 100,000 -8,000
-7.41%
BHEL 27-Aug-15 CE 270.00 19.55 3.55
22.19%
20.25
17.80
20,000 20 3.80 28,000 11,000
64.71%
BIOCON 27-Aug-15 CE 460.00 14.40 0.60
4.35%
18.00
12.50
20,000 40 3.09 21,500 4,500
26.47%
RELINFRA 30-Jul-15 CE 430.00 0.15 -0.10
-40.00%
0.15
0.10
20,000 40 0.02 206,500 -13,500
-6.14%
CROMPGREAV 30-Jul-15 CE 170.00 7.25 -1.60
-18.08%
7.50
7.00
20,000 10 1.45 118,000 -12,000
-9.23%
CAIRN 30-Jul-15 CE 210.00 0.05 0.00
0.00%
0.05
0.05
20,000 20 0.01 73,000 -16,000
-17.98%
DABUR 27-Aug-15 CE 330.00 2.10 0.05
2.44%
3.70
0.30
20,000 20 0.40 13,000 13,000
0.00%
DISHTV 27-Aug-15 CE 135.00 0.65 -0.30
-31.58%
0.70
0.60
20,000 5 0.13 72,000 -20,000
-21.74%
DISHTV 30-Jul-15 CE 135.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 220,000 -20,000
-8.33%
FEDERALBNK 30-Jul-15 CE 67.50 1.00 -0.50
-33.33%
1.25
1.00
20,000 5 0.22 212,000 -16,000
-7.02%
AMBUJACEM 27-Aug-15 CE 250.00 3.05 0.55
22.00%
3.40
1.75
20,000 20 0.57 26,000 3,000
13.04%
HDIL 30-Jul-15 CE 115.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 366,000 0
0.00%
HINDPETRO 30-Jul-15 CE 780.00 147.00 1.00
0.68%
159.50
138.00
20,000 40 28.91 52,500 -6,000
-10.26%
INDIACEM 30-Jul-15 CE 115.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 76,000 -20,000
-20.83%
IDBI 27-Aug-15 CE 67.50 0.50 -0.30
-37.50%
0.60
0.50
20,000 5 0.11 40,000 8,000
25.00%
IDBI 27-Aug-15 CE 70.00 0.35 -0.05
-12.50%
0.45
0.35
20,000 5 0.08 372,000 -4,000
-1.06%
IDFC 30-Jul-15 CE 167.50 0.05 -0.05
-50.00%
0.05
0.05
20,000 10 0.01 180,000 -16,000
-8.16%
INDUSINDBK 27-Aug-15 CE 980.00 18.00 0.80
4.65%
20.95
16.10
20,000 80 3.47 17,000 6,500
61.90%
IOC 27-Aug-15 CE 420.00 35.05 -3.95
-10.13%
38.60
33.00
20,000 20 7.02 10,000 -14,000
-58.33%
ADANIPORTS 30-Jul-15 CE 310.00 5.80 0.30
5.45%
6.25
3.95
20,000 20 1.09 89,000 -3,000
-3.26%
TATAMOTORS 27-Aug-15 CE 450.00 1.40 -0.20
-12.50%
2.20
1.05
20,000 40 0.27 151,500 8,500
5.94%
TATAPOWER 30-Jul-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 360,000 -8,000
-2.17%
UCOBANK 30-Jul-15 CE 60.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 460,000 0
0.00%
INFY 27-Aug-15 CE 1,050.00 51.05 12.80
33.46%
54.75
42.95
19,750 79 9.99 72,750 7,000
10.65%
JSWSTEEL 27-Aug-15 CE 820.00 29.25 -37.35
-56.08%
43.80
25.05
19,750 79 5.77 11,500 11,250
4,500.00%
CESC 27-Aug-15 CE 620.00 8.35 -0.95
-10.22%
9.00
6.75
19,000 38 1.41 13,000 12,500
2,500.00%
AMBUJACEM 30-Jul-15 CE 245.00 0.05 -0.10
-66.67%
0.10
0.05
19,000 19 0.01 61,000 1,000
1.67%
HCLTECH 27-Aug-15 CE 1,040.00 11.55 3.50
43.48%
13.00
9.00
19,000 76 2.28 39,500 14,250
56.44%
HDFCBANK 30-Jul-15 CE 1,160.00 0.30 -0.35
-53.85%
0.55
0.25
19,000 76 0.08 161,000 -15,000
-8.52%
JPPOWER 27-Aug-15 CE 10.00 0.05 0.00
0.00%
0.05
0.05
19,000 1 0.01 266,000 0
0.00%
JPPOWER 30-Jul-15 CE 10.00 0.05 0.00
0.00%
0.05
0.05
19,000 1 0.01 1,919,000 0
0.00%
ORIENTBANK 30-Jul-15 CE 155.00 5.05 -22.55
-81.70%
6.10
3.45
19,000 19 0.83 12,000 10,000
500.00%
ORIENTBANK 30-Jul-15 CE 200.00 0.05 -0.05
-50.00%
0.05
0.05
19,000 19 0.01 108,000 -19,000
-14.96%
PFC 27-Aug-15 CE 270.00 2.10 -0.50
-19.23%
2.50
1.50
19,000 19 0.39 61,000 2,000
3.39%
TATAMOTORS 30-Jul-15 CE 460.00 0.10 0.00
0.00%
0.10
0.05
19,000 38 0.02 670,500 -9,500
-1.40%
TATASTEEL 30-Jul-15 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
19,000 19 0.01 304,000 -14,000
-4.40%
ZEEL 27-Aug-15 CE 430.00 5.75 -1.15
-16.67%
5.85
4.45
19,000 19 0.95 16,000 13,000
433.33%
HDFC 30-Jul-15 CE 1,400.00 0.05 -0.15
-75.00%
0.25
0.05
18,750 75 0.03 111,250 -3,500
-3.05%
MOTHERSUMI 30-Jul-15 CE 333.35 7.10 4.70
195.83%
8.00
5.00
18,750 25 1.22 51,750 -6,000
-10.39%
BANKNIFTY 30-Jul-15 CE 18,100.00 250.60 1.15
0.46%
322.70
222.00
18,525 741 49.69 9,425 2,375
33.69%
RELINFRA 27-Aug-15 CE 390.00 20.80 1.10
5.58%
21.40
17.00
18,500 37 3.48 32,000 12,500
64.10%
HINDPETRO 27-Aug-15 CE 900.00 57.00 -1.35
-2.31%
65.25
48.20
18,500 37 10.18 59,000 -3,000
-4.84%
PIDILITIND 30-Jul-15 CE 550.00 16.00 12.00
300.00%
16.00
8.00
18,500 37 2.15 19,000 -6,000
-24.00%
UPL 30-Jul-15 CE 590.00 0.20 -0.65
-76.47%
0.75
0.15
18,500 37 0.10 16,500 -8,000
-32.65%
APOLLOTYRE 30-Jul-15 CE 185.00 18.90 6.90
57.50%
18.90
14.85
18,000 9 2.98 206,000 -8,000
-3.74%
BANKBARODA 30-Jul-15 CE 175.00 0.10 -0.05
-33.33%
0.10
0.05
18,000 9 0.01 82,000 -4,000
-4.65%
CROMPGREAV 27-Aug-15 CE 200.00 1.60 -0.35
-17.95%
1.95
1.55
18,000 9 0.31 156,000 4,000
2.63%
CAIRN 27-Aug-15 CE 175.00 5.30 0.15
2.91%
5.30
4.25
18,000 18 0.86 35,000 12,000
52.17%
CAIRN 27-Aug-15 CE 200.00 1.80 0.05
2.86%
2.00
1.25
18,000 18 0.28 261,000 8,000
3.16%
EXIDEIND 27-Aug-15 CE 140.00 8.55 1.40
19.58%
8.55
7.50
18,000 9 1.45 10,000 8,000
400.00%
