SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
29-Apr
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 26-May-16 CE 8,000.00 79.10 -5.20
-6.17%
99.00
60.00
18,856,275 251,417 14,532.53 3,497,025 875,925
33.42%
ICICIBANK 26-May-16 CE 250.00 5.25 -2.15
-29.05%
8.35
3.70
18,025,100 10,603 1,083.31 3,342,200 1,842,800
122.90%
GMRINFRA 26-May-16 CE 12.50 0.75 0.20
36.36%
0.75
0.45
15,483,000 397 89.80 10,335,000 4,875,000
89.29%
ICICIBANK 26-May-16 CE 240.00 9.00 -2.75
-23.40%
13.50
6.65
14,980,400 8,812 1,486.06 2,471,800 2,101,200
566.97%
NIFTY 26-May-16 CE 8,100.00 47.30 -4.35
-8.42%
61.35
34.00
13,628,775 181,717 6,301.95 3,568,050 1,079,850
43.40%
NIFTY 26-May-16 CE 7,900.00 123.70 -5.85
-4.52%
151.65
93.50
13,405,275 178,737 16,052.82 2,604,900 1,096,125
72.65%
NIFTY 26-May-16 CE 8,200.00 26.50 -3.10
-10.47%
35.70
19.05
11,589,300 154,524 2,993.52 3,992,100 719,250
21.98%
RCOM 26-May-16 CE 60.00 1.75 -0.90
-33.96%
2.55
1.40
11,040,000 1,380 198.72 5,752,000 1,880,000
48.55%
ICICIBANK 26-May-16 CE 260.00 2.90 -1.60
-35.56%
4.85
2.00
10,137,100 5,963 349.73 2,674,100 1,072,700
66.99%
RCOM 26-May-16 CE 65.00 0.75 -0.50
-40.00%
1.20
0.60
9,856,000 1,232 83.78 3,752,000 904,000
31.74%
IBREALEST 26-May-16 CE 70.00 2.50 1.45
138.10%
2.70
1.20
8,460,000 940 182.74 1,341,000 1,251,000
1,390.00%
JINDALSTEL 26-May-16 CE 75.00 2.85 -2.00
-41.24%
5.20
2.40
8,344,000 1,192 257.83 2,247,000 1,820,000
426.23%
SBIN 26-May-16 CE 200.00 4.75 -1.25
-20.83%
6.75
3.90
7,522,000 3,761 390.39 3,442,000 1,042,000
43.42%
NIFTY 26-May-16 CE 8,300.00 14.55 -1.70
-10.46%
19.25
10.60
7,376,475 98,353 1,026.81 3,060,450 408,750
15.41%
NHPC 26-May-16 CE 22.50 0.20 -0.10
-33.33%
0.25
0.20
7,344,000 272 15.42 9,369,000 1,161,000
14.14%
DLF 26-May-16 CE 130.00 6.45 1.50
30.30%
6.80
3.60
7,310,000 1,462 377.93 1,580,000 555,000
54.15%
VEDL 26-May-16 CE 110.00 3.40 0.85
33.33%
4.10
2.40
7,200,000 1,800 242.64 2,496,000 1,052,000
72.85%
UNITECH 26-May-16 CE 5.00 0.20 -0.10
-33.33%
0.30
0.20
6,930,000 90 14.55 11,242,000 3,542,000
46.00%
ASHOKLEY 26-May-16 CE 110.00 3.20 0.25
8.47%
3.30
2.35
6,580,000 940 192.14 4,123,000 1,148,000
38.59%
ICICIBANK 26-May-16 CE 245.00 7.05 -2.40
-25.40%
10.65
4.95
6,579,000 3,870 504.61 778,600 612,000
367.35%
RCOM 26-May-16 CE 70.00 0.40 -0.30
-42.86%
0.65
0.30
6,024,000 753 27.71 2,872,000 984,000
52.12%
DLF 26-May-16 CE 135.00 4.35 1.05
31.82%
4.60
2.25
5,890,000 1,178 198.49 1,965,000 1,490,000
313.68%
GMRINFRA 26-May-16 CE 15.00 0.15 0.05
50.00%
0.15
0.10
5,850,000 150 7.02 7,878,000 2,535,000
47.45%
IBREALEST 26-May-16 CE 65.00 4.95 2.50
102.04%
5.20
2.60
5,724,000 636 220.37 1,323,000 108,000
8.89%
JINDALSTEL 26-May-16 CE 80.00 1.60 -1.50
-48.39%
3.25
1.30
5,502,000 786 97.94 2,086,000 1,253,000
150.42%
JINDALSTEL 26-May-16 CE 70.00 4.85 -2.70
-35.76%
7.85
4.15
5,075,000 725 243.60 1,820,000 1,666,000
1,081.82%
VEDL 26-May-16 CE 105.00 5.40 1.40
35.00%
6.20
4.00
4,792,000 1,198 248.23 1,468,000 536,000
57.51%
SAIL 26-May-16 CE 50.00 1.15 0.10
9.52%
1.80
0.85
4,788,000 532 64.64 3,240,000 756,000
30.43%
ICICIBANK 26-May-16 CE 270.00 1.40 -1.35
-49.09%
2.75
1.10
4,379,200 2,576 82.33 1,604,800 1,011,500
170.49%
NIFTY 26-May-16 CE 7,800.00 181.65 -5.05
-2.70%
212.50
144.35
4,363,950 58,186 7,654.80 1,702,425 259,125
17.95%
ASHOKLEY 26-May-16 CE 115.00 1.70 0.05
3.03%
1.75
1.25
4,361,000 623 66.29 2,086,000 42,000
2.05%
ICICIBANK 26-May-16 CE 255.00 3.80 -2.00
-34.48%
6.35
2.70
4,302,700 2,531 190.18 870,400 309,400
55.15%
DLF 26-May-16 CE 140.00 2.85 0.60
26.67%
3.00
1.35
4,245,000 849 93.81 1,950,000 1,045,000
115.47%
HINDALCO 26-May-16 CE 100.00 3.50 -0.45
-11.39%
4.70
2.60
4,235,000 847 151.61 1,955,000 1,385,000
242.98%
TV18BRDCST 26-May-16 CE 40.00 1.00 -0.30
-23.08%
1.50
0.75
4,165,000 245 39.15 2,686,000 1,598,000
146.88%
HDIL 26-May-16 CE 90.00 3.80 -0.25
-6.17%
4.30
2.50
4,164,000 694 138.24 2,202,000 1,038,000
89.18%
NIFTY 26-May-16 CE 8,400.00 7.10 -1.15
-13.94%
9.50
5.15
3,984,525 53,127 270.15 1,442,700 313,275
27.74%
SBIN 26-May-16 CE 190.00 8.45 -1.65
-16.34%
11.35
7.00
3,822,000 1,911 330.60 1,302,000 796,000
157.31%
VEDL 26-May-16 CE 115.00 2.05 0.40
24.24%
2.60
1.35
3,820,000 955 80.60 1,984,000 1,268,000
177.09%
VEDL 26-May-16 CE 120.00 1.25 0.20
19.05%
1.65
0.90
3,096,000 774 39.63 808,000 240,000
42.25%
JPASSOCIAT 26-May-16 CE 7.50 0.50 -0.15
-23.08%
0.55
0.35
3,024,000 63 13.91 2,880,000 1,680,000
140.00%
IFCI 26-May-16 CE 27.50 0.60 -0.05
-7.69%
0.65
0.40
2,960,000 148 15.69 3,720,000 1,040,000
38.81%
SBIN 26-May-16 CE 195.00 6.40 -1.35
-17.42%
8.85
5.25
2,928,000 1,464 199.69 1,058,000 448,000
73.44%
RPOWER 26-May-16 CE 55.00 1.00 -0.65
-39.39%
1.55
0.80
2,760,000 230 29.26 2,532,000 636,000
33.54%
NIFTY 26-May-16 CE 8,500.00 3.60 -0.65
-15.29%
4.50
2.55
2,758,800 36,784 93.80 1,842,750 460,050
33.27%
HDIL 26-May-16 CE 95.00 2.25 -0.30
-11.76%
2.75
1.35
2,700,000 450 51.57 1,896,000 1,068,000
128.99%
ICICIBANK 26-May-16 CE 280.00 0.80 -0.90
-52.94%
1.60
0.60
2,621,400 1,542 26.21 793,900 384,200
93.78%
ASHOKLEY 26-May-16 CE 120.00 0.80 -0.05
-5.88%
0.90
0.60
2,597,000 371 19.22 2,170,000 343,000
18.77%
IDEA 26-May-16 CE 120.00 3.10 -5.70
-64.77%
6.80
2.55
2,556,000 852 88.69 687,000 453,000
193.59%
SBIN 26-May-16 CE 210.00 2.50 -0.80
-24.24%
3.80
2.05
2,488,000 1,244 69.91 2,234,000 342,000
18.08%
IFCI 26-May-16 CE 25.00 1.55 0.10
6.90%
1.60
1.05
2,480,000 124 33.23 2,180,000 640,000
41.56%
IDEA 26-May-16 CE 130.00 1.10 -2.75
-71.43%
2.85
0.90
2,445,000 815 38.14 1,338,000 618,000
85.83%
SBIN 26-May-16 CE 220.00 1.25 -0.55
-30.56%
2.05
1.00
2,430,000 1,215 35.24 1,602,000 428,000
36.46%
TATASTEEL 26-May-16 CE 360.00 11.70 1.00
9.35%
13.45
8.75
2,400,000 1,200 264.24 820,000 218,000
36.21%
RCOM 26-May-16 CE 57.50 2.65 -1.00
-27.40%
3.60
2.00
2,352,000 294 62.80 1,640,000 656,000
66.67%
TATASTEEL 26-May-16 CE 350.00 16.35 1.40
9.36%
18.20
12.60
2,332,000 1,166 350.50 594,000 212,000
55.50%
IDEA 26-May-16 CE 125.00 1.85 -3.70
-66.67%
5.00
1.50
2,331,000 777 55.71 849,000 519,000
157.27%
DLF 26-May-16 CE 125.00 9.30 2.00
27.40%
9.65
5.45
2,265,000 453 159.68 515,000 120,000
30.38%
AXISBANK 26-May-16 CE 480.00 13.85 2.15
18.38%
16.25
10.25
2,253,000 2,253 310.69 696,000 199,000
40.04%
IDBI 26-May-16 CE 70.00 3.50 -0.10
-2.78%
4.00
2.35
2,216,000 277 71.13 1,440,000 1,088,000
309.09%
INDIACEM 26-May-16 CE 90.00 4.10 1.35
49.09%
5.45
3.00
2,208,000 368 95.16 420,000 300,000
250.00%
NHPC 26-May-16 CE 25.00 0.05 0.00
0.00%
0.10
0.05
2,187,000 81 1.09 2,727,000 675,000
32.89%
RCOM 26-May-16 CE 62.50 1.15 -0.75
-39.47%
1.70
0.90
2,152,000 269 25.18 1,136,000 544,000
91.89%
SBIN 26-May-16 CE 230.00 0.65 -0.35
-35.00%
1.20
0.50
2,020,000 1,010 15.96 782,000 218,000
38.65%
ICICIBANK 26-May-16 CE 235.00 11.40 -3.90
-25.49%
16.55
8.65
2,019,600 1,188 235.28 360,400 346,800
2,550.00%
IBREALEST 26-May-16 CE 75.00 1.15 -0.80
-41.03%
1.30
0.60
1,989,000 221 21.08 729,000 729,000
0.00%
HDIL 26-May-16 CE 85.00 6.05 -0.10
-1.63%
6.60
4.20
1,974,000 329 105.21 804,000 228,000
39.58%
IFCI 26-May-16 CE 30.00 0.25 0.00
0.00%
0.25
0.15
1,880,000 94 4.14 2,180,000 540,000
32.93%
PNB 26-May-16 CE 90.00 3.55 -0.55
-13.41%
4.45
2.45
1,700,000 425 59.84 1,012,000 404,000
66.45%
RCOM 26-May-16 CE 55.00 3.85 -1.15
-23.00%
4.80
3.00
1,680,000 210 63.34 1,296,000 216,000
20.00%
SAIL 26-May-16 CE 52.50 0.60 0.05
9.09%
1.05
0.45
1,674,000 186 13.56 495,000 378,000
323.08%
JINDALSTEL 26-May-16 CE 85.00 0.90 -0.95
-51.35%
2.00
0.75
1,645,000 235 17.27 658,000 448,000
213.33%
SBIN 26-May-16 CE 215.00 1.75 -0.75
-30.00%
2.85
1.50
1,632,000 816 36.07 506,000 -112,000
-18.12%
SBIN 26-May-16 CE 205.00 3.45 -1.10
-24.18%
5.10
2.85
1,630,000 815 64.06 724,000 250,000
52.74%
ITC 26-May-16 CE 330.00 7.05 0.30
4.44%
7.85
5.45
1,620,800 1,013 107.46 219,200 33,600
18.10%
SAIL 26-May-16 CE 47.50 2.15 0.20
10.26%
3.00
1.60
1,611,000 179 37.54 1,215,000 342,000
39.18%
HINDALCO 26-May-16 CE 105.00 2.00 -0.35
-14.89%
2.80
1.45
1,600,000 320 35.04 1,310,000 435,000
49.71%
TATASTEEL 26-May-16 CE 380.00 5.40 0.30
5.88%
6.60
3.75
1,560,000 780 80.50 586,000 34,000
6.16%
TATASTEEL 26-May-16 CE 370.00 8.10 0.65
8.72%
9.40
5.90
1,540,000 770 116.89 490,000 154,000
45.83%
ASHOKLEY 26-May-16 CE 105.00 5.50 0.60
12.24%
5.65
4.35
1,519,000 217 76.10 1,064,000 182,000
20.63%
BANKBARODA 26-May-16 CE 165.00 5.85 -0.95
-13.97%
7.75
4.00
1,460,100 471 90.09 542,500 316,200
139.73%
L&TFH 26-May-16 CE 80.00 1.15 0.15
15.00%
1.25
0.70
1,456,000 182 14.85 2,848,000 544,000
23.61%
HINDALCO 26-May-16 CE 110.00 1.10 -0.35
-24.14%
1.60
0.80
1,435,000 287 18.08 1,035,000 530,000
104.95%
NHPC 26-May-16 CE 20.00 1.15 -0.15
-11.54%
1.35
1.10
1,404,000 52 16.43 1,080,000 729,000
207.69%
BANKBARODA 26-May-16 CE 160.00 7.95 -1.00
-11.17%
10.10
5.40
1,401,200 452 107.05 672,700 220,100
48.63%
BANKNIFTY 26-May-16 CE 17,500.00 149.45 16.65
12.54%
165.25
94.05
1,394,790 46,493 1,842.52 366,570 81,360
28.53%
AXISBANK 26-May-16 CE 500.00 6.85 0.95
16.10%
8.60
4.85
1,380,000 1,380 94.94 654,000 167,000
34.29%
L&TFH 26-May-16 CE 75.00 2.25 0.30
15.38%
2.50
1.40
1,376,000 172 27.38 1,312,000 416,000
46.43%
BHEL 26-May-16 CE 130.00 3.90 -0.15
-3.70%
4.60
3.10
1,372,000 686 50.49 852,000 170,000
24.93%
ITC 26-May-16 CE 340.00 3.70 0.05
1.37%
4.10
2.75
1,368,000 855 48.43 416,000 65,600
18.72%
RCOM 26-May-16 CE 75.00 0.15 -0.20
-57.14%
0.30
0.15
1,352,000 169 3.11 984,000 392,000
66.22%
HDIL 26-May-16 CE 100.00 1.35 -0.25
-15.63%
1.75
0.85
1,350,000 225 15.80 828,000 282,000
51.65%
NIFTY 26-May-16 CE 8,600.00 2.25 -0.35
-13.46%
3.95
1.80
1,311,975 17,493 27.42 738,525 157,950
27.21%
BANKNIFTY 26-May-16 CE 17,000.00 329.40 32.30
10.87%
355.00
221.00
1,287,120 42,904 3,751.31 317,820 37,710
13.46%
DLF 26-May-16 CE 145.00 1.80 0.35
24.14%
1.90
0.85
1,270,000 254 18.03 355,000 195,000
121.88%
ASHOKLEY 26-May-16 CE 125.00 0.40 0.00
0.00%
0.50
0.30
1,260,000 180 4.54 994,000 56,000
5.97%
INDIACEM 26-May-16 CE 95.00 2.25 0.55
32.35%
3.15
1.50
1,254,000 209 29.34 432,000 312,000
260.00%
AXISBANK 26-May-16 CE 470.00 18.85 2.85
17.81%
21.70
14.30
1,242,000 1,242 228.16 295,000 -75,000
-20.27%
TV18BRDCST 26-May-16 CE 42.50 0.45 -0.15
-25.00%
0.65
0.30
1,241,000 73 5.83 748,000 272,000
57.14%
VEDL 26-May-16 CE 100.00 8.15 2.05
33.61%
9.00
6.30
1,232,000 308 95.97 588,000 272,000
86.08%
HCLTECH 26-May-16 CE 800.00 8.45 -15.80
-65.15%
20.00
8.00
1,218,600 2,031 127.71 617,400 568,200
1,154.88%
ICICIBANK 26-May-16 CE 265.00 2.10 -1.55
-42.47%
3.60
1.50
1,213,800 714 32.17 295,800 170,000
135.14%
RELIANCE 26-May-16 CE 1,000.00 21.50 -7.80
-26.62%
29.45
20.15
1,155,000 2,310 275.93 560,500 365,500
187.44%
IBREALEST 26-May-16 CE 67.50 3.50 2.15
159.26%
3.80
2.10
1,152,000 128 35.48 261,000 261,000
0.00%
DLF 26-May-16 CE 150.00 1.10 0.20
22.22%
1.20
0.50
1,145,000 229 10.31 570,000 285,000
100.00%
HINDALCO 26-May-16 CE 95.00 5.85 -0.50
-7.87%
8.00
4.40
1,110,000 222 58.05 495,000 395,000
395.00%
RELIANCE 26-May-16 CE 1,020.00 14.55 -6.40
-30.55%
21.15
13.50
1,109,000 2,218 184.98 743,500 224,000
43.12%
RELIANCE 26-May-16 CE 1,040.00 9.75 -4.55
-31.82%
14.45
9.05
1,091,500 2,183 122.58 781,500 177,500
29.39%
VEDL 26-May-16 CE 125.00 0.70 -0.05
-6.67%
1.00
0.55
1,084,000 271 8.78 336,000 4,000
1.20%
AXISBANK 26-May-16 CE 490.00 9.80 1.60
19.51%
12.10
7.10
1,072,000 1,072 105.38 343,000 133,000
63.33%
RELCAPITAL 26-May-16 CE 400.00 22.00 6.05
37.93%
24.70
12.10
1,071,000 714 182.07 345,000 207,000
150.00%
GRANULES 26-May-16 CE 140.00 4.00 -0.15
-3.61%
5.70
3.55
1,070,000 214 49.43 655,000 325,000
98.48%
TATAMOTORS 26-May-16 CE 420.00 12.95 -1.50
-10.38%
15.50
11.30
1,062,000 708 141.25 555,000 115,500
26.28%
RPOWER 26-May-16 CE 60.00 0.35 -0.25
-41.67%
0.65
0.30
1,056,000 88 3.80 600,000 36,000
6.38%
IDFC 26-May-16 CE 45.00 1.75 0.40
29.63%
1.95
1.20
1,032,900 313 16.53 858,000 -16,500
-1.89%
BANKBARODA 26-May-16 CE 170.00 4.20 -0.70
-14.29%
5.80
2.85
1,029,200 332 44.05 585,900 96,100
19.62%
ONGC 26-May-16 CE 230.00 3.75 0.40
11.94%
4.65
3.15
1,000,000 500 39.40 1,138,000 308,000
37.11%
COALINDIA 26-May-16 CE 300.00 4.45 0.30
7.23%
5.20
3.80
981,600 818 44.66 1,029,600 188,400
22.40%
BHEL 26-May-16 CE 125.00 6.00 -0.15
-2.44%
6.90
5.00
950,000 475 53.68 438,000 92,000
26.59%
ONGC 26-May-16 CE 220.00 7.10 0.50
7.58%
8.65
6.25
932,000 466 68.60 884,000 326,000
58.42%
BANKNIFTY 26-May-16 CE 18,000.00 58.20 8.55
17.22%
64.50
34.30
923,700 30,790 466.01 218,490 38,580
21.44%
ICICIBANK 26-May-16 CE 230.00 14.60 -2.50
-14.62%
20.00
11.00
923,100 543 133.66 231,200 86,700
60.00%
NIFTY 26-May-16 CE 7,700.00 251.45 -2.65
-1.04%
287.10
209.60
919,575 12,261 2,251.58 1,448,550 155,625
12.04%
JINDALSTEL 26-May-16 CE 90.00 0.50 -0.40
-44.44%
1.20
0.40
910,000 130 5.46 490,000 434,000
775.00%
TV18BRDCST 26-May-16 CE 45.00 0.20 -0.15
-42.86%
0.35
0.10
884,000 52 1.68 1,020,000 493,000
93.55%
TATAMOTORS 26-May-16 CE 430.00 9.40 -1.50
-13.76%
11.50
8.25
871,500 581 84.62 319,500 13,500
4.41%
ADANIPOWER 26-May-16 CE 35.00 0.75 -0.05
-6.25%
0.85
0.50
860,000 43 5.76 1,120,000 440,000
64.71%
ASHOKLEY 26-May-16 CE 107.50 4.25 0.35
8.97%
4.30
3.30
840,000 120 32.68 420,000 112,000
36.36%
SAIL 26-May-16 CE 55.00 0.35 0.00
0.00%
0.65
0.25
837,000 93 3.68 432,000 315,000
269.23%
COALINDIA 26-May-16 CE 290.00 8.00 0.95
13.48%
9.10
6.80
828,000 690 67.65 388,800 70,800
22.26%
RPOWER 26-May-16 CE 52.50 1.80 -0.85
-32.08%
2.45
1.45
804,000 67 14.39 540,000 252,000
87.50%
IDBI 26-May-16 CE 75.00 1.70 -0.05
-2.86%
2.00
1.25
800,000 100 12.72 760,000 72,000
10.47%
ORIENTBANK 26-May-16 CE 100.00 2.60 -1.70
-39.53%
4.25
2.00
792,000 264 22.65 1,131,000 174,000
18.18%
RECLTD 26-May-16 CE 190.00 4.00 0.00
0.00%
4.50
3.00
788,000 394 30.57 624,000 344,000
122.86%
BHEL 26-May-16 CE 135.00 2.35 -0.25
-9.62%
3.00
1.90
780,000 390 18.49 466,000 186,000
66.43%
RCOM 26-May-16 CE 67.50 0.50 -0.50
-50.00%
0.80
0.40
776,000 97 4.35 408,000 200,000
96.15%
YESBANK 26-May-16 CE 940.00 33.90 -0.70
-2.02%
39.00
27.70
772,100 1,103 254.41 249,900 61,600
32.71%
FEDERALBNK 26-May-16 CE 50.00 1.25 -0.10
-7.41%
1.60
0.85
768,000 96 9.22 864,000 80,000
10.20%
RELIANCE 26-May-16 CE 1,060.00 6.50 -3.60
-35.64%
9.60
6.10
760,500 1,521 59.09 634,000 161,500
34.18%
SBIN 26-May-16 CE 225.00 0.90 -0.45
-33.33%
1.50
0.70
736,000 368 7.36 334,000 210,000
169.35%
BHARTIARTL 26-May-16 CE 380.00 6.35 -3.60
-36.18%
8.95
5.40
735,600 613 51.49 408,000 88,800
27.82%
ICICIBANK 26-May-16 CE 300.00 0.30 -0.40
-57.14%
0.60
0.25
727,600 428 2.91 557,600 404,600
264.44%
JPASSOCIAT 26-May-16 CE 10.00 0.05 0.00
0.00%
0.10
0.05
720,000 15 0.65 3,024,000 528,000
21.15%
ICICIBANK 26-May-16 CE 275.00 1.05 -1.10
-51.16%
2.10
0.75
714,000 420 9.71 321,300 120,700
60.17%
YESBANK 26-May-16 CE 960.00 24.60 -0.50
-1.99%
30.00
19.85
707,000 1,010 171.24 310,800 83,300
36.62%
IBREALEST 26-May-16 CE 72.50 1.65 0.60
57.14%
1.85
1.00
702,000 78 11.23 342,000 342,000
0.00%
VEDL 26-May-16 CE 130.00 0.40 -0.10
-20.00%
0.65
0.35
676,000 169 3.45 296,000 124,000
72.09%
YESBANK 26-May-16 CE 1,000.00 11.75 -0.90
-7.11%
14.50
9.00
674,800 964 76.79 309,400 109,200
54.55%
TATAPOWER 26-May-16 CE 70.00 3.15 0.75
31.25%
3.50
2.10
672,000 84 19.69 416,000 88,000
26.83%
HCLTECH 26-May-16 CE 780.00 13.35 -21.05
-61.19%
25.00
12.55
666,600 1,111 104.99 299,400 295,200
7,028.57%
NIFTY 26-May-16 CE 7,950.00 100.90 -4.30
-4.09%
123.45
77.50
663,000 8,840 656.77 179,625 62,625
53.53%
RELIANCE 26-May-16 CE 1,100.00 2.90 -1.85
-38.95%
4.55
2.70
659,000 1,318 21.48 622,500 146,000
30.64%
ASHOKLEY 26-May-16 CE 112.50 2.30 0.05
2.22%
2.35
1.70
651,000 93 13.22 637,000 210,000
49.18%
UPL 26-May-16 CE 540.00 21.85 5.10
30.45%
23.20
16.10
649,000 649 125.65 114,000 89,000
356.00%
ICICIBANK 26-May-16 CE 290.00 0.45 -0.55
-55.00%
0.90
0.35
639,200 376 3.52 137,700 76,500
125.00%
BANKBARODA 26-May-16 CE 180.00 2.10 -0.45
-17.65%
3.05
1.40
638,600 206 13.92 331,700 189,100
132.61%
IDFC 26-May-16 CE 47.50 0.90 0.15
20.00%
1.00
0.65
633,600 192 5.32 709,500 171,600
31.90%
L&TFH 26-May-16 CE 70.00 4.30 0.50
13.16%
4.70
3.00
632,000 79 24.08 616,000 120,000
24.19%
L&TFH 26-May-16 CE 72.50 3.05 0.35
12.96%
3.40
2.10
632,000 79 16.87 680,000 136,000
25.00%
TATAMOTORS 26-May-16 CE 410.00 17.35 -1.65
-8.68%
20.30
15.25
627,000 418 109.35 189,000 15,000
8.62%
SBIN 26-May-16 CE 245.00 0.25 -0.10
-28.57%
0.35
0.10
624,000 312 1.68 628,000 424,000
207.84%
IDEA 26-May-16 CE 135.00 0.70 -1.80
-72.00%
2.25
0.60
615,000 205 6.03 288,000 204,000
242.86%
IDEA 26-May-16 CE 115.00 5.15 -7.35
-58.80%
8.45
4.10
597,000 199 28.48 204,000 195,000
2,166.67%
ADANIENT 26-May-16 CE 90.00 3.25 0.75
30.00%
4.45
2.25
594,000 99 19.54 348,000 204,000
141.67%
YESBANK 26-May-16 CE 980.00 17.10 -0.70
-3.93%
21.50
13.60
591,500 845 99.79 138,600 47,600
52.31%
IDEA 26-May-16 CE 140.00 0.40 -1.00
-71.43%
1.10
0.35
585,000 195 3.10 282,000 111,000
64.91%
AMBUJACEM 26-May-16 CE 230.00 3.95 -0.85
-17.71%
5.85
3.35
581,700 277 27.46 264,600 81,900
44.83%
ADANIPOWER 26-May-16 CE 40.00 0.15 -0.55
-78.57%
0.20
0.10
580,000 29 0.87 460,000 460,000
0.00%
TATASTEEL 26-May-16 CE 400.00 2.20 -0.25
-10.20%
2.90
1.50
580,000 290 12.59 452,000 102,000
29.14%
IDFC 26-May-16 CE 50.00 0.45 0.10
28.57%
0.45
0.30
574,200 174 2.30 884,400 247,500
38.86%
RELIANCE 26-May-16 CE 1,080.00 4.35 -2.55
-36.96%
6.45
4.15
564,500 1,129 28.56 550,500 159,500
40.79%
BHARTIARTL 26-May-16 CE 370.00 9.75 -4.30
-30.60%
13.10
8.30
549,600 458 59.85 318,000 229,200
258.11%
RELCAPITAL 26-May-16 CE 410.00 17.00 4.85
39.92%
19.50
8.85
535,500 357 73.79 210,000 70,500
50.54%
HCLTECH 26-May-16 CE 820.00 5.20 -10.60
-67.09%
12.55
5.00
534,000 890 35.46 354,600 225,600
174.88%
