SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
01-Sep
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
RCOM 29-Sep-16 CE 60.00 1.15 0.00
0.00%
1.50
1.10
9,210,000 921 123.41 10,870,000 1,600,000
17.26%
JPASSOCIAT 29-Sep-16 CE 12.50 0.25 -0.15
-37.50%
0.30
0.20
9,044,000 133 22.61 14,484,000 408,000
2.90%
DLF 29-Sep-16 CE 160.00 3.30 -1.50
-31.25%
5.30
3.05
5,715,000 1,143 234.89 3,480,000 665,000
23.62%
IDFC 29-Sep-16 CE 65.00 1.70 -0.15
-8.11%
2.00
1.45
5,662,800 429 94.00 2,310,000 184,800
8.70%
BANKNIFTY 01-Sep-16 CE 19,900.00 16.65 -1.40
-7.76%
34.95
7.00
5,110,200 127,755 962.76 1,180,200 767,160
185.74%
BANKNIFTY 01-Sep-16 CE 20,000.00 2.70 -4.75
-63.76%
14.50
2.20
4,641,080 116,027 243.66 1,309,800 779,120
146.82%
RCOM 29-Sep-16 CE 65.00 0.50 0.00
0.00%
0.70
0.50
4,580,000 458 27.02 5,410,000 760,000
16.34%
RCOM 29-Sep-16 CE 55.00 2.50 0.05
2.04%
3.10
2.40
4,280,000 428 122.41 9,450,000 1,820,000
23.85%
BANKNIFTY 01-Sep-16 CE 19,800.00 60.15 17.00
39.40%
73.20
24.40
4,246,000 106,150 2,232.97 606,760 195,480
47.53%
NIFTY 29-Sep-16 CE 8,900.00 81.15 -1.50
-1.81%
93.35
78.25
3,693,075 49,241 3,114.00 4,556,775 495,375
12.20%
DLF 29-Sep-16 CE 170.00 1.35 -0.65
-32.50%
2.25
1.30
3,570,000 714 60.69 3,850,000 270,000
7.54%
JPASSOCIAT 29-Sep-16 CE 15.00 0.05 -0.05
-50.00%
0.05
0.05
3,332,000 49 1.67 8,704,000 2,244,000
34.74%
IDFC 29-Sep-16 CE 70.00 0.60 -0.05
-7.69%
0.75
0.50
2,864,400 217 17.47 2,019,600 580,800
40.37%
NIFTY 29-Sep-16 CE 9,000.00 46.95 -0.20
-0.42%
54.50
44.55
2,745,300 36,604 1,329.55 6,027,750 231,000
3.98%
IFCI 29-Sep-16 CE 30.00 0.65 0.05
8.33%
0.70
0.55
2,728,000 124 17.46 5,984,000 -154,000
-2.51%
NCC 29-Sep-16 CE 90.00 2.45 0.50
25.64%
3.15
2.20
2,608,000 326 71.72 1,736,000 248,000
16.67%
ICICIBANK 29-Sep-16 CE 270.00 5.15 1.10
27.16%
5.50
4.20
2,580,000 1,032 129.00 2,432,500 -72,500
-2.89%
DLF 29-Sep-16 CE 165.00 2.10 -1.10
-34.38%
3.50
1.95
2,420,000 484 63.89 2,595,000 485,000
22.99%
GMRINFRA 29-Sep-16 CE 15.00 0.35 0.00
0.00%
0.40
0.35
2,385,000 53 8.59 11,115,000 765,000
7.39%
L&TFH 29-Sep-16 CE 100.00 3.30 0.15
4.76%
3.80
3.10
2,349,000 261 83.86 3,888,000 180,000
4.85%
NIFTY 29-Sep-16 CE 8,800.00 131.90 -1.65
-1.24%
147.45
127.10
2,323,350 30,978 3,150.69 3,411,975 29,325
0.87%
DLF 29-Sep-16 CE 155.00 4.80 -2.05
-29.93%
7.80
4.80
2,300,000 460 144.67 1,575,000 1,315,000
505.77%
SBIN 29-Sep-16 CE 260.00 5.15 0.10
1.98%
5.75
4.70
2,208,000 736 117.69 3,279,000 99,000
3.11%
ASHOKLEY 29-Sep-16 CE 90.00 1.90 -0.40
-17.39%
2.30
1.90
2,184,000 312 45.86 4,431,000 574,000
14.88%
BANKNIFTY 01-Sep-16 CE 20,100.00 0.60 -2.25
-78.95%
2.30
0.50
2,151,200 53,780 25.38 565,040 371,120
191.38%
RECLTD 29-Sep-16 CE 240.00 8.25 1.10
15.38%
10.40
5.35
2,112,000 704 152.91 1,011,000 -60,000
-5.60%
RECLTD 29-Sep-16 CE 250.00 4.40 0.95
27.54%
5.60
2.50
1,920,000 640 81.02 1,461,000 216,000
17.35%
RELIANCE 29-Sep-16 CE 1,100.00 14.50 3.40
30.63%
16.65
9.80
1,917,500 3,835 258.48 1,196,500 352,000
41.68%
ICICIBANK 29-Sep-16 CE 260.00 9.80 2.20
28.95%
10.00
7.95
1,910,000 764 172.66 2,710,000 10,000
0.37%
TATAPOWER 29-Sep-16 CE 80.00 1.70 0.15
9.68%
2.35
1.60
1,881,000 209 38.56 2,826,000 36,000
1.29%
BANKNIFTY 01-Sep-16 CE 19,700.00 125.30 33.60
36.64%
145.00
65.00
1,811,600 45,290 1,994.21 217,560 -16,760
-7.15%
NIFTY 29-Sep-16 CE 9,100.00 23.70 -0.20
-0.84%
28.65
22.65
1,749,375 23,325 439.44 2,825,475 141,525
5.27%
RCOM 29-Sep-16 CE 57.50 1.70 0.05
3.03%
2.15
1.60
1,670,000 167 32.40 2,980,000 590,000
24.69%
DLF 29-Sep-16 CE 175.00 0.85 -0.40
-32.00%
1.45
0.80
1,535,000 307 16.58 1,500,000 -265,000
-15.01%
ARVIND 29-Sep-16 CE 330.00 9.55 4.85
103.19%
11.25
5.70
1,528,000 764 152.19 636,000 268,000
72.83%
TV18BRDCST 29-Sep-16 CE 45.00 0.80 0.05
6.67%
1.10
0.80
1,513,000 89 14.83 2,907,000 425,000
17.12%
RELIANCE 29-Sep-16 CE 1,060.00 30.15 6.10
25.36%
34.75
22.25
1,452,000 2,904 398.86 737,500 113,500
18.19%
ASHOKLEY 29-Sep-16 CE 100.00 0.35 -0.10
-22.22%
0.45
0.35
1,414,000 202 5.80 4,123,000 252,000
6.51%
PFC 29-Sep-16 CE 125.00 3.90 -0.05
-1.27%
5.00
2.75
1,398,000 466 54.38 546,000 -66,000
-10.78%
RELIANCE 29-Sep-16 CE 1,080.00 21.00 3.80
22.09%
24.45
15.00
1,343,000 2,686 264.44 641,500 137,500
27.28%
IFCI 29-Sep-16 CE 32.50 0.25 0.05
25.00%
0.30
0.20
1,342,000 61 3.49 4,312,000 638,000
17.37%
IDFC 29-Sep-16 CE 62.50 3.00 0.10
3.45%
3.20
2.35
1,306,800 99 36.33 1,201,200 171,600
16.67%
VEDL 29-Sep-16 CE 180.00 3.65 -0.20
-5.19%
4.20
3.55
1,224,000 204 47.86 2,160,000 102,000
4.96%
NCC 29-Sep-16 CE 95.00 1.25 0.35
38.89%
1.60
1.10
1,200,000 150 16.08 872,000 456,000
109.62%
NIFTY 29-Sep-16 CE 9,200.00 11.45 0.20
1.78%
13.70
10.65
1,164,975 15,533 137.35 1,806,900 126,525
7.53%
IDFC 29-Sep-16 CE 67.50 1.10 0.00
0.00%
1.20
0.85
1,108,800 84 11.09 1,108,800 171,600
18.31%
AMBUJACEM 29-Sep-16 CE 280.00 7.50 -1.05
-12.28%
8.00
5.85
1,097,500 439 76.39 260,000 52,500
25.30%
HINDALCO 29-Sep-16 CE 160.00 4.35 -1.00
-18.69%
5.85
4.30
1,085,000 155 55.01 1,533,000 217,000
16.49%
SBIN 29-Sep-16 CE 255.00 7.40 0.35
4.96%
8.00
6.60
1,083,000 361 80.36 2,055,000 69,000
3.47%
ADANIPOWER 29-Sep-16 CE 30.00 0.35 0.00
0.00%
0.40
0.30
1,080,000 54 3.46 5,580,000 20,000
0.36%
BHEL 29-Sep-16 CE 140.00 4.80 0.00
0.00%
5.05
4.45
1,070,000 214 49.97 1,670,000 15,000
0.91%
IDEA 29-Sep-16 CE 100.00 1.15 -0.25
-17.86%
1.40
1.10
1,070,000 214 13.59 3,780,000 775,000
25.79%
L&TFH 29-Sep-16 CE 105.00 1.75 0.00
0.00%
2.10
1.70
1,044,000 116 20.46 1,917,000 135,000
7.58%
DLF 29-Sep-16 CE 180.00 0.55 -0.25
-31.25%
0.90
0.50
1,040,000 208 7.07 1,795,000 220,000
13.97%
ITC 29-Sep-16 CE 260.00 6.55 -0.45
-6.43%
8.65
6.55
1,032,000 430 74.10 847,200 100,800
13.50%
PFC 29-Sep-16 CE 130.00 2.20 0.05
2.33%
2.90
1.45
1,020,000 340 23.46 642,000 282,000
78.33%
RECLTD 29-Sep-16 CE 245.00 5.95 0.90
17.82%
7.70
3.80
1,014,000 338 56.99 597,000 129,000
27.56%
TATAPOWER 29-Sep-16 CE 85.00 0.75 0.15
25.00%
1.10
0.75
1,008,000 112 9.07 1,206,000 306,000
34.00%
APOLLOTYRE 29-Sep-16 CE 190.00 5.05 0.90
21.69%
6.85
3.70
966,000 322 56.03 531,000 33,000
6.63%
ASHOKLEY 29-Sep-16 CE 95.00 0.80 -0.20
-20.00%
1.00
0.80
952,000 136 8.85 3,255,000 84,000
2.65%
ICICIBANK 29-Sep-16 CE 280.00 2.65 0.60
29.27%
2.85
2.15
940,000 376 23.97 1,915,000 155,000
8.81%
HINDALCO 29-Sep-16 CE 165.00 2.70 -0.80
-22.86%
3.75
2.70
931,000 133 29.79 1,512,000 245,000
19.34%
HINDALCO 29-Sep-16 CE 170.00 1.55 -0.55
-26.19%
2.20
1.55
903,000 129 17.25 1,925,000 105,000
5.77%
NTPC 29-Sep-16 CE 160.00 3.50 0.30
9.38%
3.70
2.75
892,000 223 30.51 716,000 68,000
10.49%
IDFC 29-Sep-16 CE 60.00 4.40 -0.10
-2.22%
4.80
3.70
871,200 66 35.11 1,042,800 -118,800
-10.23%
ADANIPORTS 29-Sep-16 CE 270.00 6.70 -1.15
-14.65%
8.50
6.25
870,000 348 64.03 727,500 105,000
16.87%
RELIANCE 29-Sep-16 CE 1,070.00 25.15 4.50
21.79%
29.20
18.35
868,000 1,736 207.63 479,000 171,000
55.52%
HDIL 29-Sep-16 CE 100.00 1.60 -0.20
-11.11%
1.80
1.50
864,000 108 14.26 2,496,000 16,000
0.65%
VEDL 29-Sep-16 CE 170.00 7.60 -0.15
-1.94%
8.60
7.40
834,000 139 66.64 690,000 138,000
25.00%
INDIACEM 29-Sep-16 CE 150.00 6.25 -0.25
-3.85%
6.70
4.90
833,000 119 48.81 1,120,000 133,000
13.48%
PNB 29-Sep-16 CE 130.00 3.85 -0.10
-2.53%
4.15
3.60
819,000 117 32.27 2,310,000 14,000
0.61%
TV18BRDCST 29-Sep-16 CE 42.50 1.70 0.15
9.68%
2.05
1.60
816,000 48 15.01 2,686,000 17,000
0.64%
ITC 29-Sep-16 CE 266.65 3.85 -0.20
-4.94%
5.30
3.85
806,400 336 33.55 244,800 -9,600
-3.77%
INDIACEM 29-Sep-16 CE 155.00 4.05 -0.40
-8.99%
4.50
3.10
805,000 115 31.96 728,000 70,000
10.64%
AXISBANK 29-Sep-16 CE 600.00 15.85 -0.15
-0.94%
17.35
14.00
793,200 661 124.37 1,353,600 -4,800
-0.35%
BANKBARODA 29-Sep-16 CE 170.00 3.50 -0.15
-4.11%
4.05
3.40
752,500 215 27.99 1,666,000 98,000
6.25%
SBIN 29-Sep-16 CE 280.00 1.15 0.00
0.00%
1.35
1.10
747,000 249 9.04 2,061,000 45,000
2.23%
DLF 29-Sep-16 CE 150.00 7.15 -2.75
-27.78%
10.80
6.85
745,000 149 59.23 2,760,000 175,000
6.77%
ARVIND 29-Sep-16 CE 320.00 14.50 6.75
87.10%
16.30
9.30
736,000 368 103.26 344,000 -24,000
-6.52%
RECLTD 29-Sep-16 CE 235.00 12.30 2.45
24.87%
13.50
7.95
729,000 243 64.15 204,000 -36,000
-15.00%
INDIACEM 29-Sep-16 CE 160.00 2.60 -0.50
-16.13%
3.15
2.00
714,000 102 19.06 1,001,000 224,000
28.83%
CAIRN 29-Sep-16 CE 210.00 4.10 0.45
12.33%
4.70
3.40
693,000 198 28.55 381,500 7,000
1.87%
TATAGLOBAL 29-Sep-16 CE 145.00 3.60 0.90
33.33%
4.15
2.60
688,500 153 25.20 648,000 -45,000
-6.49%
IBREALEST 29-Sep-16 CE 90.00 0.95 -0.20
-17.39%
1.15
0.95
680,000 68 7.07 3,140,000 250,000
8.65%
NIFTY 29-Sep-16 CE 8,700.00 196.75 -1.70
-0.86%
214.00
190.00
673,725 8,983 1,347.58 3,126,750 -58,575
-1.84%
BANKNIFTY 01-Sep-16 CE 20,200.00 0.15 -1.00
-86.96%
0.60
0.10
673,120 16,828 1.68 377,760 265,920
237.77%
SAIL 29-Sep-16 CE 50.00 1.30 0.00
0.00%
1.50
1.25
672,000 56 9.07 4,320,000 -108,000
-2.44%
ENGINERSIN 29-Sep-16 CE 270.00 11.80 5.45
85.83%
12.90
6.30
665,000 190 70.76 325,500 -119,000
-26.77%
SBIN 29-Sep-16 CE 250.00 9.95 0.60
6.42%
10.80
9.00
663,000 221 66.63 1,542,000 63,000
4.26%
SINTEX 29-Sep-16 CE 77.50 2.50 1.00
66.67%
2.60
1.85
648,375 91 15.30 662,625 463,125
232.14%
ARVIND 29-Sep-16 CE 340.00 6.00 3.15
110.53%
7.65
4.20
648,000 324 41.93 206,000 86,000
71.67%
CROMPGREAV 29-Sep-16 CE 90.00 1.15 -0.30
-20.69%
1.55
1.10
648,000 54 8.49 2,592,000 96,000
3.85%
ITC 29-Sep-16 CE 270.00 2.80 -0.30
-9.68%
4.00
2.80
633,600 264 20.72 676,800 81,600
13.71%
NCC 29-Sep-16 CE 85.00 4.65 0.70
17.72%
5.55
4.40
632,000 79 31.85 552,000 40,000
7.81%
NCC 29-Sep-16 CE 87.50 3.40 0.55
19.30%
4.30
3.35
632,000 79 23.64 552,000 192,000
53.33%
KTKBANK 29-Sep-16 CE 160.00 2.00 -0.35
-14.89%
2.35
2.00
624,000 104 14.04 696,000 48,000
7.41%