HDIL 30-Jul-15 CE 105.00 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 1,150,000 -18,000
-1.54%
HINDUNILVR 27-Aug-15 CE 900.00 25.50 -4.15
-14.00%
36.95
25.00
18,000 72 5.19 18,750 1,750
10.29%
IDEA 27-Aug-15 CE 160.00 12.25 -0.45
-3.54%
12.75
10.20
18,000 9 2.06 40,000 18,000
81.82%
IDFC 27-Aug-15 CE 180.00 0.85 0.05
6.25%
0.85
0.75
18,000 9 0.14 344,000 6,000
1.78%
IDFC 27-Aug-15 CE 200.00 0.20 -0.25
-55.56%
0.40
0.15
18,000 9 0.05 82,000 10,000
13.89%
IDFC 30-Jul-15 CE 145.00 8.80 1.05
13.55%
9.40
8.65
18,000 9 1.62 142,000 -16,000
-10.13%
IOC 30-Jul-15 CE 400.00 47.85 3.00
6.69%
52.50
43.00
18,000 18 8.36 168,000 2,000
1.20%
JSWENERGY 27-Aug-15 CE 100.00 1.50 0.20
15.38%
1.50
1.00
18,000 9 0.21 40,000 8,000
25.00%
PFC 30-Jul-15 CE 280.00 0.10 -0.05
-33.33%
0.10
0.05
18,000 18 0.01 204,000 -15,000
-6.85%
PETRONET 27-Aug-15 CE 200.00 3.30 -0.45
-12.00%
3.30
2.20
18,000 9 0.49 20,000 6,000
42.86%
SYNDIBANK 30-Jul-15 CE 97.50 0.05 -0.15
-75.00%
0.10
0.05
18,000 9 0.01 48,000 6,000
14.29%
SOUTHBANK 27-Aug-15 CE 30.00 0.10 0.00
0.00%
0.10
0.10
18,000 2 0.02 216,000 18,000
9.09%
TCS 27-Aug-15 CE 2,550.00 46.55 3.55
8.26%
49.80
40.00
18,000 144 8.04 21,125 4,625
28.03%
AXISBANK 30-Jul-15 CE 540.00 26.20 2.20
9.17%
27.65
22.75
18,000 36 4.59 183,500 -6,000
-3.17%
MARUTI 30-Jul-15 CE 4,100.00 165.70 58.05
53.92%
200.00
81.50
17,875 143 24.87 49,625 -5,375
-9.77%
HINDPETRO 30-Jul-15 CE 680.00 250.00 15.00
6.38%
251.00
240.00
17,500 35 42.68 5,000 -16,000
-76.19%
LICHSGFIN 27-Aug-15 CE 490.00 16.20 -2.60
-13.83%
20.50
14.95
17,500 35 3.27 38,500 3,500
10.00%
BIOCON 27-Aug-15 CE 500.00 3.60 -1.00
-21.74%
5.50
2.80
17,000 34 0.68 70,000 8,500
13.82%
CAIRN 27-Aug-15 CE 190.00 2.40 0.00
0.00%
2.40
1.70
17,000 17 0.33 85,000 9,000
11.84%
IOC 30-Jul-15 CE 480.00 0.20 -0.30
-60.00%
0.35
0.10
17,000 17 0.04 52,000 -7,000
-11.86%
LICHSGFIN 27-Aug-15 CE 440.00 49.00 -1.00
-2.00%
50.00
48.50
17,000 34 8.31 7,000 6,500
1,300.00%
ORIENTBANK 30-Jul-15 CE 175.00 0.15 -0.05
-25.00%
0.20
0.05
17,000 17 0.02 104,000 -9,000
-7.96%
RELCAPITAL 30-Jul-15 CE 420.00 0.10 -0.10
-50.00%
0.15
0.10
17,000 34 0.02 90,500 -11,500
-11.27%
RECLTD 27-Aug-15 CE 280.00 8.00 -2.10
-20.79%
8.50
6.95
17,000 17 1.34 36,000 1,000
2.86%
TATAMOTORS 27-Aug-15 CE 440.00 1.80 -0.25
-12.20%
3.00
1.40
17,000 34 0.31 160,000 5,000
3.23%
NIFTY 27-Aug-15 CE 7,600.00 812.65 30.00
3.83%
820.20
776.85
16,850 674 134.63 41,750 6,575
18.69%
SUNPHARMA 30-Jul-15 CE 920.00 0.05 -0.15
-75.00%
0.15
0.05
16,750 67 0.01 177,250 -4,500
-2.48%
DHFL 30-Jul-15 CE 450.00 32.00 0.75
2.40%
35.00
29.40
16,500 33 5.24 29,000 -500
-1.69%
LICHSGFIN 30-Jul-15 CE 470.00 15.80 -9.25
-36.93%
22.00
15.80
16,500 33 3.08 85,000 -14,500
-14.57%
BANKNIFTY 30-Jul-15 CE 19,400.00 1.15 -1.20
-51.06%
2.00
1.00
16,425 657 0.22 48,125 -4,675
-8.85%
HEROMOTOCO 30-Jul-15 CE 2,700.00 0.75 -0.55
-42.31%
1.50
0.65
16,250 130 0.16 42,375 -11,125
-20.79%
ARVIND 30-Jul-15 CE 240.00 60.05 9.75
19.38%
60.30
54.75
16,000 16 9.58 24,000 -13,000
-35.14%
CEATLTD 30-Jul-15 CE 720.00 152.15 58.15
61.86%
174.75
119.45
16,000 32 22.06 23,000 -1,500
-6.12%
CROMPGREAV 27-Aug-15 CE 195.00 2.45 0.00
0.00%
2.85
2.35
16,000 8 0.40 30,000 12,000
66.67%
CAIRN 27-Aug-15 CE 165.00 9.95 0.75
8.15%
10.10
7.75
16,000 16 1.34 18,000 6,000
50.00%
CAIRN 30-Jul-15 CE 220.00 0.05 0.00
0.00%
0.05
0.05
16,000 16 0.01 45,000 0
0.00%
DISHTV 30-Jul-15 CE 107.50 1.15 -10.85
-90.42%
4.00
1.15
16,000 4 0.52 196,000 -12,000
-5.77%
HINDPETRO 30-Jul-15 CE 860.00 69.40 -2.15
-3.00%
82.00
61.10
16,000 32 11.08 56,000 -14,000
-20.00%
INDIACEM 30-Jul-15 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
16,000 4 0.01 192,000 -8,000
-4.00%
IDEA 30-Jul-15 CE 200.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 630,000 2,000
0.32%
IDFC 27-Aug-15 CE 145.00 11.25 1.15
11.39%
11.75
11.10
16,000 8 1.84 18,000 14,000
350.00%
IBREALEST 30-Jul-15 CE 67.50 0.10 -0.05
-33.33%
0.10
0.05
16,000 4 0.01 76,000 0
0.00%
IBREALEST 30-Jul-15 CE 72.50 0.10 0.00
0.00%
0.10
0.05
16,000 4 0.01 28,000 -8,000
-22.22%
JISLJALEQS 27-Aug-15 CE 72.50 3.75 -3.90
-50.98%
4.35
3.75
16,000 4 0.64 12,000 12,000
0.00%
JINDALSTEL 27-Aug-15 CE 75.00 4.85 -0.15
-3.00%
6.30
4.85
16,000 8 0.86 54,000 2,000
3.85%
L&TFH 27-Aug-15 CE 65.00 4.65 -0.80
-14.68%
4.75
4.25
16,000 4 0.73 20,000 8,000
66.67%
ONGC 27-Aug-15 CE 330.00 0.45 0.10
28.57%
0.45
0.30
16,000 16 0.05 70,000 -3,000
-4.11%
VEDL 27-Aug-15 CE 160.00 1.00 0.40
66.67%
1.20
0.65
16,000 8 0.15 38,000 12,000
46.15%
TATASTEEL 27-Aug-15 CE 310.00 1.00 0.15
17.65%
1.15
0.75
16,000 16 0.14 99,000 4,000
4.21%
TATAMTRDVR 30-Jul-15 CE 230.00 11.45 0.45
4.09%
13.25
10.10