ARVIND 26-May-16 CE 300.00 5.85 -2.10
-26.42%
9.50
4.25
527,000 310 37.36 255,000 125,800
97.37%
CANBK 26-May-16 CE 220.00 5.00 -1.25
-20.00%
6.60
3.50
526,000 263 25.72 266,000 144,000
118.03%
BHEL 26-May-16 CE 140.00 1.45 -0.20
-12.12%
1.85
1.10
516,000 258 7.33 562,000 -8,000
-1.40%
HCLTECH 26-May-16 CE 760.00 20.75 -28.25
-57.65%
29.30
19.50
516,000 860 118.58 315,000 313,800
26,150.00%
SBIN 26-May-16 CE 240.00 0.40 -0.15
-27.27%
2.40
0.25
512,000 256 2.15 576,000 166,000
40.49%
RELCAPITAL 26-May-16 CE 420.00 13.00 3.75
40.54%
14.65
6.30
505,500 337 51.36 249,000 78,000
45.61%
IDBI 26-May-16 CE 80.00 0.75 -0.10
-11.76%
0.95
0.55
504,000 63 3.58 584,000 336,000
135.48%
ADANIPOWER 26-May-16 CE 37.50 0.35 0.00
0.00%
0.40
0.25
500,000 25 1.45 220,000 140,000
175.00%
IFCI 26-May-16 CE 22.50 2.80 -0.30
-9.68%
3.35
2.65
500,000 25 15.60 960,000 420,000
77.78%
ADANIENT 26-May-16 CE 95.00 1.90 0.45
31.03%
2.40
1.20
498,000 83 9.16 444,000 354,000
393.33%
INDIACEM 26-May-16 CE 100.00 1.20 0.45
60.00%
1.80
0.80
498,000 83 6.23 234,000 180,000
333.33%
RPOWER 26-May-16 CE 50.00 3.00 -1.00
-25.00%
3.50
2.35
492,000 41 14.27 348,000 216,000
163.64%
SAIL 26-May-16 CE 60.00 0.15 0.00
0.00%
0.20
0.10
486,000 54 0.83 342,000 261,000
322.22%
HINDALCO 26-May-16 CE 102.50 2.70 -0.35
-11.48%
3.60
2.05
485,000 97 13.58 430,000 110,000
34.38%
TATAMOTORS 26-May-16 CE 440.00 6.70 -1.00
-12.99%
8.30
5.85
466,500 311 32.61 165,000 49,500
42.86%
PNB 26-May-16 CE 95.00 2.15 -0.30
-12.24%
2.70
1.35
464,000 116 9.56 568,000 52,000
10.08%
UNITECH 30-Jun-16 CE 5.00 0.45 -0.60
-57.14%
0.45
0.40
462,000 6 1.99 462,000 385,000
500.00%
UNIONBANK 26-May-16 CE 130.00 6.05 -0.70
-10.37%
7.30
4.50
459,000 153 26.99 234,000 174,000
290.00%
NIFTY 26-May-16 CE 7,600.00 330.50 0.00
0.00%
366.40
282.80
458,250 6,110 1,478.36 837,675 -67,725
-7.48%
BANKINDIA 26-May-16 CE 100.00 2.25 -1.35
-37.50%
3.65
1.90
453,000 151 11.69 558,000 210,000
60.34%
FEDERALBNK 26-May-16 CE 47.50 2.05 -0.10
-4.65%
2.50
1.40
448,000 56 9.18 344,000 176,000
104.76%
INFY 26-May-16 CE 1,240.00 20.15 -2.05
-9.23%
25.95
18.50
442,500 885 94.87 206,500 38,000
22.55%
CANBK 26-May-16 CE 210.00 8.60 -1.25
-12.69%
10.50
5.95
442,000 221 35.45 374,000 116,000
44.96%
VOLTAS 26-May-16 CE 310.00 8.45 -0.80
-8.65%
10.15
7.05
440,000 275 39.34 75,200 30,400
67.86%
HCLTECH 26-May-16 CE 840.00 3.15 -6.85
-68.50%
6.35
1.50
439,200 732 17.66 343,800 162,000
89.11%
SAIL 26-May-16 CE 45.00 3.60 0.30
9.09%
4.65
2.80
432,000 48 15.08 639,000 90,000
16.39%
NIFTY 30-Jun-16 CE 8,500.00 23.50 -2.95
-11.15%
29.15
19.15
428,175 5,709 95.83 356,500 -4,800
-1.33%
PFC 26-May-16 CE 190.00 3.50 -0.60
-14.63%
4.90
2.70
424,000 212 15.69 572,000 264,000
85.71%
DABUR 26-May-16 CE 280.00 7.15 2.00
38.83%
8.85
5.25
414,000 207 30.72 120,000 66,000
122.22%
RECLTD 26-May-16 CE 180.00 7.45 -0.70
-8.59%
9.00
5.85
414,000 207 30.43 376,000 120,000
46.88%
HINDALCO 26-May-16 CE 97.50 4.45 -0.60
-11.88%
5.90
3.30
410,000 82 18.08 180,000 130,000
260.00%
SBIN 26-May-16 CE 185.00 10.95 -1.70
-13.44%
13.65
9.15
400,000 200 43.00 182,000 70,000
62.50%
AXISBANK 26-May-16 CE 510.00 4.55 0.60
15.19%
6.25
3.20
400,000 400 19.24 186,000 78,000
72.22%
RPOWER 26-May-16 CE 65.00 0.10 -0.25
-71.43%
0.20
0.10
396,000 33 0.48 204,000 156,000
325.00%
SOUTHBANK 26-May-16 CE 17.50 1.25 0.05
4.17%
1.25
0.70
396,000 18 4.04 352,000 264,000
300.00%
TITAN 26-May-16 CE 370.00 7.00 -5.40
-43.55%
10.20
6.75
394,500 263 28.21 352,500 322,500
1,075.00%
HDFC 26-May-16 CE 1,100.00 31.30 1.25
4.16%
39.45
24.70
392,400 981 124.23 231,200 188,800
445.28%
NCC 26-May-16 CE 80.00 3.55 -0.55
-13.41%
4.10
2.70
392,000 49 12.78 408,000 168,000
70.00%
TATAPOWER 26-May-16 CE 72.50 2.00 0.50
33.33%
2.25
1.35
392,000 49 7.29 296,000 224,000
311.11%
TATAPOWER 26-May-16 CE 75.00 1.20 0.35
41.18%
1.40
0.90
392,000 49 4.47 216,000 152,000
237.50%
DISHTV 26-May-16 CE 90.00 4.80 0.35
7.87%
5.05
3.85
390,000 78 17.94 190,000 95,000
100.00%
TATAMOTORS 26-May-16 CE 450.00 4.65 -1.00
-17.70%
6.25
4.05
387,000 258 18.92 202,500 61,500
43.62%
UNIONBANK 26-May-16 CE 140.00 2.75 -0.55
-16.67%
3.65
2.00
387,000 129 10.84 336,000 69,000
25.84%
RPOWER 26-May-16 CE 57.50 0.60 -0.60
-50.00%
0.90
0.45
384,000 32 2.38 348,000 192,000
123.08%
TATASTEEL 26-May-16 CE 340.00 22.25 2.00
9.88%
23.50
17.45
384,000 192 75.92 250,000 54,000
27.55%
ADANIPOWER 26-May-16 CE 32.50 1.50 -0.10
-6.25%
1.80
1.20
380,000 19 5.40 320,000 120,000
60.00%
NTPC 26-May-16 CE 140.00 3.55 0.40
12.70%
4.00
2.60
380,000 95 12.12 244,000 116,000
90.63%
ONGC 26-May-16 CE 225.00 5.10 0.25
5.15%
6.20
4.50
380,000 190 20.86 322,000 66,000
25.78%
AXISBANK 26-May-16 CE 520.00 3.00 0.20
7.14%
4.45
2.10
377,000 377 11.91 192,000 69,000
56.10%
L&TFH 26-May-16 CE 85.00 0.45 0.00
0.00%
0.50
0.30
376,000 47 1.54 744,000 256,000
52.46%
MARUTI 26-May-16 CE 4,000.00 41.55 2.30
5.86%
55.00
30.25
375,875 3,007 152.91 215,000 74,125
52.62%
NIFTY 26-May-16 CE 7,850.00 150.75 -6.60
-4.19%
180.00
120.30
374,475 4,993 542.50 97,275 32,100
49.25%
BHEL 26-May-16 CE 150.00 0.50 -0.15
-23.08%
0.75
0.40
370,000 185 1.89 468,000 38,000
8.84%
ICICIBANK 26-May-16 CE 285.00 0.60 -0.75
-55.56%
1.25
0.40
368,900 217 2.99 113,900 88,400
346.67%
LT 26-May-16 CE 1,280.00 29.55 -5.05
-14.60%
36.85
25.00
365,700 1,219 111.39 120,900 87,600
263.06%
CROMPGREAV 26-May-16 CE 65.00 0.95 -0.40
-29.63%
1.25
0.80
363,000 121 3.56 495,000 126,000
34.15%
TATASTEEL 26-May-16 CE 390.00 3.45 0.05
1.47%
4.40
2.55
362,000 181 12.20 236,000 62,000
35.63%
UNIONBANK 26-May-16 CE 135.00 4.15 -0.60
-12.63%
5.40
3.00
354,000 118 14.73 144,000 75,000
108.70%
BANKNIFTY 26-May-16 CE 16,500.00 618.70 58.10
10.36%
655.00
444.00
346,860 11,562 1,911.75 122,760 21,870
21.68%
HDFCBANK 26-May-16 CE 1,140.00 22.00 7.70
53.85%
23.75
11.50
344,000 688 60.17 185,000 49,500
36.53%
ADANIPORTS 26-May-16 CE 240.00 11.00 1.55
16.40%
11.65
8.30
344,000 215 35.16 339,200 192,000
130.43%
BIOCON 26-May-16 CE 600.00 13.15 4.30
48.59%
15.70
8.50
341,000 310 45.52 114,400 61,600
116.67%
ZEEL 26-May-16 CE 420.00 11.60 3.75
47.77%
12.00
7.15
340,600 262 36.85 79,300 36,400
84.85%
HINDALCO 26-May-16 CE 115.00 0.65 -0.25
-27.78%
1.05
0.50
340,000 68 2.21 270,000 75,000
38.46%
NIFTY 30-Jun-16 CE 8,000.00 152.70 -3.05
-1.96%
174.05
128.80
338,775 4,517 512.57 1,290,600 108,300
9.16%
INFY 26-May-16 CE 1,260.00 13.75 -1.45
-9.54%
18.30
12.65
336,000 672 50.94 131,000 35,000
36.46%
NCC 26-May-16 CE 85.00 2.05 -0.15
-6.82%
2.20
1.40
336,000 42 6.15 448,000 176,000
64.71%
INFY 26-May-16 CE 1,220.00 28.45 -2.15
-7.03%
35.70
26.15
334,500 669 100.78 124,500 52,500
72.92%
LT 26-May-16 CE 1,300.00 21.85 -5.10
-18.92%
28.00
18.60
334,200 1,114 76.26 156,300 53,100
51.45%
ARVIND 26-May-16 CE 290.00 8.70 -2.70
-23.68%
13.55
6.80
331,500 195 30.40 202,300 71,400
54.55%
SOUTHBANK 26-May-16 CE 20.00 0.25 0.00
0.00%
0.30
0.20
330,000 15 0.86 660,000 154,000
30.43%
NIFTY 26-May-16 CE 9,000.00 0.80 -0.10
-11.11%
0.90
0.45
327,750 4,370 2.52 594,000 17,250
2.99%
BANKINDIA 26-May-16 CE 95.00 3.75 -1.80
-32.43%
5.40
3.20
327,000 109 13.15 162,000 147,000
980.00%
IFCI 26-May-16 CE 32.50 0.10 0.00
0.00%
0.10
0.10
320,000 16 0.32 580,000 220,000
61.11%
NTPC 26-May-16 CE 145.00 1.85 0.10
5.71%
2.00
1.25
320,000 80 5.06 228,000 140,000
159.09%
IDBI 26-May-16 CE 72.50 2.45 -0.10
-3.92%
2.90
1.70
312,000 39 7.18 312,000 96,000
44.44%
TATAPOWER 26-May-16 CE 80.00 0.45 0.10
28.57%
0.55
0.30
312,000 39 1.44 288,000 136,000
89.47%
UNITECH 26-May-16 CE 7.50 0.05 0.00
0.00%
0.05
0.05
308,000 4 0.15 3,003,000 308,000
11.43%
IBREALEST 26-May-16 CE 60.00 9.05 3.90
75.73%
9.15
5.65
306,000 34 21.66 324,000 9,000
2.86%
RELINFRA 26-May-16 CE 560.00 16.95 0.20
1.19%
19.15
11.70
302,900 233 48.43 139,100 44,200
46.58%
NIFTY 30-Jun-16 CE 8,100.00 111.05 -4.50
-3.89%
130.05
92.85
301,875 4,025 325.42 843,975 7,200
0.86%
HDFCBANK 26-May-16 CE 1,120.00 34.30 11.10
47.84%
36.30
19.00
298,500 597 78.06 122,000 61,000
100.00%
NIFTY 30-Jun-16 CE 8,200.00 79.05 -5.60
-6.62%
93.75
65.30
298,125 3,975 228.24 899,700 -28,125
-3.03%
BIOCON 26-May-16 CE 580.00 22.55 6.60
41.38%
25.10
15.00
297,000 270 65.87 78,100 29,700
61.36%
CAIRN 26-May-16 CE 150.00 3.75 0.25
7.14%
4.10
3.20
291,000 97 10.77 393,000 72,000
22.43%
JETAIRWAYS 26-May-16 CE 640.00 22.45 -4.95
-18.07%
29.80
18.35
285,300 317 68.84 156,600 56,700
56.76%
APOLLOTYRE 26-May-16 CE 170.00 3.40 -1.45
-29.90%
4.95
2.90
285,000 95 10.63 204,000 102,000
100.00%
HDFCBANK 26-May-16 CE 1,160.00 13.25 5.20
64.60%
14.15
5.90
284,000 568 27.24 139,500 80,500
136.44%
NIFTY 26-May-16 CE 8,050.00 62.25 -4.25
-6.39%
78.30
46.40
280,875 3,745 171.84 71,775 15,600
27.77%
ADANIENT 26-May-16 CE 100.00 1.00 0.40
66.67%
1.35
0.75
276,000 46 2.70 204,000 108,000
112.50%
PNB 26-May-16 CE 100.00 1.15 -0.20
-14.81%
1.50
0.80
276,000 69 3.09 432,000 48,000
12.50%
SBIN 26-May-16 CE 180.00 14.10 -2.00
-12.42%
17.50
12.00
276,000 138 38.45 270,000 98,000
56.98%
BANKBARODA 26-May-16 CE 155.00 10.30 -1.40
-11.97%
12.50
7.45
275,900 89 25.16 108,500 43,400
66.67%
GMRINFRA 26-May-16 CE 17.50 0.05 0.00
0.00%
0.05
0.05
273,000 7 0.14 624,000 273,000
77.78%
NIFTY 26-May-16 CE 8,150.00 35.45 -3.75
-9.57%
46.50
26.10
273,000 3,640 94.27 58,350 18,375
45.97%
TV18BRDCST 26-May-16 CE 37.50 2.15 -0.95
-30.65%
2.70
1.80
272,000 16 6.23 204,000 68,000
50.00%
VOLTAS 26-May-16 CE 320.00 5.65 -1.35
-19.29%
7.00
4.90
270,400 169 16.79 33,600 16,000
90.91%
IDEA 26-May-16 CE 122.50 2.40 -2.55
-51.52%
4.50
2.00
270,000 90 8.05 66,000 57,000
633.33%
ONGC 26-May-16 CE 240.00 1.90 0.05
2.70%
2.35
1.65
270,000 135 5.35 466,000 80,000
20.73%
IDEA 26-May-16 CE 145.00 0.30 -0.55
-64.71%
0.90
0.20
267,000 89 1.01 162,000 129,000
390.91%
HEXAWARE 26-May-16 CE 250.00 7.85 -2.50
-24.15%
11.45
7.25
266,000 133 23.59 108,000 80,000
285.71%
APOLLOTYRE 26-May-16 CE 165.00 5.00 -2.05
-29.08%
6.80
4.25
261,000 87 14.33 120,000 66,000
122.22%
HDFC 26-May-16 CE 1,120.00 22.40 0.45
2.05%
29.40
18.05
260,000 650 59.64 124,400 -68,400
-35.48%
ANDHRABANK 26-May-16 CE 60.00 0.90 -0.20
-18.18%
1.20
0.70
256,000 32 2.48 192,000 96,000
100.00%
IDBI 26-May-16 CE 77.50 1.00 -0.15
-13.04%
1.15
0.75
256,000 32 2.48 240,000 192,000
400.00%
PFC 26-May-16 CE 185.00 5.25 -0.85
-13.93%
7.20
3.90
252,000 126 13.56 174,000 150,000
625.00%
NIFTY 30-Jun-16 CE 8,600.00 14.25 -2.35
-14.16%
20.00
11.50
251,925 3,359 34.39 299,250 35,475
13.45%
BHARTIARTL 26-May-16 CE 390.00 4.05 -2.55
-38.64%
6.10
3.40
248,400 207 11.45 228,000 52,800
30.14%
BHEL 26-May-16 CE 145.00 0.85 -0.15
-15.00%
1.15
0.65
248,000 124 2.23 134,000 54,000
67.50%
DISHTV 26-May-16 CE 95.00 2.75 0.10
3.77%
3.00
2.25
245,000 49 6.52 175,000 30,000
20.69%
DISHTV 26-May-16 CE 100.00 1.50 -0.05
-3.23%
1.80
1.25
245,000 49 3.68 630,000 110,000
21.15%
POWERGRID 26-May-16 CE 145.00 3.20 0.25
8.47%
3.40
2.30
244,000 61 7.25 324,000 132,000
68.75%
BHARTIARTL 26-May-16 CE 400.00 2.60 -1.75
-40.23%
3.85
2.20
243,600 203 7.09 358,800 75,600
26.69%
LICHSGFIN 26-May-16 CE 500.00 4.90 -0.60
-10.91%
5.70
4.20
243,100 221 11.72 364,100 25,300
7.47%
EXIDEIND 26-May-16 CE 150.00 4.60 -0.35
-7.07%
5.65
3.70
241,400 71 10.96 272,000 3,400
1.27%
NIFTY 30-Jun-16 CE 8,300.00 54.20 -4.65
-7.90%
65.00
43.75
240,150 3,202 121.11 235,800 26,550
12.69%
CROMPGREAV 26-May-16 CE 160.00 0.05 -13.80
-99.64%
0.30
0.05
240,000 80 0.31 75,000 0
0.00%
JPASSOCIAT 26-May-16 CE 5.00 2.55 -0.05
-1.92%
2.55
2.55
240,000 5 6.12 576,000 240,000
71.43%
AMBUJACEM 26-May-16 CE 225.00 5.65 -1.65
-22.60%
8.15
5.00
239,400 114 15.73 128,100 65,100
103.33%
ASHOKLEY 26-May-16 CE 100.00 8.55 0.55
6.88%
8.60
7.25
238,000 34 19.66 357,000 168,000
88.89%
NIFTY 30-Jun-16 CE 8,700.00 9.35 -1.60
-14.61%
11.90
5.00
236,175 3,149 20.50 72,200 -52,550
-42.12%
NTPC 26-May-16 CE 150.00 0.85 0.00
0.00%
0.95
0.50
236,000 59 1.75 336,000 144,000
75.00%
RELINFRA 26-May-16 CE 550.00 20.80 -0.10
-0.48%
23.10
14.75
234,000 180 44.93 84,500 46,800
124.14%
ITC 26-May-16 CE 325.00 9.70 0.90
10.23%
10.10
7.55
233,600 146 21.07 102,400 32,000
45.45%
NIFTY 26-May-16 CE 8,800.00 1.15 -0.10
-8.00%
1.60
0.95
230,100 3,068 2.44 90,375 12,375
15.87%
TITAN 26-May-16 CE 380.00 4.25 -4.55
-51.70%
7.25
4.05
229,500 153 13.36 399,000 117,000
41.49%
POWERGRID 26-May-16 CE 150.00 1.50 0.05
3.45%
1.65
1.10
228,000 57 3.15 208,000 84,000
67.74%
ITC 26-May-16 CE 350.00 1.85 0.05
2.78%
2.05
1.40
227,200 142 3.86 180,800 12,800
7.62%
RELIANCE 26-May-16 CE 980.00 30.70 -8.15
-20.98%
40.50
28.90
227,000 454 72.80 92,500 67,500
270.00%
UPL 26-May-16 CE 550.00 17.30 4.35
33.59%
18.30
12.50
227,000 227 34.21 69,000 53,000
331.25%
SKSMICRO 26-May-16 CE 640.00 15.60 5.90
60.82%
17.45
7.95
227,000 227 28.51 225,000 38,000
20.32%
LICHSGFIN 26-May-16 CE 480.00 9.95 0.20
2.05%
10.35
8.25
224,400 204 21.59 113,300 42,900
60.94%
JISLJALEQS 26-May-16 CE 65.00 1.60 -0.25
-13.51%
2.00
1.20
224,000 28 3.32 304,000 120,000
65.22%
BANKBARODA 26-May-16 CE 175.00 3.05 -0.55
-15.28%
4.20
1.90
223,200 72 6.85 133,300 49,600
59.26%
COALINDIA 26-May-16 CE 310.00 2.35 0.10
4.44%
2.80
2.00
223,200 186 5.25 302,400 69,600
29.90%
RECLTD 26-May-16 CE 200.00 1.90 -0.15
-7.32%
2.20
1.50
222,000 111 4.04 308,000 52,000
20.31%
HDFC 26-May-16 CE 1,140.00 16.45 0.80
5.11%
21.00
12.80
221,200 553 35.15 184,400 119,200
182.82%
TV18BRDCST 26-May-16 CE 47.50 0.05 -0.10
-66.67%
0.10
0.05
221,000 13 0.13 357,000 0
0.00%
COALINDIA 26-May-16 CE 320.00 1.20 -0.05
-4.00%
1.50
1.00
219,600 183 2.68 319,200 148,800
87.32%
INFY 26-May-16 CE 1,300.00 6.60 -0.75
-10.20%
8.75
6.00
217,000 434 15.47 286,000 67,000
30.59%
JINDALSTEL 26-May-16 CE 95.00 0.30 -0.30
-50.00%
0.75
0.25
217,000 31 0.82 84,000 70,000
500.00%
ALBK 26-May-16 CE 60.00 2.10 -0.30
-12.50%
2.40
1.30
216,000 36 4.15 132,000 66,000
100.00%
CAIRN 26-May-16 CE 145.00 5.90 0.45
8.26%
6.55
5.00
216,000 72 12.05 177,000 84,000
90.32%
L&TFH 26-May-16 CE 77.50 1.70 -0.30
-15.00%
1.80
1.00
216,000 27 2.94 584,000 80,000
15.87%
TATASTEEL 26-May-16 CE 420.00 0.80 -0.15
-15.79%
1.15
0.50
216,000 108 1.66 122,000 54,000
79.41%
AXISBANK 26-May-16 CE 460.00 24.65 3.20
14.92%
27.90
19.55
213,000 213 51.93 257,000 3,000
1.18%
YESBANK 26-May-16 CE 1,020.00 7.55 -1.15
-13.22%
10.60
5.75
211,400 302 16.34 73,500 46,200
169.23%
RELINFRA 26-May-16 CE 540.00 25.85 0.70
2.78%
28.35
18.05
210,600 162 48.40 76,700 37,700
96.67%
ASHOKLEY 26-May-16 CE 117.50 1.20 0.00
0.00%
1.30
0.90
210,000 30 2.25 189,000 112,000
145.45%
HDIL 26-May-16 CE 105.00 0.80 -0.15
-15.79%
1.00
0.50
210,000 35 1.37 156,000 60,000
62.50%
SUNTV 26-May-16 CE 380.00 11.85 4.85
69.29%
13.80
5.90
208,000 104 24.50 82,000 62,000
310.00%
MARUTI 26-May-16 CE 3,800.00 118.95 17.20
16.90%
136.00
86.00
207,750 1,662 228.50 54,750 17,500
46.98%
UPL 26-May-16 CE 530.00 27.55 7.40
36.72%
28.80
21.00
206,000 206 49.67 44,000 39,000
780.00%
BANKBARODA 26-May-16 CE 190.00 0.95 -0.55
-36.67%
1.60
0.75
204,600 66 2.58 167,400 133,300
390.91%
DABUR 26-May-16 CE 270.00 12.00 2.70
29.03%
15.00
9.55
204,000 102 25.93 76,000 0
0.00%
ASHOKLEY 26-May-16 CE 122.50 0.55 -0.35
-38.89%
0.55
0.40
203,000 29 0.95 196,000 154,000
366.67%
JINDALSTEL 26-May-16 CE 100.00 0.15 -0.15
-50.00%
0.30
0.15
203,000 29 0.37 154,000 105,000
214.29%
MARUTI 26-May-16 CE 3,900.00 73.45 9.20
14.32%
88.50
51.95
202,125 1,617 141.06 102,250 16,625
19.42%
TATASTEEL 26-May-16 CE 410.00 1.30 -0.15
-10.34%
1.80
0.90
202,000 101 2.61 88,000 40,000
83.33%
NIFTY 26-May-16 CE 7,500.00 411.05 -5.95
-1.43%
455.00
365.00
201,075 2,681 811.62 1,344,450 -66,975
-4.75%
FEDERALBNK 26-May-16 CE 45.00 3.05 -0.55
-15.28%
3.75
2.15
200,000 25 6.34 256,000 8,000
3.23%
IDBI 26-May-16 CE 85.00 0.35 0.00
0.00%
0.45
0.30
200,000 25 0.70 192,000 168,000
700.00%
PTC 26-May-16 CE 70.00 0.90 0.35
63.64%
0.95
0.55
200,000 25 1.54 144,000 120,000
500.00%
TATAMOTORS 26-May-16 CE 400.00 22.55 -1.80
-7.39%
26.05
20.05
199,500 133 45.23 273,000 61,500
29.08%
ARVIND 26-May-16 CE 280.00 12.80 -3.25
-20.25%
18.70
10.00
198,900 117 26.14 88,400 32,300
57.58%
HINDUNILVR 26-May-16 CE 900.00 14.40 -3.00
-17.24%
18.50
12.00
198,600 331 30.27 111,600 17,400
18.47%
NIFTY 30-Jun-16 CE 7,900.00 199.65 -3.50
-1.72%
225.00
171.20
196,500 2,620 384.98 284,300 50,025
21.35%
HINDALCO 26-May-16 CE 107.50 1.50 -0.45
-23.08%
2.10
1.30
195,000 39 3.22 155,000 45,000
40.91%
SKSMICRO 26-May-16 CE 620.00 23.05 7.90
52.15%
25.40
12.15
195,000 195 38.26 112,000 81,000
261.29%
IDFC 26-May-16 CE 42.50 3.10 0.80
34.78%
3.35
2.50
194,700 59 5.70 198,000 19,800
11.11%
APOLLOTYRE 26-May-16 CE 180.00 1.45 -0.95
-39.58%
2.35
1.35
192,000 64 3.48 171,000 42,000
32.56%
RELCAPITAL 26-May-16 CE 430.00 9.80 3.00
44.12%
11.10
4.55
192,000 128 15.13 78,000 39,000
100.00%
JETAIRWAYS 26-May-16 CE 660.00 15.85 -3.65
-18.72%
21.95
13.15
190,800 212 32.68 92,700 27,900
43.06%
RELINFRA 26-May-16 CE 600.00 6.80 -0.65
-8.72%
8.40
4.70
187,200 144 12.41 126,100 31,200
32.88%
HINDALCO 26-May-16 CE 120.00 0.30 -0.20
-40.00%
0.50
0.30
185,000 37 0.70 395,000 105,000
36.21%
ANDHRABANK 26-May-16 CE 55.00 2.65 -0.55
-17.19%
3.45
2.10
184,000 23 5.13 72,000 40,000
125.00%
TVSMOTOR 26-May-16 CE 340.00 6.45 0.05
0.78%
7.45
5.05
184,000 92 11.41 122,000 34,000
38.64%
CENTURYTEX 26-May-16 CE 660.00 22.35 7.30
48.50%
24.60
11.75
183,200 229 37.35 90,400 44,000
94.83%
YESBANK 26-May-16 CE 920.00 45.30 -0.35
-0.77%
48.60
37.85
182,700 261 78.34 109,200 700
0.65%
MARICO 26-May-16 CE 260.00 6.50 3.45
113.11%
7.20
4.05
182,000 70 10.72 59,800 46,800
360.00%
BANKNIFTY 26-May-16 CE 16,800.00 429.30 40.05
10.29%
457.45
300.00
181,770 6,059 710.08 21,420 11,250
110.62%
LT 26-May-16 CE 1,320.00 15.75 -4.55
-22.41%
21.10
13.25
180,600 602 30.49 60,300 39,600
191.30%
DLF 26-May-16 CE 120.00 12.80 2.60