TATASTEEL 29-Sep-16 CE 380.00 10.90 0.50
4.81%
11.75
10.45
616,000 308 68.87 1,364,000 108,000
8.60%
VEDL 29-Sep-16 CE 175.00 5.30 -0.20
-3.64%
6.10
5.05
606,000 101 34.36 786,000 60,000
8.26%
IDEA 29-Sep-16 CE 95.00 2.40 -0.45
-15.79%
2.95
2.35
605,000 121 16.03 2,575,000 1,095,000
73.99%
ICICIBANK 29-Sep-16 CE 250.00 16.15 2.80
20.97%
16.60
13.95
600,000 240 92.52 1,545,000 -97,500
-5.94%
RCOM 29-Sep-16 CE 70.00 0.25 0.00
0.00%
0.35
0.25
590,000 59 1.59 2,950,000 420,000
16.60%
RCOM 29-Sep-16 CE 62.50 0.75 0.00
0.00%
1.00
0.75
580,000 58 5.34 1,520,000 210,000
16.03%
HINDALCO 29-Sep-16 CE 175.00 0.90 -0.30
-25.00%
1.30
0.90
574,000 82 6.03 910,000 98,000
12.07%
EXIDEIND 29-Sep-16 CE 190.00 4.60 0.05
1.10%
5.50
4.45
568,000 142 28.74 708,000 28,000
4.12%
HDIL 29-Sep-16 CE 95.00 2.95 -0.40
-11.94%
3.40
2.85
560,000 70 17.47 1,248,000 152,000
13.87%
VEDL 29-Sep-16 CE 190.00 1.75 -0.10
-5.41%
1.95
1.65
540,000 90 9.67 852,000 0
0.00%
FEDERALBNK 29-Sep-16 CE 70.00 2.35 0.30
14.63%
2.50
1.90
539,000 49 11.86 1,507,000 143,000
10.48%
ICICIBANK 29-Sep-16 CE 290.00 1.30 0.25
23.81%
1.45
1.15
537,500 215 6.99 705,000 150,000
27.03%
BHEL 29-Sep-16 CE 150.00 2.05 0.05
2.50%
2.05
1.75
535,000 107 10.33 1,970,000 120,000
6.49%
AMBUJACEM 29-Sep-16 CE 285.00 5.45 -1.10
-16.79%
5.90
4.25
535,000 214 27.66 80,000 27,500
52.38%
IRB 29-Sep-16 CE 240.00 5.75 1.55
36.90%
6.10
3.90
527,500 211 29.22 360,000 7,500
2.13%
SINTEX 29-Sep-16 CE 80.00 1.60 0.65
68.42%
1.70
1.15
527,250 74 7.75 662,625 220,875
50.00%
ENGINERSIN 29-Sep-16 CE 280.00 7.65 4.05
112.50%
8.40
4.60
525,000 150 38.06 203,000 35,000
20.83%
L&TFH 29-Sep-16 CE 110.00 1.00 0.10
11.11%
1.20
0.85
522,000 58 5.27 918,000 81,000
9.68%
BPCL 29-Sep-16 CE 620.00 8.15 -5.20
-38.95%
15.00
8.10
512,400 427 53.55 402,000 72,000
21.82%
BHEL 29-Sep-16 CE 145.00 3.10 0.00
0.00%
3.30
2.75
510,000 102 15.45 1,620,000 115,000
7.64%
TV18BRDCST 29-Sep-16 CE 47.50 0.45 0.05
12.50%
0.55
0.40
510,000 30 2.50 731,000 102,000
16.22%
SBIN 29-Sep-16 CE 270.00 2.55 0.10
4.08%
2.80
2.30
504,000 168 13.05 2,229,000 81,000
3.77%
TATAPOWER 29-Sep-16 CE 82.50 1.20 0.25
26.32%
1.70
1.20
495,000 55 6.88 378,000 234,000
162.50%
AXISBANK 29-Sep-16 CE 620.00 8.10 -0.25
-2.99%
11.75
7.00
483,600 403 38.74 643,200 31,200
5.10%
HINDALCO 29-Sep-16 CE 180.00 0.55 -0.15
-21.43%
0.75
0.55
469,000 67 2.86 2,009,000 21,000
1.06%
RELIANCE 29-Sep-16 CE 1,120.00 9.60 2.60
37.14%
11.10
5.95
464,500 929 42.92 421,000 194,000
85.46%
APOLLOTYRE 29-Sep-16 CE 200.00 2.65 1.00
60.61%
3.25
1.75
456,000 152 12.59 654,000 54,000
9.00%
SINTEX 29-Sep-16 CE 75.00 3.50 1.00
40.00%
3.80
3.20
456,000 64 15.55 520,125 42,750
8.96%
ASHOKLEY 29-Sep-16 CE 92.50 1.25 -0.25
-16.67%
1.50
1.25
455,000 65 6.23 1,925,000 126,000
7.00%
ICICIBANK 29-Sep-16 CE 300.00 0.70 0.15
27.27%
0.70
0.65
455,000 182 3.14 1,175,000 10,000
0.86%
CAIRN 29-Sep-16 CE 205.00 5.80 0.45
8.41%
6.70
5.45
451,500 129 26.32 150,500 -3,500
-2.27%
TATAGLOBAL 29-Sep-16 CE 150.00 2.00 0.50
33.33%
2.35
1.45
450,000 100 9.32 801,000 -22,500
-2.73%
RELIANCE 29-Sep-16 CE 1,090.00 17.75 4.75
36.54%
20.00
11.80
448,500 897 74.00 184,500 51,500
38.72%
ADANIPORTS 29-Sep-16 CE 280.00 3.80 -0.80
-17.39%
5.00
3.55
447,500 179 19.06 475,000 27,500
6.15%
KPIT 29-Sep-16 CE 140.00 2.40 1.00
71.43%
3.30
1.95
444,000 111 12.21 256,000 68,000
36.17%
RECLTD 29-Sep-16 CE 260.00 1.90 0.35
22.58%
2.75
1.20
444,000 148 9.68 360,000 114,000
46.34%
SBIN 29-Sep-16 CE 265.00 3.75 0.25
7.14%
4.10
3.40
438,000 146 16.38 942,000 -3,000
-0.32%
AXISBANK 29-Sep-16 CE 610.00 11.20 -0.80
-6.67%
12.55
10.05
412,800 344 46.94 1,083,600 20,400
1.92%
BHARTIARTL 29-Sep-16 CE 340.00 5.65 -1.95
-25.66%
8.00
5.60
412,500 275 27.93 1,042,500 615,000
143.86%
BANKINDIA 29-Sep-16 CE 120.00 3.55 -0.20
-5.33%
4.20
3.35
408,000 68 15.59 906,000 54,000
6.34%
TATAMOTORS 29-Sep-16 CE 550.00 14.65 1.60
12.26%
15.95
14.00
406,500 271 60.12 997,500 48,000
5.06%
BANKBARODA 29-Sep-16 CE 165.00 5.15 -0.45
-8.04%
6.20
5.15
406,000 116 22.86 808,500 66,500
8.96%
ARVIND 29-Sep-16 CE 350.00 4.00 2.35
142.42%
5.15
2.60
404,000 202 17.05 236,000 152,000
180.95%
TATASTEEL 29-Sep-16 CE 400.00 4.90 0.20
4.26%
5.40
4.70
396,000 198 19.92 1,372,000 -20,000
-1.44%
RELINFRA 29-Sep-16 CE 620.00 13.50 1.10
8.87%
14.80
11.40
393,900 303 52.66 854,100 -3,900
-0.45%
BPCL 29-Sep-16 CE 600.00 14.95 -6.90
-31.58%
25.95
14.25
384,000 320 67.93 327,600 73,200
28.77%
TATASTEEL 29-Sep-16 CE 390.00 7.45 0.35
4.93%
8.00
7.15
380,000 190 28.84 1,068,000 -10,000
-0.93%
PFC 29-Sep-16 CE 120.00 6.40 0.00
0.00%
7.75
4.95
378,000 126 22.94 666,000 -96,000
-12.60%
HDFC 29-Sep-16 CE 1,420.00 33.45 5.30
18.83%
34.70
27.55
375,500 751 117.79 245,500 18,000
7.91%
IFCI 29-Sep-16 CE 27.50 1.80 0.30
20.00%
1.85
1.60
374,000 17 6.55 2,816,000 22,000
0.79%
BANKNIFTY 29-Sep-16 CE 20,000.00 274.90 31.25
12.83%
286.65
222.00
373,920 9,348 996.87 940,360 43,000
4.79%
CASTROLIND 29-Sep-16 CE 470.00 16.70 11.90
247.92%
20.85
9.00
372,400 266 55.52 81,200 60,200
286.67%
JISLJALEQS 29-Sep-16 CE 90.00 1.80 0.30
20.00%
2.05
1.50
369,000 41 6.90 2,160,000 -9,000
-0.41%
RELIANCE 29-Sep-16 CE 1,050.00 36.55 7.20
24.53%
40.65
26.80
363,000 726 118.23 344,000 50,500
17.21%
IDEA 29-Sep-16 CE 110.00 0.30 -0.10
-25.00%
0.40
0.30
360,000 72 1.22 1,955,000 110,000
5.96%
L&TFH 29-Sep-16 CE 95.00 6.00 0.60
11.11%
6.30
5.50
360,000 40 21.46 1,323,000 0
0.00%
TATAPOWER 29-Sep-16 CE 90.00 0.30 0.00
0.00%
0.45
0.30
360,000 40 1.33 495,000 144,000
41.03%
BPCL 29-Sep-16 CE 640.00 4.70 -3.25
-40.88%
8.65
4.45
354,000 295 20.82 169,200 24,000
16.53%
KPIT 29-Sep-16 CE 135.00 3.85 1.35
54.00%
5.00
2.95
352,000 88 15.66 140,000 64,000
84.21%
IOC 29-Sep-16 CE 580.00 12.70 -0.70
-5.22%
15.90
12.45
351,000 234 48.05 720,000 37,500
5.49%
SBIN 29-Sep-16 CE 300.00 0.30 0.00
0.00%
0.35
0.25
351,000 117 1.02 1,254,000 -12,000
-0.95%
NIFTY 29-Sep-16 CE 9,300.00 5.40 0.20
3.85%
6.20
4.30
346,050 4,614 18.89 798,675 51,375
6.87%
PNB 29-Sep-16 CE 135.00 2.30 -0.10
-4.17%
2.50
2.15
343,000 49 8.03 1,225,000 126,000
11.46%
TATAPOWER 29-Sep-16 CE 77.50 2.80 0.35
14.29%
3.40
2.80
342,000 38 10.47 603,000 -27,000
-4.29%
INDIACEM 29-Sep-16 CE 165.00 1.70 -0.25
-12.82%
2.00
1.40
336,000 48 5.81 483,000 105,000
27.78%
RPOWER 29-Sep-16 CE 55.00 1.45 0.00
0.00%
1.60
1.25
336,000 28 4.74 2,100,000 0
0.00%
FEDERALBNK 29-Sep-16 CE 75.00 0.75 0.15
25.00%
0.80
0.55
330,000 30 2.28 1,023,000 110,000
12.05%
IDBI 29-Sep-16 CE 75.00 1.85 -0.15
-7.50%
2.00
1.75
328,000 41 6.17 1,800,000 32,000
1.81%
TATAMOTORS 29-Sep-16 CE 560.00 10.60 1.15
12.17%
11.80
10.10
322,500 215 34.80 855,000 -3,000
-0.35%
CASTROLIND 29-Sep-16 CE 460.00 22.00 11.65
112.56%
26.15
11.00
322,000 230 58.35 84,000 32,200
62.16%
RCOM 29-Sep-16 CE 52.50 3.85 0.15
4.05%
4.40
3.75
320,000 32 13.15 3,450,000 660,000
23.66%
PNB 29-Sep-16 CE 140.00 1.30 -0.10
-7.14%
1.45
1.25
315,000 45 4.28 1,582,000 98,000
6.60%
RELINFRA 29-Sep-16 CE 600.00 20.40 1.30
6.81%
22.45
18.00
314,600 242 64.59 764,400 49,400
6.91%
CROMPGREAV 29-Sep-16 CE 85.00 2.45 -0.55
-18.33%
3.20
2.35
312,000 26 8.55 1,248,000 0
0.00%
VEDL 29-Sep-16 CE 185.00 2.60 -0.10
-3.70%
2.90
2.50
312,000 52 8.39 546,000 0
0.00%
VOLTAS 29-Sep-16 CE 400.00 10.60 -0.65
-5.78%
12.00
8.80
312,000 156 33.10 260,000 10,000
4.00%
IDEA 29-Sep-16 CE 105.00 0.65 -0.05
-7.14%
1.00
0.60
310,000 62 1.98 2,340,000 150,000
6.85%
IBREALEST 29-Sep-16 CE 85.00 2.40 -0.10
-4.00%
2.60
2.25
310,000 31 7.66 1,680,000 130,000
8.39%
APOLLOTYRE 29-Sep-16 CE 185.00 7.70 1.45
23.20%
9.20
5.60
309,000 103 23.30 195,000 -30,000
-13.33%
BHARTIARTL 29-Sep-16 CE 350.00 3.30 -1.10
-25.00%
4.65
3.20
307,500 205 12.15 748,500 265,500
54.97%
IOC 29-Sep-16 CE 600.00 7.05 -0.60
-7.84%
9.25
7.05
297,000 198 23.46 1,032,000 -24,000
-2.27%
LT 29-Sep-16 CE 1,550.00 22.90 -1.50
-6.15%
26.45
21.00
295,000 590 67.94 260,500 6,500
2.56%
DLF 29-Sep-16 CE 185.00 0.35 -0.15
-30.00%
0.60
0.35
285,000 57 1.17 380,000 90,000
31.03%
BPCL 29-Sep-16 CE 610.00 11.20 -6.35
-36.18%
19.80
10.80
284,400 237 38.62 249,600 39,600
18.86%
ALBK 29-Sep-16 CE 85.00 3.20 -0.25
-7.25%
3.70
3.15
280,000 28 9.58 740,000 10,000
1.37%
ALBK 29-Sep-16 CE 90.00 1.50 -0.20
-11.76%
1.75
1.50
280,000 28 4.62 1,280,000 40,000
3.23%
CENTURYTEX 29-Sep-16 CE 740.00 22.85 4.05
21.54%
24.00
15.85
275,000 250 57.42 276,100 4,400
1.62%
AXISBANK 29-Sep-16 CE 590.00 21.50 -0.25
-1.15%
23.00
19.00
272,400 227 57.59 357,600 -4,800
-1.32%
GMRINFRA 29-Sep-16 CE 12.50 1.45 0.00
0.00%
1.55
1.45
270,000 6 3.97 2,205,000 -45,000
-2.00%
SOUTHBANK 29-Sep-16 CE 25.00 0.20 -0.05
-20.00%
0.20
0.20
270,000 9 0.54 1,650,000 180,000
12.24%
ADANIPOWER 29-Sep-16 CE 27.50 1.20 0.00
0.00%
1.20
1.10
260,000 13 2.99 1,760,000 80,000
4.76%
ASHOKLEY 29-Sep-16 CE 87.50 2.90 -0.30
-9.38%
3.35
2.85
259,000 37 8.11 707,000 161,000
29.49%
NTPC 29-Sep-16 CE 165.00 1.75 0.20
12.90%
1.85
1.30
256,000 64 4.35 700,000 52,000
8.02%
BANKNIFTY 01-Sep-16 CE 19,600.00 210.25 42.30
25.19%
238.15
135.45
254,120 6,353 484.28 63,040 -32,640
-34.11%
BHARTIARTL 29-Sep-16 CE 330.00 9.25 -3.25
-26.00%
12.85
9.25
252,000 168 28.25 754,500 636,000
536.71%
RPOWER 29-Sep-16 CE 60.00 0.45 -0.05
-10.00%
0.50
0.45
252,000 21 1.16 2,100,000 -24,000
-1.13%
NIFTY 29-Sep-16 CE 9,400.00 2.85 0.10
3.64%
3.20
2.70
248,475 3,313 7.16 395,250 3,525
0.90%
DISHTV 29-Sep-16 CE 100.00 3.10 -0.55
-15.07%
3.50
2.85
245,000 35 7.89 2,345,000 140,000
6.35%
EXIDEIND 29-Sep-16 CE 200.00 2.00 0.05
2.56%
2.35
1.90
244,000 61 5.22 620,000 28,000
4.73%
AXISBANK 29-Sep-16 CE 640.00 3.65 -0.30
-7.59%
4.05
3.20
242,400 202 8.85 212,400 -7,200
-3.28%
SAIL 29-Sep-16 CE 52.50 0.70 0.00
0.00%
0.75
0.65
240,000 20 1.70 1,956,000 96,000
5.16%