16,000 16 1.96 21,000 -2,000
-8.70%
TATACOMM 30-Jul-15 CE 510.00 0.15 -0.75
-83.33%
0.40
0.05
16,000 32 0.03 19,000 -13,500
-41.54%
WIPRO 30-Jul-15 CE 610.00 0.10 -0.10
-50.00%
0.15
0.10
16,000 32 0.02 117,500 -15,500
-11.65%
TCS 30-Jul-15 CE 2,650.00 0.40 -0.15
-27.27%
0.55
0.20
15,875 127 0.06 164,000 -10,750
-6.15%
TCS 30-Jul-15 CE 2,700.00 0.40 -0.15
-27.27%
0.75
0.25
15,875 127 0.07 213,000 -1,250
-0.58%
HDFC 27-Aug-15 CE 1,320.00 39.00 5.80
17.47%
48.05
33.00
15,750 63 6.35 7,750 1,000
14.81%
INFY 27-Aug-15 CE 1,075.00 38.80 12.00
44.78%
39.50
24.50
15,750 63 5.66 24,250 -1,250
-4.90%
NIFTY 27-Aug-15 CE 8,650.00 48.30 3.25
7.21%
50.05
40.60
15,650 626 7.25 22,325 4,375
24.37%
HCLTECH 30-Jul-15 CE 920.00 30.65 19.00
163.09%
37.30
16.00
15,500 62 3.85 14,750 -1,750
-10.61%
JSWSTEEL 30-Jul-15 CE 880.00 0.60 -0.45
-42.86%
1.20
0.50
15,500 62 0.13 42,250 -8,500
-16.75%
RELCAPITAL 27-Aug-15 CE 370.00 21.00 0.00
0.00%
22.50
17.00
15,500 31 2.88 12,000 8,500
242.86%
HINDUNILVR 30-Jul-15 CE 880.00 18.20 -4.45
-19.65%
32.35
18.00
15,250 61 3.30 27,000 -7,750
-22.30%
RELIANCE 30-Jul-15 CE 920.00 83.00 -6.90
-7.68%
89.00
76.95
15,250 61 12.77 32,500 -14,000
-30.11%
NIFTY 27-Aug-15 CE 9,400.00 2.25 -0.20
-8.16%
2.95
2.10
15,225 609 0.35 154,350 9,500
6.56%
ARVIND 27-Aug-15 CE 240.00 61.20 33.25
118.96%
61.20
61.10
15,000 15 9.18 15,000 15,000
0.00%
BPCL 30-Jul-15 CE 920.00 31.05 2.65
9.33%
36.00
22.00
15,000 30 4.34 36,000 -7,000
-16.28%
CEATLTD 30-Jul-15 CE 740.00 131.30 56.15
74.72%
156.10
93.00
15,000 30 18.46 35,000 -2,000
-5.41%
CANBK 30-Jul-15 CE 320.00 0.05 -0.05
-50.00%
0.10
0.05
15,000 15 0.01 119,000 -4,000
-3.25%
COALINDIA 27-Aug-15 CE 450.00 4.15 -0.05
-1.19%
5.30
4.00
15,000 15 0.69 76,000 11,000
16.92%
CAIRN 27-Aug-15 CE 185.00 2.60 -0.60
-18.75%
3.50
2.45
15,000 15 0.39 50,000 10,000
25.00%
CAIRN 30-Jul-15 CE 160.00 7.65 1.60
26.45%
8.70
3.25
15,000 15 0.90 51,000 -3,000
-5.56%
ENGINERSIN 30-Jul-15 CE 250.00 0.05 -0.05
-50.00%
0.10
0.05
15,000 15 0.01 102,000 -8,000
-7.27%
IGL 30-Jul-15 CE 470.00 1.25 -2.35
-65.28%
4.15
1.10
15,000 30 0.32 53,500 -3,500
-6.14%
JSWSTEEL 30-Jul-15 CE 800.00 18.05 -7.95
-30.58%
22.60
13.20
15,000 60 2.75 10,500 10,000
2,000.00%
VOLTAS 27-Aug-15 CE 350.00 4.40 1.20
37.50%
5.65
4.00
15,000 15 0.74 11,000 6,000
120.00%
YESBANK 30-Jul-15 CE 920.00 0.20 -0.15
-42.86%
0.50
0.15
15,000 60 0.04 89,750 -2,500
-2.71%
ASIANPAINT 27-Aug-15 CE 900.00 10.00 2.00
25.00%
11.00
7.00
14,750 59 1.31 27,500 5,250
23.60%
TCS 27-Aug-15 CE 2,700.00 10.65 0.85
8.67%
11.85
9.05
14,750 118 1.54 53,625 3,625
7.25%
BANKNIFTY 27-Aug-15 CE 18,700.00 310.45 4.05
1.32%
339.00
291.00
14,525 581 45.30 11,575 575
5.23%
ACC 27-Aug-15 CE 1,400.00 32.70 3.55
12.18%
34.80
26.00
14,500 116 4.32 12,500 6,875
122.22%
BAJAJ-AUTO 30-Jul-15 CE 2,750.00 0.40 -0.40
-50.00%
0.70
0.20
14,500 116 0.06 45,000 -1,875
-4.00%
BIOCON 27-Aug-15 CE 490.00 5.40 -0.85
-13.60%
6.90
4.00
14,500 29 0.82 17,000 5,000
41.67%
BPCL 30-Jul-15 CE 880.00 70.75 4.45
6.71%
75.00
61.10
14,500 29 9.81 64,000 -8,500
-11.72%
RELINFRA 27-Aug-15 CE 410.00 13.30 1.50
12.71%
13.35
10.00
14,500 29 1.62 31,000 -500
-1.59%
CENTURYTEX 30-Jul-15 CE 700.00 3.60 3.10
620.00%
3.95
0.60
14,500 29 0.31 68,000 1,000
1.49%
KOTAKBANK 30-Jul-15 CE 690.00 37.60 -1.90
-4.81%
44.50
33.85
14,500 29 5.59 39,500 0
0.00%
LUPIN 27-Aug-15 CE 1,850.00 8.95 0.50
5.92%
10.00
6.20
14,500 116 1.27 62,500 6,375
11.36%
LICHSGFIN 30-Jul-15 CE 440.00 48.45 -5.40
-10.03%
54.55
46.70
14,500 29 7.33 40,500 -6,500
-13.83%
UPL 30-Jul-15 CE 510.00 18.30 -7.75
-29.75%
26.65
14.35
14,500 29 3.17 7,000 2,500
55.56%
DRREDDY 30-Jul-15 CE 3,850.00 7.70 -12.20
-61.31%
10.00
3.95
14,250 114 0.89 12,500 -2,250
-15.25%
GLENMARK 27-Aug-15 CE 1,000.00 29.10 -10.90
-27.25%
32.50
21.00
14,250 57 3.82 6,250 5,500
733.33%
GLENMARK 30-Jul-15 CE 1,060.00 0.40 -1.30
-76.47%
0.80
0.05
14,250 57 0.05 26,250 -1,500
-5.41%
MARUTI 27-Aug-15 CE 4,350.00 73.40 24.20
49.19%
85.85
44.95
14,250 114 9.55 9,375 2,125
29.31%
RELIANCE 27-Aug-15 CE 980.00 39.45 -11.55
-22.65%
48.00
37.50
14,250 57 5.92 13,500 3,000
28.57%
ALBK 30-Jul-15 CE 97.50 0.05 0.00
0.00%
0.20
0.05
14,000 7 0.02 54,000 -2,000
-3.57%
BHEL 30-Jul-15 CE 240.00 43.60 4.10
10.38%
43.60
41.80
14,000 14 6.08 71,000 -11,000
-13.41%
BANKBARODA 30-Jul-15 CE 190.00 0.05 -0.05
-50.00%
0.05
0.05
14,000 7 0.01 64,000 0
0.00%
CROMPGREAV 27-Aug-15 CE 180.00 6.75 -0.30
-4.26%
7.35
6.45
14,000 7 0.96 56,000 6,000
12.00%
HAVELLS 30-Jul-15 CE 270.00 5.35 -1.90
-26.21%
8.25
4.70
14,000 14 0.78 4,000 0
0.00%
HAVELLS 30-Jul-15 CE 275.00 2.05 -1.10
-34.92%
5.55
2.05
14,000 14 0.47 10,000 5,000
100.00%