25.49%
13.05
8.45
180,000 36 19.17 200,000 45,000
29.03%
IDEA 26-May-16 CE 127.50 1.40 -3.25
-69.89%
3.00
1.20
177,000 59 3.24 78,000 72,000
1,200.00%
RCOM 26-May-16 CE 80.00 0.10 -0.05
-33.33%
0.10
0.10
176,000 22 0.18 264,000 152,000
135.71%
JUSTDIAL 26-May-16 CE 900.00 16.80 -3.80
-18.45%
21.00
11.20
175,000 350 27.28 135,500 35,500
35.50%
NMDC 26-May-16 CE 100.00 1.70 -0.40
-19.05%
2.20
1.45
175,000 35 3.15 260,000 15,000
6.12%
LT 26-May-16 CE 1,260.00 39.10 -8.40
-17.68%
46.10
33.85
174,600 582 68.64 68,100 27,300
66.91%
ADANIENT 26-May-16 CE 85.00 5.55 1.35
32.14%
6.70
4.30
174,000 29 9.80 150,000 18,000
13.64%
CROMPGREAV 26-May-16 CE 60.00 2.30 -0.35
-13.21%
2.55
1.95
174,000 58 3.98 231,000 30,000
14.93%
ORIENTBANK 26-May-16 CE 95.00 4.00 -2.30
-36.51%
6.25
3.30
174,000 58 6.93 126,000 63,000
100.00%
HCLTECH 26-May-16 CE 860.00 2.25 -4.20
-65.12%
4.60
2.05
173,400 289 4.82 152,400 25,800
20.38%
HCLTECH 26-May-16 CE 900.00 1.05 -1.95
-65.00%
3.00
1.00
172,200 287 2.15 229,200 61,200
36.43%
DABUR 26-May-16 CE 290.00 3.70 0.80
27.59%
5.00
3.30
172,000 86 7.31 94,000 78,000
487.50%
LUPIN 26-May-16 CE 1,600.00 63.65 18.85
42.08%
72.00
45.05
170,400 568 106.60 69,000 8,100
13.30%
GRANULES 26-May-16 CE 135.00 6.05 -0.45
-6.92%
7.20
5.45
170,000 34 10.83 90,000 5,000
5.88%
RELCAPITAL 26-May-16 CE 440.00 6.65 2.15
47.78%
8.10
3.25
169,500 113 8.53 87,000 43,500
100.00%
NIFTY 30-Jun-16 CE 8,400.00 36.00 -4.65
-11.44%
44.05
29.05
169,200 2,256 59.30 139,975 11,700
9.12%
APOLLOTYRE 26-May-16 CE 175.00 2.15 -1.10
-33.85%
3.45
1.90
168,000 56 4.18 60,000 36,000
150.00%
FEDERALBNK 26-May-16 CE 52.50 0.85 0.00
0.00%
0.90
0.60
168,000 21 1.29 320,000 48,000
17.65%
FEDERALBNK 26-May-16 CE 55.00 0.50 0.05
11.11%
0.50
0.35
168,000 21 0.72 248,000 64,000
34.78%
NIFTY 26-May-16 CE 8,700.00 1.40 -0.30
-17.65%
1.90
1.15
167,475 2,233 2.29 262,725 4,950
1.92%
ICICIBANK 26-May-16 CE 220.00 21.00 -2.80
-11.76%
27.00
17.60
164,900 97 36.56 47,600 32,300
211.11%
RELINFRA 26-May-16 CE 580.00 11.00 -0.65
-5.58%
12.75
7.70
163,800 126 16.64 84,500 24,700
41.30%
AMBUJACEM 26-May-16 CE 240.00 1.75 -0.95
-35.19%
3.20
1.45
161,700 77 3.30 193,200 84,000
76.92%
ASHOKLEY 26-May-16 CE 130.00 0.20 0.00
0.00%
0.30
0.15
161,000 23 0.27 140,000 119,000
566.67%
CANBK 26-May-16 CE 215.00 6.45 -1.50
-18.87%
8.45
4.75
160,000 80 9.50 86,000 22,000
34.38%
PNB 26-May-16 CE 92.50 2.90 -0.35
-10.77%
3.10
1.85
160,000 40 3.82 76,000 0
0.00%
TVSMOTOR 26-May-16 CE 330.00 9.75 0.15
1.56%
11.00
8.15
160,000 80 15.30 158,000 56,000
54.90%
UPL 26-May-16 CE 560.00 13.25 2.65
25.00%
14.20
9.00
159,000 159 18.52 70,000 66,000
1,650.00%
SUNPHARMA 26-May-16 CE 840.00 13.05 1.40
12.02%
14.65
12.00
156,600 261 20.67 167,400 12,000
7.72%
CENTURYTEX 26-May-16 CE 640.00 31.20 9.80
45.79%
32.95
17.45
156,000 195 40.23 66,400 37,600
130.56%
JSWENERGY 26-May-16 CE 70.00 2.20 -0.20
-8.33%
2.90
1.80
156,000 26 3.81 138,000 78,000
130.00%
HCLTECH 26-May-16 CE 880.00 1.30 -3.00
-69.77%
2.70
1.20
151,800 253 2.60 108,000 46,800
76.47%
TATAMOTORS 26-May-16 CE 460.00 3.20 -0.55
-14.67%
4.00
2.80
151,500 101 5.35 99,000 19,500
24.53%
TCS 26-May-16 CE 2,600.00 31.00 0.00
0.00%
36.70
23.75
151,400 757 46.45 73,600 42,200
134.39%
LUPIN 26-May-16 CE 1,650.00 41.35 14.70
55.16%
47.70
25.10
150,300 501 63.41 56,700 39,000
220.34%
GRANULES 26-May-16 CE 150.00 1.45 -0.30
-17.14%
2.40
1.30
150,000 30 2.79 100,000 55,000
122.22%
ONGC 26-May-16 CE 235.00 2.65 0.15
6.00%
3.20
2.40
150,000 75 4.18 304,000 54,000
21.60%
AXISBANK 26-May-16 CE 530.00 1.90 -0.25
-11.63%
3.00
1.40
149,000 149 2.99 97,000 77,000
385.00%
SUNPHARMA 26-May-16 CE 820.00 20.60 2.00
10.75%
22.95
19.00
147,600 246 30.64 138,600 27,000
24.19%
LUPIN 26-May-16 CE 1,700.00 25.55 10.10
65.37%
31.05
18.00
144,600 482 38.16 73,200 36,600
100.00%
RPOWER 26-May-16 CE 62.50 0.20 -0.35
-63.64%
0.25
0.15
144,000 12 0.29 96,000 72,000
300.00%
RELCAPITAL 26-May-16 CE 450.00 5.10 2.15
72.88%
6.10
0.95
141,000 94 5.09 106,500 39,000
57.78%
LT 26-May-16 CE 1,350.00 9.60 -3.35
-25.87%
16.40
7.90
138,900 463 14.47 90,600 47,700
111.19%
ANDHRABANK 26-May-16 CE 57.50 1.55 -0.35
-18.42%
2.00
1.25
136,000 17 2.18 120,000 48,000
66.67%
PNB 26-May-16 CE 85.00 6.15 -0.55
-8.21%
6.35
4.45
136,000 34 7.34 152,000 4,000
2.70%
BANKINDIA 26-May-16 CE 105.00 1.25 -1.15
-47.92%
2.05
1.15
135,000 45 1.92 105,000 0
0.00%
INFY 26-May-16 CE 1,200.00 38.60 -1.65
-4.10%
47.00
35.85
135,000 270 55.03 89,000 11,500
14.84%
IRB 26-May-16 CE 220.00 7.00 0.85
13.82%
7.75
5.80
134,400 64 9.00 119,700 46,200
62.86%
JETAIRWAYS 26-May-16 CE 680.00 10.55 -3.60
-25.44%
15.80
8.70
134,100 149 15.72 90,000 40,500
81.82%
TECHM 26-May-16 CE 500.00 12.25 4.15
51.23%
12.85
8.75
134,000 134 14.87 79,000 38,000
92.68%
LICHSGFIN 26-May-16 CE 470.00 13.75 0.90
7.00%
14.20
11.50
133,100 121 17.32 103,400 13,200
14.63%
YESBANK 26-May-16 CE 1,040.00 4.90 -0.30
-5.77%
6.55
3.65
129,500 185 6.80 73,500 44,100
150.00%
IDBI 26-May-16 CE 67.50 4.15 -0.30
-6.74%
5.10
3.45
128,000 16 5.43 72,000 64,000
800.00%
JISLJALEQS 26-May-16 CE 60.00 3.70 -0.45
-10.84%
3.75
3.00
128,000 16 4.34 112,000 104,000
1,300.00%
PTC 26-May-16 CE 65.00 2.50 0.85
51.52%
2.50
1.55
128,000 16 2.68 200,000 64,000
47.06%
TCS 26-May-16 CE 2,550.00 50.15 -0.65
-1.28%
57.40
40.00
126,600 633 61.62 32,600 9,600
41.74%
PFC 26-May-16 CE 180.00 7.50 -0.60
-7.41%
9.20
5.60
126,000 63 9.77 82,000 24,000
41.38%
RECLTD 26-May-16 CE 185.00 5.40 -0.80
-12.90%
6.35
4.30
126,000 63 6.85 124,000 0
0.00%
TATAMTRDVR 26-May-16 CE 300.00 12.30 -1.15
-8.55%
14.65
10.25
126,000 60 15.07 149,100 25,200
20.34%
LT 26-May-16 CE 1,400.00 3.75 -1.45
-27.88%
6.30
3.00
122,100 407 5.20 64,200 16,800
35.44%
CIPLA 26-May-16 CE 550.00 12.50 3.25
35.14%
13.00
9.50
121,600 152 14.30 84,800 8,800
11.58%
TATAMOTORS 26-May-16 CE 480.00 1.50 -0.50
-25.00%
1.90
1.30
121,500 81 1.94 96,000 57,000
146.15%
BIOCON 26-May-16 CE 590.00 17.75 6.05
51.71%
20.10
13.50
121,000 110 21.19 33,000 8,800
36.36%
IBULHSGFIN 26-May-16 CE 700.00 24.30 0.55
2.32%
27.00
13.60
120,000 150 26.94 60,800 -11,200
-15.56%
ITC 26-May-16 CE 335.00 5.15 0.40
8.42%
5.60
4.05
120,000 75 5.92 57,600 22,400
63.64%
ITC 26-May-16 CE 345.00 2.55 0.05
2.00%
2.80
2.00
120,000 75 2.93 76,800 46,400
152.63%
L&TFH 26-May-16 CE 82.50 0.75 0.10
15.38%
0.80
0.60
120,000 15 0.84 160,000 96,000
150.00%
LICHSGFIN 26-May-16 CE 460.00 18.90 2.05
12.17%
19.35
16.00
119,900 109 21.26 86,900 39,600
83.72%
UPL 26-May-16 CE 520.00 32.80 8.00
32.26%
34.85
25.90
115,000 115 34.50 21,000 4,000
23.53%
SUNPHARMA 26-May-16 CE 860.00 7.85 0.85
12.14%
9.10
7.40
114,600 191 9.21 122,400 40,800
50.00%
HDIL 26-May-16 CE 110.00 0.50 -0.10
-16.67%
0.60
0.30
114,000 19 0.48 96,000 66,000
220.00%
ONGC 26-May-16 CE 250.00 1.00 0.00
0.00%
1.20
0.90
114,000 57 1.15 146,000 74,000
102.78%
BANKNIFTY 26-May-16 CE 18,500.00 19.10 0.60
3.24%
20.50
11.85
113,760 3,792 18.52 23,910 390
1.66%
EXIDEIND 26-May-16 CE 160.00 1.65 -0.45
-21.43%
2.45
1.35
112,200 33 2.06 170,000 -51,000
-23.08%
CIPLA 26-May-16 CE 540.00 16.95 3.60
26.97%
17.50
12.85
112,000 140 17.76 76,000 26,400
53.23%
JISLJALEQS 26-May-16 CE 70.00 0.60 -0.15
-20.00%
0.85
0.50
112,000 14 0.69 256,000 56,000
28.00%
BANKNIFTY 26-May-16 CE 16,900.00 381.00 40.35
11.85%
402.00
260.00
111,300 3,710 371.19 12,420 4,290
52.77%
TATAMTRDVR 26-May-16 CE 320.00 4.70 -0.40
-7.84%
6.75
4.00
111,300 53 5.84 153,300 46,200
43.14%
ALBK 26-May-16 CE 65.00 0.70 -0.15
-17.65%
0.80
0.40
108,000 18 0.67 120,000 54,000
81.82%
JETAIRWAYS 26-May-16 CE 700.00 7.00 -2.50
-26.32%
11.20
6.00
108,000 120 8.94 58,500 30,600
109.68%
MARUTI 26-May-16 CE 3,850.00 94.35 11.75
14.23%
111.00
70.00
107,625 861 95.65 34,000 15,875
87.59%
AUROPHARMA 26-May-16 CE 780.00 24.05 -2.10
-8.03%
30.20
22.20
107,100 153 27.48 65,800 28,700
77.36%
BANKNIFTY 26-May-16 CE 16,700.00 484.60 37.95
8.50%
520.00
341.05
106,920 3,564 458.87 12,660 4,590
56.88%
AUROPHARMA 26-May-16 CE 800.00 16.95 -2.55
-13.08%
21.20
15.30
106,400 152 18.98 96,600 33,600
53.33%
UNIONBANK 26-May-16 CE 150.00 1.30 -0.10
-7.14%
1.55
0.85
105,000 35 1.28 129,000 -51,000
-28.33%
LICHSGFIN 26-May-16 CE 490.00 7.05 0.00
0.00%
7.50
6.00
104,500 95 7.15 75,900 26,400
53.33%
TVSMOTOR 26-May-16 CE 320.00 14.25 0.40
2.89%
15.25
11.75
104,000 52 13.76 70,000 46,000
191.67%
ARVIND 26-May-16 CE 310.00 3.90 -1.60
-29.09%
6.40
2.90
103,700 61 5.08 61,200 32,300
111.76%
TATAMTRDVR 26-May-16 CE 310.00 7.70 -1.20
-13.48%
10.60
6.45
102,900 49 8.08 109,200 46,200
73.33%
CANBK 26-May-16 CE 200.00 13.55 -1.70
-11.15%
14.85
10.05
102,000 51 13.45 182,000 10,000
5.81%
SKSMICRO 26-May-16 CE 600.00 31.35 8.80
39.02%
35.30
19.10
102,000 102 26.62 67,000 9,000
15.52%
HINDUNILVR 26-May-16 CE 880.00 22.10 -3.40
-13.33%
27.45
18.75
101,400 169 23.13 55,800 34,800
165.71%
IFCI 26-May-16 CE 35.00 0.05 0.00
0.00%
0.05
0.05
100,000 5 0.05 140,000 60,000
75.00%
TATAGLOBAL 26-May-16 CE 125.00 2.15 -0.20
-8.51%
2.65
2.00
100,000 25 2.19 308,000 36,000
13.24%
UCOBANK 26-May-16 CE 40.00 1.95 -0.40
-17.02%
2.00
1.80
100,000 10 1.87 230,000 40,000
21.05%
VOLTAS 26-May-16 CE 300.00 12.25 -0.10
-0.81%
14.00
10.35
99,200 62 11.97 99,200 24,000
31.91%
AXISBANK 26-May-16 CE 540.00 1.20 -0.05
-4.00%
1.90
0.90
99,000 99 1.49 72,000 53,000
278.95%
TVSMOTOR 26-May-16 CE 360.00 2.50 0.00
0.00%
2.85
1.85
98,000 49 2.23 124,000 36,000
40.91%
NIFTY 26-May-16 CE 8,900.00 0.90 -0.05
-5.26%
1.25
0.80
97,050 1,294 0.88 76,425 15,675
25.80%
INDIACEM 26-May-16 CE 92.50 3.00 1.00
50.00%
4.10
2.50
96,000 16 2.97 48,000 24,000
100.00%
INDUSINDBK 26-May-16 CE 1,080.00 14.60 3.65
33.33%
15.45
9.05
96,000 160 11.37 74,400 3,600
5.08%
ADANIPORTS 26-May-16 CE 250.00 7.00 1.25
21.74%
7.35
5.15
96,000 60 5.98 123,200 33,600
37.50%
RCOM 26-May-16 CE 72.50 0.25 -1.50
-85.71%
0.30
0.25
96,000 12 0.24 96,000 96,000
0.00%
NIFTY 26-May-16 CE 9,100.00 0.55 -0.15
-21.43%
0.70
0.40
95,625 1,275 0.51 49,125 15,600
46.53%
BPCL 26-May-16 CE 980.00 29.85 4.70
18.69%
31.85
22.10
95,400 159 26.46 49,200 29,400
148.48%
NIFTY 26-May-16 CE 7,000.00 877.55 -7.85
-0.89%
925.00
827.35
94,875 1,265 826.32 1,600,050 55,050
3.56%
SUNTV 26-May-16 CE 400.00 5.45 1.20
28.24%
7.25
4.00
94,000 47 5.79 50,000 28,000
127.27%
BANKNIFTY 26-May-16 CE 17,200.00 245.35 24.50
11.09%
265.00
160.30
93,600 3,120 200.99 27,390 9,960
57.14%
ZEEL 26-May-16 CE 410.00 16.45 2.45
17.50%
16.80
10.90
93,600 72 14.41 23,400 9,100
63.64%
CADILAHC 26-May-16 CE 330.00 10.85 -0.65
-5.65%
12.00
8.20
93,000 62 8.98 21,000 9,000
75.00%
NIFTY 26-May-16 CE 9,200.00 0.50 -0.05
-9.09%
0.70
0.45
92,475 1,233 0.46 34,650 1,350
4.05%
IDFC 26-May-16 CE 52.50 0.25 0.05
25.00%
0.25
0.20
92,400 28 0.19 99,000 49,500
100.00%
HAVELLS 26-May-16 CE 350.00 6.10 -1.55
-20.26%
8.50
5.25
92,000 46 5.79 76,000 16,000
26.67%
INFY 26-May-16 CE 1,280.00 9.45 -0.70
-6.90%
12.50
8.60
92,000 184 9.55 41,000 17,500
74.47%
WIPRO 26-May-16 CE 560.00 12.30 -0.05
-0.40%
13.55
10.50
92,000 92 11.19 111,000 30,000
37.04%
COALINDIA 26-May-16 CE 280.00 13.85 1.90
15.90%
15.10
12.00
90,000 75 12.04 88,800 6,000
7.25%
DISHTV 26-May-16 CE 92.50 3.60 -0.20
-5.26%
3.70
3.25
90,000 18 3.11 40,000 15,000
60.00%
SYNDIBANK 26-May-16 CE 70.00 3.30 0.00
0.00%
3.45
2.80
90,000 18 2.84 90,000 -10,000
-10.00%
BANKBARODA 26-May-16 CE 150.00 12.95 -2.15
-14.24%
15.75
9.80
89,900 29 10.90 105,400 27,900
36.00%
INDUSINDBK 26-May-16 CE 1,040.00 33.30 6.55
24.49%
35.85
21.95
89,400 149 24.18 64,200 25,800
67.19%
CANBK 26-May-16 CE 230.00 2.60 -0.95
-26.76%
3.75
2.00
88,000 44 2.38 74,000 2,000
2.78%
JUSTDIAL 26-May-16 CE 850.00 31.35 -6.35
-16.84%
35.15
22.70
88,000 176 25.07 35,500 22,000
162.96%
PNB 26-May-16 CE 87.50 4.50 -2.10
-31.82%
5.40
3.65
88,000 22 3.87 52,000 36,000
225.00%
BPCL 26-May-16 CE 1,000.00 21.05 3.75
21.68%
21.95
15.00
87,600 146 17.26 73,800 24,000
48.19%
RELINFRA 26-May-16 CE 520.00 36.05 -9.95
-21.63%
36.90
29.75
87,100 67 31.22 84,500 80,600
2,066.67%
NIFTY 30-Jun-16 CE 7,800.00 257.25 -5.15
-1.96%
285.00
220.50
87,000 1,160 216.94 163,500 33,675
25.94%
BANKBARODA 26-May-16 CE 185.00 1.15 -0.85
-42.50%
2.15
1.15
86,800 28 1.48 89,900 6,200
7.41%
JSWSTEEL 26-May-16 CE 1,400.00 30.85 0.50
1.65%
35.20
24.70
86,400 144 26.06 84,000 16,200
23.89%
AMBUJACEM 26-May-16 CE 220.00 8.05 0.05
0.63%
10.90
7.30
86,100 41 7.55 132,300 37,800
40.00%
IRB 26-May-16 CE 230.00 4.00 0.45
12.68%
4.30
3.25
86,100 41 3.13 92,400 2,100
2.33%
HDFCBANK 26-May-16 CE 1,180.00 7.15 2.60
57.14%
7.90
3.40
86,000 172 4.26 90,000 41,500
85.57%
HDFC 26-May-16 CE 1,160.00 11.35 0.55
5.09%
14.85
8.80
85,200 213 10.08 48,400 8,400
21.00%
JETAIRWAYS 26-May-16 CE 620.00 29.95 -5.05
-14.43%
38.00
27.00
84,600 94 26.26 36,000 21,600
150.00%
INDIACEM 26-May-16 CE 105.00 0.60 -1.20
-66.67%
1.00
0.50
84,000 14 0.56 96,000 30,000
45.45%
MARICO 26-May-16 CE 250.00 11.90 4.40
58.67%
12.00
9.00
83,200 32 8.39 59,800 52,000
666.67%
CEATLTD 26-May-16 CE 1,150.00 19.90 -10.40
-34.32%
28.00
15.10
82,600 118 16.02 33,600 -5,600
-14.29%
MARUTI 26-May-16 CE 4,100.00 24.25 0.40
1.68%
33.65
17.95
82,250 658 20.55 60,000 19,875
49.53%
CAIRN 26-May-16 CE 160.00 1.30 0.10
8.33%
1.60
1.10
81,000 27 1.08 282,000 24,000
9.30%
BIOCON 26-May-16 CE 640.00 3.15 1.95
162.50%
4.00
3.00
80,300 73 2.55 75,900 75,900
0.00%
DABUR 26-May-16 CE 275.00 9.50 2.20
30.14%
11.55
7.50
80,000 40 7.94 46,000 2,000
4.55%
NCC 26-May-16 CE 90.00 1.00 -0.40
-28.57%
1.15
0.85
80,000 10 0.78 120,000 40,000
50.00%
VEDL 26-May-16 CE 95.00 11.50 2.45
27.07%
12.55
10.05
80,000 20 9.00 160,000 24,000
17.65%
TATAGLOBAL 26-May-16 CE 120.00 4.20 -0.20
-4.55%
4.75
3.50
80,000 20 3.17 136,000 48,000
54.55%
CANBK 26-May-16 CE 205.00 10.90 2.95
37.11%
11.70
7.90
78,000 39 7.32 26,000 24,000
1,200.00%
ORIENTBANK 26-May-16 CE 90.00 6.20 -3.80
-38.00%
8.00
5.20
78,000 26 4.68 42,000 21,000
100.00%
SBIN 30-Jun-16 CE 200.00 7.10 -1.35
-15.98%
10.50
6.60
78,000 39 6.28 86,000 44,000
104.76%
WOCKPHARMA 26-May-16 CE 1,100.00 23.70 -0.75
-3.07%
28.60
20.00
78,000 208 19.21 67,875 13,500
24.83%
INDUSINDBK 26-May-16 CE 1,060.00 22.45 4.80
27.20%
24.00
14.60
77,400 129 14.55 36,600 4,200
12.96%
JINDALSTEL 26-May-16 CE 60.00 10.20 -5.90
-36.65%
10.50
10.20
77,000 11 8.06 91,000 7,000
8.33%
VOLTAS 26-May-16 CE 330.00 3.20 -1.70
-34.69%
4.90
3.20
76,800 48 3.21 25,600 9,600
60.00%
RELINFRA 26-May-16 CE 570.00 14.00 -1.10
-7.28%
15.55
9.50
76,700 59 9.86 41,600 15,600
60.00%
RELCAPITAL 26-May-16 CE 390.00 27.15 7.15
35.75%
30.30
16.55
76,500 51 16.49 24,000 7,500
45.45%
M&MFIN 26-May-16 CE 300.00 11.55 -0.55
-4.55%
12.50
10.00
76,000 38 8.47 82,000 4,000
5.13%
SUNTV 26-May-16 CE 370.00 16.20 7.50
86.21%
18.50
12.00
76,000 38 11.86 8,000 2,000
33.33%
TATAGLOBAL 26-May-16 CE 130.00 1.05 -0.30
-22.22%
1.40
1.00
76,000 19 0.87 172,000 48,000
38.71%
TVSMOTOR 26-May-16 CE 350.00 4.10 -0.10
-2.38%
4.90
3.25
76,000 38 2.90 94,000 26,000
38.24%
LUPIN 26-May-16 CE 1,800.00 10.20 6.35
164.94%
13.00
5.00
75,900 253 8.20 41,400 30,000
263.16%
CAIRN 26-May-16 CE 155.00 2.30 -0.10
-4.17%
2.70
2.10
75,000 25 1.76 174,000 36,000
26.09%
NMDC 26-May-16 CE 95.00 3.45 -0.75
-17.86%
4.00
3.10
75,000 15 2.53 50,000 40,000
400.00%
SYNDIBANK 26-May-16 CE 75.00 1.40 -1.00
-41.67%
1.60
1.00
75,000 15 0.98 70,000 20,000
40.00%
SKSMICRO 26-May-16 CE 660.00 10.85 4.30
65.65%
11.85
5.30
75,000 75 6.86 45,000 25,000
125.00%
RELIANCE 26-May-16 CE 1,120.00 1.95 -0.85
-30.36%
2.80
1.80
74,500 149 1.67 96,000 25,500
36.17%
NIFTY 26-May-16 CE 8,250.00 19.00 -3.45
-15.37%
27.70
14.00
72,300 964 13.18 42,000 19,050
83.01%
BANKINDIA 26-May-16 CE 97.50 2.90 -2.50
-46.30%
4.60
2.40
72,000 24 2.28 42,000 36,000
600.00%
HDIL 26-May-16 CE 80.00 9.20 0.10
1.10%
9.55
7.00
72,000 12 6.26 84,000 12,000
16.67%
HINDUNILVR 26-May-16 CE 940.00 5.85 -1.00
-14.60%
7.60
4.80
72,000 120 4.51 90,600 9,000
11.03%
IDBI 26-May-16 CE 90.00 0.20 0.10
100.00%
0.25
0.15
72,000 9 0.14 48,000 40,000
500.00%
JISLJALEQS 26-May-16 CE 62.50 2.40 -0.35
-12.73%
2.90
1.90
72,000 9 1.67 104,000 24,000
30.00%
ORIENTBANK 26-May-16 CE 105.00 1.45 -1.45
-50.00%
2.60
1.35
72,000 24 1.34 96,000 3,000
3.23%
RCOM 26-May-16 CE 52.50 5.10 -1.50
-22.73%
6.70
4.35
72,000 9 3.85 104,000 -8,000
-7.14%
JUBLFOOD 26-May-16 CE 1,200.00 43.30 -19.65
-31.22%
79.90
35.90
71,700 239 33.89 30,900 25,200
442.11%
WOCKPHARMA 26-May-16 CE 1,050.00 37.80 -0.95
-2.45%
44.40
32.60
71,625 191 27.50 57,000 19,125
50.50%
AMBUJACEM 26-May-16 CE 235.00 2.65 -0.45
-14.52%
4.00
2.20
71,400 34 2.30 21,000 14,700
233.33%
BHARTIARTL 26-May-16 CE 360.00 14.60 -4.55
-23.76%
16.90
13.20
70,800 59 10.49 79,200 18,000
29.41%
HINDPETRO 26-May-16 CE 840.00 27.55 -0.05
-0.18%
32.50
18.90
70,800 118 17.88 28,800 10,800
60.00%
IOC 26-May-16 CE 440.00 10.85 2.90
36.48%
11.50
7.45
70,800 59 7.02 78,000 22,800
41.30%
TATAMOTORS 26-May-16 CE 470.00 2.20 -0.60
-21.43%
2.90
1.85
70,500 47 1.61 64,500 49,500
330.00%
HDFCBANK 26-May-16 CE 1,200.00 3.75 0.85
29.31%
4.00
1.25
70,000 140 1.86 54,000 26,500
96.36%
TATASTEEL 26-May-16 CE 330.00 28.60 1.90
7.12%
30.95
23.15
70,000 35 18.39 370,000 22,000
6.32%
AXISBANK 26-May-16 CE 450.00 31.65 4.00
14.47%
33.20
26.40
70,000 70 21.26 57,000 14,000
32.56%
APOLLOTYRE 26-May-16 CE 160.00 7.00 -3.00
-30.00%
8.70
6.15
69,000 23 4.81 75,000 45,000
150.00%
IDEA 26-May-16 CE 117.50 4.00 -2.60
-39.39%
4.70
3.50
69,000 23 2.65 18,000 18,000
0.00%
INFRATEL 26-May-16 CE 400.00 4.35 -0.10
-2.25%
4.90
3.00
68,900 53 2.78 105,300 14,300
15.71%
CEATLTD 26-May-16 CE 1,140.00 21.35 -10.45
-32.86%
32.55
17.50
68,600 98 15.56 49,000 23,100
89.19%
BHEL 26-May-16 CE 120.00 8.95 0.15
1.70%
9.60
7.80
68,000 34 5.84 112,000 16,000
16.67%
CANBK 26-May-16 CE 225.00 3.65 -1.90
-34.23%
5.15
2.65
68,000 34 2.36 30,000 12,000