NIFTY 29-Sep-16 CE 8,600.00 272.55 -1.95
-0.71%
291.40
263.00
238,800 3,184 656.15 1,914,600 -2,100
-0.11%
ONGC 29-Sep-16 CE 240.00 5.05 -0.70
-12.17%
6.30
5.05
237,500 95 13.82 1,177,500 32,500
2.84%
HINDPETRO 29-Sep-16 CE 1,240.00 25.70 -1.30
-4.81%
32.35
25.00
237,300 339 66.66 183,400 18,900
11.49%
JETAIRWAYS 29-Sep-16 CE 560.00 14.70 2.15
17.13%
17.95
14.50
237,000 237 38.56 252,000 51,000
25.37%
DHFL 29-Sep-16 CE 300.00 8.85 0.05
0.57%
10.00
8.40
234,000 78 21.39 708,000 57,000
8.76%
KTKBANK 29-Sep-16 CE 155.00 3.80 0.00
0.00%
3.95
3.45
234,000 39 8.96 510,000 18,000
3.66%
L&TFH 29-Sep-16 CE 102.50 2.55 0.20
8.51%
2.80
2.35
234,000 26 6.29 2,295,000 54,000
2.41%
YESBANK 29-Sep-16 CE 1,400.00 20.90 1.00
5.03%
23.65
19.65
233,100 333 51.07 396,200 34,300
9.48%
ADANIPORTS 29-Sep-16 CE 290.00 2.05 -0.55
-21.15%
2.80
2.05
232,500 93 5.49 195,000 32,500
20.00%
NCC 29-Sep-16 CE 100.00 0.60 0.15
33.33%
0.80
0.55
232,000 29 1.62 328,000 64,000
24.24%
SUNPHARMA 29-Sep-16 CE 800.00 8.90 -1.50
-14.42%
11.55
8.70
229,200 382 22.99 821,400 37,200
4.74%
AUROPHARMA 29-Sep-16 CE 800.00 17.75 -4.80
-21.29%
21.90
17.05
228,900 327 43.26 543,900 74,900
15.97%
TATAMOTORS 29-Sep-16 CE 570.00 7.50 0.75
11.11%
8.40
7.30
228,000 152 17.76 454,500 16,500
3.77%
UNIONBANK 29-Sep-16 CE 150.00 3.05 0.20
7.02%
3.20
2.75
228,000 57 6.73 524,000 60,000
12.93%
APOLLOTYRE 29-Sep-16 CE 195.00 3.45 0.85
32.69%
4.70
2.50
225,000 75 8.89 228,000 6,000
2.70%
IRB 29-Sep-16 CE 250.00 3.05 0.90
41.86%
3.35
2.00
225,000 90 6.68 277,500 30,000
12.12%
RELIANCE 29-Sep-16 CE 1,140.00 6.35 1.90
42.70%
7.25
4.40
223,500 447 13.30 241,000 77,500
47.40%
KOTAKBANK 29-Sep-16 CE 820.00 16.00 2.30
16.79%
18.75
14.80
223,200 279 38.10 182,400 16,800
10.14%
RELCAPITAL 29-Sep-16 CE 540.00 15.50 0.50
3.33%
17.35
14.25
222,000 148 35.63 448,500 76,500
20.56%
TATAMOTORS 29-Sep-16 CE 600.00 2.55 0.30
13.33%
2.90
2.35
219,000 146 5.74 669,000 39,000
6.19%
NHPC 29-Sep-16 CE 30.00 0.20 0.00
0.00%
0.20
0.20
216,000 8 0.43 2,673,000 108,000
4.21%
ONGC 29-Sep-16 CE 250.00 2.45 -0.35
-12.50%
3.10
2.45
215,000 86 5.96 1,015,000 40,000
4.10%
TATAMOTORS 29-Sep-16 CE 540.00 19.50 2.05
11.75%
21.15
18.50
214,500 143 42.41 843,000 10,500
1.26%
RELIANCE 29-Sep-16 CE 1,150.00 5.10 1.40
37.84%
5.90
3.60
210,500 421 10.48 125,000 73,000
140.38%
PNB 29-Sep-16 CE 125.00 6.35 0.00
0.00%
6.80
5.60
210,000 30 12.98 987,000 42,000
4.44%
HINDPETRO 29-Sep-16 CE 1,260.00 19.10 -1.10
-5.45%
25.45
19.00
209,300 299 44.94 183,400 23,800
14.91%
BANKNIFTY 08-Sep-16 CE 20,000.00 74.70 14.65
24.40%
79.95
44.00
208,600 5,215 143.39 223,400 47,520
27.02%
HDIL 29-Sep-16 CE 105.00 0.80 -0.15
-15.79%
0.90
0.80
208,000 26 1.75 608,000 0
0.00%
TATAMOTORS 29-Sep-16 CE 580.00 5.30 0.65
13.98%
5.90
4.95
205,500 137 11.18 468,000 30,000
6.85%
YESBANK 29-Sep-16 CE 1,360.00 39.10 1.50
3.99%
43.30
37.50
205,100 293 82.43 677,600 131,600
24.10%
CROMPGREAV 29-Sep-16 CE 95.00 0.50 -0.15
-23.08%
0.70
0.50
204,000 17 1.20 804,000 48,000
6.35%
TV18BRDCST 29-Sep-16 CE 50.00 0.25 0.05
25.00%
0.25
0.20
204,000 12 0.47 799,000 51,000
6.82%
AXISBANK 29-Sep-16 CE 630.00 5.55 -0.20
-3.48%
6.00
4.75
202,800 169 10.99 224,400 -1,200
-0.53%
BANKNIFTY 29-Sep-16 CE 20,500.00 99.55 14.80
17.46%
106.10
74.50
202,480 5,062 188.25 274,480 -6,760
-2.40%
CASTROLIND 29-Sep-16 CE 450.00 27.00 11.95
79.40%
32.95
16.50
201,600 144 45.60 57,400 -32,200
-35.94%
APOLLOTYRE 29-Sep-16 CE 210.00 1.05 0.25
31.25%
1.45
0.70
201,000 67 2.27 213,000 27,000
14.52%
SINTEX 29-Sep-16 CE 76.15 2.95 1.00
51.28%
3.15
2.50
199,500 28 5.43 106,875 21,375
25.00%
L&TFH 29-Sep-16 CE 97.50 4.70 0.55
13.25%
4.90
4.15
198,000 22 8.91 855,000 -18,000
-2.06%
RELCAPITAL 29-Sep-16 CE 530.00 19.65 0.60
3.15%
22.00
18.70
198,000 132 40.61 288,000 42,000
17.07%
INFY 29-Sep-16 CE 1,060.00 14.60 -1.05
-6.71%
16.80
14.45
197,000 394 30.44 375,000 34,500
10.13%
YESBANK 29-Sep-16 CE 1,380.00 29.00 1.40
5.07%
32.20
27.30
196,000 280 59.17 311,500 59,500
23.61%
BHEL 29-Sep-16 CE 160.00 0.80 -0.05
-5.88%
0.80
0.70
195,000 39 1.48 1,040,000 55,000
5.58%
ZEEL 29-Sep-16 CE 550.00 11.35 -0.50
-4.22%
15.00
10.00
195,000 150 23.21 254,800 20,800
8.89%
LICHSGFIN 29-Sep-16 CE 600.00 8.80 -0.75
-7.85%
11.00
8.75
193,600 176 18.99 262,900 -44,000
-14.34%
CROMPGREAV 29-Sep-16 CE 87.50 1.75 -0.25
-12.50%
2.35
1.75
192,000 16 3.69 660,000 -108,000
-14.06%
M&MFIN 29-Sep-16 CE 360.00 10.50 0.35
3.45%
13.30
9.50
190,000 76 22.80 225,000 25,000
12.50%
DISHTV 29-Sep-16 CE 105.00 1.60 -0.35
-17.95%
1.80
1.50
189,000 27 2.91 805,000 28,000
3.60%
RECLTD 29-Sep-16 CE 230.00 16.35 3.05
22.93%
17.55
10.95
189,000 63 27.41 396,000 -51,000
-11.41%
RELIANCE 29-Sep-16 CE 1,160.00 4.20 1.40
50.00%
4.75
2.75
188,000 376 7.48 128,000 61,000
91.04%
LT 29-Sep-16 CE 1,600.00 9.90 -1.00
-9.17%
11.70
9.15
187,500 375 19.03 314,500 23,500
8.08%
RELIANCE 29-Sep-16 CE 1,110.00 11.95 3.05
34.27%
13.60
6.00
187,000 374 20.08 119,000 18,000
17.82%
CASTROLIND 29-Sep-16 CE 480.00 12.15 7.60
167.03%
16.00
8.05
184,800 132 22.66 33,600 28,000
500.00%
HDIL 29-Sep-16 CE 92.50 3.95 -0.60
-13.19%
4.50
3.95
184,000 23 7.71 256,000 96,000
60.00%
HDIL 29-Sep-16 CE 97.50 2.15 -0.35
-14.00%
2.55
2.10
184,000 23 4.32 408,000 128,000
45.71%
BANKBARODA 29-Sep-16 CE 160.00 7.90 -0.50
-5.95%
8.80
7.75
182,000 52 14.89 647,500 52,500
8.82%
LICHSGFIN 29-Sep-16 CE 580.00 16.05 -0.10
-0.62%
19.10
16.00
180,400 164 31.80 217,800 23,100
11.86%
ORIENTBANK 29-Sep-16 CE 125.00 5.25 -0.50
-8.70%
6.35
5.25
180,000 30 10.75 288,000 18,000
6.67%
SAIL 29-Sep-16 CE 55.00 0.40 0.05
14.29%
0.40
0.35
180,000 15 0.70 3,372,000 -12,000
-0.35%
BHARTIARTL 29-Sep-16 CE 360.00 1.85 -0.65
-26.00%
2.65
1.80
178,500 119 3.96 682,500 193,500
39.57%
PFC 29-Sep-16 CE 240.00 8.50 -1.30
-13.27%
12.30
8.10
177,000 59 18.48 210,000 0
0.00%
PFC 29-Sep-16 CE 250.00 5.05 -0.85
-14.41%
7.15
4.65
177,000 59 10.32 180,000 0
0.00%
HDIL 29-Sep-16 CE 110.00 0.45 -0.05
-10.00%
0.50
0.45
176,000 22 0.79 896,000 48,000
5.66%
IDBI 29-Sep-16 CE 80.00 0.75 -0.15
-16.67%
0.85
0.75
176,000 22 1.36 1,472,000 -8,000
-0.54%
GAIL 29-Sep-16 CE 400.00 9.40 3.20
51.61%
9.45
7.00
175,500 117 15.37 180,000 19,500
12.15%
INFY 29-Sep-16 CE 1,040.00 22.70 -1.40
-5.81%
26.25
22.30
175,500 351 41.56 265,500 44,500
20.14%
AMBUJACEM 29-Sep-16 CE 275.00 9.80 -1.70
-14.78%
9.80
8.00
175,000 70 15.80 132,500 10,000
8.16%
GAIL 29-Sep-16 CE 390.00 13.50 3.90
40.63%
13.85
9.85
174,000 116 21.32 157,500 -3,000
-1.87%
NTPC 29-Sep-16 CE 170.00 0.85 0.10
13.33%
0.90
0.70
172,000 43 1.34 992,000 60,000
6.44%
BPCL 29-Sep-16 CE 630.00 6.00 -4.35
-42.03%
10.75
6.00
171,600 143 13.33 150,000 43,200
40.45%
CAIRN 29-Sep-16 CE 200.00 8.00 0.65
8.84%
9.05
7.10
171,500 49 14.34 276,500 45,500
19.70%
SBIN 29-Sep-16 CE 275.00 1.70 0.00
0.00%
1.90
1.55
171,000 57 2.99 948,000 48,000
5.33%
ALBK 29-Sep-16 CE 95.00 0.70 -0.05
-6.67%
0.80
0.65
170,000 17 1.22 730,000 30,000
4.29%
AMBUJACEM 29-Sep-16 CE 290.00 3.95 -0.85
-17.71%
4.25
3.00
170,000 68 6.14 135,000 -7,500
-5.26%
RELIANCE 29-Sep-16 CE 1,130.00 7.90 2.50
46.30%
8.90
5.40
170,000 340 12.43 100,000 37,000
58.73%
EXIDEIND 29-Sep-16 CE 195.00 3.05 0.05
1.67%
3.70
2.80
168,000 42 5.54 244,000 32,000
15.09%
ORIENTBANK 29-Sep-16 CE 130.00 3.30 -0.40
-10.81%
4.00
3.30
168,000 28 5.93 702,000 24,000
3.54%
SAIL 29-Sep-16 CE 60.00 0.10 -0.05
-33.33%
0.10
0.05
168,000 14 0.12 2,532,000 -60,000
-2.31%
WIPRO 29-Sep-16 CE 500.00 6.20 -1.90
-23.46%
7.80
6.05
166,000 166 11.19 377,000 69,000
22.40%
TATASTEEL 29-Sep-16 CE 370.00 15.75 0.90
6.06%
16.65
14.90
164,000 82 25.72 290,000 22,000
8.21%
NIFTY 29-Sep-16 CE 8,850.00 105.00 -0.55
-0.52%
118.25
101.55
160,575 2,141 173.52 302,550 23,475
8.41%
EXIDEIND 29-Sep-16 CE 185.00 6.80 -0.05
-0.73%
7.95
6.55
160,000 40 11.70 300,000 32,000
11.94%
IBREALEST 29-Sep-16 CE 95.00 0.50 -0.05
-9.09%
0.50
0.45
160,000 16 0.77 630,000 140,000
28.57%
RELINFRA 29-Sep-16 CE 640.00 8.55 0.50
6.21%
9.55
7.10
159,900 123 13.78 544,700 16,900
3.20%
HDFC 29-Sep-16 CE 1,440.00 23.75 4.00
20.25%
25.10
19.00
157,500 315 34.76 116,500 -3,000
-2.51%
MARUTI 29-Sep-16 CE 5,200.00 74.70 3.10
4.33%
84.90
63.65
156,600 1,044 120.41 93,750 -3,000
-3.10%
MARUTI 29-Sep-16 CE 5,100.00 114.75 4.75
4.32%
128.00
98.15
156,150 1,041 181.46 119,100 17,400
17.11%
RELIANCE 29-Sep-16 CE 1,040.00 42.00 7.55
21.92%
47.40
32.30
155,500 311 60.75 275,500 -43,500
-13.64%
SUNPHARMA 29-Sep-16 CE 780.00 15.30 -2.35
-13.31%
19.35
15.20
154,800 258 26.47 492,000 39,600
8.75%
BPCL 29-Sep-16 CE 650.00 3.75 -2.10
-35.90%
6.45
3.40
153,600 128 7.02 168,000 12,000
7.69%
AXISBANK 29-Sep-16 CE 650.00 2.45 -0.15
-5.77%
2.80
2.15
153,600 128 3.82 300,000 20,400
7.30%
JISLJALEQS 29-Sep-16 CE 85.00 3.95 0.80
25.40%
4.10
3.20
153,000 17 5.63 612,000 0
0.00%
MOTHERSUMI 29-Sep-16 CE 340.00 7.15 1.55
27.68%
7.15
5.70
152,500 61 9.58 207,500 -2,500
-1.19%
ARVIND 29-Sep-16 CE 360.00 2.50 1.40
127.27%
3.20
1.95
152,000 76 4.18 62,000 48,000
342.86%
IDBI 29-Sep-16 CE 72.50 2.90 -0.15
-4.92%
3.05
2.75
152,000 19 4.42 504,000 24,000
5.00%
UNIONBANK 29-Sep-16 CE 145.00 4.60 0.15
3.37%
4.90
4.20
152,000 38 6.98 416,000 40,000
10.64%
IOC 29-Sep-16 CE 590.00 9.75 -0.15
-1.52%
12.10
9.35
151,500 101 15.95 337,500 -24,000
-6.64%
APOLLOTYRE 29-Sep-16 CE 180.00 10.50 2.60
32.91%
12.35
8.40
150,000 50 16.43 597,000 21,000
3.65%
IBREALEST 29-Sep-16 CE 120.00 0.05 0.00
0.00%
0.05
0.05
150,000 15 0.08 750,000 150,000
25.00%
PFC 29-Sep-16 CE 135.00 1.40 0.20
16.67%
1.75
1.00
150,000 50 2.04 204,000 90,000
78.95%
LT 29-Sep-16 CE 1,500.00 45.55 -2.35
-4.91%
50.50
42.40
147,500 295 67.63 380,000 -1,000
-0.26%
ITC 29-Sep-16 CE 273.35 2.15 -0.15
-6.52%
2.85
2.10
146,400 61 3.31 148,800 24,000