HINDZINC 27-Aug-15 CE 165.00 2.70 0.65
31.71%
2.70
2.50
14,000 7 0.37 30,000 12,000
66.67%
KTKBANK 30-Jul-15 CE 130.00 5.90 0.90
18.00%
8.00
4.40
14,000 7 0.87 20,000 -6,000
-23.08%
MINDTREE 30-Jul-15 CE 1,250.00 21.10 9.05
75.10%
21.50
5.00
14,000 56 1.53 13,250 -2,000
-13.11%
NMDC 27-Aug-15 CE 115.00 0.75 -0.25
-25.00%
0.95
0.75
14,000 7 0.11 42,000 2,000
5.00%
NTPC 30-Jul-15 CE 145.00 0.05 -0.05
-50.00%
0.05
0.05
14,000 7 0.01 680,000 -10,000
-1.45%
NTPC 30-Jul-15 CE 150.00 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 696,000 0
0.00%
PETRONET 30-Jul-15 CE 205.00 0.15 -0.25
-62.50%
0.15
0.10
14,000 7 0.01 42,000 -6,000
-12.50%
VEDL 30-Jul-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 1,284,000 -6,000
-0.47%
UPL 30-Jul-15 CE 600.00 0.15 -0.15
-50.00%
0.65
0.15
14,000 28 0.04 65,000 -2,000
-2.99%
SKSMICRO 27-Aug-15 CE 560.00 32.40 11.50
55.02%
34.35
19.10
14,000 28 3.67 25,500 3,500
15.91%
TATAMOTORS 27-Aug-15 CE 480.00 0.40 -0.20
-33.33%
0.65
0.40
14,000 28 0.07 39,000 7,500
23.81%
TECHM 27-Aug-15 CE 520.00 21.00 0.30
1.45%
23.70
20.15
14,000 28 3.00 72,000 2,000
2.86%
NIFTY 27-Aug-15 CE 7,700.00 715.50 28.45
4.14%
724.05
684.00
13,950 558 97.35 47,200 10,825
29.76%
NIFTY 27-Aug-15 CE 7,900.00 530.45 23.30
4.59%
537.80
495.00
13,775 551 71.26 56,075 5,425
10.71%
NIFTY 27-Aug-15 CE 8,550.00 79.70 6.30
8.58%
83.70
69.00
13,750 550 10.32 18,925 3,550
23.09%
ASIANPAINT 27-Aug-15 CE 840.00 33.65 5.85
21.04%
35.70
23.55
13,500 54 3.59 13,250 5,500
70.97%
EICHERMOT 30-Jul-15 CE 20,000.00 10.55 -31.55
-74.94%
64.00
8.10
13,500 108 4.32 13,875 875
6.73%
HDFC 30-Jul-15 CE 1,380.00 0.10 -0.55
-84.62%
0.65
0.05
13,500 54 0.05 43,750 -12,500
-22.22%
HINDPETRO 27-Aug-15 CE 1,020.00 12.00 -0.05
-0.41%
14.25
9.50
13,500 27 1.53 16,500 4,500
37.50%
AXISBANK 27-Aug-15 CE 640.00 3.10 0.35
12.73%
3.40
2.80
13,500 27 0.42 165,500 4,500
2.80%
LT 27-Aug-15 CE 1,750.00 87.10 16.05
22.59%
92.35
65.00
13,375 107 10.58 20,500 2,125
11.56%
COLPAL 30-Jul-15 CE 2,100.00 12.25 6.55
114.91%
15.50
8.00
13,250 106 1.54 20,750 -3,500
-14.43%
ABIRLANUVO 30-Jul-15 CE 2,200.00 21.50 -0.30
-1.38%
29.50
11.00
13,250 106 2.55 7,250 -2,750
-27.50%
HEROMOTOCO 30-Jul-15 CE 2,750.00 0.70 -0.45
-39.13%
1.10
0.60
13,125 105 0.10 42,000 -5,750
-12.04%
NIFTY 27-Aug-15 CE 8,350.00 174.30 8.45
5.09%
181.45
158.00
13,075 523 22.36 5,850 3,650
165.91%
BPCL 27-Aug-15 CE 940.00 41.50 -2.50
-5.68%
47.90
37.15
13,000 26 5.38 18,000 5,000
38.46%
BHARTIARTL 27-Aug-15 CE 400.00 21.75 -0.75
-3.33%
21.75
17.45
13,000 13 2.34 11,000 10,000
1,000.00%
CANBK 27-Aug-15 CE 310.00 1.35 -0.65
-32.50%
1.55
1.30
13,000 13 0.18 24,000 7,000
41.18%
CENTURYTEX 30-Jul-15 CE 660.00 19.00 10.75
130.30%
23.00
6.80
13,000 26 1.95 18,500 -2,500
-11.90%
DABUR 30-Jul-15 CE 280.00 13.00 -2.10
-13.91%
19.60
13.00
13,000 13 2.15 45,000 -5,000
-10.00%
AMBUJACEM 27-Aug-15 CE 260.00 1.55 0.45
40.91%
1.55
1.00
13,000 13 0.16 51,000 3,000
6.25%
GAIL 27-Aug-15 CE 350.00 8.45 -15.85
-65.23%
10.00
8.00
13,000 13 1.10 10,000 5,000
100.00%
GAIL 30-Jul-15 CE 430.00 0.05 -0.05
-50.00%
0.05
0.05
13,000 13 0.01 101,000 -4,000
-3.81%
KOTAKBANK 30-Jul-15 CE 710.00 21.65 -2.30
-9.60%
26.55
17.10
13,000 26 2.83 25,000 1,500
6.38%
M&MFIN 30-Jul-15 CE 275.00 0.30 0.10
50.00%
0.30
0.15
13,000 13 0.03 68,000 -9,000
-11.69%
ONGC 27-Aug-15 CE 320.00 0.60 -0.60
-50.00%
0.80
0.60
13,000 13 0.09 133,000 10,000
8.13%
TATAMOTORS 30-Jul-15 CE 480.00 0.05 -0.05
-50.00%
0.10
0.05
13,000 26 0.01 564,500 -2,000
-0.35%
TVSMOTOR 30-Jul-15 CE 290.00 0.05 0.00
0.00%
0.10
0.05
13,000 13 0.01 154,000 -10,000
-6.10%
JUSTDIAL 30-Jul-15 CE 1,150.00 0.55 -1.45
-72.50%
1.50
0.35
12,750 51 0.12 36,250 -6,250
-14.71%
MOTHERSUMI 27-Aug-15 CE 360.00 7.40 1.40
23.33%
9.00
7.25
12,750 17 0.99 22,500 5,250
30.43%
RELIANCE 30-Jul-15 CE 960.00 36.00 -15.60
-30.23%
49.95
36.00
12,750 51 5.96 65,750 -10,500
-13.77%
RELIANCE 30-Jul-15 CE 1,160.00 0.05 -0.15
-75.00%
0.15
0.05
12,750 51 0.01 110,000 -11,250
-9.28%
SUNPHARMA 27-Aug-15 CE 920.00 5.05 -2.00
-28.37%
5.55
4.80
12,750 51 0.65 22,750 6,750
42.19%
DRREDDY 30-Jul-15 CE 3,900.00 2.90 -9.35
-76.33%
6.65
1.60
12,625 101 0.41 18,250 2,000
12.31%
CENTURYTEX 30-Jul-15 CE 760.00 0.45 0.10
28.57%
0.45
0.10
12,500 25 0.04 125,000 -10,000
-7.41%
HINDPETRO 30-Jul-15 CE 820.00 107.25 -5.85
-5.17%
122.75
99.50
12,500 25 13.73 39,000 -9,500
-19.59%
IBULHSGFIN 27-Aug-15 CE 740.00 28.70 -6.30
-18.00%
36.00
26.50
12,500 25 3.55 12,000 4,000
50.00%
LICHSGFIN 30-Jul-15 CE 430.00 61.75 4.90
8.62%
65.30
60.95
12,500 25 7.70 55,000 -4,000
-6.78%
TECHM 30-Jul-15 CE 480.00 43.00 -0.10
-0.23%
45.90
42.00
12,500 25 5.47 220,000 -5,500
-2.44%