66.67%
CANBK 26-May-16 CE 260.00 0.30 -0.10
-25.00%
0.60
0.30
68,000 34 0.37 90,000 62,000
221.43%
DABUR 26-May-16 CE 300.00 1.70 0.10
6.25%
2.60
1.45
68,000 34 1.29 34,000 30,000
750.00%
HINDPETRO 26-May-16 CE 880.00 12.50 -0.65
-4.94%
15.50
8.50
67,800 113 7.65 46,800 11,400
32.20%
TCS 26-May-16 CE 2,650.00 17.75 0.05
0.28%
22.00
13.85
66,600 333 11.64 17,600 8,000
83.33%
LT 26-May-16 CE 1,340.00 11.45 -3.00
-20.76%
15.50
9.25
66,300 221 7.88 54,900 21,600
64.86%
BANKINDIA 26-May-16 CE 110.00 0.70 -0.80
-53.33%
1.35
0.60
66,000 22 0.54 69,000 12,000
21.05%
PFC 26-May-16 CE 200.00 1.75 -0.20
-10.26%
2.35
1.20
66,000 33 1.19 98,000 20,000
25.64%
SBIN 26-May-16 CE 235.00 0.45 -0.30
-40.00%
0.70
0.40
66,000 33 0.39 92,000 4,000
4.55%
ITC 26-May-16 CE 320.00 11.95 -0.15
-1.24%
12.55
10.00
65,600 41 7.18 62,400 30,400
95.00%
ASIANPAINT 26-May-16 CE 920.00 9.30 -1.95
-17.33%
11.50
8.75
65,400 109 6.27 62,400 40,800
188.89%
EXIDEIND 26-May-16 CE 155.00 3.05 -0.30
-8.96%
3.20
2.60
64,600 19 1.96 166,600 0
0.00%
ICICIBANK 26-May-16 CE 225.00 15.70 -6.30
-28.64%
26.10
14.70
64,600 38 10.83 28,900 25,500
750.00%
HINDPETRO 26-May-16 CE 860.00 18.80 -0.40
-2.08%
22.80
13.05
64,200 107 11.34 49,200 15,000
43.86%
KTKBANK 26-May-16 CE 115.00 3.55 -0.60
-14.46%
4.55
3.00
64,000 16 2.26 56,000 28,000
100.00%
KOTAKBANK 26-May-16 CE 720.00 22.95 6.75
41.67%
24.25
14.75
63,700 91 12.78 33,600 7,000
26.32%
LUPIN 26-May-16 CE 1,750.00 15.75 7.05
81.03%
19.15
10.95
63,600 212 10.32 35,100 32,400
1,200.00%
APOLLOTYRE 26-May-16 CE 185.00 0.90 -0.50
-35.71%
1.40
0.90
63,000 21 0.73 30,000 27,000
900.00%
IBREALEST 26-May-16 CE 55.00 13.85 5.85
73.13%
13.85
10.10
63,000 7 7.42 18,000 0
0.00%
CEATLTD 26-May-16 CE 1,100.00 35.30 -17.60
-33.27%
51.00
27.00
62,300 89 21.69 31,500 16,800
114.29%
KOTAKBANK 26-May-16 CE 750.00 11.15 4.15
59.29%
11.75
7.55
62,300 89 5.66 31,500 23,100
275.00%
WIPRO 26-May-16 CE 600.00 2.70 -0.40
-12.90%
3.20
2.25
62,000 62 1.60 271,000 32,000
13.39%
HCLTECH 26-May-16 CE 740.00 29.90 -74.00
-71.22%
40.60
28.70
61,800 103 18.97 38,400 38,400
0.00%
IOC 26-May-16 CE 450.00 7.30 1.65
29.20%
7.55
5.00
61,200 51 3.86 57,600 22,800
65.52%
INDIACEM 26-May-16 CE 87.50 5.90 1.65
38.82%
6.40
4.85
60,000 10 3.34 48,000 30,000
166.67%
KPIT 26-May-16 CE 165.00 3.40 -2.00
-37.04%
4.95
3.40
60,000 15 2.44 48,000 48,000
0.00%
RPOWER 26-May-16 CE 47.50 4.55 -2.55
-35.92%
4.80
4.50
60,000 5 2.78 48,000 36,000
300.00%
UCOBANK 26-May-16 CE 42.50 0.80 -0.60
-42.86%
1.20
0.80
60,000 6 0.63 190,000 40,000
26.67%
YESBANK 26-May-16 CE 900.00 58.80 0.05
0.09%
64.85
50.00
59,500 85 33.55 116,900 11,900
11.33%
ADANIPORTS 26-May-16 CE 260.00 4.15 0.65
18.57%
4.45
3.00
59,200 37 2.20 52,800 32,000
153.85%
ZEEL 26-May-16 CE 430.00 7.75 2.45
46.23%
8.15
6.00
58,500 45 4.41 232,700 9,100
4.07%
ASIANPAINT 26-May-16 CE 900.00 14.00 -3.40
-19.54%
17.50
13.40
57,600 96 8.57 59,400 18,600
45.59%
BHARTIARTL 26-May-16 CE 420.00 1.05 -0.60
-36.36%
1.65
0.95
57,600 48 0.70 66,000 45,600
223.53%
M&M 26-May-16 CE 1,340.00 42.00 -8.40
-16.67%
51.30
38.00
57,600 144 24.35 41,600 11,600
38.67%
DHFL 26-May-16 CE 210.00 4.35 -0.45
-9.38%
5.10
3.05
57,200 26 2.51 72,600 46,200
175.00%
HINDUNILVR 26-May-16 CE 920.00 9.30 -1.80
-16.22%
12.10
7.55
57,000 95 5.40 60,000 2,400
4.17%
MOTHERSUMI 26-May-16 CE 260.00 9.35 -2.35
-20.09%
14.00
8.55
57,000 38 5.95 33,000 15,000
83.33%
UNIONBANK 26-May-16 CE 145.00 1.65 -0.70
-29.79%
2.35
1.30
57,000 19 1.03 42,000 9,000
27.27%
KOTAKBANK 26-May-16 CE 710.00 28.65 8.70
43.61%
29.70
18.00
56,700 81 13.86 25,200 16,100
176.92%
ANDHRABANK 26-May-16 CE 62.50 0.50 -0.15
-23.08%
0.60
0.45
56,000 7 0.29 48,000 8,000
20.00%
FEDERALBNK 26-May-16 CE 60.00 0.15 0.05
50.00%
0.15
0.10
56,000 7 0.07 64,000 16,000
33.33%
HAVELLS 26-May-16 CE 340.00 9.60 -2.20
-18.64%
12.50
8.25
56,000 28 5.75 50,000 20,000
66.67%
RECLTD 26-May-16 CE 195.00 2.60 -0.90
-25.71%
2.90
2.10
56,000 28 1.39 68,000 12,000
21.43%
AXISBANK 26-May-16 CE 440.00 39.25 4.55
13.11%
41.10
32.90
56,000 56 22.01 93,000 0
0.00%
DISHTV 26-May-16 CE 105.00 0.75 -0.30
-28.57%
1.00
0.70
55,000 11 0.43 60,000 50,000
500.00%
INFY 26-May-16 CE 1,320.00 4.25 -0.25
-5.56%
5.90
4.00
55,000 110 2.67 53,500 23,500
78.33%
INFY 26-May-16 CE 1,340.00 2.95 -0.55
-15.71%
4.15
2.75
55,000 110 1.80 43,500 36,500
521.43%
NMDC 26-May-16 CE 97.50 2.60 -0.55
-17.46%
2.95
2.40
55,000 11 1.45 15,000 5,000
50.00%
CEATLTD 26-May-16 CE 1,200.00 10.00 -6.55
-39.58%
14.05
7.95
54,600 78 5.42 42,000 17,500
71.43%
BANKNIFTY 26-May-16 CE 17,100.00 284.50 24.15
9.28%
305.45
190.00
54,240 1,808 133.53 15,960 7,140
80.95%
ALBK 26-May-16 CE 57.50 3.10 0.90
40.91%
3.30
2.10
54,000 9 1.43 48,000 48,000
0.00%
BANKINDIA 26-May-16 CE 90.00 5.90 -4.90
-45.37%
7.50
5.70
54,000 18 3.62 57,000 33,000
137.50%
CROMPGREAV 26-May-16 CE 155.00 0.20 -14.85
-98.67%
0.50
0.05
54,000 18 0.12 15,000 0
0.00%
INDIACEM 26-May-16 CE 97.50 1.60 0.50
45.45%
2.30
1.50
54,000 9 0.92 48,000 12,000
33.33%
ONGC 26-May-16 CE 260.00 0.50 -8.00
-94.12%
0.55
0.45
54,000 27 0.27 54,000 54,000
0.00%
TATAELXSI 26-May-16 CE 2,000.00 48.05 -2.25
-4.47%
60.95
33.00
52,800 176 23.47 30,600 13,200
75.86%
RELIANCE 26-May-16 CE 1,140.00 1.40 -0.60
-30.00%
1.90
1.25
52,500 105 0.79 55,000 19,500
54.93%
TATAMTRDVR 26-May-16 CE 330.00 2.80 -0.70
-20.00%
3.85
2.20
52,500 25 1.49 79,800 50,400
171.43%
TCS 26-May-16 CE 2,700.00 10.15 -0.90
-8.14%
13.90
7.75
52,400 262 5.40 25,000 11,400
83.82%
RELINFRA 26-May-16 CE 530.00 30.95 -2.05
-6.21%
32.70
23.45
50,700 39 13.68 22,100 14,300
183.33%
IBULHSGFIN 26-May-16 CE 720.00 15.50 0.70
4.73%
17.90
8.00
50,400 63 6.96 45,600 -3,200
-6.56%
HINDALCO 26-May-16 CE 112.50 0.90 -0.35
-28.00%
1.00
0.80
50,000 10 0.45 45,000 20,000
80.00%
TATASTEEL 26-May-16 CE 300.00 55.00 4.95
9.89%
55.00
48.15
50,000 25 26.01 190,000 22,000
13.10%
KOTAKBANK 26-May-16 CE 740.00 14.55 4.65
46.97%
14.80
10.00
49,700 71 6.19 22,400 9,100
68.42%
CIPLA 26-May-16 CE 560.00 8.90 2.35
35.88%
9.80
7.00
49,600 62 4.29 47,200 4,000
9.26%
MOTHERSUMI 26-May-16 CE 280.00 3.80 -1.40
-26.92%
6.25
3.35
49,500 33 2.43 45,000 10,500
30.43%
RELINFRA 26-May-16 CE 590.00 8.65 -0.85
-8.95%
9.75
6.00
49,400 38 3.81 53,300 15,600
41.38%
LT 26-May-16 CE 1,240.00 49.85 -15.65
-23.89%
57.05
45.90
48,900 163 24.57 17,100 10,800
171.43%
DHFL 26-May-16 CE 200.00 7.65 -0.85
-10.00%
10.00
6.00
48,400 22 3.92 61,600 28,600
86.67%
CROMPGREAV 26-May-16 CE 57.50 3.20 -0.60
-15.79%
3.60
3.10
48,000 16 1.55 81,000 39,000
92.86%
IDEA 26-May-16 CE 110.00 8.05 -6.20
-43.51%
8.30
7.00
48,000 16 3.53 48,000 33,000
220.00%
IDBI 26-May-16 CE 65.00 5.80 -1.95
-25.16%
5.80
4.30
48,000 6 2.47 80,000 48,000
150.00%
JISLJALEQS 26-May-16 CE 67.50 1.00 -0.60
-37.50%
1.45
0.85
48,000 6 0.53 40,000 8,000
25.00%
JISLJALEQS 26-May-16 CE 75.00 0.20 -0.15
-42.86%
0.25
0.20
48,000 6 0.10 72,000 32,000
80.00%
M&MFIN 26-May-16 CE 310.00 7.60 0.25
3.40%
8.25
6.30
48,000 24 3.45 128,000 2,000
1.59%
ONGC 26-May-16 CE 215.00 9.50 0.65
7.34%
11.00
9.00
48,000 24 4.68 98,000 20,000
25.64%
SBIN 26-May-16 CE 175.00 16.45 -3.55
-17.75%
21.00
15.40
48,000 24 7.73 58,000 36,000
163.64%
ARVIND 26-May-16 CE 320.00 2.35 -2.25
-48.91%
4.25
1.85
47,600 28 1.39 51,000 34,000
200.00%
CEATLTD 26-May-16 CE 1,160.00 16.20 -8.05
-33.20%
25.55
13.75
47,600 68 8.66 28,700 6,300
28.13%
GAIL 26-May-16 CE 380.00 6.95 -1.60
-18.71%
9.00
5.95
47,600 34 3.27 40,600 5,600
16.00%
M&M 26-May-16 CE 1,400.00 19.35 -6.00
-23.67%
24.50
17.40
47,600 119 9.59 35,200 -2,000
-5.38%
ZEEL 26-May-16 CE 440.00 5.10 1.40
37.84%
5.40
3.00
46,800 36 2.05 55,900 32,500
138.89%
MOTHERSUMI 26-May-16 CE 270.00 6.20 -1.05
-14.48%
9.15
5.40
46,500 31 3.61 40,500 3,000
8.00%
CENTURYTEX 26-May-16 CE 680.00 15.75 6.20
64.92%
17.00
8.40
46,400 58 6.07 64,000 8,800
15.94%
CENTURYTEX 26-May-16 CE 700.00 11.05 3.00
37.27%
12.00
5.30
46,400 58 4.05 37,600 20,000
113.64%
HINDPETRO 26-May-16 CE 900.00 8.00 -1.30
-13.98%
10.20
5.80
46,200 77 3.71 118,200 13,200
12.57%
RELIANCE 26-May-16 CE 960.00 43.05 -11.95
-21.73%
53.60
40.70
46,000 92 20.82 20,500 3,500
20.59%
BPCL 26-May-16 CE 960.00 41.10 7.00
20.53%
42.05
31.00
45,600 76 17.62 23,400 3,600
18.18%
INDUSINDBK 26-May-16 CE 1,100.00 9.00 2.05
29.50%
9.60
6.10
45,600 76 3.39 31,200 24,600
372.73%
INFRATEL 26-May-16 CE 380.00 10.60 0.35
3.41%
11.40
7.85
45,500 35 4.61 52,000 19,500
60.00%
HDFCBANK 26-May-16 CE 1,100.00 45.50 10.20
28.90%
46.50
33.50
45,500 91 17.37 84,500 4,000
4.97%
NIFTY 30-Jun-16 CE 9,000.00 3.25 0.35
12.07%
3.60
2.90
45,300 604 1.49 192,000 12,975
7.25%
NTPC 26-May-16 CE 135.00 6.50 0.00
0.00%
6.95
4.75
44,000 11 2.52 36,000 12,000
50.00%
PNB 26-May-16 CE 80.00 9.25 -0.75
-7.50%
10.00
7.20
44,000 11 3.79 100,000 8,000
8.70%
PNB 26-May-16 CE 97.50 1.30 -0.65
-33.33%
1.40
1.00
44,000 11 0.51 32,000 8,000
33.33%
PNB 26-May-16 CE 105.00 0.60 -0.10
-14.29%
0.65
0.40
44,000 11 0.23 40,000 24,000
150.00%
TATASTEEL 26-May-16 CE 320.00 36.45 2.80
8.32%
38.00
30.35
44,000 22 15.25 192,000 4,000
2.13%
MARUTI 26-May-16 CE 3,950.00 56.50 7.40
15.07%
69.40
39.85
43,625 349 24.03 15,250 5,750
60.53%
NIFTY 26-May-16 CE 7,400.00 503.75 -2.65
-0.52%
543.10
451.20
43,275 577 212.93 1,026,750 -16,950
-1.62%
ALBK 26-May-16 CE 62.50 1.10 -0.30
-21.43%
1.25
0.70
42,000 7 0.39 72,000 12,000
20.00%
CROMPGREAV 26-May-16 CE 70.00 0.45 -0.10
-18.18%
0.50
0.40
42,000 14 0.18 81,000 21,000
35.00%
INDIACEM 26-May-16 CE 110.00 0.30 -1.35
-81.82%
0.55
0.30
42,000 7 0.18 24,000 24,000
0.00%
IOB 26-May-16 CE 35.00 0.40 -0.10
-20.00%
0.55
0.40
42,000 3 0.21 56,000 42,000
300.00%
JINDALSTEL 26-May-16 CE 50.00 20.90 8.15
63.92%
23.00
20.90
42,000 6 9.24 7,000 7,000
0.00%
WIPRO 26-May-16 CE 590.00 3.95 0.05
1.28%
4.45
3.50
42,000 42 1.72 78,000 9,000
13.04%
ITC 26-May-16 CE 355.00 1.30 -0.75
-36.59%
1.40
0.95
41,600 26 0.50 27,200 27,200
0.00%
ZEEL 26-May-16 CE 450.00 3.15 0.85
36.96%
3.50
2.00
41,600 32 1.21 44,200 27,300
161.54%
JUSTDIAL 26-May-16 CE 950.00 8.65 -3.00
-25.75%
11.05
6.00
41,500 83 3.36 27,000 9,500
54.29%
NIFTY 30-Jun-16 CE 7,700.00 324.35 -5.15
-1.56%
350.00
283.50
41,475 553 133.40 100,875 7,950
8.56%
JETAIRWAYS 26-May-16 CE 720.00 5.15 -1.40
-21.37%
7.55
4.55
41,400 46 2.46 32,400 6,300
24.14%
WIPRO 26-May-16 CE 570.00 8.45 0.10
1.20%
9.40
7.25
41,000 41 3.29 83,000 12,000
16.90%
NIFTY 26-May-16 CE 7,300.00 600.15 4.25
0.71%
637.90
544.20
40,350 538 236.99 502,950 7,875
1.59%
NIFTY 26-May-16 CE 8,350.00 10.10 -2.05
-16.87%
13.05
7.35
40,200 536 3.89 22,575 15,525
220.21%
CANBK 26-May-16 CE 240.00 1.40 -0.65
-31.71%
2.20
1.25
40,000 20 0.64 52,000 2,000
4.00%
IBULHSGFIN 26-May-16 CE 740.00 10.15 0.15
1.50%
11.65
4.80
40,000 50 3.27 58,400 3,200
5.80%
KTKBANK 26-May-16 CE 120.00 1.90 -0.35
-15.56%
2.50
1.60
40,000 10 0.82 52,000 28,000
116.67%
PNB 26-May-16 CE 110.00 0.30 -0.05
-14.29%
0.40
0.25
40,000 10 0.12 100,000 12,000
13.64%
PNB 26-May-16 CE 120.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 56,000 36,000
180.00%
RCOM 26-May-16 CE 50.00 6.95 -2.95
-29.80%
8.05
5.65
40,000 5 2.85 152,000 24,000
18.75%
TATAPOWER 26-May-16 CE 77.50 0.70 0.30
75.00%
0.70
0.65
40,000 5 0.28 32,000 24,000
300.00%
MCLEODRUSS 26-May-16 CE 195.00 3.75 -3.25
-46.43%
6.80
2.80
39,600 18 1.92 2,200 0
0.00%
CEATLTD 26-May-16 CE 1,180.00 11.70 -8.65
-42.51%
18.00
10.35
39,200 56 4.99 20,300 2,800
16.00%
HDFC 26-May-16 CE 1,200.00 5.70 -0.45
-7.32%
7.25
4.40
39,200 98 2.28 56,800 11,200
24.56%
TCS 26-May-16 CE 2,500.00 78.50 1.80
2.35%
86.25
63.65
39,200 196 29.38 36,000 2,400
7.14%
CROMPGREAV 26-May-16 CE 150.00 4.75 -11.60
-70.95%
5.00
0.70
39,000 13 0.76 12,000 0
0.00%
GMRINFRA 26-May-16 CE 10.00 2.45 0.15
6.52%
2.45
2.45
39,000 1 0.96 1,404,000 39,000
2.86%
KOTAKBANK 26-May-16 CE 730.00 18.40 5.60
43.75%
19.00
11.25
38,500 55 5.94 18,200 7,700
73.33%
LICHSGFIN 26-May-16 CE 520.00 2.30 -0.35
-13.21%
2.60
1.80
38,500 35 0.84 62,700 34,100
119.23%
IOC 26-May-16 CE 430.00 15.70 3.80
31.93%
16.60
11.15
38,400 32 5.28 20,400 12,000
142.86%
NIFTY 26-May-16 CE 8,450.00 5.85 0.80
15.84%
6.30
4.05
38,175 509 2.04 33,975 16,800
97.82%
UPL 26-May-16 CE 580.00 7.30 1.25
20.66%
8.00
4.00
38,000 38 2.47 16,000 16,000
0.00%
JUBLFOOD 26-May-16 CE 1,300.00 19.05 -7.95
-29.44%
31.45
14.80
37,800 126 8.15 24,300 13,200
118.92%
ARVIND 26-May-16 CE 270.00 18.70 -6.40
-25.50%
20.50
14.20
37,400 22 6.43 49,300 22,100
81.25%
BIOCON 26-May-16 CE 630.00 5.50 4.00
266.67%
6.00
4.05
37,400 34 2.08 23,100 23,100
0.00%
MCLEODRUSS 26-May-16 CE 200.00 3.10 -0.40
-11.43%
3.25
2.60
37,400 17 1.10 28,600 17,600
160.00%
AUROPHARMA 26-May-16 CE 820.00 11.75 -1.30
-9.96%
13.95
10.65
37,100 53 4.50 23,800 6,300
36.00%
BANKNIFTY 26-May-16 CE 16,000.00 1,002.45 91.55
10.05%
1,032.00
765.80
36,900 1,230 334.32 87,120 3,690
4.42%
CENTURYTEX 26-May-16 CE 620.00 41.95 9.65
29.88%
44.15
25.70
36,800 46 12.14 17,600 5,600
46.67%
HDFC 26-May-16 CE 1,180.00 8.05 0.70
9.52%
10.80
6.00
36,800 92 2.92 34,400 6,400
22.86%
BPCL 26-May-16 CE 1,020.00 14.00 2.25
19.15%
15.70
10.85
36,600 61 4.90 19,800 5,400
37.50%
JUBLFOOD 26-May-16 CE 1,250.00 28.55 -15.20
-34.74%
57.40
24.00
36,300 121 12.14 18,000 13,500
300.00%
ADANIENT 26-May-16 CE 87.50 4.35 1.15
35.94%
5.45
3.10
36,000 6 1.62 42,000 18,000
75.00%
KTKBANK 26-May-16 CE 110.00 6.15 0.40
6.96%
6.15
5.60
36,000 9 2.06 24,000 4,000
20.00%
POWERGRID 26-May-16 CE 147.50 2.25 -0.65
-22.41%
2.25
1.85
36,000 9 0.73 44,000 36,000
450.00%
PETRONET 26-May-16 CE 280.00 3.00 0.00
0.00%
4.00
3.00
36,000 12 1.20 57,000 27,000
90.00%
RELCAPITAL 26-May-16 CE 460.00 3.65 1.50
69.77%
4.55
2.00
36,000 24 0.99 25,500 9,000
54.55%
SKSMICRO 26-May-16 CE 680.00 4.95 0.45
10.00%
5.20
3.40
36,000 36 1.54 34,000 28,000
466.67%
WIPRO 26-May-16 CE 580.00 5.60 -0.30
-5.08%
6.55
4.70
36,000 36 1.92 190,000 7,000
3.83%
MARUTI 26-May-16 CE 4,200.00 13.20 -0.20
-1.49%
25.00
10.50
35,875 287 5.12 38,250 10,125
36.00%
HDFC 26-May-16 CE 1,080.00 41.40 1.30
3.24%
46.10
34.00
35,600 89 13.96 28,400 25,600
914.29%
JSWSTEEL 26-May-16 CE 1,380.00 40.45 -0.70
-1.70%
45.60
33.00
35,400 59 14.26 24,600 9,000
57.69%
LT 26-May-16 CE 1,250.00 43.85 -6.05
-12.12%
49.00
40.00
35,400 118 15.54 18,000 12,900
252.94%
NIFTY 29-Dec-16 CE 8,500.00 237.05 -9.00
-3.66%
255.50
220.00
35,400 472 84.34 695,275 6,150
0.89%
HINDZINC 26-May-16 CE 180.00 1.70 -0.70
-29.17%
2.20
1.70
35,200 11 0.69 96,000 3,200
3.45%
ADANIPORTS 26-May-16 CE 245.00 8.85 0.30
3.51%
9.40
6.60
35,200 22 2.86 22,400 12,800
133.33%
NIFTY 29-Dec-16 CE 9,000.00 99.85 -6.00
-5.67%
110.00
94.00
35,025 467 34.86 468,250 9,300
2.03%
JINDALSTEL 26-May-16 CE 55.00 17.50 6.90
65.09%
18.25
17.50
35,000 5 6.28 7,000 7,000
0.00%
WIPRO 26-May-16 CE 620.00 1.10 -0.90
-45.00%
1.50
0.95
35,000 35 0.37 79,000 26,000
49.06%
INDUSINDBK 26-May-16 CE 1,020.00 46.50 9.45
25.51%
47.00
33.20
34,800 58 14.29 36,600 9,000
32.61%
SUNPHARMA 26-May-16 CE 800.00 30.50 2.60
9.32%
34.05
28.90
34,200 57 10.63 44,400 9,600
27.59%
BIOCON 26-May-16 CE 620.00 7.55 5.65
297.37%
8.60
6.05
34,100 31 2.50 20,900 20,900
0.00%
BANKBARODA 26-May-16 CE 195.00 0.70 -0.30
-30.00%
1.10
0.60
34,100 11 0.27 31,000 27,900
900.00%
NIFTY 30-Jun-16 CE 8,800.00 6.50 -4.00
-38.10%
7.10
5.00
34,050 454 2.16 21,400 17,550
455.84%
INFY 26-May-16 CE 1,180.00 50.00 -14.00
-21.88%
61.00
48.85
34,000 68 18.35 13,000 11,500
766.67%
M&M 26-May-16 CE 1,360.00 32.20 -10.40
-24.41%
40.05
29.50
34,000 85 11.20 18,400 6,800
58.62%
RECLTD 26-May-16 CE 170.00 13.05 -1.55
-10.62%
13.05
11.00
34,000 17 4.11 98,000 -12,000
-10.91%
TVSMOTOR 26-May-16 CE 380.00 0.90 -0.10
-10.00%
0.90
0.65
34,000 17 0.27 26,000 26,000
0.00%
AXISBANK 26-May-16 CE 550.00 0.85 0.20
30.77%
1.30
0.60
34,000 34 0.36 36,000 27,000
300.00%
ZEEL 26-May-16 CE 460.00 1.75 -9.70
-84.72%
2.00
1.35
33,800 26 0.54 29,900 29,900
0.00%
BANKINDIA 26-May-16 CE 92.50 5.00 -4.00
-44.44%
5.25
4.15
33,000 11 1.56 30,000 21,000
233.33%
BPCL 26-May-16 CE 1,040.00 9.25 0.95
11.45%
10.00
7.20
33,000 55 3.00 31,800 3,000
10.42%
CADILAHC 26-May-16 CE 340.00 6.60 -2.40
-26.67%
8.00
5.25
33,000 22 2.19 31,500 28,500
950.00%
IDEA 26-May-16 CE 132.50 0.90 -2.30
-71.88%
2.10
0.75
33,000 11 0.37 21,000 15,000
250.00%
UNIONBANK 26-May-16 CE 125.00 8.40 -1.65
-16.42%
9.90
6.50
33,000 11 2.64 45,000 15,000
50.00%
HEROMOTOCO 26-May-16 CE 3,100.00 28.30 -3.10
-9.87%
33.85
26.15
32,600 163 9.96 45,000 7,000
18.42%
GAIL 26-May-16 CE 390.00 4.55 -2.05
-31.06%
6.10
4.30
32,200 23 1.55 23,800 11,200
88.89%
BHARATFORG 26-May-16 CE 820.00 22.05 0.10
0.46%
23.50
18.00
32,000 64 6.77 35,500 8,500
31.48%
FEDERALBNK 26-May-16 CE 57.50 0.25 -0.80
-76.19%
0.25
0.20
32,000 4 0.07 24,000 24,000
0.00%
NTPC 26-May-16 CE 142.50 2.75 0.25
10.00%
2.95
2.05
32,000 8 0.79 44,000 8,000
22.22%
POWERGRID 26-May-16 CE 142.50 3.95 -0.05
-1.25%
4.25
3.95
32,000 8 1.31 76,000 24,000
46.15%
MOTHERSUMI 26-May-16 CE 300.00 1.65 -0.35
-17.50%
2.10
1.50
31,500 21 0.53 36,000 19,500
118.18%
TATAMOTORS 26-May-16 CE 490.00 0.95 -8.05
-89.44%
1.20
0.85
31,500 21 0.32 30,000 30,000
0.00%
ASIANPAINT 26-May-16 CE 880.00 21.90 -2.65
-10.79%
26.05
20.35
31,200 52 6.89 25,800 11,400
79.17%
TECHM 26-May-16 CE 480.00 20.55 4.25
26.07%
21.30
16.80
31,000 31 6.02 31,000 2,000
6.90%
TATAELXSI 26-May-16 CE 2,100.00 24.60 -3.05
-11.03%
31.50
16.20
30,900 103 7.09 36,900 5,700
18.27%
SUNPHARMA 26-May-16 CE 900.00 2.85 -0.15
-5.00%
3.40
1.90
30,600 51 0.90 63,000 9,600
17.98%
ITC 26-May-16 CE 360.00 0.85 -1.15
-57.50%
1.00
0.70
30,400 19 0.27 16,000 6,400
66.67%
VOLTAS 26-May-16 CE 350.00 1.65 -0.05
-2.94%
2.10
1.50
30,400 19 0.54 22,400 17,600
366.67%
AUROPHARMA 26-May-16 CE 760.00 32.95 -4.05
-10.95%
41.00
31.00
30,100 43 10.24 49,700 12,600
33.96%
APOLLOTYRE 26-May-16 CE 190.00 0.65 -1.00