19.23%
BANKNIFTY 01-Sep-16 CE 19,500.00 309.00 52.30
20.37%
330.30
224.40
146,080 3,652 422.17 80,760 -45,320
-35.95%
IDFC 29-Sep-16 CE 75.00 0.20 0.05
33.33%
0.20
0.20
145,200 11 0.29 132,000 132,000
0.00%
ADANIENT 29-Sep-16 CE 75.00 2.20 0.00
0.00%
2.45
1.90
144,000 18 3.12 888,000 40,000
4.72%
SYNDIBANK 29-Sep-16 CE 80.00 1.85 -0.10
-5.13%
1.90
1.65
144,000 16 2.66 531,000 27,000
5.36%
CANBK 29-Sep-16 CE 290.00 6.30 -0.20
-3.08%
6.70
5.65
141,000 47 9.11 243,000 21,000
9.46%
TATAMOTORS 29-Sep-16 CE 590.00 3.70 0.45
13.85%
4.10
3.55
141,000 94 5.32 324,000 -30,000
-8.47%
BANKBARODA 29-Sep-16 CE 175.00 1.95 -0.30
-13.33%
2.55
1.95
140,000 40 3.21 763,000 24,500
3.32%
LUPIN 29-Sep-16 CE 1,500.00 43.10 1.75
4.23%
46.05
40.25
138,600 462 60.40 95,100 24,900
35.47%
NIFTY 27-Oct-16 CE 9,000.00 108.95 -0.60
-0.55%
119.30
105.80
138,375 1,845 153.33 732,225 34,875
5.00%
PFC 29-Sep-16 CE 127.50 2.90 0.05
1.75%
3.80
2.00
138,000 46 4.13 120,000 36,000
42.86%
ENGINERSIN 29-Sep-16 CE 275.00 9.50 4.70
97.92%
10.50
6.10
136,500 39 12.04 91,000 17,500
23.81%
LUPIN 29-Sep-16 CE 1,550.00 24.00 0.75
3.23%
25.80
21.90
136,500 455 33.14 179,400 9,000
5.28%
NHPC 29-Sep-16 CE 27.50 0.60 -0.20
-25.00%
0.70
0.60
135,000 5 0.92 3,132,000 0
0.00%
VOLTAS 29-Sep-16 CE 390.00 15.15 -0.50
-3.19%
16.80
12.40
134,000 67 19.44 122,000 22,000
22.00%
VOLTAS 29-Sep-16 CE 410.00 7.30 -0.60
-7.59%
8.40
5.90
134,000 67 9.73 212,000 4,000
1.92%
KOTAKBANK 29-Sep-16 CE 830.00 11.75 1.80
18.09%
14.10
10.75
133,600 167 17.10 70,400 24,000
51.72%
HINDALCO 29-Sep-16 CE 155.00 6.90 -1.10
-13.75%
8.70
6.85
133,000 19 9.87 413,000 0
0.00%
LUPIN 29-Sep-16 CE 1,600.00 13.20 0.65
5.18%
14.20
11.85
132,300 441 17.44 308,400 9,300
3.11%
INFY 29-Sep-16 CE 1,100.00 5.95 -0.10
-1.65%
6.75
5.75
130,000 260 7.89 637,500 9,500
1.51%
ENGINERSIN 29-Sep-16 CE 300.00 2.90 1.90
190.00%
3.45
1.60
129,500 37 3.57 112,000 80,500
255.56%
BANKBARODA 29-Sep-16 CE 180.00 1.20 -0.25
-17.24%
1.55
1.20
126,000 36 1.70 822,500 0
0.00%
ANDHRABANK 29-Sep-16 CE 62.50 1.40 -0.05
-3.45%
1.55
1.30
120,000 12 1.68 360,000 10,000
2.86%
BANKINDIA 29-Sep-16 CE 115.00 6.00 -0.05
-0.83%
6.50
5.95
120,000 20 7.48 522,000 18,000
3.57%
CROMPGREAV 29-Sep-16 CE 100.00 0.25 -0.05
-16.67%
0.30
0.25
120,000 10 0.32 660,000 -12,000
-1.79%
MOTHERSUMI 29-Sep-16 CE 350.00 4.70 1.05
28.77%
4.70
3.55
120,000 48 5.27 162,500 -2,500
-1.52%
ENGINERSIN 29-Sep-16 CE 290.00 5.00 2.75
122.22%
5.40
2.50
119,000 34 5.52 80,500 21,000
35.29%
INDIACEM 29-Sep-16 CE 145.00 9.00 -1.45
-13.88%
9.00
7.10
119,000 17 9.59 364,000 -21,000
-5.45%
RELCAPITAL 29-Sep-16 CE 550.00 12.10 0.40
3.42%
13.65
7.75
118,500 79 14.75 216,000 0
0.00%
TATASTEEL 29-Sep-16 CE 420.00 2.00 0.10
5.26%
2.25
1.95
118,000 59 2.47 532,000 24,000
4.72%
VOLTAS 29-Sep-16 CE 420.00 4.80 -0.65
-11.93%
5.90
4.10
118,000 59 5.76 546,000 -32,000
-5.54%
CENTURYTEX 29-Sep-16 CE 720.00 33.80 6.40
23.36%
34.65
23.80
117,700 107 37.09 168,300 -13,200
-7.27%
CENTURYTEX 29-Sep-16 CE 760.00 15.55 3.40
27.98%
16.30
11.00
117,700 107 17.03 185,900 0
0.00%
ADANIPORTS 29-Sep-16 CE 260.00 11.10 -1.40
-11.20%
12.60
10.55
117,500 47 13.54 235,000 17,500
8.05%
JISLJALEQS 29-Sep-16 CE 95.00 0.85 0.20
30.77%
0.85
0.65
117,000 13 0.91 711,000 18,000
2.60%
RECLTD 29-Sep-16 CE 255.00 3.00 0.70
30.43%
3.85
1.90
117,000 39 3.35 69,000 27,000
64.29%
BANKNIFTY 29-Sep-16 CE 21,000.00 27.35 4.70
20.75%
28.50
19.60
115,200 2,880 29.23 91,840 23,440
34.27%
IRB 29-Sep-16 CE 235.00 8.00 2.20
37.93%
8.00
6.00
115,000 46 8.34 97,500 12,500
14.71%
KSCL 29-Sep-16 CE 360.00 12.30 -2.75
-18.27%
15.95
11.35
114,000 76 14.61 75,000 39,000
108.33%
VEDL 29-Sep-16 CE 195.00 1.15 -0.10
-8.00%
1.35
1.10
114,000 19 1.39 348,000 6,000
1.75%
TATASTEEL 29-Sep-16 CE 410.00 3.30 0.30
10.00%
3.50
3.05
114,000 57 3.75 432,000 36,000
9.09%
MOTHERSUMI 29-Sep-16 CE 330.00 10.60 1.65
18.44%
10.95
9.05
112,500 45 11.50 195,000 37,500
23.81%
AUROPHARMA 29-Sep-16 CE 820.00 11.20 -3.65
-24.58%
15.05
11.00
111,300 159 13.76 373,800 25,200
7.23%
HINDPETRO 29-Sep-16 CE 1,220.00 33.50 -1.70
-4.83%
41.25
32.40
110,600 158 40.20 171,500 2,100
1.24%
IFCI 29-Sep-16 CE 35.00 0.10 0.05
100.00%
0.10
0.05
110,000 5 0.10 3,982,000 0
0.00%
RCOM 29-Sep-16 CE 67.50 0.35 0.05
16.67%
0.45
0.35
110,000 11 0.45 480,000 40,000
9.09%
NIFTY 27-Oct-16 CE 9,200.00 47.00 -0.85
-1.78%
52.70
45.50
109,875 1,465 53.00 345,075 -21,900
-5.97%
NIFTY 29-Sep-16 CE 9,500.00 1.85 0.15
8.82%
2.00
1.60
109,050 1,454 1.94 591,525 9,150
1.57%
TVSMOTOR 29-Sep-16 CE 330.00 9.00 -0.55
-5.76%
11.95
8.90
108,000 54 10.34 314,000 44,000
16.30%
ICICIBANK 29-Sep-16 CE 310.00 0.40 0.10
33.33%
0.40
0.35
107,500 43 0.42 257,500 65,000
33.77%
KSCL 29-Sep-16 CE 400.00 3.00 -1.40
-31.82%
3.90
2.40
106,500 71 3.11 183,000 -73,500
-28.65%
ARVIND 29-Sep-16 CE 310.00 20.70 8.45
68.98%
22.25
15.50
106,000 53 20.80 106,000 -2,000
-1.85%
HDFC 29-Sep-16 CE 1,460.00 16.45 3.35
25.57%
24.00
12.50
104,500 209 15.64 88,500 2,500
2.91%
AMARAJABAT 29-Sep-16 CE 1,000.00 25.00 8.75
53.85%
27.35
17.00
104,400 174 24.55 51,000 27,000
112.50%
JUSTDIAL 29-Sep-16 CE 500.00 18.30 -4.05
-18.12%
25.90
17.45
104,000 130 20.59 155,200 20,800
15.48%
HINDPETRO 29-Sep-16 CE 1,280.00 14.50 -0.95
-6.15%
19.15
14.40
102,200 146 16.70 74,900 23,100
44.59%
BANKINDIA 29-Sep-16 CE 125.00 2.00 -0.15
-6.98%
2.35
1.90
102,000 17 2.20 462,000 42,000
10.00%
TV18BRDCST 29-Sep-16 CE 40.00 3.25 0.40
14.04%
3.55
3.25
102,000 6 3.44 867,000 -17,000
-1.92%
BANKNIFTY 08-Sep-16 CE 20,500.00 6.25 -1.45
-18.83%
9.00
4.40
101,680 2,542 6.14 81,920 62,760
327.56%
JETAIRWAYS 29-Sep-16 CE 540.00 24.00 3.50
17.07%
28.05
24.00
101,000 101 26.43 130,000 -15,000
-10.34%
HINDPETRO 29-Sep-16 CE 1,300.00 11.05 -0.85
-7.14%
15.00
11.05
100,800 144 12.68 306,600 37,100
13.77%
ADANIPOWER 29-Sep-16 CE 32.50 0.10 -0.05
-33.33%
0.10
0.10
100,000 5 0.10 1,840,000 40,000
2.22%
IDEA 29-Sep-16 CE 90.00 5.15 -0.25
-4.63%
5.50
4.95
100,000 20 5.19 2,045,000 1,890,000
1,219.35%
SUNTV 29-Sep-16 CE 500.00 6.25 -1.65
-20.89%
8.20
5.70
100,000 50 6.58 234,000 14,000
6.36%
UNIONBANK 29-Sep-16 CE 140.00 7.20 0.35
5.11%
7.35
6.65
100,000 25 6.98 744,000 16,000
2.20%
DHFL 29-Sep-16 CE 290.00 12.80 -0.70
-5.19%
14.80
12.50
99,000 33 13.31 300,000 -45,000
-13.04%
JISLJALEQS 29-Sep-16 CE 100.00 0.35 0.05
16.67%
0.40
0.35
99,000 11 0.37 153,000 72,000
88.89%
COALINDIA 29-Sep-16 CE 340.00 5.80 0.20
3.57%
6.10
4.85
96,900 57 5.48 567,800 113,900
25.09%
CIPLA 29-Sep-16 CE 580.00 12.60 -0.35
-2.70%
14.85
12.00
96,000 96 12.84 176,000 8,000
4.76%
KPIT 29-Sep-16 CE 130.00 6.15 1.65
36.67%
7.40
5.00
96,000 24 6.24 80,000 16,000
25.00%
SBIN 29-Sep-16 CE 290.00 0.60 0.05
9.09%
0.60
0.50
96,000 32 0.55 999,000 -6,000
-0.60%
VEDL 29-Sep-16 CE 200.00 0.75 -0.10
-11.76%
0.90
0.75
96,000 16 0.77 1,002,000 12,000
1.21%
SUNTV 29-Sep-16 CE 480.00 12.50 -2.15
-14.68%
14.55
11.60
96,000 48 12.30 132,000 18,000
15.79%
TATASTEEL 29-Sep-16 CE 430.00 1.30 0.15
13.04%
1.35
1.20
96,000 48 1.22 508,000 54,000
11.89%
TVSMOTOR 29-Sep-16 CE 340.00 5.60 -0.30
-5.08%
7.60
5.55
96,000 48 5.70 278,000 8,000
2.96%
YESBANK 29-Sep-16 CE 1,440.00 9.75 0.15
1.56%
11.40
9.40
95,200 136 9.89 146,300 10,500
7.73%
BHEL 29-Sep-16 CE 155.00 1.25 0.00
0.00%
1.30
1.10
95,000 19 1.14 530,000 -5,000
-0.93%
ONGC 29-Sep-16 CE 245.00 3.50 -0.50
-12.50%
4.30
3.50
95,000 38 3.77 360,000 -5,000
-1.37%
JETAIRWAYS 29-Sep-16 CE 580.00 8.80 1.45
19.73%
11.00
8.70
94,000 94 9.09 112,000 18,000
19.15%
BANKNIFTY 08-Sep-16 CE 19,800.00 152.60 29.95
24.42%
169.55
105.00
93,440 2,336 137.80 50,480 21,160
72.17%
CANBK 29-Sep-16 CE 280.00 10.50 0.20
1.94%
10.80
9.30
93,000 31 9.56 399,000 15,000
3.91%
CANBK 29-Sep-16 CE 300.00 3.80 -0.15
-3.80%
3.95
3.35
93,000 31 3.49 324,000 18,000
5.88%
IDFC 29-Sep-16 CE 72.50 0.40 0.00
0.00%
0.40
0.30
92,400 7 0.33 448,800 52,800
13.33%
KPIT 29-Sep-16 CE 145.00 1.40 0.50
55.56%
2.00
1.05
92,000 23 1.43 72,000 24,000
50.00%
IOC 29-Sep-16 CE 570.00 16.75 -0.45
-2.62%
20.50
16.60
91,500 61 16.48 348,000 -4,500
-1.28%
KOTAKBANK 29-Sep-16 CE 850.00 6.00 1.70
39.53%
7.60
5.60
91,200 114 5.86 62,400 32,000
105.26%
HINDALCO 29-Sep-16 CE 190.00 0.20 -0.05
-20.00%
0.30
0.20
91,000 13 0.25 140,000 91,000
185.71%
INDIACEM 29-Sep-16 CE 170.00 1.15 0.00
0.00%
1.20
0.95
91,000 13 0.98 168,000 42,000
33.33%
ANDHRABANK 29-Sep-16 CE 65.00 0.75 -0.10
-11.76%
0.90
0.75
90,000 9 0.74 510,000 20,000
4.08%
GMRINFRA 29-Sep-16 CE 17.50 0.10 0.05
100.00%
0.10
0.10
90,000 2 0.09 4,590,000 45,000
0.99%
ORIENTBANK 29-Sep-16 CE 140.00 1.25 -0.15
-10.71%
1.45
1.20
90,000 15 1.20 366,000 24,000
7.02%
RCOM 29-Sep-16 CE 50.00 5.65 0.55
10.78%
5.95
5.25
90,000 9 5.16 1,090,000 30,000
2.83%
SOUTHBANK 29-Sep-16 CE 22.50 0.60 -0.10
-14.29%
0.70
0.60
90,000 3 0.59 1,380,000 30,000
2.22%
TATAGLOBAL 29-Sep-16 CE 140.00 6.00 1.25
26.32%
6.45
4.35
90,000 20 5.29 607,500 -4,500
-0.74%
WIPRO 29-Sep-16 CE 490.00 9.95 -1.90
-16.03%
11.20
9.75
90,000 90 9.28 99,000 36,000
57.14%
HDFCBANK 29-Sep-16 CE 1,300.00 15.00 -3.20
-17.58%
16.25
12.00
88,000 176 12.66 232,500 7,500
3.33%
RELIANCE 29-Sep-16 CE 1,170.00 3.45 1.15
50.00%
3.90
2.00
86,500 173 2.80 95,500 21,500
29.05%
KSCL 29-Sep-16 CE 380.00 6.60 -1.75
-20.96%
8.35
5.70
85,500 57 5.89 106,500 18,000
20.34%
RELCAPITAL 29-Sep-16 CE 560.00 9.20 0.35
3.95%
10.60
8.65
85,500 57 8.32 331,500 15,000
4.74%
ZEEL 29-Sep-16 CE 540.00 15.80 -0.50
-3.07%
18.80
13.75
84,500 65 13.42 174,200 16,900
10.74%
ASHOKLEY 29-Sep-16 CE 85.00 4.45 -0.25
-5.32%
4.55
4.40
84,000 12 3.76 455,000 42,000
10.17%
BANKNIFTY 08-Sep-16 CE 19,900.00 108.10 22.15
25.77%
122.95
60.10
84,000 2,100 88.27 36,960 26,280
246.07%
INDIACEM 29-Sep-16 CE 152.50 5.00 -0.60
-10.71%