TATACOMM 27-Aug-15 CE 470.00 6.40 -17.80
-73.55%
9.00
4.95
12,500 25 0.85 4,000 2,500
166.67%
TATACOMM 27-Aug-15 CE 500.00 2.90 -8.05
-73.52%
4.00
1.55
12,500 25 0.31 9,000 2,500
38.46%
INFY 30-Jul-15 CE 1,175.00 0.25 -0.10
-28.57%
0.60
0.25
12,250 49 0.05 88,500 -7,000
-7.33%
ULTRACEMCO 30-Jul-15 CE 3,200.00 5.05 -2.05
-28.87%
10.30
2.50
12,250 98 0.71 16,125 -500
-3.01%
AMTEKAUTO 30-Jul-15 CE 165.00 1.50 0.20
15.38%
2.50
1.50
12,000 6 0.28 92,000 0
0.00%
ANDHRABANK 30-Jul-15 CE 65.00 3.85 -2.20
-36.36%
3.85
3.55
12,000 3 0.45 48,000 0
0.00%
AUROPHARMA 30-Jul-15 CE 760.00 0.35 -0.75
-68.18%
0.95
0.25
12,000 24 0.07 39,000 3,000
8.33%
APOLLOTYRE 27-Aug-15 CE 230.00 3.15 -1.85
-37.00%
3.25
2.50
12,000 6 0.37 12,000 12,000
0.00%
APOLLOTYRE 30-Jul-15 CE 170.00 32.60 8.25
33.88%
33.00
30.35
12,000 6 3.77 72,000 -10,000
-12.20%
BANKINDIA 30-Jul-15 CE 200.00 0.05 -0.05
-50.00%
0.10
0.05
12,000 12 0.01 253,000 -1,000
-0.39%
RELINFRA 27-Aug-15 CE 440.00 5.65 0.10
1.80%
5.80
4.40
12,000 24 0.59 33,500 -1,500
-4.29%
CANBK 30-Jul-15 CE 350.00 0.05 0.00
0.00%
0.10
0.05
12,000 12 0.01 34,000 4,000
13.33%
DISHTV 27-Aug-15 CE 117.50 2.70 -1.50
-35.71%
2.70
2.70
12,000 3 0.32 88,000 -12,000
-12.00%
EXIDEIND 27-Aug-15 CE 145.00 5.45 0.25
4.81%
5.60
5.35
12,000 6 0.66 14,000 4,000
40.00%
FEDERALBNK 27-Aug-15 CE 72.50 1.35 -0.05
-3.57%
1.60
1.35
12,000 3 0.18 24,000 8,000
50.00%
FEDERALBNK 30-Jul-15 CE 73.75 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 72,000 -4,000
-5.26%
AMBUJACEM 27-Aug-15 CE 235.00 7.80 1.75
28.93%
8.35
6.15
12,000 12 0.91 9,000 5,000
125.00%
GAIL 30-Jul-15 CE 290.00 59.70 -17.95
-23.12%
60.40
59.70
12,000 12 7.20 - 0
0.00%
HINDALCO 30-Jul-15 CE 102.50 4.05 1.00
32.79%
5.00
3.85
12,000 6 0.50 34,000 2,000
6.25%
HDIL 30-Jul-15 CE 120.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 986,000 0
0.00%
HINDPETRO 30-Jul-15 CE 800.00 126.80 -2.20
-1.71%
141.00
119.05
12,000 24 15.48 96,500 -9,000
-8.53%
JSWENERGY 27-Aug-15 CE 95.00 2.15 -0.25
-10.42%
2.40
1.90
12,000 6 0.26 20,000 4,000
25.00%
KOTAKBANK 30-Jul-15 CE 1,600.00 3.85 -1.55
-28.70%
5.40
3.50
12,000 24 0.56 33,250 0
0.00%
LICHSGFIN 27-Aug-15 CE 510.00 9.05 -2.60
-22.32%
11.60
8.30
12,000 24 1.16 23,500 1,500
6.82%
MOTHERSUMI 30-Jul-15 CE 373.35 0.10 0.00
0.00%
0.10
0.05
12,000 16 0.01 139,500 -9,750
-6.53%
NIFTY 30-Jul-15 CE 7,200.00 1,171.20 22.95
2.00%
1,177.00
1,112.45
12,000 480 138.76 10,950 -11,200
-50.56%
NTPC 27-Aug-15 CE 150.00 0.45 -0.35
-43.75%
0.50
0.45
12,000 6 0.06 34,000 12,000
54.55%
ONGC 30-Jul-15 CE 350.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 12 0.01 139,000 -12,000
-7.95%
PNB 27-Aug-15 CE 165.00 0.95 -0.25
-20.83%
0.95
0.60
12,000 6 0.10 18,000 8,000
80.00%
PTC 27-Aug-15 CE 75.00 0.70 -0.20
-22.22%
0.70
0.70
12,000 3 0.08 60,000 8,000
15.38%
RCOM 27-Aug-15 CE 82.50 0.55 -0.35
-38.89%
0.55
0.40
12,000 3 0.06 72,000 4,000
5.88%
RECLTD 27-Aug-15 CE 270.00 12.85 -0.65
-4.81%
13.25
11.90
12,000 12 1.48 22,000 7,000
46.67%
RPOWER 30-Jul-15 CE 50.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 3,788,000 0
0.00%
VEDL 30-Jul-15 CE 200.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 302,000 0
0.00%
SUNTV 30-Jul-15 CE 260.00 45.00 21.65
92.72%
45.00
20.00
12,000 24 3.01 40,500 -2,500
-5.81%
SUNTV 30-Jul-15 CE 380.00 0.20 0.10
100.00%
0.25
0.10
12,000 24 0.02 50,000 -2,000
-3.85%
TATACHEM 30-Jul-15 CE 530.00 0.05 -0.40
-88.89%
0.40
0.05
12,000 24 0.03 19,000 -7,500
-28.30%
TVSMOTOR 27-Aug-15 CE 270.00 2.15 -0.20
-8.51%
2.60
1.85
12,000 12 0.26 94,000 2,000
2.17%
HDFC 30-Jul-15 CE 1,420.00 0.10 0.05
100.00%
0.10
0.05
11,750 47 0.01 17,750 0
0.00%
MINDTREE 30-Jul-15 CE 1,300.00 1.75 -0.30
-14.63%
2.45
1.00
11,750 47 0.17 41,750 -9,250
-18.14%
ADANIENT 30-Jul-15 CE 780.00 0.05 -0.20
-80.00%
0.20
0.05
11,500 23 0.01 8,500 0
0.00%
AUROPHARMA 27-Aug-15 CE 725.00 37.10 4.20
12.77%
38.00
31.35
11,500 23 3.95 12,500 4,000
47.06%
BIOCON 30-Jul-15 CE 510.00 0.10 -0.20
-66.67%
0.20
0.05
11,500 23 0.01 49,500 -8,000
-13.91%
RELINFRA 30-Jul-15 CE 440.00 0.05 -0.05
-50.00%
0.10
0.05
11,500 23 0.01 196,500 -9,000
-4.38%
CEATLTD 27-Aug-15 CE 920.00 21.20 -9.40
-30.72%
27.20
14.55
11,500 23 2.27 7,500 7,500
0.00%
HEROMOTOCO 27-Aug-15 CE 2,600.00 70.15 16.45
30.63%
75.40
47.60
11,500 92 6.77 9,375 4,875
108.33%
JSWSTEEL 27-Aug-15 CE 840.00 19.70 -1.05
-5.06%
22.35
17.50
11,500 46 2.33 10,000 6,000
150.00%
KOTAKBANK 27-Aug-15 CE 760.00 12.15 -2.50
-17.06%
15.00
11.90
11,500 23 1.64 11,500 5,000
76.92%
LICHSGFIN 27-Aug-15 CE 450.00 40.00 -5.35
-11.80%
42.00
40.00
11,500 23 4.82 15,000 11,500
328.57%
SKSMICRO 30-Jul-15 CE 510.00 55.60 15.10
37.28%
56.20
44.40
11,500 23 5.90 46,500 500
1.09%