-60.61%
0.90
0.60
30,000 10 0.22 39,000 12,000
44.44%
BHARTIARTL 26-May-16 CE 410.00 1.50 -1.20
-44.44%
2.15
1.45
30,000 25 0.53 56,400 12,000
27.03%
GRANULES 26-May-16 CE 145.00 2.20 0.25
12.82%
3.15
1.95
30,000 6 0.71 30,000 15,000
100.00%
HAVELLS 26-May-16 CE 360.00 3.55 -0.95
-21.11%
5.35
3.30
30,000 15 1.20 34,000 4,000
13.33%
PETRONET 26-May-16 CE 290.00 1.40 0.00
0.00%
2.15
1.40
30,000 10 0.56 45,000 24,000
114.29%
BIOCON 26-May-16 CE 610.00 10.25 2.75
36.67%
11.70
8.05
29,700 27 2.99 16,500 15,400
1,400.00%
IDFC 26-May-16 CE 55.00 0.15 -0.10
-40.00%
0.20
0.10
29,700 9 0.04 42,900 23,100
116.67%
CIPLA 26-May-16 CE 570.00 6.40 1.75
37.63%
6.55
4.80
29,600 37 1.73 34,400 11,200
48.28%
BHARATFORG 26-May-16 CE 800.00 30.45 0.45
1.50%
32.00
25.00
29,500 59 8.61 20,000 6,500
48.15%
JUSTDIAL 26-May-16 CE 800.00 55.35 -5.65
-9.26%
61.00
42.00
29,500 59 14.40 18,000 11,500
176.92%
NIFTY 30-Jun-16 CE 7,500.00 471.65 -5.60
-1.17%
503.00
424.80
29,400 392 137.31 429,300 8,700
2.07%
MARUTI 26-May-16 CE 4,050.00 31.35 -0.65
-2.03%
43.00
23.65
29,000 232 9.32 10,000 8,750
700.00%
LT 26-May-16 CE 1,360.00 8.10 -4.90
-37.69%
11.50
6.50
28,500 95 2.29 18,600 10,800
138.46%
ASHOKLEY 26-May-16 CE 102.50 6.10 -1.10
-15.28%
6.45
5.75
28,000 4 1.69 70,000 7,000
11.11%
IOB 26-May-16 CE 32.50 0.85 -0.70
-45.16%
1.00
0.85
28,000 2 0.26 28,000 28,000
0.00%
JINDALSTEL 26-May-16 CE 45.00 27.00 11.65
75.90%
27.65
27.00
28,000 4 7.65 - 0
0.00%
JINDALSTEL 26-May-16 CE 105.00 0.15 -0.25
-62.50%
0.20
0.15
28,000 4 0.04 - -21,000
-100.00%
KPIT 26-May-16 CE 170.00 2.35 -2.25
-48.91%
3.30
2.35
28,000 7 0.76 16,000 16,000
0.00%
VEDL 26-May-16 CE 85.00 18.30 -0.70
-3.68%
19.70
18.30
28,000 7 5.41 48,000 20,000
71.43%
AJANTPHARM 26-May-16 CE 1,600.00 15.15 -15.70
-50.89%
38.00
12.00
27,600 69 5.54 12,800 4,400
52.38%
COALINDIA 26-May-16 CE 330.00 0.70 -0.10
-12.50%
0.80
0.65
27,600 23 0.20 48,000 9,600
25.00%
JSWSTEEL 26-May-16 CE 1,440.00 16.55 0.25
1.53%
20.10
14.00
27,600 46 4.71 13,200 7,200
120.00%
IDEA 26-May-16 CE 137.50 0.50 -0.05
-9.09%
0.55
0.45
27,000 9 0.13 - 0
0.00%
HEXAWARE 26-May-16 CE 260.00 4.55 -1.80
-28.35%
6.60
3.65
26,000 13 1.38 28,000 10,000
55.56%
CANBK 26-May-16 CE 235.00 1.95 -1.40
-41.79%
2.90
1.80
26,000 13 0.66 24,000 4,000
20.00%
AXISBANK 26-May-16 CE 560.00 0.50 0.15
42.86%
0.60
0.40
26,000 26 0.14 30,000 16,000
114.29%
IBULHSGFIN 26-May-16 CE 680.00 31.00 -10.00
-24.39%
39.00
21.40
25,600 32 8.40 19,200 -2,400
-11.11%
RELIANCE 26-May-16 CE 1,160.00 0.95 -0.35
-26.92%
1.30
0.90
25,500 51 0.28 26,000 13,000
100.00%
TATAMOTORS 26-May-16 CE 500.00 0.65 0.00
0.00%
1.10
0.60
25,500 17 0.20 33,000 7,500
29.41%
AUROPHARMA 26-May-16 CE 860.00 4.85 -0.15
-3.00%
6.20
4.55
25,200 36 1.37 50,400 16,800
50.00%
ASIANPAINT 26-May-16 CE 940.00 5.80 -1.80
-23.68%
7.35
5.30
25,200 42 1.54 30,600 6,000
24.39%
GAIL 26-May-16 CE 360.00 14.70 -1.30
-8.13%
16.60
12.70
25,200 18 3.68 21,000 9,800
87.50%
WOCKPHARMA 26-May-16 CE 1,000.00 58.20 -2.25
-3.72%
67.15
50.60
25,125 67 14.61 8,250 5,625
214.29%
DRREDDY 26-May-16 CE 3,200.00 52.70 0.15
0.29%
59.95
46.00
25,050 167 12.95 26,850 10,350
62.73%
SRTRANSFIN 26-May-16 CE 1,000.00 20.80 -10.10
-32.69%
25.45
15.80
24,600 41 5.16 21,000 7,800
59.09%
ANDHRABANK 26-May-16 CE 52.50 2.95 -0.50
-14.49%
4.00
2.95
24,000 3 0.87 8,000 8,000
0.00%
CANBK 26-May-16 CE 250.00 0.75 -0.45
-37.50%
0.90
0.65
24,000 12 0.20 22,000 20,000
1,000.00%
HDIL 26-May-16 CE 82.50 7.25 -0.50
-6.45%
7.25
6.40
24,000 4 1.65 24,000 12,000
100.00%
IDBI 26-May-16 CE 82.50 0.45 -0.40
-47.06%
0.45
0.45
24,000 3 0.11 24,000 24,000
0.00%
IDBI 26-May-16 CE 87.50 0.25 -0.30
-54.55%
0.25
0.20
24,000 3 0.06 16,000 16,000
0.00%
JSWENERGY 26-May-16 CE 75.00 1.00 0.15
17.65%
1.25
0.75
24,000 4 0.25 42,000 18,000
75.00%
L&TFH 26-May-16 CE 67.50 5.60 -1.00
-15.15%
5.60
3.90
24,000 3 1.16 32,000 16,000
100.00%
ADANIPORTS 26-May-16 CE 265.00 2.40 -0.35
-12.73%
3.05
2.40
24,000 15 0.68 24,000 22,400
1,400.00%
NCC 26-May-16 CE 75.00 6.00 1.00
20.00%
6.00
4.55
24,000 3 1.21 16,000 8,000
100.00%
NTPC 26-May-16 CE 147.50 1.35 0.15
12.50%
1.35
0.90
24,000 6 0.25 24,000 12,000
100.00%
ORIENTBANK 26-May-16 CE 110.00 1.00 -0.75
-42.86%
1.50
0.75
24,000 8 0.28 210,000 3,000
1.45%
ORIENTBANK 26-May-16 CE 120.00 0.45 -0.10
-18.18%
0.45
0.15
24,000 8 0.07 36,000 0
0.00%
PTC 26-May-16 CE 67.50 1.45 -3.30
-69.47%
1.50
1.10
24,000 3 0.32 24,000 24,000
0.00%
RPOWER 26-May-16 CE 67.50 0.10 0.00
0.00%
0.10
0.10
24,000 2 0.02 24,000 0
0.00%
SBIN 26-May-16 CE 170.00 20.90 -3.10
-12.92%
20.90
19.00
24,000 12 4.68 62,000 -2,000
-3.13%
SUNTV 26-May-16 CE 360.00 20.95 8.40
66.93%
23.50
15.05
24,000 12 4.98 16,000 0
0.00%
TITAN 26-May-16 CE 400.00 1.50 -2.00
-57.14%
2.75
1.45
24,000 16 0.48 31,500 18,000
133.33%
TATAPOWER 26-May-16 CE 67.50 3.75 -0.45
-10.71%
4.10
3.75
24,000 3 0.96 40,000 24,000
150.00%
UNIONBANK 26-May-16 CE 160.00 0.55 0.00
0.00%
0.80
0.45
24,000 8 0.15 39,000 15,000
62.50%
NIFTY 26-May-16 CE 7,200.00 691.45 1.30
0.19%
734.55
636.25
23,775 317 161.48 515,775 -8,175
-1.56%
LT 26-May-16 CE 1,380.00 5.50 -2.30
-29.49%
8.35
4.75
23,700 79 1.46 19,200 10,800
128.57%
WOCKPHARMA 26-May-16 CE 1,200.00 8.70 -1.45
-14.29%
10.95
7.00
23,625 63 2.18 21,000 8,250
64.71%
BANKNIFTY 26-May-16 CE 17,300.00 210.60 25.40
13.71%
225.00
135.55
23,610 787 43.51 12,780 2,310
22.06%
INFY 26-May-16 CE 1,360.00 2.00 -6.70
-77.01%
2.65
1.05
23,500 47 0.50 16,500 16,500
0.00%
BANKNIFTY 26-May-16 CE 17,700.00 104.60 13.45
14.76%
115.35
66.10
22,650 755 20.11 18,030 8,430
87.81%
MOTHERSUMI 26-May-16 CE 290.00 2.55 -2.75
-51.89%
3.85
2.40
22,500 15 0.69 37,500 15,000
66.67%
NIFTY 26-May-16 CE 6,800.00 1,084.20 -0.75
-0.07%
1,123.95
1,026.85
22,425 299 236.97 379,500 -18,225
-4.58%
GAIL 26-May-16 CE 370.00 10.60 -2.10
-16.54%
13.00
10.00
22,400 16 2.63 23,800 15,400
183.33%
ADANIPORTS 26-May-16 CE 280.00 1.50 0.25
20.00%
1.60
1.10
22,400 14 0.29 22,400 20,800
1,300.00%
YESBANK 26-May-16 CE 1,060.00 3.15 0.15
5.00%
3.90
2.05
22,400 32 0.69 22,400 13,300
146.15%
CANBK 26-May-16 CE 190.00 17.00 8.00
88.89%
22.00
17.00
22,000 11 4.44 22,000 20,000
1,000.00%
ENGINERSIN 26-May-16 CE 180.00 7.50 -3.75
-33.33%
8.00
6.85
22,000 10 1.62 26,400 15,400
140.00%
RECLTD 26-May-16 CE 210.00 1.00 -0.15
-13.04%
1.00
0.75
22,000 11 0.20 56,000 10,000
21.74%
SOUTHBANK 26-May-16 CE 22.50 0.10 0.00
0.00%
0.10
0.10
22,000 1 0.02 176,000 22,000
14.29%
TATACHEM 26-May-16 CE 420.00 8.50 -1.40
-14.14%
10.65
7.50
22,000 20 2.08 18,700 2,200
13.33%
AXISBANK 26-May-16 CE 430.00 45.25 2.75
6.47%
50.00
42.00
22,000 22 10.59 20,000 13,000
185.71%
AUROPHARMA 26-May-16 CE 840.00 7.30 -1.10
-13.10%
9.15
7.20
21,700 31 1.72 25,200 7,000
38.46%
HINDUNILVR 26-May-16 CE 860.00 31.30 -1.70
-5.15%
37.70
27.25
21,600 36 6.88 15,000 9,000
150.00%
M&M 26-May-16 CE 1,380.00 24.60 -9.10
-27.00%
31.65
23.40
21,600 54 5.67 40,800 5,200
14.61%
SUNPHARMA 26-May-16 CE 880.00 4.70 0.45
10.59%
6.30
3.05
21,600 36 1.05 34,800 9,600
38.10%
NIFTY 30-Jun-16 CE 7,600.00 393.45 -5.75
-1.44%
423.00
354.25
21,525 287 82.68 98,250 12,900
15.11%
ASHOKLEY 26-May-16 CE 127.50 0.25 -1.65
-86.84%
0.25
0.25
21,000 3 0.05 21,000 21,000
0.00%
AUROPHARMA 26-May-16 CE 700.00 75.65 -4.35
-5.44%
84.95
75.65
21,000 30 17.54 23,100 15,400
200.00%
BHARATFORG 26-May-16 CE 840.00 15.30 -0.10
-0.65%
16.95
12.45
21,000 42 2.99 21,500 5,500
34.38%
CEATLTD 26-May-16 CE 1,120.00 28.90 -16.95
-36.97%
30.00
21.80
21,000 30 5.41 8,400 6,300
300.00%
CAIRN 26-May-16 CE 170.00 0.55 0.10
22.22%
0.55
0.45
21,000 7 0.11 27,000 9,000
50.00%
JINDALSTEL 26-May-16 CE 40.00 30.00 11.65
63.49%
32.00
30.00
21,000 3 6.58 21,000 21,000
0.00%
TECHM 26-May-16 CE 520.00 6.45 1.85
40.22%
6.50
4.50
21,000 21 1.15 53,000 14,000
35.90%
TATAMTRDVR 26-May-16 CE 350.00 0.90 -2.45
-73.13%
1.35
0.90
21,000 10 0.23 21,000 21,000
0.00%
ADANIPORTS 26-May-16 CE 235.00 13.00 1.20
10.17%
13.50
10.60
20,800 13 2.37 30,400 -4,800
-13.64%
BANKNIFTY 26-May-16 CE 17,800.00 83.90 4.40
5.53%
95.30
51.10
20,760 692 15.04 11,160 3,300
41.98%
WOCKPHARMA 26-May-16 CE 1,150.00 14.40 -1.50
-9.43%
17.80
12.00
20,625 55 3.13 10,875 8,625
383.33%
EXIDEIND 26-May-16 CE 170.00 0.55 -0.20
-26.67%
0.65
0.55
20,400 6 0.12 64,600 3,400
5.56%
JSWSTEEL 26-May-16 CE 1,480.00 8.00 -9.20
-53.49%
10.40
5.05
20,400 34 1.84 15,000 15,000
0.00%
MARUTI 26-May-16 CE 3,750.00 145.00 19.55
15.58%
162.20
115.00
20,125 161 27.62 5,375 875
19.44%
ADANIPOWER 26-May-16 CE 42.50 0.10 0.00
0.00%
0.10
0.10
20,000 1 0.02 20,000 0
0.00%
DISHTV 26-May-16 CE 97.50 1.95 -0.20
-9.30%
2.15
1.95
20,000 4 0.41 35,000 0
0.00%
HINDALCO 26-May-16 CE 92.50 6.65 -1.25
-15.82%
6.65
6.00
20,000 4 1.24 20,000 5,000
33.33%
IFCI 26-May-16 CE 20.00 5.35 -0.30
-5.31%
5.35
5.35
20,000 1 1.07 60,000 20,000
50.00%
KPIT 26-May-16 CE 160.00 5.60 -1.85
-24.83%
6.00
5.60
20,000 5 1.16 20,000 4,000
25.00%
NMDC 26-May-16 CE 102.50 1.10 -0.40
-26.67%
1.35
1.10
20,000 4 0.23 25,000 15,000
150.00%
NMDC 26-May-16 CE 105.00 0.60 -0.25
-29.41%
0.80
0.55
20,000 4 0.13 170,000 5,000
3.03%
POWERGRID 26-May-16 CE 155.00 0.70 -0.20
-22.22%
0.70
0.55
20,000 5 0.13 40,000 8,000
25.00%
PNB 26-May-16 CE 115.00 0.15 -0.10
-40.00%
0.20
0.15
20,000 5 0.04 56,000 8,000
16.67%
UCOBANK 26-May-16 CE 45.00 0.40 -0.25
-38.46%
0.45
0.40
20,000 2 0.08 100,000 20,000
25.00%
RELINFRA 26-May-16 CE 640.00 2.45 -0.65
-20.97%
3.20
1.80
19,500 15 0.44 32,500 14,300
78.57%
HINDZINC 26-May-16 CE 175.00 3.50 0.10
2.94%
3.50
2.50
19,200 6 0.61 19,200 12,800
200.00%
JETAIRWAYS 26-May-16 CE 740.00 3.25 -2.55
-43.97%
4.90
3.25
18,900 21 0.80 23,400 15,300
188.89%
TATAELXSI 26-May-16 CE 1,900.00 97.05 2.70
2.86%
100.00
61.60
18,900 63 15.68 12,000 7,800
185.71%
CIPLA 26-May-16 CE 530.00 22.35 1.90
9.29%
22.95
19.45
18,400 23 3.88 9,600 0
0.00%
NIFTY 29-Dec-16 CE 8,000.00 463.10 -10.20
-2.16%
499.10
440.00
18,375 245 84.19 558,125 2,025
0.36%
ALBK 26-May-16 CE 55.00 3.50 -1.50
-30.00%
5.90
3.50
18,000 3 0.92 18,000 12,000
200.00%
BANKINDIA 26-May-16 CE 107.50 0.90 -0.45
-33.33%
1.30
0.90
18,000 6 0.22 9,000 9,000
0.00%
IBREALEST 26-May-16 CE 57.50 7.80 1.80
30.00%
8.10
7.80
18,000 2 1.43 9,000 -18,000
-66.67%
ONGC 26-May-16 CE 255.00 0.75 -8.85
-92.19%
0.80
0.75
18,000 9 0.14 18,000 18,000
0.00%
PETRONET 26-May-16 CE 295.00 1.05 0.40
61.54%
1.65
1.00
18,000 6 0.24 27,000 12,000
80.00%
RELIANCE 26-May-16 CE 940.00 57.00 -17.00
-22.97%
70.00
54.55
18,000 36 10.84 16,500 8,000
94.12%
SAIL 26-May-16 CE 57.50 0.25 0.05
25.00%
0.25
0.25
18,000 2 0.05 72,000 18,000
33.33%
TATAMOTORS 26-May-16 CE 390.00 27.45 -2.55
-8.50%
32.65
27.35
18,000 12 5.28 33,000 -6,000
-15.38%
TITAN 26-May-16 CE 390.00 2.45 -6.55
-72.78%
3.70
2.20
18,000 12 0.50 13,500 0
0.00%
TVSMOTOR 26-May-16 CE 370.00 1.50 -0.25
-14.29%
1.60
1.20
18,000 9 0.26 24,000 4,000
20.00%
CASTROLIND 26-May-16 CE 400.00 11.60 3.10
36.47%
13.50
9.50
17,600 16 2.19 38,500 13,200
52.17%
YESBANK 26-May-16 CE 1,100.00 1.20 -1.60
-57.14%
2.80
1.15
17,500 25 0.30 13,300 11,200
533.33%
AMARAJABAT 26-May-16 CE 1,000.00 11.00 -1.15
-9.47%
13.25
7.80
17,400 29 1.91 10,800 5,400
100.00%
HINDPETRO 26-May-16 CE 820.00 38.65 1.50
4.04%
40.90
27.85
17,400 29 5.93 25,200 3,600
16.67%
ICICIBANK 26-May-16 CE 200.00 37.45 -4.05
-9.76%
40.00
37.45
17,000 10 6.65 57,800 -3,400
-5.56%
ICICIBANK 30-Jun-16 CE 240.00 11.90 -13.70
-53.52%
16.00
10.00
17,000 10 1.98 8,500 8,500
0.00%
TECHM 26-May-16 CE 490.00 16.00 6.25
64.10%
16.80
11.50
17,000 17 2.53 9,000 9,000
0.00%
RELINFRA 26-May-16 CE 620.00 4.00 -1.40
-25.93%
4.50
3.65
16,900 13 0.69 24,700 11,700
90.00%
KOTAKBANK 26-May-16 CE 700.00 35.25 10.70
43.58%
35.90
21.40
16,800 24 5.07 20,300 -700
-3.33%
BHARATFORG 26-May-16 CE 860.00 10.30 -1.00
-8.85%
11.30
9.10
16,500 33 1.64 22,000 8,500
62.96%
INFY 26-May-16 CE 1,400.00 1.00 -1.10
-52.38%
2.20
1.00
16,500 33 0.23 32,000 11,000
52.38%
ANDHRABANK 26-May-16 CE 50.00 6.00 -1.80
-23.08%
6.00
5.85
16,000 2 0.95 8,000 0
0.00%
AJANTPHARM 26-May-16 CE 1,550.00 32.65 -7.55
-18.78%
45.00
21.95
16,000 40 4.62 4,400 3,200
266.67%
BHEL 26-May-16 CE 100.00 24.70 -0.30
-1.20%
27.00
24.70
16,000 8 4.09 18,000 12,000
200.00%
HINDZINC 26-May-16 CE 185.00 1.25 -1.00
-44.44%
1.25
1.25
16,000 5 0.20 16,000 16,000
0.00%
HINDZINC 26-May-16 CE 185.00 1.25 -6.15
-83.11%
1.25
1.25
16,000 5 1.32 16,000 16,000
0.00%
IDBI 26-May-16 CE 57.50 10.80 4.60
74.19%
10.80
10.80
16,000 2 1.73 16,000 16,000
0.00%
JISLJALEQS 26-May-16 CE 80.00 0.20 -1.55
-88.57%
0.45
0.20
16,000 2 0.05 8,000 8,000
0.00%
NCC 26-May-16 CE 82.50 2.70 -0.55
-16.92%
2.70
2.05
16,000 2 0.38 40,000 -16,000
-28.57%
NCC 26-May-16 CE 92.50 0.50 -1.10
-68.75%
0.80
0.50
16,000 2 0.10 16,000 0
0.00%
POWERGRID 26-May-16 CE 140.00 6.30 0.70
12.50%
6.30
5.35
16,000 4 0.91 32,000 0
0.00%
TATASTEEL 26-May-16 CE 280.00 66.50 -2.40
-3.48%
73.00
66.00
16,000 8 10.75 124,000 2,000
1.64%
TATASTEEL 26-May-16 CE 310.00 45.00 2.10
4.90%
45.15
40.00
16,000 8 6.69 94,000 6,000
6.82%
TATAPOWER 26-May-16 CE 65.00 6.80 -0.50
-6.85%
6.80
5.50
16,000 2 0.98 56,000 8,000
16.67%
TATAPOWER 26-May-16 CE 82.50 0.25 0.00
0.00%
0.25
0.25
16,000 2 0.04 16,000 16,000
0.00%
TATAGLOBAL 26-May-16 CE 140.00 0.30 -0.10
-25.00%
0.30
0.20
16,000 4 0.04 72,000 4,000
5.88%
HEROMOTOCO 26-May-16 CE 3,000.00 53.70 -1.35
-2.45%
60.75
50.55
15,800 79 8.89 20,600 6,600
47.14%
COALINDIA 26-May-16 CE 270.00 19.50 1.05
5.69%
21.00
19.50
15,600 13 3.25 21,600 10,800
100.00%
DHFL 26-May-16 CE 220.00 2.45 0.10
4.26%
2.45
1.50
15,400 7 0.31 37,400 2,200
6.25%
LICHSGFIN 26-May-16 CE 510.00 3.55 -0.10
-2.74%
3.70
3.20
15,400 14 0.53 19,800 -1,100
-5.26%
BANKNIFTY 26-May-16 CE 16,600.00 560.15 64.75
13.07%
581.00
397.15
15,210 507 73.05 67,260 180
0.27%
CIPLA 26-May-16 CE 580.00 4.25 -0.75
-15.00%
4.90
3.80
15,200 19 0.63 12,800 9,600
300.00%
BANKINDIA 26-May-16 CE 115.00 0.40 -0.25
-38.46%
0.40
0.35
15,000 5 0.06 18,000 9,000
100.00%
CROMPGREAV 26-May-16 CE 62.50 1.45 -0.55
-27.50%
1.65
1.45
15,000 5 0.24 15,000 15,000
0.00%
HINDALCO 26-May-16 CE 90.00 10.00 0.85
9.29%
10.10
10.00
15,000 3 1.50 70,000 0
0.00%
PETRONET 26-May-16 CE 270.00 6.50 0.85
15.04%
7.00
4.80
15,000 5 0.91 27,000 12,000
80.00%
RELCAPITAL 26-May-16 CE 470.00 2.40 0.40
20.00%
2.50
1.50
15,000 10 0.32 18,000 12,000
200.00%
MARUTI 26-May-16 CE 4,300.00 7.35 -1.60
-17.88%
11.80
6.00
14,875 119 1.25 18,500 4,000
27.59%
DRREDDY 26-May-16 CE 3,100.00 95.60 2.60
2.80%
99.20
84.10
14,850 99 13.53 14,550 5,550
61.67%
NIFTY 28-Jul-16 CE 8,000.00 196.45 -111.40
-36.19%
210.00
170.00
14,700 196 27.30 9,675 9,675
0.00%
HEROMOTOCO 26-May-16 CE 2,900.00 95.60 0.05
0.05%
103.95
90.00
14,600 73 14.29 10,200 8,800
628.57%
CENTURYTEX 26-May-16 CE 720.00 7.70 -2.35
-23.38%
8.50
4.40
14,400 18 0.80 12,000 11,200
1,400.00%
BANKNIFTY 26-May-16 CE 17,400.00 178.20 24.65
16.05%
188.80
111.55
14,340 478 22.32 9,720 4,020
70.53%
INFRATEL 26-May-16 CE 370.00 12.00 -6.50
-35.14%
15.70
12.00
14,300 11 2.00 16,900 5,200
44.44%
CASTROLIND 26-May-16 CE 410.00 6.00 0.60
11.11%
8.25
5.00
14,300 13 0.94 7,700 6,600
600.00%
MCDOWELL-N 26-May-16 CE 2,400.00 83.55 9.55
12.91%
87.00
66.00
14,250 57 11.16 11,750 8,750
291.67%
MCDOWELL-N 26-May-16 CE 2,500.00 46.35 5.35
13.05%
48.00
40.00
14,250 57 6.18 14,250 6,750
90.00%
ASHOKLEY 26-May-16 CE 97.50 10.20 0.00
0.00%
10.55
10.20
14,000 2 1.45 70,000 0
0.00%
ASHOKLEY 30-Jun-16 CE 120.00 2.20 -4.25
-65.89%
2.20
1.80
14,000 2 0.28 7,000 7,000
0.00%
IOB 26-May-16 CE 37.50 0.20 0.15
300.00%
0.20
0.20
14,000 1 0.03 14,000 14,000
0.00%
M&MFIN 26-May-16 CE 330.00 2.95 0.20
7.27%
2.95
2.45
14,000 7 0.38 40,000 6,000
17.65%
HINDPETRO 26-May-16 CE 920.00 5.20 -0.55
-9.57%
7.00
4.50
13,800 23 0.74 46,200 4,800
11.59%
HEROMOTOCO 26-May-16 CE 2,950.00 71.55 -0.75
-1.04%
79.50
68.85
13,600 68 10.05 9,200 7,000
318.18%
NIFTY 26-May-16 CE 7,100.00 789.85 4.50
0.57%
828.00
739.90
13,575 181 107.25 410,700 2,625
0.64%
KSCL 26-May-16 CE 400.00 20.50 -7.25
-26.13%
27.75
20.50
13,500 18 3.07 14,250 12,000
533.33%
NIFTY 26-May-16 CE 7,750.00 215.85 -3.75
-1.71%
244.00
176.70
13,500 180 28.86 15,525 2,025
15.00%
KOTAKBANK 26-May-16 CE 770.00 5.60 0.60
12.00%
5.75
5.00
13,300 19 0.69 16,100 13,300
475.00%
YESBANK 26-May-16 CE 860.00 89.40 2.60
3.00%
100.15
82.95
13,300 19 11.57 23,100 -700
-2.94%
DHFL 26-May-16 CE 205.00 5.60 -2.15
-27.74%
5.60
4.05
13,200 6 0.60 19,800 13,200
200.00%
IGL 26-May-16 CE 580.00 19.70 1.15
6.20%
20.00
18.00
13,200 12 2.51 27,500 5,500
25.00%
JSWSTEEL 26-May-16 CE 1,360.00 51.70 0.85
1.67%
56.85
41.20
13,200 22 6.41 24,600 4,800
24.24%
SRTRANSFIN 26-May-16 CE 960.00 34.45 -15.45
-30.96%
40.00
25.00
13,200 22 4.60 6,000 4,800
400.00%
TATACHEM 26-May-16 CE 410.00 13.20 -4.30
-24.57%
14.10
11.05
13,200 12 1.66 8,800 3,300
60.00%
SKSMICRO 26-May-16 CE 700.00 4.45 1.45
48.33%
5.00
1.50
13,000 13 0.40 13,000 12,000
1,200.00%
WIPRO 26-May-16 CE 610.00 1.95 -0.40
-17.02%
1.95
1.90
13,000 13 0.25 26,000 13,000
100.00%
TATAELXSI 26-May-16 CE 1,950.00 66.35 -0.95
-1.41%
82.20
46.70
12,900 43 7.71 7,500 5,700
316.67%
MARUTI 26-May-16 CE 4,150.00 18.55 -0.80
-4.13%
25.70
15.65
12,750 102 2.46 7,375 5,750
353.85%
HINDUNILVR 26-May-16 CE 960.00 3.30 -0.70
-17.50%
4.70
3.30
12,600 21 0.52 30,600 4,800
18.60%
BANKNIFTY 26-May-16 CE 17,600.00 126.40 16.95
15.49%
132.10
77.50
12,510 417 13.79 7,890 3,570
82.64%
ACC 26-May-16 CE 1,460.00 31.80 -1.05
-3.20%
40.00
26.50
12,375 33 4.22 15,000 2,625
21.21%
ACC 26-May-16 CE 1,500.00 18.90 0.15
0.80%
24.50
17.50
12,375 33 2.62 9,750 3,750
62.50%
ALBK 26-May-16 CE 70.00 0.30 0.00
0.00%
0.30
0.25
12,000 2 0.03 48,000 12,000
33.33%
ALBK 26-May-16 CE 72.50 0.05 -0.60
-92.31%
0.05
0.05
12,000 2 0.01 12,000 12,000
0.00%
ACC 26-May-16 CE 1,440.00 43.30 -1.50
-3.35%
51.95
35.00