5.50
4.60
84,000 12 4.19 105,000 28,000
36.36%
KTKBANK 29-Sep-16 CE 165.00 1.35 0.00
0.00%
1.40
1.25
84,000 14 1.08 312,000 12,000
4.00%
KPIT 29-Sep-16 CE 150.00 0.90 0.45
100.00%
1.35
0.60
84,000 21 0.89 160,000 0
0.00%
RECLTD 29-Sep-16 CE 265.00 1.50 0.30
25.00%
1.90
0.65
84,000 28 1.23 75,000 39,000
108.33%
RPOWER 29-Sep-16 CE 57.50 0.75 -0.05
-6.25%
0.85
0.75
84,000 7 0.67 756,000 -36,000
-4.55%
VEDL 29-Sep-16 CE 205.00 0.55 0.00
0.00%
0.55
0.50
84,000 14 0.45 372,000 6,000
1.64%
SUNPHARMA 29-Sep-16 CE 820.00 4.95 -0.85
-14.66%
6.50
4.95
84,000 140 4.70 343,200 6,000
1.78%
BANKNIFTY 08-Sep-16 CE 20,200.00 29.80 4.95
19.92%
31.50
14.55
83,720 2,093 22.18 55,440 30,160
119.30%
WIPRO 29-Sep-16 CE 520.00 2.60 -0.40
-13.33%
2.95
2.40
82,000 82 2.16 496,000 21,000
4.42%
L&TFH 29-Sep-16 CE 90.00 9.85 1.25
14.53%
10.00
9.65
81,000 9 7.91 1,737,000 -54,000
-3.02%
TATAMOTORS 29-Sep-16 CE 530.00 25.75 2.95
12.94%
27.10
24.95
81,000 54 20.83 465,000 -15,000
-3.13%
TITAN 29-Sep-16 CE 420.00 12.40 0.95
8.30%
14.70
11.90
81,000 54 10.85 67,500 -18,000
-21.05%
TATAPOWER 29-Sep-16 CE 75.00 4.70 0.90
23.68%
4.85
4.15
81,000 9 3.57 594,000 45,000
8.20%
RELINFRA 29-Sep-16 CE 660.00 5.35 0.15
2.88%
5.90
4.55
80,600 62 4.22 224,900 -16,900
-6.99%
ENGINERSIN 29-Sep-16 CE 265.00 14.80 5.65
61.75%
14.80
8.60
80,500 23 9.78 59,500 3,500
6.25%
BANKNIFTY 08-Sep-16 CE 20,100.00 48.05 10.85
29.17%
51.15
25.00
80,360 2,009 35.74 57,000 28,680
101.27%
ARVIND 29-Sep-16 CE 380.00 1.00 0.60
150.00%
1.30
0.90
80,000 40 0.87 30,000 24,000
400.00%
DLF 29-Sep-16 CE 195.00 0.15 -0.10
-40.00%
0.25
0.15
80,000 16 0.18 215,000 40,000
22.86%
IDBI 29-Sep-16 CE 77.50 1.15 -0.25
-17.86%
1.25
1.10
80,000 10 0.95 272,000 0
0.00%
IRB 29-Sep-16 CE 230.00 9.75 2.30
30.87%
10.25
7.30
80,000 32 7.05 175,000 10,000
6.06%
IBREALEST 29-Sep-16 CE 80.00 4.65 -0.25
-5.10%
5.00
4.65
80,000 8 3.82 360,000 10,000
2.86%
ZEEL 29-Sep-16 CE 560.00 8.25 -0.25
-2.94%
10.00
7.20
79,300 61 6.80 157,300 -3,900
-2.42%
CENTURYTEX 29-Sep-16 CE 800.00 6.20 1.50
31.91%
6.85
4.25
79,200 72 4.75 90,200 1,100
1.23%
CIPLA 29-Sep-16 CE 600.00 6.40 -0.30
-4.48%
7.65
5.95
79,000 79 5.40 183,000 -2,000
-1.08%
LT 29-Sep-16 CE 1,650.00 4.00 -0.40
-9.09%
4.85
3.75
78,500 157 3.22 169,500 7,000
4.31%
M&MFIN 29-Sep-16 CE 370.00 6.85 0.25
3.79%
8.50
5.95
77,500 31 5.92 85,000 20,000
30.77%
FEDERALBNK 29-Sep-16 CE 72.50 1.35 0.25
22.73%
1.50
1.05
77,000 7 0.96 451,000 33,000
7.89%
PNB 29-Sep-16 CE 132.50 3.05 0.10
3.39%
3.20
2.90
77,000 11 2.35 140,000 0
0.00%
TECHM 29-Sep-16 CE 470.00 13.85 0.00
0.00%
17.65
13.60
77,000 70 11.78 57,200 -26,400
-31.58%
YESBANK 29-Sep-16 CE 1,420.00 14.50 0.40
2.84%
16.75
13.85
77,000 110 11.96 121,100 16,800
16.11%
TATAMOTORS 29-Sep-16 CE 610.00 1.75 0.20
12.90%
1.95
1.65
76,500 51 1.38 292,500 -19,500
-6.25%
TITAN 29-Sep-16 CE 430.00 8.45 0.80
10.46%
10.00
7.55
75,000 50 6.77 60,000 30,000
100.00%
TATASTEEL 29-Sep-16 CE 440.00 0.80 0.10
14.29%
0.85
0.75
74,000 37 0.58 484,000 -4,000
-0.82%
BHARATFIN 29-Sep-16 CE 840.00 25.05 -0.50
-1.96%
29.35
24.25
73,000 73 19.49 135,000 -3,000
-2.17%
WIPRO 29-Sep-16 CE 510.00 3.90 -0.85
-17.89%
4.55
3.75
73,000 73 3.01 377,000 36,000
10.56%
NIFTY 29-Sep-16 CE 8,500.00 357.25 -3.10
-0.86%
376.00
345.95
72,600 968 261.03 1,405,800 -15,600
-1.10%
ADANIENT 29-Sep-16 CE 80.00 0.85 0.00
0.00%
1.00
0.80
72,000 9 0.63 1,272,000 0
0.00%
HDFC 29-Sep-16 CE 1,400.00 44.80 5.30
13.42%
47.00
38.35
72,000 144 30.51 260,500 -11,000
-4.05%
M&M 29-Sep-16 CE 1,460.00 32.80 4.65
16.52%
35.80
30.50
72,000 144 24.31 79,500 -1,500
-1.85%
NCC 29-Sep-16 CE 92.50 2.25 0.85
60.71%
2.35
2.25
72,000 9 1.63 192,000 48,000
33.33%
NMDC 29-Sep-16 CE 110.00 2.80 -0.10
-3.45%
3.10
2.75
72,000 12 2.09 738,000 18,000
2.50%
PTC 29-Sep-16 CE 85.00 1.55 -0.15
-8.82%
1.70
1.40
72,000 9 1.13 360,000 8,000
2.27%
BPCL 29-Sep-16 CE 660.00 2.85 -1.80
-38.71%
4.55
2.80
70,800 59 2.44 79,200 8,400
11.86%
HINDUNILVR 29-Sep-16 CE 940.00 12.30 0.20
1.65%
13.65
11.10
70,800 118 8.90 147,600 34,200
30.16%
GAIL 29-Sep-16 CE 410.00 5.95 2.10
54.55%
6.55
4.50
70,500 47 4.10 52,500 6,000
12.90%
HDFCBANK 29-Sep-16 CE 1,320.00 8.40 -1.95
-18.84%
9.05
7.00
70,500 141 5.63 96,500 26,500
37.86%
IOC 29-Sep-16 CE 620.00 4.05 -0.20
-4.71%
5.75
3.95
70,500 47 3.16 195,000 18,000
10.17%
ABIRLANUVO 29-Sep-16 CE 1,400.00 42.05 4.65
12.43%
47.45
35.15
70,500 94 30.34 96,750 -3,750
-3.73%
INFY 29-Sep-16 CE 1,080.00 9.30 -0.80
-7.92%
10.50
9.10
70,500 141 6.82 314,500 1,000
0.32%
TECHM 29-Sep-16 CE 480.00 9.50 -0.10
-1.04%
12.60
9.25
70,400 64 7.78 104,500 0
0.00%
ANDHRABANK 29-Sep-16 CE 60.00 2.15 -0.30
-12.24%
2.50
2.15
70,000 7 1.65 660,000 20,000
3.13%
ALBK 29-Sep-16 CE 87.50 2.30 -0.20
-8.00%
2.60
2.30
70,000 7 1.70 370,000 10,000
2.78%
DISHTV 29-Sep-16 CE 110.00 0.80 -0.15
-15.79%
0.85
0.70
70,000 10 0.53 455,000 35,000
8.33%
MARUTI 29-Sep-16 CE 5,300.00 49.05 3.20
6.98%
54.80
40.30
69,600 464 33.73 67,200 11,100
19.79%
JPASSOCIAT 29-Sep-16 CE 10.00 1.55 -0.45
-22.50%
1.55
1.55
68,000 1 1.05 680,000 0
0.00%
BHARATFIN 29-Sep-16 CE 860.00 17.70 -0.60
-3.28%
21.75
17.70
68,000 68 13.21 231,000 5,000
2.21%
AUROPHARMA 29-Sep-16 CE 840.00 7.00 -2.45
-25.93%
9.55
6.95
67,900 97 5.29 172,200 -4,200
-2.38%
AMBUJACEM 29-Sep-16 CE 300.00 2.00 -0.40
-16.67%
2.10
1.45
67,500 27 1.18 107,500 -2,500
-2.27%
TATAGLOBAL 29-Sep-16 CE 142.50 4.80 0.85
21.52%
5.30
3.85
67,500 15 3.19 108,000 4,500
4.35%
KOTAKBANK 29-Sep-16 CE 840.00 8.85 2.00
29.20%
10.50
7.40
67,200 84 6.30 56,800 16,800
42.00%
FEDERALBNK 29-Sep-16 CE 67.50 3.70 0.30
8.82%
3.70
3.25
66,000 6 2.36 264,000 22,000
9.09%
ORIENTBANK 29-Sep-16 CE 135.00 2.00 -0.30
-13.04%
2.35
2.00
66,000 11 1.43 312,000 6,000
1.96%
RECLTD 29-Sep-16 CE 270.00 1.20 0.45
60.00%
1.35
0.55
66,000 22 0.63 48,000 15,000
45.45%
NIFTY 29-Sep-16 CE 8,950.00 62.95 0.00
0.00%
71.25
60.05
65,925 879 42.58 168,150 6,900
4.28%
CASTROLIND 29-Sep-16 CE 500.00 6.80 4.30
172.00%
9.85
4.00
65,800 47 5.03 25,200 23,800
1,700.00%
YESBANK 29-Sep-16 CE 1,480.00 4.60 0.25
5.75%
5.20
3.90
65,800 94 3.09 82,600 12,600
18.00%
TCS 29-Sep-16 CE 2,550.00 40.00 -3.45
-7.94%
47.00
35.00
64,500 258 26.61 92,250 16,000
20.98%
JSWENERGY 29-Sep-16 CE 80.00 1.90 0.00
0.00%
2.10
1.90
64,000 8 1.29 672,000 48,000
7.69%
POWERGRID 29-Sep-16 CE 190.00 1.50 -0.15
-9.09%
1.60
1.35
64,000 16 0.96 512,000 -40,000
-7.25%
CAIRN 29-Sep-16 CE 215.00 2.95 0.50
20.41%
3.15
2.65
63,000 18 1.85 112,000 3,500
3.23%
CAIRN 29-Sep-16 CE 220.00 1.95 0.25
14.71%
2.35
1.80
63,000 18 1.27 245,000 24,500
11.11%
JINDALSTEL 29-Sep-16 CE 90.00 2.00 -0.20
-9.09%
2.35
2.00
63,000 7 1.35 2,754,000 -18,000
-0.65%
SYNDIBANK 29-Sep-16 CE 77.50 2.65 -0.30
-10.17%
2.90
2.65
63,000 7 1.75 162,000 9,000
5.88%
TATAMTRDVR 29-Sep-16 CE 360.00 6.00 0.30
5.26%
7.35
5.75
63,000 30 4.11 201,600 -6,300
-3.03%
LICHSGFIN 29-Sep-16 CE 590.00 12.00 -0.65
-5.14%
14.55
12.00
62,700 57 8.28 115,500 -6,600
-5.41%
NIFTY 27-Oct-16 CE 9,100.00 73.70 -0.80
-1.07%
81.90
71.00
62,025 827 46.47 392,775 50,025
14.60%
BIOCON 29-Sep-16 CE 940.00 21.00 -3.60
-14.63%
24.05
21.00
60,500 55 13.79 167,200 -7,700
-4.40%
DLF 29-Sep-16 CE 190.00 0.20 -0.10
-33.33%
0.30
0.20
60,000 12 0.15 515,000 25,000
5.10%
M&M 29-Sep-16 CE 1,480.00 25.80 5.45
26.78%
26.70
23.00
60,000 120 15.09 80,500 6,000
8.05%
ONGC 29-Sep-16 CE 260.00 1.25 -0.10
-7.41%
1.50
1.25
60,000 24 0.82 365,000 7,500
2.10%
PFC 29-Sep-16 CE 122.50 4.85 -0.35
-6.73%
6.00
4.00
60,000 20 2.96 120,000 0
0.00%
POWERGRID 29-Sep-16 CE 185.00 2.80 -0.40
-12.50%
3.10
2.65
60,000 15 1.73 840,000 12,000
1.45%
SAIL 29-Sep-16 CE 57.50 0.20 0.05
33.33%
0.20
0.20
60,000 5 0.12 816,000 0
0.00%
ENGINERSIN 29-Sep-16 CE 260.00 18.50 4.55
32.62%
18.50
13.50
59,500 17 9.38 98,000 3,500
3.70%
AXISBANK 29-Sep-16 CE 580.00 27.90 -0.80
-2.79%
29.40
26.15
58,800 49 16.31 420,000 7,200
1.74%
TCS 29-Sep-16 CE 2,600.00 25.00 -1.35
-5.12%
29.10
20.50
58,500 234 14.83 152,500 9,250
6.46%
IGL 29-Sep-16 CE 800.00 18.55 -4.85
-20.73%
20.00
17.40
58,300 53 10.94 86,900 4,400
5.33%
BANKNIFTY 08-Sep-16 CE 20,300.00 17.00 -0.05
-0.29%
20.00
7.90
58,120 1,453 9.37 30,120 27,640
1,114.52%
CEATLTD 29-Sep-16 CE 900.00 33.30 6.25
23.11%
38.65
25.10
58,100 83 19.30 64,400 4,200
6.98%
ARVIND 29-Sep-16 CE 370.00 1.60 0.80
100.00%
2.10
1.15
58,000 29 0.95 28,000 22,000
366.67%
BANKNIFTY 08-Sep-16 CE 19,700.00 205.25 28.70
16.26%
234.20
149.50
57,440 1,436 116.26 73,840 42,680
136.97%
INFRATEL 29-Sep-16 CE 360.00 9.30 -0.45
-4.62%
11.60
8.50
57,400 41 6.07 60,200 8,400
16.22%
IGL 29-Sep-16 CE 820.00 12.00 -3.55
-22.83%
14.55
10.10
57,200 52 6.87 69,300 -25,300
-26.74%
GAIL 29-Sep-16 CE 380.00 18.50 5.30
40.15%
19.15
15.60
57,000 38 10.11 97,500 -16,500
-14.47%
PETRONET 29-Sep-16 CE 360.00 6.50 -0.85
-11.56%
8.25
6.50
57,000 19 4.44 114,000 21,000
22.58%
SINTEX 29-Sep-16 CE 72.50 5.30 0.80
17.78%
5.30
5.00
57,000 8 2.92 128,250 -28,500
-18.18%
SINTEX 29-Sep-16 CE 73.70 4.40 1.35
44.26%
4.45
4.00
57,000 8 2.39 249,375 -7,125
-2.78%
TATAMTRDVR 29-Sep-16 CE 350.00 9.55 0.05
0.53%
11.30
9.00
56,700 27 5.62 291,900 8,400
2.96%
HINDALCO 29-Sep-16 CE 185.00 0.35 -0.05
-12.50%
0.40
0.30
56,000 8 0.18 448,000 0
0.00%
NTPC 29-Sep-16 CE 167.50 1.20 0.10
9.09%
1.20
1.00
56,000 14 0.63 84,000 -4,000
-4.55%
INDUSINDBK 29-Sep-16 CE 1,200.00 24.90 0.90
3.75%
27.00
23.00
55,800 93 14.16 105,600 -2,400
-2.22%
M&M 29-Sep-16 CE 1,500.00 18.00 3.75
26.32%
19.75
16.40
55,500 111 10.15 185,500 13,500
7.85%
JUSTDIAL 29-Sep-16 CE 520.00 12.50 -2.30
-15.54%
16.55
11.70
55,200 69 7.42 150,400 6,400
4.44%
DLF 29-Sep-16 CE 200.00 0.15 0.00
0.00%
0.15
0.10
55,000 11 0.08 230,000 -15,000
-6.12%
NIFTY 29-Sep-16 CE 9,050.00 33.55 0.25
0.75%
39.50