NIFTY 30-Jul-15 CE 7,700.00 674.50 21.05
3.22%
675.30
635.00
11,475 459 75.19 27,025 -6,925
-20.40%
BANKNIFTY 30-Jul-15 CE 19,600.00 0.95 -1.05
-52.50%
2.00
0.75
11,450 458 0.13 64,775 -1,250
-1.89%
BANKNIFTY 27-Aug-15 CE 20,500.00 19.50 -0.50
-2.50%
22.00
18.35
11,300 452 2.24 39,200 -1,200
-2.97%
AUROPHARMA 30-Jul-15 CE 1,650.00 2.50 -2.15
-46.24%
5.10
2.20
11,250 23 0.42 53,000 0
0.00%
HCLTECH 27-Aug-15 CE 940.00 48.30 15.00
45.05%
48.85
39.00
11,250 45 4.90 8,250 1,750
26.92%
KOTAKBANK 30-Jul-15 CE 1,520.00 13.40 -4.25
-24.08%
17.50
10.80
11,250 23 1.51 9,250 0
0.00%
M&M 30-Jul-15 CE 1,280.00 22.80 -11.85
-34.20%
41.00
20.60
11,250 45 3.52 16,250 -9,000
-35.64%
SRF 30-Jul-15 CE 1,350.00 4.75 -2.25
-32.14%
6.50
4.00
11,250 45 0.52 23,250 -250
-1.06%
BANKNIFTY 27-Aug-15 CE 18,400.00 448.10 11.60
2.66%
482.10
425.00
11,225 449 50.23 30,100 -750
-2.43%
BANKNIFTY 27-Aug-15 CE 19,200.00 151.25 -1.15
-0.75%
170.55
145.20
11,125 445 17.37 26,450 2,325
9.64%
LUPIN 30-Jul-15 CE 1,850.00 0.10 -0.30
-75.00%
0.30
0.05
11,125 89 0.01 128,500 -4,125
-3.11%
BHEL 30-Jul-15 CE 250.00 33.00 5.25
18.92%
33.00
31.30
11,000 11 3.61 251,000 -11,000
-4.20%
CEATLTD 30-Jul-15 CE 780.00 101.00 65.00
180.56%
109.40
65.00
11,000 22 8.85 20,000 -7,500
-27.27%
GAIL 30-Jul-15 CE 390.00 0.10 0.00
0.00%
0.10
0.05
11,000 11 0.01 194,000 -6,000
-3.00%
GODREJIND 30-Jul-15 CE 360.00 11.00 -4.00
-26.67%
15.10
9.00
11,000 11 1.25 7,000 -4,000
-36.36%
HAVELLS 27-Aug-15 CE 300.00 2.80 -0.10
-3.45%
3.80
2.70
11,000 11 0.38 18,000 -1,000
-5.26%
IRB 30-Jul-15 CE 230.00 13.85 5.80
72.05%
14.05
8.05
11,000 11 1.31 24,000 -5,000
-17.24%
M&MFIN 30-Jul-15 CE 265.00 0.90 -0.30
-25.00%
1.50
0.55
11,000 11 0.11 13,000 -4,000
-23.53%
ADANIPORTS 27-Aug-15 CE 330.00 7.85 -0.95
-10.80%
8.45
7.65
11,000 11 0.88 51,000 3,000
6.25%
ADANIPORTS 27-Aug-15 CE 340.00 5.60 0.50
9.80%
6.10
5.25
11,000 11 0.62 41,000 1,000
2.50%
ORIENTBANK 30-Jul-15 CE 190.00 0.05 -0.05
-50.00%
0.10
0.05
11,000 11 0.01 641,000 -5,000
-0.77%
RELIANCE 27-Aug-15 CE 1,140.00 3.00 -0.45
-13.04%
6.35
2.80
11,000 44 0.34 46,500 4,000
9.41%
STAR 30-Jul-15 CE 1,350.00 0.75 -0.60
-44.44%
1.50
0.55
11,000 44 0.11 55,750 -4,500
-7.47%
SBIN 27-Aug-15 CE 330.00 0.15 -0.50
-76.92%
2.80
0.15
11,000 11 0.06 15,000 -6,000
-28.57%
TITAN 30-Jul-15 CE 380.00 0.05 -0.05
-50.00%
0.05
0.05
11,000 11 0.01 97,000 -11,000
-10.19%
VOLTAS 30-Jul-15 CE 300.00 14.00 5.50
64.71%
14.95
11.25
11,000 11 1.47 27,000 -6,000
-18.18%
ZEEL 30-Jul-15 CE 360.00 39.75 7.40
22.87%
40.85
35.00
11,000 11 4.30 87,000 -7,000
-7.45%
LUPIN 30-Jul-15 CE 1,950.00 0.15 -0.20
-57.14%
0.30
0.15
10,875 87 0.02 115,750 -10,625
-8.41%
INFY 27-Aug-15 CE 1,140.00 11.05 2.55
30.00%
12.60
9.70
10,750 43 1.23 9,750 8,500
680.00%
RELIANCE 27-Aug-15 CE 1,200.00 1.50 -0.15
-9.09%
3.80
1.50
10,750 43 0.17 46,250 2,500
5.71%
RELIANCE 30-Jul-15 CE 940.00 58.50 -13.50
-18.75%
71.00
55.00
10,750 43 6.63 62,000 -2,500
-3.88%
AUROPHARMA 30-Jul-15 CE 700.00 35.00 7.15
25.67%
35.00
20.00
10,500 21 2.50 47,000 -5,000
-9.62%
IGL 30-Jul-15 CE 480.00 0.75 -1.00
-57.14%
1.55
0.60
10,500 21 0.11 77,000 -3,500
-4.35%
INFY 30-Jul-15 CE 1,160.00 0.30 -0.15
-33.33%
0.50
0.25
10,500 42 0.04 115,750 -2,750
-2.32%
LICHSGFIN 30-Jul-15 CE 450.00 38.50 -4.50
-10.47%
41.20
35.60
10,500 21 4.14 31,000 -4,000
-11.43%
RELIANCE 27-Aug-15 CE 960.00 53.60 -10.40
-16.25%
58.50
53.00
10,500 42 5.80 15,500 8,500
121.43%
TECHM 27-Aug-15 CE 560.00 6.35 0.25
4.10%
7.50
6.00
10,500 21 0.71 27,500 3,500
14.58%
ULTRACEMCO 30-Jul-15 CE 3,150.00 19.85 -1.45
-6.81%
27.50
6.00
10,375 83 1.42 7,000 1,875
36.59%
BANKNIFTY 27-Aug-15 CE 18,600.00 355.40 11.55
3.36%
384.70
326.90
10,250 410 36.03 16,300 3,875
31.19%
GLENMARK 30-Jul-15 CE 1,080.00 0.55 -1.40
-71.79%
0.90
0.20
10,250 41 0.04 33,000 -1,750
-5.04%
HCLTECH 30-Jul-15 CE 1,020.00 0.50 0.25
100.00%
0.60
0.30
10,250 41 0.05 45,750 -5,250
-10.29%
HINDUNILVR 30-Jul-15 CE 980.00 0.20 0.00
0.00%
0.90
0.10
10,250 41 0.02 67,000 -2,750
-3.94%
INFY 30-Jul-15 CE 1,040.00 42.30 17.65
71.60%
49.00
35.00
10,250 41 4.37 56,000 -4,250
-7.05%
RELIANCE 24-Sep-15 CE 1,100.00 11.00 -3.10
-21.99%
14.10
11.00
10,250 41 1.40 41,250 10,000
32.00%
SUNPHARMA 30-Jul-15 CE 940.00 0.10 -0.15
-60.00%
0.35
0.10
10,250 41 0.01 244,500 -4,500
-1.81%
TCS 30-Jul-15 CE 3,000.00 0.30 -0.05
-14.29%
0.40
0.20
10,250 82 0.03 33,500 -2,875
-7.90%
YESBANK 30-Jul-15 CE 940.00 0.05 -0.15
-75.00%
0.20
0.05
10,250 41 0.01 51,750 -10,250
-16.53%
INFY 30-Jul-15 CE 2,100.00 31.30 -8.00
-20.36%
45.65
26.15
10,125 41 3.71 9,375 0
0.00%
ADANIENT 27-Aug-15 CE 100.00 0.85 0.10
13.33%
1.20
0.65
10,000 20 0.08 46,000 -1,000
-2.13%