12,000 32 5.33 18,375 1,125
6.52%
ADANIENT 26-May-16 CE 92.50 2.50 1.90
316.67%
3.00
2.50
12,000 2 0.33 - 0
0.00%
BANKINDIA 26-May-16 CE 102.50 2.20 -1.30
-37.14%
2.20
2.20
12,000 4 0.26 15,000 12,000
400.00%
CENTURYTEX 26-May-16 CE 740.00 4.95 1.80
57.14%
4.95
2.40
12,000 15 0.41 11,200 11,200
0.00%
INDIACEM 26-May-16 CE 102.50 0.85 -0.70
-45.16%
1.35
0.85
12,000 2 0.13 12,000 12,000
0.00%
IDEA 26-May-16 CE 142.50 0.30 -0.75
-71.43%
0.45
0.30
12,000 4 0.05 9,000 3,000
50.00%
JUSTDIAL 26-May-16 CE 1,000.00 5.00 -2.00
-28.57%
6.40
3.40
12,000 24 0.57 11,500 7,000
155.56%
M&MFIN 26-May-16 CE 320.00 4.00 -1.20
-23.08%
4.25
4.00
12,000 6 0.49 106,000 4,000
3.92%
NTPC 26-May-16 CE 137.50 4.45 -1.05
-19.09%
4.95
4.40
12,000 3 0.55 8,000 0
0.00%
ONGC 26-May-16 CE 210.00 12.50 0.95
8.23%
13.50
11.95
12,000 6 1.53 38,000 10,000
35.71%
PETRONET 26-May-16 CE 260.00 10.00 -4.50
-31.03%
12.00
10.00
12,000 4 1.29 12,000 12,000
0.00%
RELCAPITAL 26-May-16 CE 380.00 27.45 -7.55
-21.57%
27.45
22.35
12,000 8 2.97 33,000 3,000
10.00%
RECLTD 26-May-16 CE 220.00 0.50 0.00
0.00%
0.55
0.50
12,000 6 0.06 20,000 10,000
100.00%
RPOWER 26-May-16 CE 45.00 6.55 2.40
57.83%
6.55
6.55
12,000 1 0.79 12,000 12,000
0.00%
TATAMOTORS 26-May-16 CE 380.00 34.55 -3.00
-7.99%
39.45
33.80
12,000 8 4.25 73,500 9,000
13.95%
TITAN 26-May-16 CE 360.00 11.25 -7.95
-41.41%
13.20
11.15
12,000 8 1.41 18,000 9,000
100.00%
TATASTEEL 26-May-16 CE 270.00 75.65 -1.55
-2.01%
79.90
75.65
12,000 6 9.28 118,000 4,000
3.51%
NIFTY 26-May-16 CE 5,500.00 2,373.85 3.05
0.13%
2,413.15
2,326.45
11,625 155 274.73 409,875 4,500
1.11%
M&M 26-May-16 CE 1,440.00 9.70 -5.30
-35.33%
13.70
9.05
11,600 29 1.28 12,000 800
7.14%
JSWSTEEL 26-May-16 CE 1,420.00 22.25 1.15
5.45%
26.85
19.65
11,400 19 2.63 10,800 4,200
63.64%
ULTRACEMCO 26-May-16 CE 3,300.00 41.10 -3.90
-8.67%
53.95
39.05
11,400 57 5.41 12,000 3,000
33.33%
KSCL 26-May-16 CE 420.00 12.25 -3.25
-20.97%
17.10
12.00
11,250 15 1.61 17,250 7,500
76.92%
GAIL 26-May-16 CE 400.00 2.85 -0.65
-18.57%
4.05
2.50
11,200 8 0.33 25,200 7,000
38.46%
ADANIPORTS 26-May-16 CE 230.00 15.60 -0.40
-2.50%
16.05
13.00
11,200 7 1.66 38,400 6,400
20.00%
ADANIPORTS 26-May-16 CE 255.00 5.55 1.30
30.59%
5.65
4.65
11,200 7 0.58 11,200 8,000
250.00%
TATAELXSI 26-May-16 CE 2,200.00 11.80 -3.00
-20.27%
13.80
8.50
11,100 37 1.14 12,600 5,400
75.00%
JSWSTEEL 26-May-16 CE 1,450.00 15.25 3.25
27.08%
18.00
13.30
10,800 18 1.63 10,800 4,800
80.00%
LT 26-May-16 CE 1,200.00 77.65 -6.40
-7.61%
80.05
72.00
10,800 36 8.31 25,500 -4,200
-14.14%
NIFTY 26-May-16 CE 6,500.00 1,369.00 -12.70
-0.92%
1,419.00
1,320.00
10,575 141 144.61 394,500 75
0.02%
AMBUJACEM 26-May-16 CE 250.00 0.70 -1.20
-63.16%
0.90
0.70
10,500 5 0.08 14,700 6,300
75.00%
RELCAPITAL 26-May-16 CE 480.00 1.85 -5.45
-74.66%
2.10
0.05
10,500 7 0.14 6,000 6,000
0.00%
TATAMOTORS 30-Jun-16 CE 440.00 14.15 -9.40
-39.92%
14.15
12.00
10,500 7 1.34 9,000 9,000
0.00%
TATAMTRDVR 26-May-16 CE 340.00 1.40 -0.60
-30.00%
1.90
1.40
10,500 5 0.18 16,800 10,500
166.67%
YESBANK 26-May-16 CE 840.00 94.70 -6.30
-6.24%
107.25
94.70
10,500 15 10.30 41,300 0
0.00%
HEROMOTOCO 26-May-16 CE 3,050.00 39.50 -4.60
-10.43%
45.00
32.60
10,400 52 4.27 8,000 1,400
21.21%
M&M 26-May-16 CE 1,320.00 53.55 -18.45
-25.63%
61.15
47.70
10,400 26 5.54 4,000 1,600
66.67%
ARVIND 26-May-16 CE 340.00 0.95 -0.35
-26.92%
1.60
0.80
10,200 6 0.12 8,500 3,400
66.67%
ARVIND 30-Jun-16 CE 290.00 16.10 -3.70
-18.69%
16.10
11.45
10,200 6 1.40 5,100 5,100
0.00%
EXIDEIND 26-May-16 CE 145.00 7.00 0.45
6.87%
7.20
6.80
10,200 3 0.71 34,000 0
0.00%
JSWSTEEL 26-May-16 CE 1,500.00 5.10 0.35
7.37%
6.00
4.05
10,200 17 0.52 13,200 8,400
175.00%
BHEL 26-May-16 CE 160.00 0.20 -0.05
-20.00%
0.25
0.20
10,000 5 0.02 26,000 6,000
30.00%
DLF 26-May-16 CE 115.00 13.15 -0.35
-2.59%
13.15
13.10
10,000 2 1.31 50,000 10,000
25.00%
DISHTV 26-May-16 CE 87.50 4.70 -1.65
-25.98%
4.80
4.70
10,000 2 0.48 15,000 10,000
200.00%
GLENMARK 26-May-16 CE 860.00 20.30 3.90
23.78%
22.15
20.05
10,000 20 2.10 9,000 6,500
260.00%
HINDALCO 26-May-16 CE 85.00 11.25 -4.95
-30.56%
11.75
11.25
10,000 2 1.15 30,000 5,000
20.00%
M&MFIN 26-May-16 CE 340.00 1.75 -0.20
-10.26%
2.00
1.50
10,000 5 0.19 22,000 4,000
22.22%
ONGC 26-May-16 CE 200.00 20.00 0.30
1.52%
22.25
20.00
10,000 5 2.09 14,000 6,000
75.00%
ONGC 26-May-16 CE 245.00 1.30 -0.15
-10.34%
1.65
1.30
10,000 5 0.15 16,000 8,000
100.00%
PFC 26-May-16 CE 205.00 1.10 -0.15
-12.00%
1.45
1.00
10,000 5 0.13 14,000 2,000
16.67%
SIEMENS 26-May-16 CE 1,160.00 31.20 -6.90
-18.11%
43.00
25.00
10,000 25 3.26 5,600 2,800
100.00%
SBIN 30-Jun-16 CE 195.00 8.60 -6.60
-43.42%
8.70
8.60
10,000 5 0.87 214,000 6,000
2.88%
UPL 26-May-16 CE 600.00 4.00 -0.50
-11.11%
5.15
3.00
10,000 10 0.40 7,000 5,000
250.00%
SUNTV 26-May-16 CE 390.00 5.95 -4.85
-44.91%
6.00
5.50
10,000 5 0.59 8,000 8,000
0.00%
TECHM 26-May-16 CE 510.00 9.10 4.00
78.43%
9.45
7.00
10,000 10 0.83 9,000 4,000
80.00%
NIFTY 26-May-16 CE 6,000.00 1,882.90 5.85
0.31%
1,919.00
1,839.00
9,975 133 187.66 278,175 2,475
0.90%
IDFC 26-May-16 CE 30.00 14.80 0.75
5.34%
14.80
14.35
9,900 3 1.44 16,500 9,900
150.00%
IDFC 26-May-16 CE 60.00 0.05 -0.05
-50.00%
0.10
0.05
9,900 3 0.01 13,200 9,900
300.00%
JETAIRWAYS 26-May-16 CE 760.00 2.00 -2.30
-53.49%
5.00
2.00
9,900 11 0.38 6,300 0
0.00%
TATACHEM 26-May-16 CE 430.00 5.10 -2.90
-36.25%
7.20
5.10
9,900 9 0.63 7,700 -3,300
-30.00%
SIEMENS 26-May-16 CE 1,200.00 18.30 -3.10
-14.49%
26.45
14.75
9,600 24 2.07 12,000 2,400
25.00%
VOLTAS 26-May-16 CE 290.00 15.30 -2.95
-16.16%
18.00
15.15
9,600 6 1.57 14,400 -3,200
-18.18%
VOLTAS 26-May-16 CE 340.00 2.30 -0.30
-11.54%
2.30
1.95
9,600 6 0.21 35,200 1,600
4.76%
RELIANCE 26-May-16 CE 1,180.00 0.65 -0.45
-40.91%
0.95
0.65
9,500 19 0.08 4,000 1,500
60.00%
BANKNIFTY 26-May-16 CE 15,500.00 1,436.95 102.45
7.68%
1,454.45
1,167.00
9,420 314 124.85 32,430 1,290
4.14%
DRREDDY 26-May-16 CE 3,300.00 27.90 0.65
2.39%
30.00
24.30
9,300 62 2.53 14,400 3,000
26.32%
TATAELXSI 26-May-16 CE 2,050.00 33.35 -3.60
-9.74%
41.60
22.00
9,300 31 3.02 5,400 1,500
38.46%
M&M 26-May-16 CE 1,420.00 14.40 -4.65
-24.41%
18.15
13.00
9,200 23 1.40 12,000 -800
-6.25%
KOTAKBANK 26-May-16 CE 760.00 8.50 2.00
30.77%
8.50
6.00
9,100 13 0.63 9,100 7,000
333.33%
ZEEL 26-May-16 CE 400.00 22.60 7.30
47.71%
23.15
17.70
9,100 7 1.93 11,700 -1,300
-10.00%
ZEEL 26-May-16 CE 470.00 1.10 -8.65
-88.72%
1.10
0.95
9,100 7 0.09 7,800 7,800
0.00%
BANKINDIA 26-May-16 CE 112.50 0.70 -2.00
-74.07%
0.70
0.45
9,000 3 0.05 3,000 3,000
0.00%
CROMPGREAV 26-May-16 CE 67.50 0.70 -0.10
-12.50%
0.70
0.65
9,000 3 0.06 24,000 3,000
14.29%
CROMPGREAV 26-May-16 CE 170.00 0.05 -11.65
-99.57%
0.05
0.05
9,000 3 0.00 9,000 0
0.00%
CAIRN 26-May-16 CE 140.00 8.55 0.55
6.88%
8.55
8.45
9,000 3 0.77 18,000 3,000
20.00%
IDEA 26-May-16 CE 150.00 0.15 -0.35
-70.00%
0.20
0.15
9,000 3 0.01 6,000 0
0.00%
PETRONET 26-May-16 CE 285.00 3.00 -3.20
-51.61%
3.00
0.20
9,000 3 0.16 6,000 0
0.00%
PETRONET 26-May-16 CE 300.00 0.80 0.00
0.00%
1.00
0.80
9,000 3 0.08 12,000 9,000
300.00%
WIPRO 26-May-16 CE 550.00 16.50 0.00
0.00%
18.00
14.50
9,000 9 1.46 12,000 4,000
50.00%
BAJAJ-AUTO 26-May-16 CE 2,500.00 78.00 -0.75
-0.95%
85.05
68.10
8,800 44 6.55 10,600 5,000
89.29%
IGL 26-May-16 CE 600.00 11.50 0.25
2.22%
13.30
9.80
8,800 8 1.06 14,300 5,500
62.50%
TATACHEM 26-May-16 CE 440.00 3.75 -0.20
-5.06%
4.40
3.45
8,800 8 0.33 16,500 2,200
15.38%
ARVIND 26-May-16 CE 330.00 1.20 -1.15
-48.94%
2.10
1.20
8,500 5 0.15 13,600 3,400
33.33%
INDUSINDBK 26-May-16 CE 1,120.00 5.00 3.40
212.50%
5.00
3.40
8,400 14 0.36 5,400 5,400
0.00%
IOC 26-May-16 CE 470.00 3.05 1.05
52.50%
3.15
2.60
8,400 7 0.24 9,600 8,400
700.00%
JSWSTEEL 26-May-16 CE 1,460.00 11.00 -2.45
-18.22%
12.00
10.05
8,400 14 0.94 10,200 5,400
112.50%
LUPIN 26-May-16 CE 1,550.00 96.10 20.15
26.53%
104.00
88.00
8,400 28 8.22 10,200 -300
-2.86%
SRTRANSFIN 26-May-16 CE 980.00 27.10 -2.90
-9.67%
31.50
22.00
8,400 14 2.27 7,800 4,800
160.00%
TATAMTRDVR 26-May-16 CE 280.00 24.90 -3.10
-11.07%
29.00
24.90
8,400 4 2.26 6,300 2,100
50.00%
DRREDDY 26-May-16 CE 3,150.00 72.00 -0.15
-0.21%
79.00
64.45
8,100 54 5.63 4,950 1,050
26.92%
HEXAWARE 26-May-16 CE 270.00 2.80 -1.30
-31.71%
3.55
2.80
8,000 4 0.27 8,000 0
0.00%
ANDHRABANK 26-May-16 CE 65.00 0.35 -0.20
-36.36%
0.35
0.35
8,000 1 0.03 48,000 8,000
20.00%
ANDHRABANK 26-May-16 CE 70.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 1 0.01 40,000 8,000
25.00%
AJANTPHARM 26-May-16 CE 1,500.00 53.45 -21.55
-28.73%
63.55
41.30
8,000 20 3.96 4,400 1,200
37.50%
BHEL 26-May-16 CE 110.00 9.50 -6.55
-40.81%
17.50
1.95
8,000 4 1.07 108,000 6,000
5.88%
BHEL 26-May-16 CE 115.00 12.00 0.10
0.84%
12.35
12.00
8,000 4 0.98 26,000 6,000
30.00%
COLPAL 26-May-16 CE 860.00 11.35 -5.65
-33.24%
16.35
11.15
8,000 16 1.16 12,500 6,000
92.31%
DABUR 26-May-16 CE 285.00 4.50 -0.45
-9.09%
6.60
4.50
8,000 4 0.44 4,000 4,000
0.00%
FEDERALBNK 26-May-16 CE 40.00 6.60 0.55
9.09%
6.60
6.60
8,000 1 0.53 - -8,000
-100.00%
IDBI 26-May-16 CE 55.00 13.75 6.35
85.81%
13.75
13.75
8,000 1 1.10 8,000 8,000
0.00%
JISLJALEQS 26-May-16 CE 72.50 0.30 -2.50
-89.29%
0.30
0.30
8,000 1 0.02 8,000 8,000
0.00%
KTKBANK 26-May-16 CE 125.00 1.00 -0.75
-42.86%
1.05
1.00
8,000 2 0.08 20,000 8,000
66.67%
L&TFH 30-Jun-16 CE 65.00 9.00 3.65
68.22%
9.00
9.00
8,000 1 0.72 8,000 8,000
0.00%
NCC 26-May-16 CE 87.50 1.30 -0.70
-35.00%
1.30
1.30
8,000 1 0.10 24,000 8,000
50.00%
NTPC 26-May-16 CE 155.00 0.20 -0.10
-33.33%
0.35
0.20
8,000 2 0.02 20,000 4,000
25.00%
PFC 26-May-16 CE 195.00 2.60 -0.35
-11.86%
3.15
2.60
8,000 4 0.24 12,000 6,000
100.00%
RCOM 26-May-16 CE 47.50 9.10 1.10
13.75%
9.10
9.10
8,000 1 0.73 40,000 0
0.00%
RCOM 26-May-16 CE 85.00 0.05 -0.55
-91.67%
0.05
0.05
8,000 1 0.00 8,000 8,000
0.00%
VEDL 26-May-16 CE 80.00 22.70 1.95
9.40%
23.00
22.70
8,000 2 1.83 80,000 0
0.00%
VEDL 26-May-16 CE 90.00 15.40 2.40
18.46%
15.40
13.40
8,000 2 1.15 52,000 8,000
18.18%
VEDL 30-Jun-16 CE 105.00 7.50 -2.55
-25.37%
8.70
7.50
8,000 2 0.65 - 0
0.00%
TATAPOWER 26-May-16 CE 85.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 1 0.01 8,000 8,000
0.00%
INDUSINDBK 26-May-16 CE 1,000.00 62.15 11.20
21.98%
62.80
47.40
7,800 13 4.21 70,800 1,800
2.61%
JUBLFOOD 26-May-16 CE 1,150.00 67.50 -7.10
-9.52%
79.55
58.00
7,800 26 5.11 5,700 5,700
0.00%
BIOCON 26-May-16 CE 570.00 25.70 6.70
35.26%
30.10
25.00
7,700 7 2.11 11,000 0
0.00%
BEL 26-May-16 CE 1,200.00 35.00 -0.05
-0.14%
43.85
35.00
7,650 17 2.76 9,450 7,200
320.00%
RELIANCE 26-May-16 CE 1,200.00 0.60 -0.20
-25.00%
0.75
0.50
7,500 15 0.05 29,000 4,000
16.00%
CUMMINSIND 26-May-16 CE 900.00 15.50 -5.00
-24.39%
25.80
15.50
7,200 12 1.50 5,400 3,600
200.00%
IOC 26-May-16 CE 480.00 1.90 0.85
80.95%
1.90
1.60
7,200 6 0.13 9,600 4,800
100.00%
ULTRACEMCO 26-May-16 CE 3,250.00 58.80 -8.60
-12.76%
72.10
55.10
7,200 36 4.79 6,600 4,800
266.67%
NIFTY 30-Jun-16 CE 7,200.00 726.60 -3.40
-0.47%
754.00
675.05
7,050 94 49.88 33,525 4,425
15.21%
ASHOKLEY 26-May-16 CE 95.00 12.10 -0.40
-3.20%
12.10
12.10
7,000 1 0.85 63,000 0
0.00%
ASHOKLEY 26-May-16 CE 132.50 0.15 -1.65
-91.67%
0.15
0.15
7,000 1 0.01 7,000 7,000
0.00%
JINDALSTEL 26-May-16 CE 65.00 7.90 -6.90
-46.62%
7.90
7.90
7,000 1 0.55 7,000 7,000
0.00%
ICICIBANK 30-Jun-16 CE 250.00 5.95 -15.50
-72.26%
7.00
5.95
6,800 4 0.42 6,800 6,800
0.00%
SIEMENS 26-May-16 CE 1,220.00 10.00 -19.00
-65.52%
18.00
10.00
6,800 17 1.07 7,200 4,400
157.14%
TCS 26-May-16 CE 2,800.00 2.85 -1.90
-40.00%
6.85
2.85
6,800 34 0.29 8,000 1,600
25.00%
TORNTPHARM 26-May-16 CE 1,500.00 24.25 -16.75
-40.85%
26.00
23.00
6,800 17 1.69 4,400 4,000
1,000.00%
NIFTY 29-Dec-16 CE 9,500.00 39.40 -7.80
-16.53%
48.00
36.65
6,750 90 2.73 267,150 600
0.23%
AMARAJABAT 26-May-16 CE 1,020.00 7.00 -24.65
-77.88%
7.60
6.80
6,600 11 0.47 6,600 6,600
0.00%
DHFL 26-May-16 CE 230.00 1.00 -1.90
-65.52%
1.00
1.00
6,600 3 0.07 8,800 6,600
300.00%
LICHSGFIN 26-May-16 CE 530.00 1.25 -2.25
-64.29%
1.65
1.25
6,600 6 0.10 7,700 6,600
600.00%
RELINFRA 26-May-16 CE 500.00 45.45 -3.70
-7.53%
50.55
45.45
6,500 5 3.10 39,000 1,300
3.45%
NIFTY 28-Jul-16 CE 8,500.00 44.20 -87.95
-66.55%
55.00
40.15
6,450 86 2.97 3,300 3,300
0.00%
CENTURYTEX 26-May-16 CE 600.00 55.40 13.40
31.90%
55.40
37.40
6,400 8 2.91 24,000 800
3.45%
ADANIPORTS 26-May-16 CE 270.00 2.45 0.70
40.00%
2.45
2.00
6,400 4 0.15 16,000 6,400
66.67%
AUROPHARMA 26-May-16 CE 880.00 3.60 -1.40
-28.00%
4.00
3.60
6,300 9 0.25 9,100 6,300
225.00%
IRB 26-May-16 CE 210.00 11.10 -10.40
-48.37%
11.45
9.35
6,300 3 0.67 4,200 4,200
0.00%
BANKNIFTY 30-Jun-16 CE 18,000.00 162.60 -236.40
-59.25%
166.00
70.00
6,210 207 8.09 4,500 4,500
0.00%
BANKBARODA 26-May-16 CE 200.00 0.40 -1.15
-74.19%
0.40
0.40
6,200 2 0.02 18,600 6,200
50.00%
NIFTY 28-Jul-16 CE 8,200.00 101.85 -122.15
-54.53%
131.00
97.00
6,150 82 6.47 5,400 5,400
0.00%
MARUTI 26-May-16 CE 3,700.00 179.25 25.15
16.32%
189.35
139.95
6,125 49 10.14 9,750 1,250
14.71%
ALBK 26-May-16 CE 67.50 0.40 -0.55
-57.89%
0.40
0.40
6,000 1 0.02 6,000 6,000
0.00%
BAJAJ-AUTO 26-May-16 CE 2,600.00 37.35 -1.00
-2.61%
41.90
31.00
6,000 30 2.22 5,800 3,400
141.67%
CAIRN 26-May-16 CE 135.00 11.15 0.90
8.78%
11.20
11.15
6,000 2 0.67 6,000 6,000
0.00%
HAVELLS 26-May-16 CE 330.00 13.00 -2.60
-16.67%
16.50
13.00
6,000 3 0.87 6,000 4,000
200.00%
HAVELLS 26-May-16 CE 370.00 2.25 -0.75
-25.00%
2.45
2.10
6,000 3 0.14 26,000 2,000
8.33%
INDIACEM 26-May-16 CE 85.00 8.00 1.50
23.08%
8.00
8.00
6,000 1 0.48 24,000 6,000
33.33%
IDEA 26-May-16 CE 160.00 0.20 -0.70
-77.78%
0.40
0.20
6,000 2 0.02 3,000 3,000
0.00%
IOC 26-May-16 CE 460.00 4.50 0.50
12.50%
4.90
4.00
6,000 5 0.27 12,000 2,400
25.00%
JSWENERGY 26-May-16 CE 65.00 4.45 -1.60
-26.45%
4.45
4.45
6,000 1 0.27 30,000 6,000
25.00%
JSWENERGY 26-May-16 CE 67.50 3.00 -3.65
-54.89%
3.00
3.00
6,000 1 0.18 6,000 6,000
0.00%
KSCL 26-May-16 CE 440.00 8.90 -1.10
-11.00%
10.50
8.90
6,000 8 0.56 6,750 4,500
200.00%
MCDOWELL-N 26-May-16 CE 2,450.00 57.00 -2.45
-4.12%
57.60
50.25
6,000 24 3.36 6,000 5,250
700.00%
MARUTI 26-May-16 CE 4,400.00 4.70 -1.55
-24.80%
5.75
4.20
6,000 48 0.29 6,750 4,500
200.00%
ORIENTBANK 26-May-16 CE 85.00 7.65 -4.85
-38.80%
8.00
7.65
6,000 2 0.47 12,000 6,000
100.00%
RELCAPITAL 26-May-16 CE 500.00 0.80 -0.40
-33.33%
0.80
0.10
6,000 4 0.03 7,500 6,000
400.00%
UPL 26-May-16 CE 620.00 1.90 -5.80
-75.32%
2.00
1.30
6,000 6 0.10 6,000 6,000
0.00%
SKSMICRO 26-May-16 CE 720.00 2.00 -18.90
-90.43%
2.05
1.05
6,000 6 0.09 6,000 6,000
0.00%
SUNTV 26-May-16 CE 430.00 2.00 -3.35
-62.62%
2.00
2.00
6,000 3 0.12 6,000 6,000
0.00%
TATASTEEL 26-May-16 CE 260.00 86.25 -2.60
-2.93%
89.00
86.20
6,000 3 5.23 106,000 -2,000
-1.85%
TECHM 26-May-16 CE 550.00 2.30 0.25
12.20%
2.35
1.50
6,000 6 0.12 6,000 6,000
0.00%
TVSMOTOR 26-May-16 CE 390.00 0.60 -0.10
-14.29%
0.70
0.60
6,000 3 0.04 2,000 2,000
0.00%
WIPRO 26-May-16 CE 630.00 0.80 -0.30
-27.27%
0.90
0.75
6,000 6 0.05 7,000 4,000
133.33%
NIFTY 28-Jul-16 CE 8,400.00 59.40 -99.00
-62.50%
86.00
55.45
5,625 75 3.36 4,800 4,800
0.00%
CIPLA 26-May-16 CE 600.00 1.95 -10.45
-84.27%
2.80
1.95
5,600 7 0.13 4,800 4,800
0.00%
CEATLTD 26-May-16 CE 1,240.00 7.95 1.70
27.20%
7.95
5.10
5,600 8 0.31 5,600 3,500
166.67%
YESBANK 26-May-16 CE 1,080.00 1.90 -9.80
-83.76%
2.05
1.70
5,600 8 0.10 4,900 4,900
0.00%
BANKNIFTY 26-May-16 CE 15,000.00 1,880.90 95.20
5.33%
1,940.00
1,609.65
5,490 183 99.35 37,920 -210
-0.55%
ASIANPAINT 26-May-16 CE 860.00 30.70 -3.45
-10.10%
36.80
29.50
5,400 9 1.84 6,000 1,800
42.86%
JUBLFOOD 26-May-16 CE 1,350.00 11.00 -9.00
-45.00%
16.40
10.05
5,400 18 0.72 3,900 2,700
225.00%
BANKNIFTY 26-May-16 CE 17,900.00 68.15 6.00
9.65%
75.00
43.00
5,370 179 3.20 12,090 840
7.47%
ACC 26-May-16 CE 1,480.00 26.50 0.05
0.19%
29.00
20.20
5,250 14 1.32 6,375 1,125
21.43%
AJANTPHARM 26-May-16 CE 1,620.00 11.00 -4.00
-26.67%
14.00
11.00
5,200 13 0.61 5,200 4,000
333.33%
RELINFRA 26-May-16 CE 610.00 3.95 -2.80
-41.48%
5.45
3.95
5,200 4 0.24 13,000 5,200
66.67%
MARICO 26-May-16 CE 270.00 3.40 -4.90
-59.04%
3.85
2.90
5,200 2 0.18 5,200 5,200
0.00%
STAR 26-May-16 CE 1,100.00 39.50 -1.65
-4.01%
43.10
35.25
5,200 13 2.09 10,000 4,000
66.67%
SRF 26-May-16 CE 1,400.00 31.15 6.05
24.10%
31.80
23.00
5,200 13 1.53 8,800 2,800
46.67%
LT 26-May-16 CE 1,220.00 62.85 -7.15
-10.21%
69.45
60.40
5,100 17 3.23 4,500 -300
-6.25%
BATAINDIA 26-May-16 CE 600.00 12.90 3.65
39.46%
12.90
2.65
5,000 5 0.39 4,000 3,000
300.00%
DISHTV 26-May-16 CE 110.00 0.50 -0.05
-9.09%
0.50
0.50
5,000 1 0.03 20,000 5,000
33.33%
HINDALCO 26-May-16 CE 82.50 13.50 -3.10
-18.67%
13.50
13.50
5,000 1 0.68 5,000 -5,000
-50.00%
HINDALCO 26-May-16 CE 87.50 11.65 5.15
79.23%
11.65
11.65
5,000 1 0.58 5,000 0
0.00%
NMDC 26-May-16 CE 110.00 0.50 0.05
11.11%
0.50
0.50
5,000 1 0.03 185,000 0
0.00%
CEATLTD 26-May-16 CE 1,080.00 45.35 -16.60
-26.80%
50.00
40.00
4,900 7 2.16 4,200 3,500
500.00%
DRREDDY 26-May-16 CE 3,400.00 15.20 3.15
26.14%
16.90
12.15
4,800 32 0.69 5,100 4,050
385.71%
HINDUNILVR 26-May-16 CE 980.00 2.30 -4.70
-67.14%
2.65
2.05
4,800 8 0.11 6,000 4,800
400.00%
IOC 26-May-16 CE 420.00 18.65 2.60
16.20%
18.95
16.15
4,800 4 0.87 34,800 0
0.00%
ITC 26-May-16 CE 365.00 0.55 -0.25
-31.25%
0.65
0.55
4,800 3 0.03 22,400 1,600
7.69%
LUPIN 26-May-16 CE 1,900.00 4.10 -1.85
-31.09%
4.80
3.35
4,800 16 0.20 3,300 3,000
1,000.00%
TCS 26-May-16 CE 1,800.00 720.00 5.00
0.70%
740.00
715.00
4,800 24 34.99 7,200 600
9.09%
NIFTY 26-May-16 CE 9,400.00 0.30 -0.70
-70.00%
0.70
0.25
4,575 61 0.03 2,025 2,025
0.00%
GLENMARK 26-May-16 CE 840.00 29.70 5.70
23.75%
31.75
24.70
4,500 9 1.26 4,000 1,500
60.00%
HDFCBANK 26-May-16 CE 1,060.00 68.55 -2.45
-3.45%
71.00
68.00
4,500 9 3.12 19,500 -1,000
-4.88%
HDFCBANK 26-May-16 CE 1,080.00 60.00 15.10
33.63%
60.00
50.00
4,500 9 2.38 28,500 3,500
14.00%