32.45
54,750 730 19.35 173,925 2,175
1.27%
CEATLTD 29-Sep-16 CE 940.00 16.90 4.00
31.01%
20.00
12.15
54,600 78 9.59 46,900 16,100
52.27%
BANKINDIA 29-Sep-16 CE 130.00 1.15 -0.05
-4.17%
1.30
1.10
54,000 9 0.65 426,000 24,000
5.97%
L&TFH 29-Sep-16 CE 112.50 0.75 0.10
15.38%
0.75
0.70
54,000 6 0.39 378,000 45,000
13.51%
RELCAPITAL 29-Sep-16 CE 580.00 5.25 0.20
3.96%
6.05
4.80
54,000 36 2.95 181,500 10,500
6.14%
TATAPOWER 29-Sep-16 CE 87.50 0.50 0.05
11.11%
0.55
0.50
54,000 6 0.28 135,000 45,000
50.00%
CEATLTD 29-Sep-16 CE 920.00 25.50 6.70
35.64%
28.35
17.25
53,200 76 13.51 51,800 -2,100
-3.90%
WIPRO 29-Sep-16 CE 540.00 1.10 -0.15
-12.00%
1.20
1.05
53,000 53 0.59 349,000 5,000
1.45%
BIOCON 29-Sep-16 CE 1,000.00 7.90 -0.80
-9.20%
9.15
7.50
52,800 48 4.38 174,900 -7,700
-4.22%
BPCL 29-Sep-16 CE 680.00 1.60 -0.75
-31.91%
2.70
1.55
51,600 43 1.05 84,000 0
0.00%
GAIL 29-Sep-16 CE 420.00 3.80 1.40
58.33%
4.15
2.70
51,000 34 1.87 90,000 40,500
81.82%
SBIN 29-Sep-16 CE 245.00 13.35 0.95
7.66%
14.15
13.00
51,000 17 6.91 357,000 -3,000
-0.83%
BANKNIFTY 01-Sep-16 CE 20,300.00 0.05 -0.40
-88.89%
0.15
0.05
50,520 1,263 0.04 21,320 7,400
53.16%
HCLTECH 29-Sep-16 CE 800.00 13.85 0.45
3.36%
17.25
13.05
50,400 72 7.65 151,900 -3,500
-2.25%
ITC 29-Sep-16 CE 280.00 1.15 -0.05
-4.17%
1.70
1.15
50,400 21 0.69 482,400 28,800
6.35%
IBREALEST 29-Sep-16 CE 100.00 0.20 -0.05
-20.00%
0.25
0.20
50,000 5 0.11 450,000 10,000
2.27%
IBREALEST 29-Sep-16 CE 115.00 0.05 -4.90
-98.99%
0.05
0.05
50,000 5 0.03 50,000 50,000
0.00%
JETAIRWAYS 29-Sep-16 CE 600.00 5.30 1.00
23.26%
6.50
5.30
50,000 50 2.89 161,000 7,000
4.55%
TVSMOTOR 29-Sep-16 CE 350.00 3.50 -0.20
-5.41%
4.30
3.35
50,000 25 1.85 170,000 12,000
7.59%
CENTURYTEX 29-Sep-16 CE 780.00 10.25 2.75
36.67%
10.60
6.25
49,500 45 4.23 63,800 8,800
16.00%
WOCKPHARMA 29-Sep-16 CE 900.00 12.25 1.55
14.49%
12.55
11.30
48,600 81 5.67 174,000 15,600
9.85%
ZEEL 29-Sep-16 CE 570.00 6.05 0.15
2.54%
12.00
5.00
48,100 37 3.08 137,800 10,400
8.16%
CROMPGREAV 29-Sep-16 CE 82.50 3.40 -0.75
-18.07%
4.00
3.40
48,000 4 1.81 336,000 -12,000
-3.45%
KTKBANK 29-Sep-16 CE 150.00 5.75 -0.75
-11.54%
6.40
5.75
48,000 8 2.92 354,000 0
0.00%
SAIL 29-Sep-16 CE 47.50 2.35 0.00
0.00%
2.50
2.35
48,000 4 1.17 840,000 -12,000
-1.41%
BANKNIFTY 01-Sep-16 CE 19,400.00 411.10 48.75
13.45%
430.45
318.15
47,640 1,191 193.46 61,840 -29,760
-32.49%
BANKNIFTY 29-Sep-16 CE 19,500.00 579.00 42.55
7.93%
595.70
509.15
47,080 1,177 264.69 433,360 9,520
2.25%
UPL 29-Sep-16 CE 660.00 16.25 0.35
2.20%
17.00
13.00
46,800 39 7.29 135,600 4,800
3.67%
AXISBANK 29-Sep-16 CE 660.00 1.65 -0.10
-5.71%
2.00
1.55
46,800 39 0.80 99,600 13,200
15.28%
TATAMOTORS 29-Sep-16 CE 520.00 32.30 3.10
10.62%
33.25
31.90
46,500 31 15.08 708,000 -9,000
-1.26%
KOTAKBANK 29-Sep-16 CE 800.00 26.50 2.70
11.34%
29.80
25.20
46,400 58 12.62 204,800 -6,400
-3.03%
NIFTY 27-Oct-16 CE 8,900.00 152.80 -1.10
-0.71%
165.60
149.15
46,275 617 72.13 303,675 11,850
4.06%
TATACOMM 29-Sep-16 CE 540.00 15.70 1.45
10.18%
18.00
12.55
46,200 33 6.95 93,800 9,800
11.67%
HAVELLS 29-Sep-16 CE 430.00 12.50 1.90
17.92%
12.50
10.50
46,000 23 5.41 124,000 12,000
10.71%
HEROMOTOCO 29-Sep-16 CE 3,600.00 64.95 7.35
12.76%
78.00
61.00
45,200 226 31.74 23,600 3,400
16.83%
BHEL 29-Sep-16 CE 135.00 7.05 0.00
0.00%
7.15
7.05
45,000 9 3.20 345,000 0
0.00%
GMRINFRA 29-Sep-16 CE 20.00 0.05 0.00
0.00%
0.05
0.05
45,000 1 0.02 225,000 45,000
25.00%
SBIN 29-Sep-16 CE 285.00 0.80 0.00
0.00%
0.85
0.75
45,000 15 0.38 333,000 6,000
1.83%
TATAGLOBAL 29-Sep-16 CE 155.00 1.15 0.35
43.75%
1.15
0.95
45,000 10 0.48 220,500 -13,500
-5.77%
NIFTY 27-Oct-16 CE 9,300.00 29.50 0.20
0.68%
33.10
27.00
44,475 593 13.52 343,425 15,075
4.59%
BPCL 29-Sep-16 CE 670.00 2.05 -1.30
-38.81%
3.40
1.90
44,400 37 1.12 66,000 -2,400
-3.51%
RELIANCE 29-Sep-16 CE 1,020.00 58.70 6.70
12.88%
62.00
45.50
43,500 87 23.39 186,000 -14,500
-7.23%
TATACHEM 29-Sep-16 CE 580.00 9.70 -0.40
-3.96%
9.80
8.25
43,500 29 3.91 105,000 6,000
6.06%
CASTROLIND 29-Sep-16 CE 440.00 35.20 16.25
85.75%
37.25
23.50
43,400 31 12.75 71,400 -7,000
-8.93%
MARUTI 29-Sep-16 CE 5,050.00 140.00 7.30
5.50%
152.10
121.05
43,200 288 59.64 20,400 3,000
17.24%
NIFTY 29-Sep-16 CE 8,750.00 162.20 -1.40
-0.86%
178.00
156.95
43,125 575 71.41 158,700 -2,700
-1.67%
RELINFRA 29-Sep-16 CE 580.00 30.20 1.80
6.34%
32.25
27.25
42,900 33 12.78 224,900 20,800
10.19%
HDFCBANK 29-Sep-16 CE 1,280.00 26.00 -2.65
-9.25%
28.10
22.50
42,500 85 10.37 232,500 -5,000
-2.11%
BHARTIARTL 29-Sep-16 CE 380.00 0.60 -0.20
-25.00%
0.80
0.60
42,000 28 0.30 189,000 4,500
2.44%
MARUTI 29-Sep-16 CE 5,500.00 16.70 -0.65
-3.75%
21.00
15.00
42,000 280 7.61 68,850 17,700
34.60%
PFC 29-Sep-16 CE 260.00 2.35 -0.65
-21.67%
3.60
2.25
42,000 14 1.37 45,000 0
0.00%
PNB 29-Sep-16 CE 150.00 0.45 -0.05
-10.00%
0.50
0.45
42,000 6 0.19 420,000 14,000
3.45%
RELCAPITAL 29-Sep-16 CE 600.00 2.85 0.10
3.64%
3.30
2.65
42,000 28 1.24 112,500 -3,000
-2.60%
CESC 29-Sep-16 CE 680.00 24.50 12.50
104.17%
26.00
18.00
40,700 37 9.51 15,400 13,200
600.00%
NIFTY 27-Oct-16 CE 8,800.00 208.60 -1.25
-0.60%
223.00
203.55
40,650 542 86.02 361,725 1,650
0.46%
IOC 29-Sep-16 CE 650.00 1.80 -0.20
-10.00%
2.30
1.80
40,500 27 0.81 205,500 -10,500
-4.86%
TATAGLOBAL 29-Sep-16 CE 160.00 0.80 0.40
100.00%
0.80
0.50
40,500 9 0.25 306,000 4,500
1.49%
RELINFRA 29-Sep-16 CE 680.00 3.50 0.30
9.38%
3.75
2.80
40,300 31 1.28 93,600 2,600
2.86%
ADANIENT 29-Sep-16 CE 77.50 1.45 0.10
7.41%
1.45
1.15
40,000 5 0.54 120,000 8,000
7.14%
BANKNIFTY 01-Sep-16 CE 20,900.00 0.05 -6.80
-99.27%
0.05
0.05
40,000 1,000 0.02 - 0
0.00%
IDEA 29-Sep-16 CE 85.00 8.80 -0.20
-2.22%
8.80
8.35
40,000 8 3.41 765,000 720,000
1,600.00%
IDBI 29-Sep-16 CE 70.00 4.40 -0.30
-6.38%
4.45
4.10
40,000 5 1.72 632,000 0
0.00%
IDBI 29-Sep-16 CE 85.00 0.35 -0.05
-12.50%
0.35
0.30
40,000 5 0.14 408,000 8,000
2.00%
JETAIRWAYS 29-Sep-16 CE 620.00 3.05 0.05
1.67%
3.95
3.05
40,000 40 1.38 43,000 24,000
126.32%
HDFC 29-Sep-16 CE 1,480.00 10.80 2.45
29.34%
11.65
8.40
39,500 79 4.05 58,000 22,000
61.11%
HDFCBANK 29-Sep-16 CE 1,270.00 31.70 -4.65
-12.79%
33.15
29.00
39,500 79 12.51 403,000 -10,500
-2.54%
BANKNIFTY 01-Sep-16 CE 21,000.00 0.05 -0.30
-85.71%
0.10
0.05
39,200 980 0.03 20,640 15,360
290.91%
INFRATEL 29-Sep-16 CE 350.00 13.55 -0.05
-0.37%
16.75
13.55
39,200 28 6.13 75,600 -4,200
-5.26%
COALINDIA 29-Sep-16 CE 350.00 2.65 0.05
1.92%
2.85
2.40
39,100 23 1.04 477,700 13,600
2.93%
SBIN 29-Sep-16 CE 240.00 17.40 1.65
10.48%
17.60
16.25
39,000 13 6.63 684,000 -6,000
-0.87%
BHARATFIN 29-Sep-16 CE 900.00 8.60 -0.60
-6.52%
10.70
8.50
39,000 39 3.73 89,000 -8,000
-8.25%
BANKBARODA 29-Sep-16 CE 185.00 0.85 0.00
0.00%
0.90
0.80
38,500 11 0.33 266,000 -14,000
-5.00%
HINDPETRO 29-Sep-16 CE 1,200.00 42.00 -2.45
-5.51%
52.95
41.65
38,500 55 18.23 241,500 -6,300
-2.54%
YESBANK 29-Sep-16 CE 1,460.00 6.75 0.35
5.47%
7.70
6.20
38,500 55 2.76 109,200 14,700
15.56%
HINDZINC 29-Sep-16 CE 230.00 7.00 0.40
6.06%
7.85
6.50
38,400 12 2.73 80,000 9,600
13.64%
INFY 29-Sep-16 CE 1,140.00 2.45 0.10
4.26%
2.70
2.25
38,000 76 0.92 233,000 11,500
5.19%
TATACOMM 29-Sep-16 CE 530.00 20.00 1.65
8.99%
22.00
16.50
37,800 27 7.93 84,000 25,200
42.86%
NIFTY 27-Oct-16 CE 9,400.00 17.15 0.00
0.00%
18.75
16.55
37,575 501 6.62 193,200 675
0.35%
DABUR 29-Sep-16 CE 300.00 4.30 0.40
10.26%
4.40
3.80
37,500 15 1.54 175,000 -7,500
-4.11%
LICHSGFIN 29-Sep-16 CE 570.00 21.20 0.10
0.47%
23.80
21.20
37,400 34 8.42 81,400 3,300
4.23%
BPCL 29-Sep-16 CE 590.00 18.80 -8.90
-32.13%
28.75
18.80
37,200 31 8.19 44,400 27,600
164.29%
HEXAWARE 29-Sep-16 CE 210.00 3.50 -0.35
-9.09%
4.25
3.40
36,000 18 1.39 268,000 8,000
3.08%
HEXAWARE 29-Sep-16 CE 215.00 2.00 -0.35
-14.89%
2.35
2.00
36,000 18 0.80 358,000 26,000
7.83%
AMARAJABAT 29-Sep-16 CE 960.00 40.15 9.45
30.78%
45.45
32.70
36,000 60 14.26 15,600 -3,000
-16.13%
BANKINDIA 29-Sep-16 CE 117.50 5.10 0.40
8.51%
5.10
4.80
36,000 6 1.77 168,000 12,000
7.69%
DHFL 29-Sep-16 CE 310.00 5.50 0.00
0.00%
6.00
5.20
36,000 12 2.02 162,000 9,000
5.88%
JSWSTEEL 29-Sep-16 CE 1,800.00 27.15 -3.35
-10.98%
32.65
26.15
36,000 60 10.21 144,600 4,800
3.43%
L&TFH 29-Sep-16 CE 107.50 1.50 0.30
25.00%
1.50
1.25
36,000 4 0.49 90,000 9,000
11.11%
L&TFH 29-Sep-16 CE 115.00 0.55 0.45
450.00%
0.55
0.55
36,000 4 0.20 54,000 54,000
0.00%
NMDC 29-Sep-16 CE 115.00 1.25 -0.15
-10.71%
1.35
1.25
36,000 6 0.47 492,000 -12,000
-2.38%
RPOWER 29-Sep-16 CE 52.50 2.65 0.10
3.92%
2.65
2.35
36,000 3 0.91 540,000 -24,000
-4.26%
AXISBANK 29-Sep-16 CE 670.00 1.15 -0.15
-11.54%
1.25
1.15
36,000 30 0.42 106,800 24,000
28.99%
MARUTI 29-Sep-16 CE 5,400.00 29.30 1.05
3.72%
34.40
24.40
35,550 237 10.71 56,550 7,650
15.64%
BHARATFORG 29-Sep-16 CE 900.00 11.30 0.45
4.15%
12.95
10.90
35,400 59 4.29 149,400 3,000
2.05%
BIOCON 29-Sep-16 CE 920.00 29.70 -2.85
-8.76%
32.95
29.15
35,200 32 10.91 140,800 6,600
4.92%
ASHOKLEY 29-Sep-16 CE 97.50 0.55 -0.15
-21.43%
0.65
0.55
35,000 5 0.21 721,000 -21,000
-2.83%
DISHTV 29-Sep-16 CE 97.50 4.25 -0.35
-7.61%
4.55
4.10
35,000 5 1.49 210,000 14,000
7.14%
GRANULES 29-Sep-16 CE 130.00 3.50 -0.45
-11.39%
4.45
3.45
35,000 7 1.30 240,000 0
0.00%
PNB 29-Sep-16 CE 145.00 0.80 0.00
0.00%
0.80
0.75
35,000 5 0.27 476,000 49,000
11.48%
IOC 29-Sep-16 CE 610.00 6.00 0.25
4.35%
7.00
5.65
34,500 23 2.15 147,000 -4,500
-2.97%
IBULHSGFIN 29-Sep-16 CE 840.00 24.20 4.70
24.10%
24.20
20.15
34,400 43 7.85 105,600 13,600
14.78%
VOLTAS 29-Sep-16 CE 430.00 3.35 -0.30
-8.22%
3.75
2.70
34,000 17 1.10 88,000 8,000
10.00%
ABIRLANUVO 29-Sep-16 CE 1,500.00 14.50 2.35
19.34%
17.25
5.00
33,750 45 4.58 69,000 0
0.00%
INFRATEL 29-Sep-16 CE 370.00 6.10 0.20
3.39%
7.60
6.10
33,600 24 2.33 47,600 -1,400
-2.86%
BPCL 29-Sep-16 CE 700.00 0.90 -0.55