ARVIND 27-Aug-15 CE 340.00 4.00 -2.25
-36.00%
5.00
4.00
10,000 10 0.44 13,000 3,000
30.00%
ARVIND 30-Jul-15 CE 250.00 53.20 13.45
33.84%
54.05
47.65
10,000 10 4.91 79,000 -5,000
-5.95%
AJANTPHARM 30-Jul-15 CE 1,700.00 0.65 0.00
0.00%
2.00
0.20
10,000 40 0.05 17,250 -7,500
-30.30%
APOLLOTYRE 30-Jul-15 CE 175.00 28.60 6.75
30.89%
28.60
24.30
10,000 5 2.64 40,000 -8,000
-16.67%
BHARTIARTL 30-Jul-15 CE 380.00 28.00 -19.00
-40.43%
28.00
27.65
10,000 10 2.79 12,000 -2,000
-14.29%
CANBK 30-Jul-15 CE 310.00 0.05 -0.05
-50.00%
0.15
0.05
10,000 10 0.01 190,000 -7,000
-3.55%
CROMPGREAV 27-Aug-15 CE 190.00 3.60 -0.15
-4.00%
3.80
3.40
10,000 5 0.36 62,000 4,000
6.90%
COALINDIA 30-Jul-15 CE 470.00 0.05 0.00
0.00%
0.05
0.05
10,000 10 0.01 114,000 -10,000
-8.06%
DLF 30-Jul-15 CE 90.00 11.85 6.35
115.45%
13.50
5.15
10,000 5 0.95 10,000 2,000
25.00%
DLF 30-Jul-15 CE 135.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 124,000 0
0.00%
EXIDEIND 30-Jul-15 CE 175.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 22,000 2,000
10.00%
FEDERALBNK 30-Jul-15 CE 162.50 2.75 -0.75
-21.43%
3.25
2.75
10,000 3 0.31 32,000 0
0.00%
GAIL 30-Jul-15 CE 310.00 38.45 -21.90
-36.29%
38.45
38.45
10,000 10 3.85 4,000 4,000
0.00%
GAIL 30-Jul-15 CE 410.00 0.05 0.00
0.00%
0.10
0.05
10,000 10 0.01 102,000 -3,000
-2.86%
GODREJIND 30-Jul-15 CE 390.00 0.45 -1.85
-80.43%
0.95
0.30
10,000 10 0.05 32,000 2,000
6.67%
HCLTECH 27-Aug-15 CE 980.00 28.80 9.05
45.82%
30.25
24.10
10,000 40 2.75 18,250 6,000
48.98%
HDFCBANK 30-Jul-15 CE 1,040.00 70.00 6.05
9.46%
77.85
66.50
10,000 40 7.21 55,750 -4,250
-7.08%
HDIL 27-Aug-15 CE 70.00 11.25 -0.25
-2.17%
12.30
11.25
10,000 5 1.17 14,000 4,000
40.00%
HINDZINC 30-Jul-15 CE 155.00 3.00 -19.70
-86.78%
3.00
1.00
10,000 5 0.20 2,000 2,000
0.00%
IDFC 27-Aug-15 CE 157.50 4.80 0.30
6.67%
5.00
4.60
10,000 5 0.48 12,000 6,000
100.00%
IDFC 30-Jul-15 CE 190.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 5 0.01 22,000 2,000
10.00%
IOC 27-Aug-15 CE 440.00 25.65 3.00
13.25%
26.55
22.30
10,000 10 2.50 26,000 0
0.00%
LICHSGFIN 30-Jul-15 CE 460.00 26.95 -6.40
-19.19%
36.15
26.60
10,000 20 2.91 109,000 -3,500
-3.11%
LT 30-Jul-15 CE 1,950.00 0.30 0.10
50.00%
0.30
0.10
10,000 80 0.01 126,500 -8,000
-5.95%
NMDC 30-Jul-15 CE 87.50 17.30 -25.25
-59.34%
17.30
17.30
10,000 5 1.73 6,000 6,000
0.00%
NMDC 30-Jul-15 CE 90.00 14.80 -25.35
-63.14%
14.80
14.80
10,000 5 1.48 6,000 6,000
0.00%
PNB 27-Aug-15 CE 180.00 0.10 -6.40
-98.46%
0.10
0.10
10,000 5 0.01 10,000 10,000
0.00%
SYNDIBANK 27-Aug-15 CE 87.50 6.00 -11.45
-65.62%
6.00
4.65
10,000 5 0.54 10,000 10,000
0.00%
SBIN 30-Jul-15 CE 295.00 0.05 0.00
0.00%
0.10
0.05
10,000 10 0.01 75,000 -4,000
-5.06%
UPL 27-Aug-15 CE 580.00 7.00 -6.35
-47.57%
8.50
7.00
10,000 20 0.75 2,000 -3,000
-60.00%
TITAN 27-Aug-15 CE 350.00 8.15 -1.25
-13.30%
11.70
7.30
10,000 10 0.86 26,000 -3,000
-10.34%
TATAGLOBAL 30-Jul-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 76,000 0
0.00%
VOLTAS 27-Aug-15 CE 290.00 29.80 -36.95
-55.36%
30.30
29.80
10,000 10 3.03 9,000 9,000
0.00%
NIFTY 27-Aug-15 CE 7,200.00 1,205.45 18.00
1.52%
1,210.10
1,171.00
9,975 399 118.41 158,475 4,675
3.04%
SRTRANSFIN 30-Jul-15 CE 850.00 9.00 0.00
0.00%
18.00
5.05
9,750 39 1.17 3,500 -250
-6.67%
AUROPHARMA 27-Aug-15 CE 720.00 40.35 -28.15
-41.09%
41.30
35.50
9,500 19 3.51 7,500 7,500
0.00%
CESC 30-Jul-15 CE 580.00 3.30 1.00
43.48%
4.95
1.05
9,500 19 0.27 14,000 -2,000
-12.50%
CENTURYTEX 30-Jul-15 CE 720.00 0.95 0.75
375.00%
1.70
0.15
9,500 19 0.06 68,000 -3,500
-4.90%
CENTURYTEX 30-Jul-15 CE 800.00 0.10 0.00
0.00%
0.15
0.05
9,500 19 0.01 95,500 -9,500
-9.05%
HINDUNILVR 27-Aug-15 CE 940.00 10.70 -4.55
-29.84%
17.30
10.50
9,500 38 1.35 25,250 2,750
12.22%
KOTAKBANK 30-Jul-15 CE 780.00 0.50 0.00
0.00%
1.00
0.50
9,500 19 0.06 35,000 4,500
14.75%
PIDILITIND 30-Jul-15 CE 580.00 1.90 -1.10
-36.67%
3.40
0.75
9,500 19 0.16 15,500 -1,500
-8.82%
SKSMICRO 30-Jul-15 CE 500.00 59.00 7.90
15.46%
63.40
50.50
9,500 19 5.70 45,500 -7,000
-13.33%
TATACHEM 27-Aug-15 CE 520.00 10.30 3.55
52.59%
10.90
7.25
9,500 19 0.86 37,000 5,500
17.46%
TATACHEM 30-Jul-15 CE 540.00 0.15 -0.15
-50.00%
0.45
0.05
9,500 19 0.02 22,000 -5,000
-18.52%
LUPIN 27-Aug-15 CE 1,600.00 82.85 13.35
19.21%
85.55
60.00
9,375 75 6.79 8,750 3,000
52.17%
BAJAJ-AUTO 30-Jul-15 CE 2,450.00 56.55 17.30
44.08%
61.50
36.75
9,250 74 4.94 5,375 -4,625
-46.25%
BHARATFORG 27-Aug-15 CE 1,150.00 33.15 1.25
3.92%
34.25
30.00
9,250 37 3.02 17,000 5,000
41.67%
HDFCBANK 30-Jul-15 CE 1,060.00 49.90 1.90
3.96%
57.60
48.70
9,250 37 4.80 57,500 -5,500
-8.73%
JUSTDIAL 27-Aug-15 CE 1,100.00 30.45 -9.50
-23.78%
37.00
26.00
9,250 37 2.73 10,000 5,500
122.22%