INFY 26-May-16 CE 1,100.00 117.00 -4.85
-3.98%
120.20
115.60
4,500 9 5.33 18,500 0
0.00%
RELCAPITAL 26-May-16 CE 360.00 43.50 -1.00
-2.25%
43.50
40.40
4,500 3 1.91 16,500 0
0.00%
RELCAPITAL 26-May-16 CE 370.00 28.00 -14.55
-34.20%
36.15
28.00
4,500 3 1.49 19,500 1,500
8.33%
TATAMOTORS 26-May-16 CE 370.00 43.90 -4.35
-9.02%
46.00
42.05
4,500 3 1.98 57,000 1,500
2.70%
CASTROLIND 26-May-16 CE 420.00 5.00 -19.70
-79.76%
5.40
3.10
4,400 4 0.20 3,300 3,300
0.00%
IGL 26-May-16 CE 640.00 4.00 -0.90
-18.37%
4.00
3.00
4,400 4 0.16 6,600 3,300
100.00%
M&M 26-May-16 CE 1,460.00 8.25 -2.75
-25.00%
8.25
7.55
4,400 11 0.35 10,000 3,200
47.06%
M&M 26-May-16 CE 1,500.00 5.00 -4.70
-48.45%
6.00
4.25
4,400 11 0.21 14,800 3,600
32.14%
STAR 26-May-16 CE 1,150.00 21.40 -4.60
-17.69%
25.70
19.70
4,400 11 0.97 6,800 2,800
70.00%
BPCL 26-May-16 CE 1,100.00 2.00 -4.45
-68.99%
2.95
2.00
4,200 7 0.11 4,200 4,200
0.00%
CEATLTD 26-May-16 CE 1,060.00 56.65 -18.80
-24.92%
78.35
51.45
4,200 6 2.56 3,500 2,800
400.00%
CEATLTD 26-May-16 CE 1,220.00 7.00 -3.05
-30.35%
10.00
7.00
4,200 6 0.34 2,800 2,100
300.00%
AMBUJACEM 26-May-16 CE 245.00 0.95 -0.55
-36.67%
1.30
0.95
4,200 2 0.05 14,700 2,100
16.67%
HCLTECH 26-May-16 CE 720.00 40.05 -78.35
-66.17%
52.00
40.05
4,200 7 1.97 3,600 3,600
0.00%
IRB 26-May-16 CE 240.00 2.00 0.50
33.33%
2.00
1.70
4,200 2 0.08 10,500 2,100
25.00%
IRB 26-May-16 CE 250.00 1.00 0.35
53.85%
1.00
0.95
4,200 2 0.04 10,500 2,100
25.00%
LT 26-May-16 CE 1,480.00 0.80 0.35
77.78%
0.95
0.80
4,200 14 0.04 12,300 4,200
51.85%
YESBANK 26-May-16 CE 820.00 117.05 -6.25
-5.07%
134.25
117.05
4,200 6 5.38 4,900 1,400
40.00%
BAJAJ-AUTO 26-May-16 CE 2,550.00 53.50 -2.85
-5.06%
57.05
44.75
4,000 20 2.06 3,800 1,600
72.73%
BHARATFORG 26-May-16 CE 900.00 4.70 -0.50
-9.62%
4.80
4.30
4,000 8 0.19 23,500 3,000
14.63%
BATAINDIA 26-May-16 CE 560.00 34.00 14.00
70.00%
34.00
14.55
4,000 4 0.87 3,000 2,000
200.00%
CANBK 26-May-16 CE 195.00 15.25 -5.75
-27.38%
15.25
13.95
4,000 2 0.58 10,000 -2,000
-16.67%
CANBK 26-May-16 CE 245.00 1.00 -0.60
-37.50%
1.00
0.90
4,000 2 0.04 4,000 4,000
0.00%
COLPAL 26-May-16 CE 880.00 5.10 -4.90
-49.00%
5.10
5.10
4,000 8 0.20 4,500 3,500
350.00%
HAVELLS 26-May-16 CE 300.00 36.00 -5.50
-13.25%
40.00
36.00
4,000 2 1.52 6,000 2,000
50.00%
HAVELLS 26-May-16 CE 320.00 20.00 -8.00
-28.57%
22.00
20.00
4,000 2 0.84 4,000 2,000
100.00%
IBULHSGFIN 26-May-16 CE 780.00 4.20 -1.80
-30.00%
4.45
2.50
4,000 5 0.16 3,200 2,400
300.00%
NTPC 26-May-16 CE 130.00 10.50 -1.65
-13.58%
10.50
10.50
4,000 1 0.42 16,000 0
0.00%
NTPC 26-May-16 CE 132.50 9.00 3.05
51.26%
9.00
9.00
4,000 1 0.36 20,000 4,000
25.00%
PFC 26-May-16 CE 175.00 10.70 -1.30
-10.83%
10.70
9.95
4,000 2 0.41 12,000 0
0.00%
PNB 26-May-16 CE 102.50 0.60 -0.95
-61.29%
0.60
0.60
4,000 1 0.02 12,000 4,000
50.00%
PNB 26-May-16 CE 107.50 0.40 -1.25
-75.76%
0.40
0.40
4,000 1 0.02 8,000 4,000
100.00%
RECLTD 26-May-16 CE 175.00 10.50 -3.15
-23.08%
10.90
10.50
4,000 2 0.43 46,000 2,000
4.55%
SBIN 26-May-16 CE 150.00 37.85 -4.80
-11.25%
40.20
37.85
4,000 2 1.56 32,000 0
0.00%
SUNTV 26-May-16 CE 340.00 35.25 11.05
45.66%
35.25
30.05
4,000 2 1.31 - 0
0.00%
TATAGLOBAL 26-May-16 CE 122.50 3.60 0.10
2.86%
3.60
3.60
4,000 1 0.14 8,000 4,000
100.00%
TATAGLOBAL 26-May-16 CE 127.50 2.10 -0.40
-16.00%
2.10
2.10
4,000 1 0.08 8,000 4,000
100.00%
TATAGLOBAL 26-May-16 CE 135.00 0.60 -0.20
-25.00%
0.60
0.60
4,000 1 0.02 60,000 0
0.00%
GRASIM 26-May-16 CE 4,200.00 63.60 -1.45
-2.23%
69.45
52.95
3,900 26 2.46 4,050 1,500
58.82%
ZEEL 26-May-16 CE 480.00 0.50 -7.75
-93.94%
0.50
0.50
3,900 3 0.02 3,900 3,900
0.00%
NIFTY 30-Jun-16 CE 7,000.00 898.85 -26.55
-2.87%
925.00
862.00
3,825 51 34.22 772,800 1,575
0.20%
BPCL 26-May-16 CE 1,060.00 6.00 0.60
11.11%
6.70
6.00
3,600 6 0.23 4,800 2,400
100.00%
BHARTIARTL 26-May-16 CE 340.00 27.60 -4.40
-13.75%
30.35
27.60
3,600 3 1.06 20,400 0
0.00%
BHARTIARTL 26-May-16 CE 350.00 19.35 -8.00
-29.25%
23.70
19.35
3,600 3 0.77 13,200 1,200
10.00%
CUMMINSIND 26-May-16 CE 920.00 15.00 -26.30
-63.68%
15.00
8.00
3,600 6 0.41 1,800 1,800
0.00%
JUBLFOOD 26-May-16 CE 1,400.00 8.10 -4.15
-33.88%
13.45
7.90
3,600 12 0.35 5,100 1,200
30.77%
SIEMENS 26-May-16 CE 1,140.00 32.65 -15.35
-31.98%
54.75
32.65
3,600 9 1.62 2,400 800
50.00%
SRTRANSFIN 26-May-16 CE 1,020.00 13.25 -12.75
-49.04%
15.55
13.25
3,600 6 0.51 5,400 1,200
28.57%
RELIANCE 30-Jun-16 CE 1,100.00 11.55 -2.45
-17.50%
12.10
11.05
3,500 7 0.41 6,000 2,000
50.00%
ARVIND 30-Jun-16 CE 300.00 12.10 -4.20
-25.77%
12.10
12.10
3,400 2 0.41 3,400 3,400
0.00%
EXIDEIND 26-May-16 CE 140.00 11.00 -2.10
-16.03%
11.00
11.00
3,400 1 0.37 44,200 3,400
8.33%
ICICIBANK 26-May-16 CE 205.00 32.45 21.35
192.34%
32.45
32.45
3,400 2 1.10 3,400 3,400
0.00%
NIFTY 29-Dec-16 CE 7,000.00 1,164.30 -5.65
-0.48%
1,200.00
1,129.00
3,375 45 39.00 333,475 2,550
0.77%
BIOCON 26-May-16 CE 660.00 1.50 0.70
87.50%
1.50
1.00
3,300 3 0.04 2,200 2,200
0.00%
CASTROLIND 26-May-16 CE 390.00 13.50 0.40
3.05%
17.00
12.00
3,300 3 0.47 1,100 0
0.00%
IGL 26-May-16 CE 590.00 15.00 0.00
0.00%
17.00
15.00
3,300 3 0.52 8,800 3,300
60.00%
NIFTY 30-Jun-16 CE 10,000.00 1.40 0.85
154.55%
1.90
0.10
3,225 43 0.03 6,600 375
6.02%
AJANTPHARM 26-May-16 CE 1,560.00 23.75 -19.25
-44.77%
43.00
16.00
3,200 8 0.79 2,800 400
16.67%
HINDZINC 26-May-16 CE 166.00 8.90 2.40
36.92%
8.90
8.90
3,200 1 0.28 6,400 3,200
100.00%
HINDZINC 26-May-16 CE 170.00 5.75 0.15
2.68%
5.75
5.75
3,200 1 0.18 9,600 3,200
50.00%
HINDZINC 26-May-16 CE 181.00 1.65 0.55
50.00%
1.65
1.65
3,200 1 0.05 32,000 0
0.00%
ADANIPORTS 26-May-16 CE 215.00 24.45 0.45
1.88%
24.95
24.45
3,200 2 0.79 1,600 0
0.00%
ULTRACEMCO 26-May-16 CE 3,200.00 77.05 -7.50
-8.87%
95.10
75.00
3,200 16 2.68 5,600 2,200
64.71%
ULTRACEMCO 26-May-16 CE 3,400.00 20.15 -5.10
-20.20%
27.00
20.00
3,200 16 0.73 8,400 1,000
13.51%
BANKNIFTY 26-May-16 CE 16,300.00 742.85 67.70
10.03%
790.25
605.65
3,060 102 21.29 2,400 -600
-20.00%
AMARAJABAT 26-May-16 CE 940.00 33.00 1.00
3.13%
33.00
28.15
3,000 5 0.91 3,000 600
25.00%
AMARAJABAT 26-May-16 CE 980.00 17.80 3.80
27.14%
17.80
13.55
3,000 5 0.46 4,200 0
0.00%
APOLLOTYRE 26-May-16 CE 155.00 10.70 -9.35
-46.63%
10.70
10.70
3,000 1 0.32 3,000 3,000
0.00%
BANKINDIA 26-May-16 CE 85.00 11.00 1.50
15.79%
11.00
11.00
3,000 1 0.33 18,000 3,000
20.00%
CESC 26-May-16 CE 560.00 9.80 -0.10
-1.01%
9.80
5.55
3,000 3 0.24 3,000 0
0.00%
CROMPGREAV 26-May-16 CE 47.50 9.95 1.95
24.38%
9.95
9.95
3,000 1 0.30 3,000 3,000
0.00%
CROMPGREAV 26-May-16 CE 52.50 5.80 -0.10
-1.69%
5.80
5.80
3,000 1 0.17 3,000 3,000
0.00%
DRREDDY 26-May-16 CE 3,250.00 38.90 -1.10
-2.75%
42.85
36.00
3,000 20 1.15 2,550 1,050
70.00%
IDEA 26-May-16 CE 107.50 9.30 1.00
12.05%
9.30
9.30
3,000 1 0.28 3,000 3,000
0.00%
LUPIN 26-May-16 CE 1,850.00 6.50 -123.30
-94.99%
8.55
6.00
3,000 10 0.21 900 900
0.00%
ORIENTBANK 26-May-16 CE 115.00 0.75 -0.85
-53.13%
0.75
0.75
3,000 1 0.02 12,000 3,000
33.33%
PIDILITIND 26-May-16 CE 620.00 11.50 0.50
4.55%
11.50
9.85
3,000 3 0.33 6,000 3,000
100.00%
PIDILITIND 26-May-16 CE 630.00 7.15 -0.50
-6.54%
7.35
5.70
3,000 3 0.20 4,000 2,000
100.00%
PIDILITIND 26-May-16 CE 640.00 5.50 0.30
5.77%
5.50
5.50
3,000 3 0.17 4,000 3,000
300.00%
PETRONET 26-May-16 CE 275.00 4.00 -6.25
-60.98%
4.00
4.00
3,000 1 0.12 6,000 3,000
100.00%
SKSMICRO 26-May-16 CE 580.00 33.95 3.95
13.17%
33.95
30.50
3,000 3 0.96 9,000 0
0.00%
SUNPHARMA 26-May-16 CE 960.00 0.65 -0.35
-35.00%
0.75
0.65
3,000 5 0.02 4,200 3,000
250.00%
UNIONBANK 26-May-16 CE 120.00 10.00 -5.00
-33.33%
10.00
10.00
3,000 1 0.30 3,000 3,000
0.00%
BANKNIFTY 26-May-16 CE 16,400.00 667.75 32.10
5.05%
698.15
510.00
2,880 96 16.56 3,150 2,190
228.13%
AUROPHARMA 26-May-16 CE 740.00 48.50 0.50
1.04%
48.50
42.00
2,800 4 1.23 12,600 1,400
12.50%
ULTRACEMCO 26-May-16 CE 3,350.00 37.00 -7.95
-17.69%
37.05
36.00
2,800 14 1.03 2,200 0
0.00%
YESBANK 26-May-16 CE 800.00 143.55 1.55
1.09%
144.00
143.00
2,800 4 4.02 28,700 0
0.00%
NIFTY 28-Jul-16 CE 8,300.00 78.85 -110.20
-58.29%
97.00
75.15
2,775 37 2.27 2,400 2,400
0.00%
MARUTI 26-May-16 CE 3,600.00 240.00 -20.00
-7.69%
244.65
230.00
2,750 22 6.45 11,625 -500
-4.12%
GRASIM 26-May-16 CE 4,100.00 102.60 -15.35
-13.01%
112.00
89.35
2,700 18 2.82 2,700 900
50.00%
BAJAJ-AUTO 26-May-16 CE 2,650.00 24.10 -2.90
-10.74%
27.00
23.00
2,600 13 0.64 5,600 600
12.00%
MARICO 26-May-16 CE 255.00 6.65 2.10
46.15%
6.65
6.65
2,600 1 0.17 5,200 2,600
100.00%
ZEEL 30-Jun-16 CE 450.00 9.80 0.05
0.51%
9.80
9.80
2,600 2 0.25 2,600 2,600
0.00%
BHARTIARTL 26-May-16 CE 320.00 48.70 -4.30
-8.11%
48.70
48.60
2,400 2 1.17 27,600 0
0.00%
CIPLA 26-May-16 CE 520.00 26.85 -3.35
-11.09%
26.90
26.85
2,400 3 0.64 4,800 2,400
100.00%
COALINDIA 26-May-16 CE 360.00 0.15 0.10
200.00%
0.15
0.15
2,400 2 0.00 7,200 0
0.00%
CENTURYTEX 26-May-16 CE 580.00 50.00 -8.00
-13.79%
62.30
50.00
2,400 3 1.36 9,600 0
0.00%
IOC 26-May-16 CE 410.00 25.45 6.55
34.66%
25.45
25.45
2,400 2 0.61 2,400 2,400
0.00%
MINDTREE 26-May-16 CE 700.00 13.50 -1.50
-10.00%
19.55
12.00
2,400 3 0.36 7,200 1,600
28.57%
OIL 26-May-16 CE 330.00 11.95 -5.25
-30.52%
13.00
11.95
2,400 2 0.30 2,400 2,400
0.00%
BANKNIFTY 26-May-16 CE 18,200.00 40.30 9.15
29.37%
50.00
20.85
2,370 79 0.75 2,190 480
28.07%
NIFTY 29-Dec-16 CE 10,000.00 16.00 -4.00
-20.00%
20.00
16.00
2,325 31 0.43 74,075 600
0.82%
NIFTY 30-Jun-16 CE 7,400.00 548.20 -6.10
-1.10%
578.00
503.65
2,325 31 12.66 131,175 975
0.75%
KSCL 26-May-16 CE 500.00 1.10 -10.95
-90.87%
2.00
1.10
2,250 3 0.04 2,250 2,250
0.00%
BIOCON 26-May-16 CE 560.00 33.25 7.25
27.88%
38.00
33.25
2,200 2 0.78 4,400 -1,100
-20.00%
CASTROLIND 26-May-16 CE 380.00 17.80 2.80
18.67%
18.80
17.80
2,200 2 0.40 2,200 1,100
100.00%
DHFL 26-May-16 CE 225.00 1.50 0.40
36.36%
1.50
1.50
2,200 1 0.03 2,200 2,200
0.00%
IGL 26-May-16 CE 560.00 28.35 10.25
56.63%
31.05
28.35
2,200 2 0.65 1,100 1,100
0.00%
IGL 26-May-16 CE 610.00 10.25 0.65
6.77%
10.25
9.50
2,200 2 0.22 5,500 2,200
66.67%
IGL 26-May-16 CE 620.00 7.10 0.60
9.23%
7.10
7.00
2,200 2 0.16 11,000 2,200
25.00%
MCLEODRUSS 26-May-16 CE 190.00 7.50 0.00
0.00%
7.50
7.50
2,200 1 0.17 4,400 2,200
100.00%
TATACHEM 26-May-16 CE 470.00 1.10 0.00
0.00%
1.55
1.10
2,200 2 0.03 7,700 1,100
16.67%
TATACOMM 26-May-16 CE 440.00 6.80 3.45
102.99%
6.80
6.80
2,200 2 0.15 2,200 2,200
0.00%
NIFTY 26-May-16 CE 6,900.00 970.00 -17.30
-1.75%
1,029.70
923.35
2,175 29 21.53 151,575 300
0.20%
IRB 26-May-16 CE 260.00 0.55 0.30
120.00%
0.55
0.55
2,100 1 0.01 2,100 0
0.00%
IRB 26-May-16 CE 280.00 0.15 0.10
200.00%
0.15
0.15
2,100 1 0.00 2,100 0
0.00%
KOTAKBANK 26-May-16 CE 680.00 43.15 8.50
24.53%
43.15
43.00
2,100 3 0.90 38,500 0
0.00%
HEXAWARE 26-May-16 CE 220.00 26.65 -4.70
-14.99%
26.65
26.65
2,000 1 0.53 2,000 2,000
0.00%
HEXAWARE 26-May-16 CE 230.00 15.55 -10.45
-40.19%
15.55
15.55
2,000 1 0.31 2,000 2,000
0.00%
HEXAWARE 26-May-16 CE 235.00 15.65 -7.95
-33.69%
15.65
15.65
2,000 1 0.31 2,000 2,000
0.00%
HEXAWARE 26-May-16 CE 240.00 12.25 -1.75
-12.50%
12.25
12.25
2,000 1 0.25 4,000 2,000
100.00%
AJANTPHARM 26-May-16 CE 1,540.00 28.00 -28.00
-50.00%
41.15
26.00
2,000 5 0.59 4,000 800
25.00%
BHARATFORG 26-May-16 CE 880.00 6.95 0.55
8.59%
6.95
6.10
2,000 4 0.13 8,500 0
0.00%
BHEL 26-May-16 CE 105.00 22.00 1.00
4.76%
22.00
22.00
2,000 1 0.44 8,000 2,000
33.33%
BATAINDIA 26-May-16 CE 570.00 19.95 7.35
58.33%
19.95
15.80
2,000 2 0.36 7,000 2,000
40.00%
BATAINDIA 26-May-16 CE 580.00 21.25 7.25
51.79%
22.50
20.00
2,000 2 0.43 4,000 2,000
100.00%
CANBK 26-May-16 CE 180.00 27.45 16.10
141.85%
27.45
27.45
2,000 1 0.55 2,000 2,000
0.00%
CESC 26-May-16 CE 510.00 34.00 20.85
158.56%
34.00
33.80
2,000 2 0.68 - 0
0.00%
COLPAL 26-May-16 CE 900.00 3.30 -4.40
-57.14%
3.35
3.30
2,000 4 0.07 5,500 1,500
37.50%
DABUR 26-May-16 CE 295.00 3.20 -0.35
-9.86%
3.20
3.20
2,000 1 0.06 2,000 2,000
0.00%
HDFC 26-May-16 CE 1,220.00 3.50 -1.50
-30.00%
4.00
2.55
2,000 5 0.07 12,800 1,200
10.34%
HDFCBANK 26-May-16 CE 1,040.00 95.00 6.00
6.74%
95.00
93.00
2,000 4 1.87 8,000 1,500
23.08%
PFC 26-May-16 CE 215.00 0.45 0.30
200.00%
0.45
0.45
2,000 1 0.01 4,000 0
0.00%
PIDILITIND 26-May-16 CE 600.00 16.75 3.25
24.07%
16.75
16.75
2,000 2 0.34 3,000 2,000
200.00%
RECLTD 26-May-16 CE 150.00 27.30 7.90
40.72%
27.30
27.30
2,000 1 0.55 2,000 0
0.00%
RECLTD 26-May-16 CE 205.00 1.25 -0.30
-19.35%
1.25
1.25
2,000 1 0.03 16,000 0
0.00%
RECLTD 26-May-16 CE 215.00 0.65 -0.35
-35.00%
0.65
0.65
2,000 1 0.01 2,000 -2,000
-50.00%
SIEMENS 26-May-16 CE 1,180.00 21.50 -7.30
-25.35%
30.00
21.50
2,000 5 0.56 2,000 400
25.00%
SBIN 26-May-16 CE 160.00 28.00 -11.50
-29.11%
28.00
28.00
2,000 1 0.56 68,000 2,000
3.03%
SKSMICRO 26-May-16 CE 560.00 57.50 8.00
16.16%
57.50
46.20
2,000 2 1.04 14,000 0
0.00%
SUNTV 26-May-16 CE 420.00 2.10 -4.30
-67.19%
2.10
2.10
2,000 1 0.04 2,000 2,000
0.00%
TATASTEEL 26-May-16 CE 290.00 57.75 -3.00
-4.94%
57.75
57.75
2,000 1 1.16 54,000 2,000
3.85%
TECHM 26-May-16 CE 540.00 3.25 0.65
25.00%
3.25
3.10
2,000 2 0.06 2,000 2,000
0.00%
TVSMOTOR 26-May-16 CE 300.00 24.70 -2.30
-8.52%
24.70
24.70
2,000 1 0.49 10,000 2,000
25.00%
TVSMOTOR 26-May-16 CE 310.00 17.00 -8.00
-32.00%
17.00
17.00
2,000 1 0.34 4,000 2,000
100.00%
AXISBANK 30-Jun-16 CE 560.00 2.00 -6.05
-75.16%
11.80
2.00
2,000 2 0.14 - 0
0.00%
NIFTY 26-May-16 CE 6,700.00 1,158.40 -41.60
-3.47%
1,221.60
1,125.00
1,950 26 22.96 75,750 -1,125
-1.46%
BANKNIFTY 26-May-16 CE 12,000.00 4,830.75 105.65
2.24%
4,900.00
4,537.00
1,800 60 85.53 33,720 630
1.90%
GRASIM 26-May-16 CE 4,300.00 35.00 0.00
0.00%
40.00
28.45
1,800 12 0.67 1,500 600
66.67%
INDUSINDBK 26-May-16 CE 1,140.00 3.05 1.80
144.00%
3.05
1.90
1,800 3 0.05 1,200 1,200
0.00%
JETAIRWAYS 26-May-16 CE 580.00 55.25 -11.25
-16.92%
56.50
55.25
1,800 2 1.01 1,800 -900
-33.33%
BAJFINANCE 26-May-16 CE 7,000.00 130.00 -70.00
-35.00%
155.00
110.00
1,750 14 2.22 2,875 1,375
91.67%
NIFTY 30-Jun-16 CE 5,000.00 2,840.35 -25.15
-0.88%
2,891.25
2,800.05
1,725 23 48.92 121,425 -450
-0.37%
ARVIND 26-May-16 CE 260.00 30.00 9.90
49.25%
30.00
30.00
1,700 1 0.51 5,100 1,700
50.00%
ICICIBANK 26-May-16 CE 190.00 50.00 -12.35
-19.81%
50.00
50.00
1,700 1 0.85 3,400 1,700
100.00%
ICICIBANK 26-May-16 CE 210.00 26.00 -11.00
-29.73%
26.00
26.00
1,700 1 0.44 5,100 1,700
50.00%
ICICIBANK 30-Jun-16 CE 260.00 4.00 -13.85
-77.59%
4.00
4.00
1,700 1 0.07 1,700 1,700
0.00%
ICICIBANK 30-Jun-16 CE 280.00 1.90 -10.25
-84.36%
1.90
1.90
1,700 1 0.03 1,700 1,700
0.00%
CONCOR 26-May-16 CE 1,350.00 45.00 -13.00
-22.41%
45.00
45.00
1,600 4 0.72 800 -1,200
-60.00%
IBULHSGFIN 26-May-16 CE 760.00 5.45 -2.20
-28.76%
5.45
5.00
1,600 2 0.08 3,200 0
0.00%
ITC 26-May-16 CE 300.00 25.80 -1.10
-4.09%
25.80
25.80
1,600 1 0.41 8,000 -1,600
-16.67%
ITC 26-May-16 CE 310.00 19.85 2.85
16.76%
19.85
19.85
1,600 1 0.32 4,800 1,600
50.00%
ITC 26-May-16 CE 315.00 15.05 -3.95
-20.79%
15.05
15.05
1,600 1 0.24 3,200 1,600
100.00%
MINDTREE 26-May-16 CE 750.00 4.00 0.00
0.00%
4.00
4.00
1,600 2 0.06 5,600 1,600
40.00%
M&M 26-May-16 CE 1,520.00 3.25 -19.25
-85.56%
3.25
3.00
1,600 4 0.05 1,600 1,600
0.00%
NIFTY 26-May-16 CE 6,200.00 1,689.75 -110.25
-6.13%
1,712.50
1,611.40
1,575 21 26.16 900 600
200.00%
NIFTY 28-Jul-16 CE 8,100.00 142.10 -121.45
-46.08%
155.00
131.10
1,575 21 2.27 975 975
0.00%
BEML 26-May-16 CE 950.00 27.95 -0.60
-2.10%
36.35
27.95
1,500 3 0.49 8,500 1,000
13.33%
GRASIM 26-May-16 CE 4,150.00 91.15 -18.85
-17.14%
91.15
69.00
1,500 10 1.21 450 300
200.00%
INFY 26-May-16 CE 1,140.00 83.70 -2.80
-3.24%
86.30
83.70
1,500 3 1.27 3,000 1,000
50.00%
MOTHERSUMI 26-May-16 CE 240.00 23.25 3.60
18.32%
23.25
23.25
1,500 1 0.35 1,500 1,500
0.00%
NIFTY 26-May-16 CE 9,300.00 0.55 -1.75
-76.09%
0.90
0.30
1,500 20 0.01 375 375
0.00%
RELCAPITAL 26-May-16 CE 330.00 62.85 22.15
54.42%
62.85
62.85
1,500 1 0.94 1,500 1,500
0.00%
TATAMOTORS 26-May-16 CE 360.00 55.55 -1.65
-2.88%
55.55
55.55
1,500 1 0.83 15,000 0
0.00%
BRITANNIA 26-May-16 CE 2,900.00 73.95 -2.75
-3.59%
82.00
60.00
1,400 7 1.03 2,200 400
22.22%
CEATLTD 26-May-16 CE 1,050.00 53.85 -31.15
-36.65%
60.00
53.85
1,400 2 0.80 2,100 700
50.00%
GAIL 26-May-16 CE 350.00 21.65 -1.95
-8.26%
21.65
21.65
1,400 1 0.30 2,800 0
0.00%
TCS 26-May-16 CE 2,200.00 329.40 -5.60
-1.67%
344.75
329.40
1,400 7 4.74 1,400 -200
-12.50%
TCS 26-May-16 CE 3,150.00 0.60 -1.35
-69.23%
0.65
0.60
1,400 7 0.01 4,800 1,400
41.18%
BANKNIFTY 26-May-16 CE 14,000.00 2,888.65 119.55
4.32%
2,920.00
2,652.60
1,350 45 37.73 16,950 -480
-2.75%
BANKNIFTY 30-Jun-16 CE 16,500.00 808.50 -130.80
-13.93%
815.00
651.15
1,350 45 10.07 1,080 1,080
0.00%
BEL 26-May-16 CE 1,220.00 25.70 -4.30
-14.33%
25.70
21.45
1,350 3 0.32 1,800 900
100.00%
RELINFRA 26-May-16 CE 630.00 1.55 -5.95
-79.33%
1.55
1.55
1,300 1 0.02 2,600 1,300
100.00%
RELINFRA 26-May-16 CE 660.00 1.00 -1.00
-50.00%
1.00
1.00
1,300 1 0.01 15,600 0
0.00%
GODREJIND 26-May-16 CE 380.00 2.50 -0.50
-16.67%
2.50
2.50
1,300 1 0.03 5,200 1,300
33.33%
PCJEWELLER 26-May-16 CE 360.00 19.00 -29.10
-60.50%
19.00
19.00
1,300 1 0.25 1,300 1,300
0.00%
ZEEL 26-May-16 CE 390.00 29.50 6.80
29.96%
29.50
29.50
1,300 1 0.38 2,600 1,300
100.00%
EICHERMOT 26-May-16 CE 21,000.00 351.15 -37.20
-9.58%
375.00
291.25
1,275 51 4.45 2,975 1,125
60.81%
NIFTY 28-Jul-16 CE 9,000.00 15.00 -32.40
-68.35%
17.00
12.00
1,275 17 0.19 1,050 1,050
0.00%
BANKNIFTY 26-May-16 CE 18,100.00 48.15 8.15
20.38%
51.00
33.30
1,260 42 0.57 13,590 330
2.49%
APOLLOHOSP 26-May-16 CE 1,400.00 12.00 0.00
0.00%
12.00
11.00
1,200 3 0.14 2,800 1,200
75.00%
AMARAJABAT 26-May-16 CE 960.00 18.95 -14.05
-42.58%
18.95
18.95
1,200 2 0.23 1,200 0
0.00%
BPCL 26-May-16 CE 920.00 63.05 36.15
134.39%
65.05
63.05
1,200 2 0.77 1,200 1,200
0.00%
BHARTIARTL 26-May-16 CE 430.00 0.80 -0.40
-33.33%
0.80
0.80
1,200 1 0.01 1,200 1,200
0.00%
BHARTIARTL 26-May-16 CE 440.00 0.70 -0.15
-17.65%
0.70
0.70