-37.93%
1.35
0.65
33,600 28 0.35 39,600 -16,800
-29.79%
ITC 29-Sep-16 CE 290.00 0.45 0.00
0.00%
0.70
0.45
33,600 14 0.18 50,400 24,000
90.91%
AXISBANK 29-Sep-16 CE 690.00 0.65 0.05
8.33%
0.65
0.60
33,600 28 0.22 34,800 16,800
93.33%
YESBANK 29-Sep-16 CE 1,500.00 3.10 0.20
6.90%
3.25
2.45
33,600 48 0.96 111,300 7,000
6.71%
TATACHEM 29-Sep-16 CE 600.00 5.00 -1.15
-18.70%
5.65
4.35
33,000 22 1.68 135,000 -7,500
-5.26%
ACC 29-Sep-16 CE 1,700.00 43.50 -7.15
-14.12%
46.50
33.75
32,800 82 13.51 19,200 12,800
200.00%
RELINFRA 29-Sep-16 CE 700.00 2.00 0.00
0.00%
2.35
1.75
32,500 25 0.67 133,900 9,100
7.29%
HDFCBANK 29-Sep-16 CE 1,360.00 2.80 0.40
16.67%
2.80
2.15
32,500 65 0.74 64,000 25,500
66.23%
MOTHERSUMI 29-Sep-16 CE 360.00 2.90 0.35
13.73%
2.95
2.20
32,500 13 0.89 95,000 10,000
11.76%
WOCKPHARMA 29-Sep-16 CE 860.00 20.70 0.80
4.02%
22.00
19.55
32,400 54 6.74 58,200 -1,800
-3.00%
COALINDIA 29-Sep-16 CE 360.00 1.25 0.15
13.64%
1.45
1.15
32,300 19 0.43 334,900 5,100
1.55%
ADANIENT 29-Sep-16 CE 72.50 3.25 -0.05
-1.52%
3.30
3.25
32,000 4 1.04 72,000 8,000
12.50%
HDFCBANK 29-Sep-16 CE 1,290.00 20.10 -2.20
-9.87%
21.20
16.50
32,000 64 6.04 81,500 500
0.62%
HDIL 29-Sep-16 CE 90.00 5.10 -0.65
-11.30%
5.65
5.10
32,000 4 1.72 320,000 16,000
5.26%
HAVELLS 29-Sep-16 CE 420.00 17.25 2.35
15.77%
17.70
14.50
32,000 16 5.07 86,000 -2,000
-2.27%
IDBI 29-Sep-16 CE 90.00 0.15 -0.05
-25.00%
0.15
0.15
32,000 4 0.05 200,000 0
0.00%
BHARATFIN 29-Sep-16 CE 800.00 45.00 -0.80
-1.75%
51.00
42.90
32,000 32 15.40 141,000 -2,000
-1.40%
UNIONBANK 29-Sep-16 CE 160.00 1.10 0.00
0.00%
1.20
1.10
32,000 8 0.36 416,000 16,000
4.00%
ASIANPAINT 29-Sep-16 CE 1,200.00 11.30 -2.15
-15.99%
13.85
10.00
31,200 52 3.61 92,400 2,400
2.67%
KOTAKBANK 29-Sep-16 CE 810.00 21.55 3.20
17.44%
23.75
19.50
31,200 39 6.79 51,200 -1,600
-3.03%
MARICO 29-Sep-16 CE 300.00 6.20 2.10
51.22%
6.20
4.75
31,200 12 1.63 72,800 -2,600
-3.45%
ULTRACEMCO 29-Sep-16 CE 4,200.00 54.00 5.35
11.00%
58.85
30.25
31,200 156 15.36 20,800 15,000
258.62%
M&M 29-Sep-16 CE 1,520.00 12.45 2.40
23.88%
13.80
11.00
31,000 62 3.94 114,000 25,000
28.09%
BATAINDIA 29-Sep-16 CE 550.00 13.00 3.00
30.00%
14.45
9.00
30,800 28 3.94 39,600 4,400
12.50%
TECHM 29-Sep-16 CE 500.00 4.80 0.50
11.63%
6.10
4.55
30,800 28 1.64 228,800 -2,200
-0.95%
ALBK 29-Sep-16 CE 92.50 1.10 -0.20
-15.38%
1.10
1.05
30,000 3 0.32 90,000 10,000
12.50%
ASIANPAINT 29-Sep-16 CE 1,180.00 16.75 -3.15
-15.83%
21.00
14.70
30,000 50 4.98 64,200 1,800
2.88%
BHEL 29-Sep-16 CE 165.00 0.50 0.00
0.00%
0.50
0.50
30,000 6 0.15 320,000 -10,000
-3.03%
BANKINDIA 29-Sep-16 CE 110.00 9.70 0.70
7.78%
9.90
9.40
30,000 5 2.90 2,406,000 12,000
0.50%
CANBK 29-Sep-16 CE 310.00 2.20 -0.20
-8.33%
3.00
2.10
30,000 10 0.68 528,000 0
0.00%
AMBUJACEM 29-Sep-16 CE 270.00 13.70 -1.50
-9.87%
14.00
10.50
30,000 12 3.54 127,500 5,000
4.08%
NMDC 29-Sep-16 CE 120.00 0.65 -0.05
-7.14%
0.65
0.60
30,000 5 0.19 474,000 12,000
2.60%
RELCAPITAL 29-Sep-16 CE 520.00 24.20 0.10
0.41%
27.00
23.50
30,000 20 7.47 265,500 -3,000
-1.12%
BHARATFIN 29-Sep-16 CE 820.00 34.00 -0.30
-0.87%
38.15
34.00
30,000 30 10.84 97,000 2,000
2.11%
TATAMOTORS 29-Sep-16 CE 620.00 1.25 0.15
13.64%
1.35
1.15
30,000 20 0.36 162,000 12,000
8.00%
TVSMOTOR 29-Sep-16 CE 360.00 1.90 -0.25
-11.63%
2.30
1.90
30,000 15 0.63 84,000 4,000
5.00%
ULTRACEMCO 29-Sep-16 CE 4,100.00 88.00 7.45
9.25%
93.15
56.00
29,400 147 22.70 18,400 6,800
58.62%
BHARATFORG 29-Sep-16 CE 860.00 24.15 0.65
2.77%
27.75
24.05
28,800 48 7.39 99,600 3,000
3.11%
JUSTDIAL 29-Sep-16 CE 560.00 5.65 -0.65
-10.32%
6.50
5.30
28,800 36 1.66 184,800 1,600
0.87%
AUROPHARMA 29-Sep-16 CE 780.00 26.55 -6.65
-20.03%
31.00
26.35
28,700 41 8.10 77,000 18,200
30.95%
SINTEX 29-Sep-16 CE 82.50 0.90 0.60
200.00%
0.95
0.75
28,500 4 0.25 57,000 7,125
14.29%
AMARAJABAT 29-Sep-16 CE 980.00 34.20 12.20
55.45%
37.40
23.00
28,200 47 8.91 15,600 7,800
100.00%
CIPLA 29-Sep-16 CE 590.00 9.30 -0.10
-1.06%
11.25
8.70
28,000 28 2.80 85,000 5,000
6.25%
DISHTV 29-Sep-16 CE 95.00 5.75 -0.50
-8.00%
5.75
5.20
28,000 4 1.53 532,000 70,000
15.15%
EXIDEIND 29-Sep-16 CE 180.00 10.85 1.30
13.61%
11.55
9.15
28,000 7 2.95 244,000 12,000
5.17%
ENGINERSIN 29-Sep-16 CE 285.00 6.65 3.75
129.31%
6.65
3.70
28,000 8 1.44 115,500 10,500
10.00%
HDFCBANK 29-Sep-16 CE 1,250.00 47.25 -3.75
-7.35%
48.50
45.00
28,000 56 13.00 362,500 1,000
0.28%
KPIT 29-Sep-16 CE 125.00 9.55 1.50
18.63%
10.00
8.00
28,000 7 2.50 40,000 24,000
150.00%
BATAINDIA 29-Sep-16 CE 560.00 9.90 3.25
48.87%
10.40
6.00
27,500 25 2.45 36,300 -1,100
-2.94%
M&MFIN 29-Sep-16 CE 380.00 4.90 0.80
19.51%
5.55
3.50
27,500 11 1.31 172,500 0
0.00%
HDFC 29-Sep-16 CE 1,500.00 7.35 2.10
40.00%
7.60
5.50
27,000 54 1.83 25,500 11,500
82.14%
JISLJALEQS 29-Sep-16 CE 87.50 2.80 0.45
19.15%
3.00
2.80
27,000 3 0.77 180,000 9,000
5.26%
JINDALSTEL 29-Sep-16 CE 105.00 0.20 -0.10
-33.33%
0.20
0.15
27,000 3 0.05 648,000 -27,000
-4.00%
NHPC 27-Oct-16 CE 35.00 1.10 0.85
340.00%
1.10
1.10
27,000 1 0.30 54,000 0
0.00%
PFC 29-Sep-16 CE 235.00 8.80 -2.70
-23.48%
14.50
8.80
27,000 9 3.48 72,000 0
0.00%
TATAMOTORS 29-Sep-16 CE 500.00 47.25 2.65
5.94%
50.00
47.25
27,000 18 13.05 510,000 -7,500
-1.45%
MARUTI 29-Sep-16 CE 5,000.00 170.00 8.70
5.39%
181.00
145.00
26,250 175 42.80 62,700 -2,850
-4.35%
INFY 29-Sep-16 CE 1,020.00 33.75 -1.20
-3.43%
37.15
33.60
26,000 52 9.15 119,500 0
0.00%
ZEEL 29-Sep-16 CE 530.00 21.00 -0.55
-2.55%
23.95
19.20
26,000 20 5.40 91,000 0
0.00%
YESBANK 29-Sep-16 CE 1,340.00 50.55 1.35
2.74%
55.00
49.45
25,900 37 13.45 216,300 -7,000
-3.13%
ULTRACEMCO 29-Sep-16 CE 4,000.00 134.35 7.25
5.70%
138.70
91.85
25,600 128 29.17 13,200 2,200
20.00%
COALINDIA 29-Sep-16 CE 370.00 0.60 0.05
9.09%
0.60
0.60
25,500 15 0.15 54,400 15,300
39.13%
TATAMTRDVR 29-Sep-16 CE 340.00 14.60 0.00
0.00%
15.40
14.00
25,200 12 3.67 245,700 0
0.00%
NIFTY 29-Sep-16 CE 8,000.00 828.00 -3.80
-0.46%
852.00
818.00
25,125 335 208.28 1,686,000 -21,825
-1.28%
DLF 29-Sep-16 CE 145.00 9.75 -2.95
-23.23%
9.75
9.75
25,000 5 2.44 75,000 60,000
400.00%
IDEA 29-Sep-16 CE 125.00 0.10 0.00
0.00%
0.10
0.10
25,000 5 0.03 155,000 0
0.00%
LT 29-Sep-16 CE 1,700.00 1.80 -0.05
-2.70%
2.05
1.50
25,000 50 0.45 72,000 500
0.70%
HDFCBANK 29-Sep-16 CE 1,310.00 11.75 -2.00
-14.55%
12.45
9.60
24,500 49 2.63 21,500 16,500
330.00%
HDFCBANK 29-Sep-16 CE 1,340.00 4.50 -0.70
-13.46%
4.60
3.75
24,000 48 0.96 34,500 -2,000
-5.48%
KTKBANK 29-Sep-16 CE 170.00 0.80 -0.05
-5.88%
0.80
0.60
24,000 4 0.17 312,000 -6,000
-1.89%
NCC 29-Sep-16 CE 82.50 7.00 1.00
16.67%
7.00
6.00
24,000 3 1.56 112,000 0
0.00%
PFC 29-Sep-16 CE 115.00 10.00 -0.50
-4.76%
10.00
8.50
24,000 8 2.22 120,000 -24,000
-16.67%
PFC 29-Sep-16 CE 137.50 1.05 -0.60
-36.36%
1.05
0.65
24,000 8 0.20 18,000 18,000
0.00%
PTC 29-Sep-16 CE 90.00 0.75 0.05
7.14%
0.75
0.65
24,000 3 0.17 136,000 16,000
13.33%
RPOWER 29-Sep-16 CE 62.50 0.30 -0.05
-14.29%
0.30
0.30
24,000 2 0.07 396,000 -12,000
-2.94%
RPOWER 29-Sep-16 CE 65.00 0.20 0.00
0.00%
0.20
0.20
24,000 2 0.05 528,000 0
0.00%
UNIONBANK 29-Sep-16 CE 155.00 1.90 0.05
2.70%
2.05
1.70
24,000 6 0.44 172,000 4,000
2.38%
HINDPETRO 29-Sep-16 CE 1,100.00 117.00 -4.60
-3.78%
120.00
117.00
23,800 34 28.35 48,300 -28,000
-36.70%
BANKNIFTY 29-Sep-16 CE 20,200.00 185.60 24.15
14.96%
194.10
146.40
23,520 588 41.82 126,160 3,800
3.11%
SUNPHARMA 29-Sep-16 CE 840.00 2.90 -0.45
-13.43%
3.70
2.90
23,400 39 0.76 229,800 600
0.26%
BATAINDIA 29-Sep-16 CE 540.00 17.90 3.80
26.95%
19.75
14.50
23,100 21 4.11 27,500 -1,100
-3.85%
CESC 29-Sep-16 CE 700.00 15.10 8.90
143.55%
16.95
14.80
23,100 21 3.69 17,600 11,000
166.67%
MARUTI 29-Sep-16 CE 5,150.00 94.00 4.35
4.85%
103.60
80.60
23,100 154 21.65 18,150 4,350
31.52%
HINDUNILVR 29-Sep-16 CE 960.00 7.35 1.15
18.55%
7.85
6.40
22,800 38 1.65 102,000 2,400
2.41%
TCS 29-Sep-16 CE 2,650.00 15.10 -0.20
-1.31%
17.10
12.15
22,750 91 3.34 69,000 1,500
2.22%
AMBUJACEM 29-Sep-16 CE 295.00 2.70 -0.80
-22.86%
3.00
1.95
22,500 9 0.59 30,000 0
0.00%
ONGC 29-Sep-16 CE 235.00 7.20 -0.65
-8.28%
8.60
7.20
22,500 9 1.75 332,500 2,500
0.76%
ONGC 29-Sep-16 CE 270.00 0.70 0.00
0.00%
0.70
0.60
22,500 9 0.15 127,500 7,500
6.25%
JUSTDIAL 29-Sep-16 CE 540.00 8.00 -1.60
-16.67%
11.00
7.85
22,400 28 1.98 141,600 11,200
8.59%
FEDERALBNK 29-Sep-16 CE 77.50 0.40 0.10
33.33%
0.40
0.40
22,000 2 0.09 220,000 22,000
11.11%
HAVELLS 29-Sep-16 CE 450.00 6.05 0.90
17.48%
6.05
5.00
22,000 11 1.21 176,000 6,000
3.53%
IFCI 27-Oct-16 CE 30.00 1.20 0.35
41.18%
1.20
1.20
22,000 1 0.26 44,000 0
0.00%
IFCI 29-Sep-16 CE 25.00 3.95 0.10
2.60%
3.95
3.95
22,000 1 0.87 902,000 0
0.00%
IFCI 29-Sep-16 CE 40.00 0.05 0.00
0.00%
0.05
0.05
22,000 1 0.01 44,000 22,000
100.00%
IGL 29-Sep-16 CE 790.00 22.00 -5.20
-19.12%
24.45
22.00
22,000 20 5.12 29,700 5,500
22.73%
SUNTV 29-Sep-16 CE 490.00 9.30 -1.40
-13.08%
10.90
8.60
22,000 11 2.07 30,000 0
0.00%
ABIRLANUVO 29-Sep-16 CE 1,380.00 52.00 6.90
15.30%
59.00
43.20
21,750 29 11.42 28,500 0
0.00%
UPL 29-Sep-16 CE 640.00 25.00 1.20
5.04%
26.15
21.20
21,600 18 5.21 52,800 3,600
7.32%
RELIANCE 29-Sep-16 CE 1,000.00 73.50 9.05
14.04%
78.90
61.00
21,500 43 15.65 108,000 1,500
1.41%
NIFTY 29-Sep-16 CE 8,400.00 448.65 -2.90
-0.64%
466.00
435.00
21,450 286 96.03 751,650 -11,025
-1.45%
AUROPHARMA 29-Sep-16 CE 860.00 4.20 -1.65
-28.21%
5.50
4.20
21,000 30 1.00 105,000 5,600
5.63%
DHFL 29-Sep-16 CE 280.00 19.60 0.40
2.08%
20.45
19.60
21,000 7 4.19 540,000 -3,000
-0.55%
INFY 29-Sep-16 CE 1,120.00 3.75 -0.10
-2.60%
4.05
3.55
21,000 42 0.79 164,500 7,500
4.78%
NIFTY 27-Oct-16 CE 9,500.00 10.10 0.35
3.59%
10.60
9.60
21,000 280 2.11 188,700 2,325
1.25%
PETRONET 29-Sep-16 CE 350.00 12.20 0.90
7.96%
12.50
11.80
21,000 7 2.56 90,000 -3,000
-3.23%
PNB 29-Sep-16 CE 127.50 5.00 -0.20