NIFTY 30-Jul-15 CE 7,600.00 778.75 32.65
4.38%
781.45
736.00
9,125 365 69.19 15,600 -7,475
-32.39%
HEXAWARE 27-Aug-15 CE 350.00 3.00 -7.95
-72.60%
3.00
3.00
9,000 9 0.27 9,000 9,000
0.00%
BHEL 30-Jul-15 CE 260.00 23.35 4.35
22.89%
24.70
22.80
9,000 9 2.14 264,000 -5,000
-1.86%
CIPLA 30-Jul-15 CE 640.00 39.25 7.00
21.71%
39.50
29.35
9,000 18 3.10 137,500 -3,500
-2.48%
GAIL 27-Aug-15 CE 400.00 1.00 0.10
11.11%
1.00
1.00
9,000 9 0.09 81,000 0
0.00%
GAIL 30-Jul-15 CE 300.00 49.05 -19.75
-28.71%
49.05
49.05
9,000 9 4.41 - 0
0.00%
GAIL 30-Jul-15 CE 340.00 7.85 -5.25
-40.08%
13.10
6.45
9,000 9 0.88 3,000 -2,000
-40.00%
GAIL 30-Jul-15 CE 420.00 0.05 -0.05
-50.00%
0.05
0.05
9,000 9 0.00 105,000 -9,000
-7.89%
IBULHSGFIN 30-Jul-15 CE 780.00 1.15 -0.65
-36.11%
3.60
1.15
9,000 18 0.23 15,000 6,500
76.47%
ITC 27-Aug-15 CE 340.00 0.90 -0.80
-47.06%
1.00
0.90
9,000 9 0.08 48,000 4,000
9.09%
ITC 30-Jul-15 CE 290.00 12.55 -14.10
-52.91%
14.30
12.55
9,000 9 1.23 8,000 5,000
166.67%
ORIENTBANK 27-Aug-15 CE 165.00 6.40 -1.95
-23.35%
7.00
5.75
9,000 9 0.56 7,000 4,000
133.33%
UPL 27-Aug-15 CE 560.00 11.60 -2.30
-16.55%
15.00
10.00
9,000 18 1.12 11,000 2,500
29.41%
SOUTHBANK 27-Aug-15 CE 27.50 0.15 -0.05
-25.00%
0.15
0.15
9,000 1 0.01 162,000 0
0.00%
TCS 27-Aug-15 CE 2,500.00 70.10 2.65
3.93%
72.90
61.00
9,000 72 6.17 6,625 3,000
82.76%
TITAN 27-Aug-15 CE 340.00 12.15 -1.35
-10.00%
16.75
11.00
9,000 9 1.15 6,000 3,000
100.00%
TITAN 30-Jul-15 CE 330.00 9.65 2.15
28.67%
10.25
4.00
9,000 9 0.78 10,000 -1,000
-9.09%
TATASTEEL 27-Aug-15 CE 320.00 0.50 0.00
0.00%
0.60
0.45
9,000 9 0.05 94,000 0
0.00%
TATAMTRDVR 30-Jul-15 CE 270.00 0.05 -0.05
-50.00%
0.15
0.05
9,000 9 0.01 162,000 -6,000
-3.57%
AXISBANK 30-Jul-15 CE 660.00 0.10 -0.05
-33.33%
0.15
0.05
9,000 18 0.01 252,000 -8,500
-3.26%
NIFTY 27-Aug-15 CE 8,750.00 28.15 1.95
7.44%
30.00
24.25
8,950 358 2.37 16,150 6,200
62.31%
WOCKPHARMA 27-Aug-15 CE 1,500.00 69.25 -7.50
-9.77%
75.75
58.45
8,875 71 6.04 5,375 1,125
26.47%
NIFTY 30-Jul-15 CE 9,300.00 0.25 -0.25
-50.00%
0.40
0.20
8,825 353 0.02 79,775 -2,175
-2.65%
MARUTI 30-Jul-15 CE 4,000.00 282.95 80.25
39.59%
304.35
180.00
8,750 70 21.54 45,000 -3,000
-6.25%
STAR 30-Jul-15 CE 1,400.00 0.25 -0.75
-75.00%
1.00
0.20
8,750 35 0.05 70,500 -5,750
-7.54%
DRREDDY 27-Aug-15 CE 3,800.00 90.95 -14.75
-13.95%
102.00
75.10
8,625 69 7.19 4,875 2,250
85.71%
AUROPHARMA 27-Aug-15 CE 775.00 17.40 1.85
11.90%
17.40
14.25
8,500 17 1.31 33,000 0
0.00%
AUROPHARMA 27-Aug-15 CE 800.00 11.00 0.05
0.46%
11.00
8.50
8,500 17 0.84 31,000 -500
-1.59%
DHFL 27-Aug-15 CE 500.00 16.35 2.55
18.48%
16.65
15.00
8,500 17 1.37 25,000 1,000
4.17%
EICHERMOT 30-Jul-15 CE 21,500.00 1.05 -4.30
-80.37%
7.00
0.60
8,500 68 0.20 22,500 -3,250
-12.62%
JUBLFOOD 30-Jul-15 CE 1,900.00 1.35 0.15
12.50%
1.90
0.30
8,500 34 0.07 24,000 -1,000
-4.00%
KOTAKBANK 27-Aug-15 CE 720.00 29.00 -0.50
-1.69%
31.15
29.00
8,500 17 2.61 8,500 5,000
142.86%
MOTHERSUMI 27-Aug-15 CE 560.00 13.00 2.10
19.27%
14.00
13.00
8,500 11 1.17 5,000 0
0.00%
SUNTV 27-Aug-15 CE 340.00 11.95 6.15
106.03%
14.80
5.75
8,500 17 0.84 10,500 3,000
40.00%
TCS 27-Aug-15 CE 2,650.00 18.40 1.65
9.85%
19.80
17.00
8,375 67 1.50 17,250 -1,500
-8.00%
NIFTY 30-Jul-15 CE 9,400.00 0.25 -0.20
-44.44%
0.45
0.20
8,250 330 0.02 38,775 -2,025
-4.96%
DRREDDY 27-Aug-15 CE 4,000.00 32.90 -4.80
-12.73%
32.90
25.00
8,125 65 2.23 6,250 -2,250
-26.47%
EICHERMOT 30-Jul-15 CE 19,500.00 58.25 -119.60
-67.25%
299.00
45.00
8,125 65 7.78 5,375 1,625
43.33%
AMTEKAUTO 30-Jul-15 CE 200.00 0.05 -0.10
-66.67%
0.05
0.05
8,000 4 0.00 174,000 -8,000
-4.40%
ALBK 30-Jul-15 CE 72.50 14.25 -18.10
-55.95%
14.25
10.10
8,000 4 0.89 4,000 4,000
0.00%
ALBK 30-Jul-15 CE 77.50 10.00 -3.10
-23.66%
10.00
5.60
8,000 4 0.55 4,000 0
0.00%
ASHOKLEY 27-Aug-15 CE 77.50 9.05 1.55
20.67%
9.05
8.40
8,000 2 0.70 156,000 -4,000
-2.50%
ASHOKLEY 30-Jul-15 CE 60.00 23.45 12.55
115.14%
23.45
23.35
8,000 2 1.87 56,000 -8,000
-12.50%
ARVIND 27-Aug-15 CE 350.00 2.25 -2.55
-53.13%
2.85
2.25
8,000 8 0.21 11,000 3,000
37.50%
ADANIPOWER 27-Aug-15 CE 22.50 4.30 -12.25
-74.02%
4.30
4.30
8,000 2 0.34 8,000 8,000
0.00%
APOLLOTYRE 27-Aug-15 CE 180.00 22.00 2.50
12.82%
23.00
22.00
8,000 4 1.80 10,000 8,000
400.00%
BHARATFORG 30-Jul-15 CE 1,050.00 57.00 4.60
8.78%
57.00
40.00
8,000 32 3.87 21,750 -4,500
-17.14%
BHEL 27-Aug-15 CE 260.00 26.00 5.00
23.81%
26.00
24.50
8,000 8 2.05 17,000 7,000
70.00%
BANKBARODA 27-Aug-15 CE 180.00 0.90 -0.35
-28.00%
0.90
0.80
8,000 4 0.07 8,000 6,000
300.00%
BANKBARODA 30-Jul-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 82,000 -8,000
-8.89%
BHARTIARTL 27-Aug-15 CE 460.00 2.70 0.60
28.57%
2.75
1.75
8,000 8 0.20