1,200 1 0.01 1,200 1,200
0.00%
COALINDIA 26-May-16 CE 340.00 0.40 0.00
0.00%
0.40
0.40
1,200 1 0.00 4,800 1,200
33.33%
COALINDIA 26-May-16 CE 350.00 0.25 0.10
66.67%
0.25
0.25
1,200 1 0.00 1,200 0
0.00%
HCLTECH 26-May-16 CE 700.00 59.85 -74.05
-55.30%
60.00
59.85
1,200 2 0.72 1,200 1,200
0.00%
HCLTECH 26-May-16 CE 960.00 0.40 0.35
700.00%
0.45
0.40
1,200 2 0.01 1,200 600
100.00%
HINDPETRO 26-May-16 CE 800.00 52.50 -19.50
-27.08%
52.50
48.95
1,200 2 0.61 9,000 600
7.14%
HINDPETRO 30-Jun-16 CE 880.00 28.30 -14.25
-33.49%
28.30
27.40
1,200 2 0.33 1,200 1,200
0.00%
HINDPETRO 30-Jun-16 CE 900.00 20.50 -16.45
-44.52%
20.50
20.50
1,200 2 0.25 1,200 1,200
0.00%
HINDPETRO 30-Jun-16 CE 920.00 16.85 -15.15
-47.34%
16.85
16.85
1,200 2 0.20 1,200 1,200
0.00%
IOC 26-May-16 CE 400.00 29.00 7.05
32.12%
29.00
29.00
1,200 1 0.35 1,200 1,200
0.00%
IOC 26-May-16 CE 500.00 1.00 0.50
100.00%
1.00
1.00
1,200 1 0.01 2,400 1,200
100.00%
IOC 30-Jun-16 CE 430.00 17.10 1.50
9.62%
17.10
17.10
1,200 1 0.21 1,200 1,200
0.00%
JSWSTEEL 26-May-16 CE 1,300.00 88.00 1.85
2.15%
92.45
88.00
1,200 2 1.08 15,000 1,200
8.70%
LT 26-May-16 CE 1,500.00 0.35 -0.15
-30.00%
0.35
0.35
1,200 4 0.00 7,500 0
0.00%
SIEMENS 26-May-16 CE 1,240.00 8.50 -3.10
-26.72%
10.50
8.50
1,200 3 0.11 6,400 -400
-5.88%
TATAELXSI 26-May-16 CE 2,150.00 14.00 -5.30
-27.46%
22.00
12.00
1,200 4 0.19 2,700 -300
-10.00%
ACC 26-May-16 CE 1,540.00 11.00 1.30
13.40%
11.00
11.00
1,125 3 0.12 4,125 0
0.00%
WOCKPHARMA 26-May-16 CE 950.00 81.25 -4.15
-4.86%
83.55
81.25
1,125 3 0.93 2,250 0
0.00%
WOCKPHARMA 26-May-16 CE 1,250.00 5.05 -2.05
-28.87%
6.00
5.05
1,125 3 0.06 3,750 375
11.11%
BIOCON 26-May-16 CE 650.00 1.75 0.80
84.21%
1.75
1.75
1,100 1 0.02 1,100 1,100
0.00%
IGL 26-May-16 CE 570.00 28.50 5.25
22.58%
28.50
28.50
1,100 1 0.31 7,700 0
0.00%
IGL 26-May-16 CE 650.00 2.90 0.00
0.00%
2.90
2.90
1,100 1 0.03 2,200 0
0.00%
LICHSGFIN 26-May-16 CE 440.00 28.70 -0.45
-1.54%
28.70
28.70
1,100 1 0.32 19,800 0
0.00%
LICHSGFIN 26-May-16 CE 540.00 1.20 -4.75
-79.83%
1.20
1.20
1,100 1 0.01 1,100 1,100
0.00%
TATACOMM 26-May-16 CE 410.00 20.10 13.60
209.23%
20.10
20.10
1,100 1 0.22 1,100 1,100
0.00%
TATACOMM 26-May-16 CE 420.00 12.40 -0.65
-4.98%
12.40
12.40
1,100 1 0.14 3,300 1,100
50.00%
BATAINDIA 26-May-16 CE 550.00 23.85 8.30
53.38%
23.85
23.85
1,000 1 0.24 1,000 1,000
0.00%
CESC 26-May-16 CE 530.00 18.00 9.65
115.57%
18.00
18.00
1,000 1 0.18 1,000 1,000
0.00%
COLPAL 26-May-16 CE 840.00 22.00 -7.30
-24.91%
22.05
22.00
1,000 2 0.22 1,500 1,000
200.00%
GLENMARK 26-May-16 CE 820.00 39.00 6.00
18.18%
39.00
38.00
1,000 2 0.39 1,500 1,000
200.00%
HDFCBANK 26-May-16 CE 1,220.00 2.05 0.90
78.26%
2.20
1.90
1,000 2 0.02 1,000 1,000
0.00%
INFY 26-May-16 CE 1,080.00 138.00 -11.00
-7.38%
138.00
138.00
1,000 2 1.38 3,000 1,000
50.00%
INFY 26-May-16 CE 1,380.00 1.75 -5.35
-75.35%
1.75
1.70
1,000 2 0.02 1,000 1,000
0.00%
JUSTDIAL 26-May-16 CE 1,100.00 2.00 0.00
0.00%
2.00
2.00
1,000 2 0.02 12,000 1,000
9.09%
MCDOWELL-N 26-May-16 CE 2,600.00 27.00 -20.00
-42.55%
27.00
19.55
1,000 4 0.22 1,000 750
300.00%
PIDILITIND 26-May-16 CE 610.00 13.95 1.85
15.29%
13.95
13.95
1,000 1 0.14 6,000 1,000
20.00%
RELIANCE 26-May-16 CE 900.00 90.55 -18.45
-16.93%
93.35
90.55
1,000 2 0.92 4,500 500
12.50%
TECHM 26-May-16 CE 450.00 38.45 3.75
10.81%
38.45
38.45
1,000 1 0.38 3,000 0
0.00%
TECHM 26-May-16 CE 470.00 26.05 10.05
62.81%
26.05
26.05
1,000 1 0.26 2,000 -1,000
-33.33%
TECHM 26-May-16 CE 530.00 4.45 1.20
36.92%
4.45
4.45
1,000 1 0.04 1,000 1,000
0.00%
WIPRO 26-May-16 CE 510.00 48.00 -4.00
-7.69%
48.00
48.00
1,000 1 0.48 1,000 0
0.00%
NIFTY 26-May-16 CE 7,650.00 300.10 45.05
17.66%
320.45
268.15
975 13 2.84 675 450
200.00%
NIFTY 28-Jul-16 CE 7,900.00 242.40 -114.65
-32.11%
248.30
225.55
975 13 2.33 750 750
0.00%
NIFTY 30-Jun-16 CE 2,700.00 5,082.80 -30.15
-0.59%
5,156.70
5,070.30
975 13 49.71 418,050 600
0.14%
BEL 26-May-16 CE 1,240.00 20.20 -0.30
-1.46%
20.20
20.00
900 2 0.18 4,500 -450
-9.09%
JETAIRWAYS 26-May-16 CE 600.00 43.05 -6.95
-13.90%
43.05
43.05
900 1 0.39 9,000 0
0.00%
JETAIRWAYS 30-Jun-16 CE 580.00 63.00 15.55
32.77%
63.00
63.00
900 1 0.57 900 900
0.00%
JUBLFOOD 26-May-16 CE 1,100.00 90.15 -41.70
-31.63%
115.00
90.15
900 3 0.91 1,200 900
300.00%
NIFTY 26-May-16 CE 6,600.00 1,231.45 -46.10
-3.61%
1,325.00
1,230.00
900 12 11.44 53,475 -150
-0.28%
NIFTY 26-May-16 CE 7,550.00 390.00 -90.00
-18.75%
405.45
374.45
900 12 3.50 975 900
1,200.00%
NIFTY 30-Jun-16 CE 6,500.00 1,390.00 -493.50
-26.20%
1,390.00
1,389.90
900 12 12.51 750 750
0.00%
TATAELXSI 26-May-16 CE 2,350.00 5.95 -4.05
-40.50%
6.00
5.95
900 3 0.05 900 300
50.00%
NIFTY 26-May-16 CE 6,300.00 1,615.50 -88.50
-5.19%
1,615.50
1,582.05
825 11 13.20 900 825
1,100.00%
NIFTY 26-May-16 CE 7,450.00 451.60 1.60
0.36%
495.90
451.60
825 11 3.93 825 750
1,000.00%
BANKNIFTY 26-May-16 CE 13,500.00 3,140.00 -140.00
-4.27%
3,304.95
3,140.00
810 27 26.55 13,860 690
5.24%
BANKNIFTY 26-May-16 CE 16,100.00 874.90 96.40
12.38%
897.70
760.00
810 27 6.76 660 180
37.50%
APOLLOHOSP 26-May-16 CE 1,350.00 32.00 10.15
46.45%
32.00
32.00
800 2 0.26 2,800 800
40.00%
AJANTPHARM 26-May-16 CE 1,580.00 27.90 -15.20
-35.27%
47.00
27.90
800 2 0.30 4,000 800
25.00%
AJANTPHARM 26-May-16 CE 1,750.00 3.55 -1.45
-29.00%
3.55
3.55
800 2 0.03 4,000 0
0.00%
HDFC 26-May-16 CE 1,240.00 2.75 -1.25
-31.25%
2.75
2.50
800 2 0.02 1,600 0
0.00%
HEROMOTOCO 26-May-16 CE 3,200.00 16.00 -0.75
-4.48%
18.00
13.75
800 4 0.12 4,400 600
15.79%
HEROMOTOCO 26-May-16 CE 3,400.00 4.00 -14.65
-78.55%
4.00
4.00
800 4 0.03 800 800
0.00%
IBULHSGFIN 26-May-16 CE 640.00 62.20 -1.30
-2.05%
62.20
62.20
800 1 0.50 800 -800
-50.00%
MINDTREE 26-May-16 CE 720.00 7.00 -3.50
-33.33%
7.00
7.00
800 1 0.06 8,000 800
11.11%
M&M 26-May-16 CE 1,480.00 6.00 -6.00
-50.00%
9.00
6.00
800 2 0.06 5,600 0
0.00%
M&M 26-May-16 CE 1,540.00 2.70 -17.20
-86.43%
3.00
2.70
800 2 0.02 800 800
0.00%
M&M 30-Jun-16 CE 1,300.00 91.15 43.10
89.70%
91.15
91.15
800 2 0.73 800 800
0.00%
SIEMENS 26-May-16 CE 1,100.00 55.00 -23.00
-29.49%
83.75
55.00
800 2 0.55 6,000 400
7.14%
SIEMENS 26-May-16 CE 1,120.00 46.00 -14.90
-24.47%
54.00
46.00
800 2 0.40 4,000 400
11.11%
SRF 26-May-16 CE 1,450.00 17.25 3.75
27.78%
17.50
17.00
800 2 0.14 6,000 800
15.38%
TCS 26-May-16 CE 2,450.00 104.50 -4.45
-4.08%
110.00
99.00
800 4 0.84 5,400 -400
-6.90%
BANKNIFTY 30-Jun-16 CE 17,500.00 297.05 78.90
36.17%
330.00
215.00
780 26 2.29 990 630
175.00%
NIFTY 26-May-16 CE 7,350.00 588.45 63.45
12.09%
588.45
553.50
750 10 4.28 900 750
500.00%
NIFTY 26-May-16 CE 8,550.00 3.00 -2.05
-40.59%
3.00
1.50
750 10 0.02 2,175 375
20.83%
NIFTY 30-Jun-16 CE 7,100.00 786.90 -2.50
-0.32%
793.95
772.00
750 10 5.90 46,050 -450
-0.97%
CEATLTD 26-May-16 CE 1,250.00 4.25 -6.90
-61.88%
4.25
4.25
700 1 0.03 1,400 700
100.00%
KOTAKBANK 26-May-16 CE 780.00 3.95 -1.40
-26.17%
3.95
3.95
700 1 0.03 700 700
0.00%
YESBANK 26-May-16 CE 720.00 220.00 166.85
313.92%
220.00
220.00
700 1 1.54 700 700
0.00%
YESBANK 26-May-16 CE 880.00 64.90 -7.45
-10.30%
64.90
64.90
700 1 0.45 40,600 0
0.00%
ASIANPAINT 26-May-16 CE 960.00 4.10 -0.10
-2.38%
4.10
4.10
600 1 0.02 17,400 600
3.57%
ASIANPAINT 26-May-16 CE 1,000.00 2.30 -14.85
-86.59%
2.30
2.30
600 1 0.01 600 600
0.00%
BAJAJ-AUTO 26-May-16 CE 2,450.00 101.90 -65.80
-39.24%
101.90
101.90
600 3 0.61 - -600
-100.00%
BPCL 26-May-16 CE 1,080.00 4.50 -3.10
-40.79%
4.50
4.50
600 1 0.03 600 600
0.00%
CUMMINSIND 26-May-16 CE 880.00 33.25 13.25
66.25%
33.25
33.25
600 1 0.20 1,800 0
0.00%
HCLTECH 26-May-16 CE 920.00 0.90 -2.05
-69.49%
0.90
0.90
600 1 0.01 2,400 600
33.33%
HCLTECH 30-Jun-16 CE 720.00 60.00 -56.20
-48.36%
60.00
60.00
600 1 0.36 600 600
0.00%
HEROMOTOCO 26-May-16 CE 2,800.00 156.00 -44.00
-22.00%
171.95
156.00
600 3 0.98 1,600 200
14.29%
HEROMOTOCO 26-May-16 CE 2,850.00 125.00 -84.70
-40.39%
130.00
125.00
600 3 0.76 1,000 600
150.00%
HEROMOTOCO 26-May-16 CE 3,250.00 10.00 -21.70
-68.45%
10.00
10.00
600 3 0.06 600 600
0.00%
HINDUNILVR 30-Jun-16 CE 920.00 14.90 -21.65
-59.23%
14.90
14.90
600 1 0.09 600 600
0.00%
HINDPETRO 26-May-16 CE 780.00 62.35 0.35
0.56%
62.35
62.35
600 1 0.37 3,000 0
0.00%
INDUSINDBK 26-May-16 CE 900.00 141.00 6.00
4.44%
141.00
141.00
600 1 0.85 13,200 0
0.00%
INDUSINDBK 26-May-16 CE 1,160.00 2.15 1.25
138.89%
2.15
2.15
600 1 0.01 600 600
0.00%
JSWSTEEL 26-May-16 CE 1,100.00 279.75 6.25
2.29%
279.75
279.75
600 1 1.68 5,400 600
12.50%
JSWSTEEL 26-May-16 CE 1,320.00 68.70 -4.30
-5.89%
68.70
68.70
600 1 0.41 1,200 600
100.00%
JSWSTEEL 26-May-16 CE 1,340.00 59.00 -1.00
-1.67%
59.00
59.00
600 1 0.35 7,800 -600
-7.14%
LUPIN 26-May-16 CE 1,500.00 129.00 29.00
29.00%
129.00
126.90
600 2 0.77 2,100 0
0.00%
SUNPHARMA 26-May-16 CE 920.00 1.40 -4.40
-75.86%
1.40
1.40
600 1 0.01 2,400 0
0.00%
SUNPHARMA 26-May-16 CE 940.00 1.10 -2.60
-70.27%
1.10
1.10
600 1 0.01 1,200 600
100.00%
TCS 26-May-16 CE 3,100.00 0.55 -1.75
-76.09%
0.55
0.55
600 3 0.00 1,200 600
100.00%
ULTRACEMCO 26-May-16 CE 3,500.00 10.00 -1.00
-9.09%
10.00
9.10
600 3 0.06 5,600 0
0.00%
BANKNIFTY 26-May-16 CE 18,300.00 28.00 -2.00
-6.67%
39.85
14.20
570 19 0.16 420 120
40.00%
NIFTY 26-May-16 CE 7,050.00 889.20 513.55
136.71%
889.20
840.50
525 7 4.46 300 300
0.00%
NIFTY 30-Jun-16 CE 7,300.00 600.00 -55.00
-8.40%
677.25
600.00
525 7 3.34 185,550 75
0.04%
BANKNIFTY 26-May-16 CE 18,600.00 10.20 -4.80
-32.00%
12.00
5.00
510 17 0.05 1,320 390
41.94%
BAJFINANCE 26-May-16 CE 6,500.00 444.20 -110.80
-19.96%
445.85
442.55
500 4 2.22 625 125
25.00%
BAJFINANCE 26-May-16 CE 7,150.00 100.00 -50.00
-33.33%
100.00
100.00
500 4 0.50 6,875 0
0.00%
BHARATFORG 26-May-16 CE 940.00 2.55 -9.85
-79.44%
2.55
2.55
500 1 0.01 500 500
0.00%
GLENMARK 26-May-16 CE 900.00 9.00 -11.75
-56.63%
9.00
9.00
500 1 0.05 500 500
0.00%
ABIRLANUVO 26-May-16 CE 850.00 29.00 4.00
16.00%
29.00
28.00
500 2 0.14 1,250 500
66.67%
ABIRLANUVO 26-May-16 CE 860.00 23.35 -11.65
-33.29%
23.35
23.35
500 2 0.12 750 500
200.00%
ABIRLANUVO 26-May-16 CE 900.00 8.50 -2.00
-19.05%
11.00
8.50
500 2 0.05 2,250 -250
-10.00%
JUSTDIAL 26-May-16 CE 1,050.00 3.35 -2.65
-44.17%
3.35
3.35
500 1 0.02 1,000 500
100.00%
MCDOWELL-N 26-May-16 CE 2,550.00 35.70 -14.30
-28.60%
35.70
28.85
500 2 0.16 250 0
0.00%
RELIANCE 30-Jun-16 CE 1,000.00 36.10 -58.05
-61.66%
36.10
36.10
500 1 0.18 500 500
0.00%
RELIANCE 30-Jun-16 CE 1,020.00 28.00 -53.80
-65.77%
28.00
28.00
500 1 0.14 500 500
0.00%
RELIANCE 30-Jun-16 CE 1,040.00 24.00 -46.60
-66.01%
24.00
24.00
500 1 0.12 500 500
0.00%
UBL 26-May-16 CE 720.00 57.00 -3.55
-5.86%
57.00
57.00
500 1 0.28 1,000 500
100.00%
UBL 26-May-16 CE 800.00 15.00 2.40
19.05%
15.00
15.00
500 1 0.08 3,000 500
20.00%
BANKNIFTY 26-May-16 CE 16,200.00 782.30 -11.65
-1.47%
837.10
627.90
450 15 3.27 510 30
6.25%
BEL 26-May-16 CE 1,160.00 59.00 10.05
20.53%
59.00
59.00
450 1 0.27 - -450
-100.00%
GRASIM 26-May-16 CE 4,350.00 30.00 -13.00
-30.23%
30.00
25.50
450 3 0.12 750 450
150.00%
NIFTY 26-May-16 CE 6,100.00 1,821.95 -77.10
-4.06%
1,821.95
1,777.85
450 6 8.03 600 450
300.00%
NIFTY 26-May-16 CE 6,400.00 1,514.65 14.65
0.98%
1,514.65
1,514.65
450 6 6.82 10,575 0
0.00%
NIFTY 29-Dec-16 CE 5,000.00 2,964.40 -14.40
-0.48%
2,964.40
2,940.70
450 6 13.31 160,050 0
0.00%
AJANTPHARM 26-May-16 CE 1,520.00 35.00 -35.00
-50.00%
35.00
35.00
400 1 0.14 800 400
100.00%
BAJAJ-AUTO 26-May-16 CE 2,400.00 130.00 -55.00
-29.73%
130.00
128.00
400 2 0.52 1,400 400
40.00%
CONCOR 26-May-16 CE 1,400.00 22.35 -2.05
-8.40%
22.35
22.35
400 1 0.09 800 0
0.00%
GODREJCP 26-May-16 CE 1,300.00 70.00 16.55
30.96%
70.00
70.00
400 1 0.28 400 400
0.00%
GODREJCP 26-May-16 CE 1,400.00 19.00 -10.65
-35.92%
19.00
19.00
400 1 0.08 400 400
0.00%
HDFC 26-May-16 CE 1,000.00 106.00 8.00
8.16%
106.00
106.00
400 1 0.42 1,200 0
0.00%
HDFC 26-May-16 CE 1,020.00 85.30 -4.75
-5.27%
85.30
85.30
400 1 0.34 400 400
0.00%
HDFC 26-May-16 CE 1,040.00 68.80 -0.20
-0.29%
68.80
68.80
400 1 0.28 400 0
0.00%
HDFC 26-May-16 CE 1,060.00 58.00 -6.00
-9.38%
58.00
58.00
400 1 0.23 1,600 400
33.33%
HEROMOTOCO 26-May-16 CE 3,150.00 22.00 -1.50
-6.38%
22.00
22.00
400 2 0.09 2,400 200
9.09%
M&M 26-May-16 CE 1,200.00 142.00 -8.00
-5.33%
142.00
142.00
400 1 0.57 - -400
-100.00%
STAR 26-May-16 CE 1,200.00 11.95 -10.05
-45.68%
11.95
11.95
400 1 0.05 1,600 400
33.33%
SRF 26-May-16 CE 1,350.00 44.00 23.15
111.03%
44.00
44.00
400 1 0.18 400 400
0.00%
TCS 30-Jun-16 CE 2,500.00 108.55 -58.60
-35.06%
108.55
108.55
400 2 0.43 400 400
0.00%
ULTRACEMCO 26-May-16 CE 3,000.00 215.25 -14.75
-6.41%
218.50
215.25
400 2 0.87 200 0
0.00%
ACC 26-May-16 CE 1,560.00 7.50 -0.35
-4.46%
7.50
7.50
375 1 0.03 1,125 375
50.00%
NIFTY 26-May-16 CE 7,150.00 743.25 414.90
126.36%
743.25
743.25
375 5 2.79 375 375
0.00%
NIFTY 30-Jun-16 CE 6,000.00 1,884.75 4.75
0.25%
1,884.75
1,880.00
375 5 7.05 178,525 75
0.04%
BANKNIFTY 30-Jun-16 CE 17,000.00 519.40 44.40
9.35%
550.00
415.00
360 12 1.77 300 120
66.67%
DRREDDY 26-May-16 CE 3,050.00 119.90 -128.95
-51.82%
128.50
119.90
300 2 0.37 150 150
0.00%
EICHERMOT 26-May-16 CE 20,000.00 749.30 -143.40
-16.06%
780.00
730.00
300 12 2.26 1,550 75
5.08%
NIFTY 26-May-16 CE 5,450.00 2,440.00 803.95
49.14%
2,522.45
2,380.00
300 4 7.32 150 150
0.00%
NIFTY 29-Dec-16 CE 7,500.00 799.80 23.60
3.04%
799.80
775.00
300 4 2.34 278,125 -300
-0.11%
NIFTY 30-Jun-16 CE 5,500.00 2,325.00 -175.00
-7.00%
2,375.30
2,325.00
300 4 7.01 18,925 -150
-0.79%
BANKNIFTY 26-May-16 CE 14,500.00 2,260.00 -3.85
-0.17%
2,288.80
2,078.85
270 9 5.92 9,900 60
0.61%
BANKNIFTY 26-May-16 CE 18,400.00 24.00 -16.00
-40.00%
29.00
16.00
270 9 0.06 150 0
0.00%
BAJFINANCE 26-May-16 CE 7,100.00 110.00 -86.85
-44.12%
115.00
110.00
250 2 0.28 875 250
40.00%
BAJFINANCE 26-May-16 CE 7,200.00 79.95 -68.40
-46.11%
80.00
79.95
250 2 0.20 2,375 125
5.56%
BAJFINANCE 26-May-16 CE 7,300.00 51.20 -9.80
-16.07%
51.25
51.20
250 2 0.13 750 125
20.00%
MARUTI 30-Jun-16 CE 3,750.00 203.15 -105.85
-34.26%
203.15
203.15
250 2 0.51 250 250
0.00%
BRITANNIA 26-May-16 CE 2,800.00 125.00 14.00
12.61%
125.00
125.00
200 1 0.25 2,200 200
10.00%
TCS 26-May-16 CE 1,750.00 788.95 23.95
3.13%
788.95
788.95
200 1 1.58 2,000 200
11.11%
TCS 26-May-16 CE 2,950.00 1.25 0.20
19.05%
1.25
1.25
200 1 0.00 400 200
100.00%
ULTRACEMCO 26-May-16 CE 3,150.00 102.40 -27.60
-21.23%
102.40
102.40
200 1 0.20 200 -200
-50.00%
ULTRACEMCO 26-May-16 CE 3,600.00 5.00 -3.00
-37.50%
5.00
5.00
200 1 0.01 4,200 -200
-4.55%
BANKNIFTY 26-May-16 CE 15,700.00 1,140.45 2.95
0.26%
1,140.45
1,093.70
180 6 1.98 270 120
80.00%
GRASIM 26-May-16 CE 3,900.00 233.00 209.85
906.48%
233.00
233.00
150 1 0.35 150 150
0.00%
GRASIM 26-May-16 CE 4,250.00 50.50 0.50
1.00%
50.50
50.50
150 1 0.08 450 150
50.00%
NIFTY 28-Jul-16 CE 7,700.00 338.00 -132.30
-28.13%
375.00
338.00
150 2 0.53 75 75
0.00%
NIFTY 28-Jul-16 CE 8,600.00 36.50 -72.50
-66.51%
38.00
35.00
150 2 0.05 150 150
0.00%
NIFTY 28-Jul-16 CE 8,700.00 23.00 -66.45
-74.29%
23.00
23.00
150 2 0.03 150 150
0.00%
BAJFINANCE 26-May-16 CE 6,300.00 636.10 215.30
51.16%
636.10
636.10
125 1 0.80 125 125
0.00%
BAJFINANCE 26-May-16 CE 7,250.00 50.00 -318.70
-86.44%
50.00
50.00
125 1 0.06 125 125
0.00%
BAJFINANCE 26-May-16 CE 7,500.00 33.00 -203.60
-86.05%
33.00
33.00
125 1 0.04 125 125
0.00%
MARUTI 26-May-16 CE 3,550.00 248.30 -1.70
-0.68%
248.30
248.30
125 1 0.31 250 125
100.00%
MARUTI 26-May-16 CE 4,250.00 10.20 -0.35
-3.32%
10.20
10.20
125 1 0.01 500 0
0.00%
BOSCHLTD 26-May-16 CE 20,000.00 434.50 -315.50
-42.07%
500.00
431.90
100 4 0.46 50 25
100.00%
NIFTY 28-Dec-17 CE 7,800.00 1,085.00 -467.00
-30.09%
1,085.00
1,085.00
75 1 0.81 271,300 75
0.03%
NIFTY 28-Dec-17 CE 8,000.00 967.00 -233.00
-19.42%
967.00
967.00
75 1 0.73 406,425 75
0.02%
NIFTY 28-Dec-17 CE 8,100.00 916.00 141.00
18.19%
916.00
916.00
75 1 0.69 709,500 75
0.01%
NIFTY 28-Dec-17 CE 8,200.00 856.00 126.00
17.26%
856.00
856.00
75 1 0.64 478,250 75
0.02%
NIFTY 28-Dec-17 CE 8,300.00 809.00 -454.00
-35.95%
809.00
809.00
75 1 0.61 310,750 75
0.02%
NIFTY 28-Dec-17 CE 8,700.00 616.00 96.00
18.46%
616.00
616.00
75 1 0.46 636,900 75
0.01%
NIFTY 28-Jun-18 CE 8,300.00 1,012.00 -468.00
-31.62%
1,012.00
1,012.00
75 1 0.76 413,450 75
0.02%
NIFTY 28-Jun-18 CE 8,400.00 966.00 411.35
74.16%
966.00
966.00
75 1 0.72 381,900 75
0.02%
NIFTY 28-Jun-18 CE 8,600.00 870.00 -455.00
-34.34%
870.00
870.00
75 1 0.65 263,150 75
0.03%
NIFTY 28-Jun-18 CE 8,800.00 779.00 -438.70
-36.03%
779.00
779.00
75 1 0.58 100,250 75
0.07%
NIFTY 29-Dec-16 CE 3,000.00 4,820.00 -50.25
-1.03%
4,820.00
4,820.00
75 1 3.62 186,725 0
0.00%
NIFTY 29-Dec-16 CE 6,100.00 1,981.00 -368.40
-15.68%
1,981.00
1,981.00
75 1 1.49 538,800 75
0.01%
NIFTY 29-Jun-17 CE 7,700.00 910.00 188.25
26.08%
910.00
910.00
75 1 0.68 515,475 75
0.01%
NIFTY 30-Jun-16 CE 3,000.00 4,837.70 70.10
1.47%
4,837.70
4,837.70
75 1 3.63 42,000 75
0.18%
NIFTY 30-Jun-16 CE 4,000.00 3,790.00 -110.00
-2.82%
3,790.00
3,790.00
75 1 2.84 6,525 0
0.00%
NIFTY 30-Jun-16 CE 9,100.00 3.00 -2.00
-40.00%
3.00
3.00
75 1 0.00 275 75
37.50%
BANKNIFTY 26-May-16 CE 12,500.00 4,050.00 2,413.00
147.40%
4,050.00
4,044.20
60 2 2.43 30 30
0.00%
BANKNIFTY 26-May-16 CE 13,000.00 3,545.30 -184.70
-4.95%
3,634.45
3,545.30
60 2 2.15 11,220 0
0.00%
BANKNIFTY 30-Jun-16 CE 18,300.00 90.00 -216.35
-70.62%
90.00
40.00
60 2 0.04 60 60
0.00%
BOSCHLTD 26-May-16 CE 19,800.00 740.00 -332.05
-30.97%
740.00
740.00
50 2 0.37 50 50
0.00%
BANKNIFTY 26-May-16 CE 14,900.00 1,850.00 1,381.05
294.50%
1,850.00
1,850.00
30 1 0.56 30 30
0.00%
BANKNIFTY 26-May-16 CE 15,100.00 1,650.00 -149.80
-8.32%
1,650.00
1,650.00
30 1 0.50 60 30
100.00%
EICHERMOT 26-May-16 CE 19,500.00 1,080.00 -70.00
-6.09%
1,080.00
1,080.00
25 1 0.27 375 0
0.00%
BOSCHLTD 26-May-16 CE 20,200.00 310.00 -595.70
-65.77%
310.00
310.00
25 1 0.08 25 25
0.00%
Explore Moneycontrol

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