-3.85%
5.00
5.00
21,000 3 1.05 231,000 -7,000
-2.94%
RELIANCE 29-Sep-16 CE 1,030.00 48.45 5.50
12.81%
54.40
38.90
21,000 42 9.42 132,000 3,000
2.33%
BHARATFIN 29-Sep-16 CE 880.00 12.20 -0.85
-6.51%
15.30
12.20
21,000 21 2.90 99,000 5,000
5.32%
TATAMTRDVR 29-Sep-16 CE 370.00 3.90 0.35
9.86%
3.90
3.70
21,000 10 0.80 102,900 0
0.00%
M&M 29-Sep-16 CE 1,440.00 45.20 7.50
19.89%
46.00
41.50
20,500 41 9.03 37,500 -3,500
-8.54%
BANKNIFTY 29-Sep-16 CE 19,900.00 326.70 35.45
12.17%
341.00
274.40
20,400 510 63.27 23,080 1,280
5.87%
BANKNIFTY 29-Sep-16 CE 20,300.00 150.90 21.10
16.26%
157.25
115.45
20,160 504 28.76 88,600 8,120
10.09%
ALBK 29-Sep-16 CE 80.00 5.90 -0.60
-9.23%
6.25
5.90
20,000 2 1.21 370,000 0
0.00%
BHEL 29-Sep-16 CE 130.00 10.30 -0.20
-1.90%
10.30
10.00
20,000 4 2.03 160,000 -15,000
-8.57%
BHEL 29-Sep-16 CE 170.00 0.30 -0.05
-14.29%
0.40
0.30
20,000 4 0.07 585,000 -5,000
-0.85%
ONGC 29-Sep-16 CE 255.00 2.05 0.15
7.89%
2.10
1.85
20,000 8 0.39 165,000 10,000
6.45%
UNIONBANK 29-Sep-16 CE 135.00 9.90 -0.25
-2.46%
10.05
9.90
20,000 5 2.00 784,000 4,000
0.51%
BANKNIFTY 29-Sep-16 CE 19,800.00 383.00 35.75
10.30%
397.20
309.65
19,920 498 73.95 34,520 -1,680
-4.64%
BIOCON 29-Sep-16 CE 980.00 11.75 -0.65
-5.24%
12.15
11.00
19,800 18 2.34 84,700 3,300
4.05%
INDUSINDBK 29-Sep-16 CE 1,220.00 16.85 1.05
6.65%
18.35
16.00
19,800 33 3.42 66,000 2,400
3.77%
WOCKPHARMA 29-Sep-16 CE 840.00 28.50 1.65
6.15%
29.00
26.10
19,800 33 5.48 52,200 -600
-1.14%
HDFCBANK 29-Sep-16 CE 1,350.00 3.55 -0.10
-2.74%
3.60
2.70
19,500 39 0.58 39,500 -2,000
-4.82%
LUPIN 29-Sep-16 CE 1,650.00 7.25 0.30
4.32%
7.90
6.25
19,500 65 1.42 98,700 -3,600
-3.52%
LT 29-Sep-16 CE 1,450.00 79.20 -2.65
-3.24%
84.05
75.55
19,500 39 15.46 172,000 1,500
0.88%
COALINDIA 29-Sep-16 CE 345.00 4.00 0.15
3.90%
4.45
3.70
18,700 11 0.75 69,700 11,900
20.59%
HINDUNILVR 29-Sep-16 CE 920.00 20.85 1.60
8.31%
22.45
18.60
18,600 31 3.84 66,000 6,000
10.00%
SUNPHARMA 29-Sep-16 CE 760.00 25.75 -2.35
-8.36%
29.50
25.75
18,600 31 5.07 130,200 4,200
3.33%
MCDOWELL-N 29-Sep-16 CE 2,400.00 45.00 2.95
7.02%
54.90
42.30
18,500 74 8.99 83,000 250
0.30%
NIFTY 29-Sep-16 CE 8,100.00 733.00 -2.60
-0.35%
738.00
728.00
18,225 243 133.78 722,325 -23,700
-3.18%
ZEEL 29-Sep-16 CE 580.00 3.90 -0.30
-7.14%
4.60
3.60
18,200 14 0.73 117,000 5,200
4.65%
ZEEL 29-Sep-16 CE 600.00 2.00 0.05
2.56%
2.00
1.70
18,200 14 0.34 81,900 7,800
10.53%
HEXAWARE 29-Sep-16 CE 200.00 8.25 -0.35
-4.07%
8.50
8.25
18,000 9 1.52 112,000 8,000
7.69%
BANKINDIA 29-Sep-16 CE 122.50 2.75 -0.35
-11.29%
2.90
2.75
18,000 3 0.51 90,000 0
0.00%
BHARTIARTL 29-Sep-16 CE 320.00 14.00 -5.45
-28.02%
17.60
14.00
18,000 12 2.79 715,500 693,000
3,080.00%
JINDALSTEL 29-Sep-16 CE 100.00 0.40 -0.15
-27.27%
0.55
0.40
18,000 2 0.08 1,917,000 0
0.00%
L&TFH 29-Sep-16 CE 92.50 8.00 1.00
14.29%
8.00
7.15
18,000 2 1.36 351,000 -9,000
-2.50%
NMDC 29-Sep-16 CE 112.50 2.00 -0.15
-6.98%
2.10
2.00
18,000 3 0.37 168,000 6,000
3.70%
ORIENTBANK 29-Sep-16 CE 120.00 8.30 -0.45
-5.14%
8.30
8.25
18,000 3 1.49 318,000 0
0.00%
ORIENTBANK 29-Sep-16 CE 127.50 4.05 -0.45
-10.00%
4.50
4.05
18,000 3 0.78 18,000 12,000
200.00%
PFC 29-Sep-16 CE 117.50 6.60 -0.15
-2.22%
7.30
6.60
18,000 6 1.23 108,000 -18,000
-14.29%
PFC 29-Sep-16 CE 245.00 5.75 -1.25
-17.86%
6.75
5.55
18,000 6 1.03 24,000 0
0.00%
PETRONET 29-Sep-16 CE 340.00 15.60 -1.45
-8.50%
18.25
15.60
18,000 6 3.16 81,000 0
0.00%
RELCAPITAL 29-Sep-16 CE 500.00 38.85 3.50
9.90%
38.85
35.50
18,000 12 6.76 882,000 -24,000
-2.65%
SUNTV 29-Sep-16 CE 510.00 4.70 -1.10
-18.97%
5.00
4.05
18,000 9 0.78 28,000 2,000
7.69%
TITAN 29-Sep-16 CE 450.00 3.00 0.30
11.11%
3.65
3.00
18,000 12 0.59 19,500 10,500
116.67%
VOLTAS 29-Sep-16 CE 380.00 20.10 -1.35
-6.29%
20.30
18.80
18,000 9 3.49 30,000 2,000
7.14%
NIFTY 29-Sep-16 CE 8,200.00 638.00 3.15
0.50%
652.00
624.25
17,625 235 112.56 811,725 -25,950
-3.10%
LICHSGFIN 29-Sep-16 CE 610.00 6.80 -0.10
-1.45%
8.20
6.75
17,600 16 1.31 73,700 0
0.00%
DABUR 29-Sep-16 CE 310.00 1.70 -0.05
-2.86%
2.00
1.70
17,500 7 0.34 102,500 -2,500
-2.38%
ICICIBANK 27-Oct-16 CE 270.00 8.90 0.45
5.33%
8.90
8.45
17,500 7 1.53 27,500 10,000
57.14%
ABIRLANUVO 29-Sep-16 CE 1,420.00 34.00 4.25
14.29%
38.00
29.00
17,250 23 5.92 24,000 750
3.23%
BHARATFORG 29-Sep-16 CE 880.00 17.00 0.75
4.62%
19.45
17.00
16,800 28 3.02 79,800 2,400
3.10%
ITC 29-Sep-16 CE 250.00 13.30 -0.70
-5.00%
15.55
13.30
16,800 7 2.38 427,200 -7,200
-1.66%
DRREDDY 29-Sep-16 CE 3,100.00 66.90 -8.15
-10.86%
68.35
57.25
16,600 83 10.50 47,400 7,800
19.70%
BIOCON 29-Sep-16 CE 960.00 15.10 -2.60
-14.69%
17.50
15.10
16,500 15 2.73 107,800 0
0.00%
BHARTIARTL 29-Sep-16 CE 370.00 1.05 -0.35
-25.00%
1.40
1.05
16,500 11 0.21 258,000 33,000
14.67%
TCS 29-Sep-16 CE 2,500.00 63.00 -5.15
-7.56%
72.40
60.00
16,500 66 10.89 47,250 4,250
9.88%
NIFTY 29-Sep-16 CE 9,150.00 16.60 0.15
0.91%
19.35
15.60
16,275 217 2.75 70,575 7,800
12.43%
BANKNIFTY 29-Sep-16 CE 20,100.00 228.85 27.35
13.57%
233.15
186.25
16,240 406 35.04 134,200 2,600
1.98%
INDUSINDBK 29-Sep-16 CE 1,240.00 11.35 1.00
9.66%
12.35
10.75
16,200 27 1.87 70,200 0
0.00%
LUPIN 29-Sep-16 CE 1,700.00 4.15 0.25
6.41%
4.50
3.60
16,200 54 0.66 111,300 900
0.82%
SRTRANSFIN 29-Sep-16 CE 1,300.00 13.00 -3.80
-22.62%
16.05
12.00
16,200 27 2.17 36,000 7,200
25.00%
BANKNIFTY 08-Sep-16 CE 19,500.00 358.00 36.90
11.49%
368.05
322.00
16,000 400 57.30 49,720 5,680
12.90%
CIPLA 29-Sep-16 CE 570.00 18.20 -0.40
-2.15%
19.10
17.80
16,000 16 2.94 82,000 2,000
2.50%
HDFC 27-Oct-16 CE 1,420.00 54.00 4.00
8.00%
55.00
50.00
16,000 32 8.15 19,500 7,500
62.50%
HDFC 27-Oct-16 CE 1,500.00 22.75 -21.35
-48.41%
23.00
22.50
16,000 32 3.64 15,000 15,000
0.00%
HDIL 29-Sep-16 CE 102.50 1.25 -0.05
-3.85%
1.30
1.25
16,000 2 0.20 136,000 0
0.00%
HAVELLS 29-Sep-16 CE 440.00 9.00 1.75
24.14%
9.00
7.00
16,000 8 1.24 104,000 4,000
4.00%
NTPC 29-Sep-16 CE 162.50 2.30 0.00
0.00%
2.60
2.15
16,000 4 0.37 124,000 12,000
10.71%
NTPC 29-Sep-16 CE 180.00 0.20 -0.05
-20.00%
0.20
0.20
16,000 4 0.03 248,000 0
0.00%
RELIANCE 27-Oct-16 CE 1,100.00 26.60 3.40
14.66%
29.00
22.50
16,000 32 3.99 27,500 -13,000
-32.10%
TATASTEEL 29-Sep-16 CE 330.00 44.15 0.55
1.26%
44.15
44.15
16,000 8 7.06 78,000 16,000
25.81%
UNIONBANK 29-Sep-16 CE 165.00 0.75 0.00
0.00%
0.75
0.75
16,000 4 0.12 36,000 12,000
50.00%
VOLTAS 29-Sep-16 CE 450.00 1.60 0.00
0.00%
1.65
1.20
16,000 8 0.22 64,000 12,000
23.08%
CASTROLIND 29-Sep-16 CE 430.00 43.00 14.40
50.35%
48.00
34.00
15,400 11 6.58 42,000 -8,400
-16.67%
LICHSGFIN 29-Sep-16 CE 620.00 4.50 -0.25
-5.26%
5.55
4.50
15,400 14 0.78 72,600 5,500
8.20%
TCS 29-Sep-16 CE 2,700.00 8.95 -0.30
-3.24%
10.65
7.25
15,250 61 1.40 127,250 2,500
2.00%
CANBK 29-Sep-16 CE 270.00 16.05 0.15
0.94%
16.05
15.60
15,000 5 2.38 351,000 -9,000
-2.50%
CANBK 29-Sep-16 CE 285.00 8.50 -0.10
-1.16%
8.50
8.20
15,000 5 1.26 204,000 12,000
6.25%
CANBK 29-Sep-16 CE 315.00 1.70 -0.10
-5.56%
1.70
1.55
15,000 5 0.24 33,000 3,000
10.00%
CANBK 29-Sep-16 CE 320.00 1.20 -0.10
-7.69%
1.25
1.20
15,000 5 0.18 45,000 9,000
25.00%
GRANULES 29-Sep-16 CE 135.00 2.00 0.05
2.56%
2.00
1.95
15,000 3 0.30 290,000 5,000
1.75%
GRANULES 29-Sep-16 CE 140.00 1.00 0.00
0.00%
1.00
0.90
15,000 3 0.14 150,000 10,000
7.14%
HDFCBANK 29-Sep-16 CE 1,260.00 39.05 -4.45
-10.23%
39.05
35.50
15,000 30 5.59 140,500 -6,000
-4.10%
IRB 29-Sep-16 CE 220.00 16.50 2.50
17.86%
17.25
16.50
15,000 6 2.54 27,500 5,000
22.22%
IRB 29-Sep-16 CE 245.00 4.45 1.35
43.55%
4.45
3.40
15,000 6 0.63 45,000 5,000
12.50%
IOC 29-Sep-16 CE 630.00 3.00 -0.40
-11.76%
3.80
3.00
15,000 10 0.48 117,000 -3,000
-2.50%
IOC 29-Sep-16 CE 670.00 1.10 -0.10
-8.33%
1.15
1.00
15,000 10 0.16 90,000 7,500
9.09%
KSCL 29-Sep-16 CE 420.00 1.35 -0.75
-35.71%
2.00
1.35
15,000 10 0.22 24,000 -6,000
-20.00%
ADANIPORTS 29-Sep-16 CE 300.00 1.10 -0.35
-24.14%
1.70
1.10
15,000 6 0.20 185,000 10,000
5.71%
MCLEODRUSS 29-Sep-16 CE 190.00 3.10 0.30
10.71%
3.95
2.85
15,000 5 0.51 66,000 6,000
10.00%
ONGC 29-Sep-16 CE 230.00 10.30 -0.80
-7.21%
11.45
10.30
15,000 6 1.67 177,500 0
0.00%
PFC 29-Sep-16 CE 265.00 1.60 0.70
77.78%
2.65
1.60
15,000 5 0.33 12,000 0
0.00%
PETRONET 29-Sep-16 CE 370.00 4.80 0.50
11.63%
5.00
4.80
15,000 5 0.73 60,000 3,000
5.26%
SBIN 29-Sep-16 CE 225.00 29.90 3.95
15.22%
30.50
29.90
15,000 5 4.53 51,000 6,000
13.33%
WIPRO 29-Sep-16 CE 550.00 0.80 -0.15
-15.79%
0.80
0.75
15,000 15 0.12 193,000 7,000
3.76%
HINDPETRO 29-Sep-16 CE 1,320.00 9.05 0.30
3.43%
10.05
9.00
14,700 21 1.39 24,500 2,800
12.90%
NIFTY 27-Oct-16 CE 8,700.00 276.00 2.05
0.75%
288.50
267.95
14,475 193 39.83 620,325 2,550
0.41%
ASIANPAINT 29-Sep-16 CE 1,160.00 24.50 -3.95
-13.88%
26.30
21.50
14,400 24 3.49 68,400 3,600
5.56%
HEROMOTOCO 29-Sep-16 CE 3,650.00 49.00 7.80
18.93%
59.95
45.00
14,400 72 7.42 13,800 400
2.99%
IBULHSGFIN 29-Sep-16 CE 880.00 10.00 2.00
25.00%
10.20
8.80
14,400 18 1.35 69,600 10,400
17.57%
ITC 29-Sep-16 CE 253.35 10.90 -0.60
-5.22%
12.00
10.85
14,400 6 1.61 292,800 4,800
1.67%
ABIRLANUVO 29-Sep-16 CE 1,440.00 28.45 3.55
14.26%
31.00
23.55
14,250 19 4.05 40,500 -3,750
-8.47%
SINTEX 29-Sep-16 CE 78.60 1.85 0.85
85.00%
1.85
1.60
14,250 2 0.25 64,125 0
0.00%
INFRATEL 29-Sep-16 CE 380.00 4.00 0.05
1.27%
4.50
4.00
14,000 10 0.59 36,400 1,400
4.00%
CASTROLIND 29-Sep-16 CE 490.00 9.00 8.75
3,500.00%
10.70
9.00
14,000 10 1.36 9,800 9,800
0.00%
DISHTV 29-Sep-16 CE 107.50 1.05 -0.55
-34.38%
1.05
1.00
14,000 2 0.14 182,000 84,000
85.71%
HINDALCO 29-Sep-16 CE 150.00 10.70 -0.60
-5.31%
11.30
10.70
14,000 2 1.54 245,000 0
0.00%
HCLTECH 29-Sep-16 CE 780.00 22.25 0.80
3.73%
27.20
22.10
14,000 20 3.41 50,400 9,100
22.03%
PNB 29-Sep-16 CE 120.00 9.40 -0.60
-6.00%
9.50
9.40
14,000 2 1.32 259,000 0
0.00%
PNB 29-Sep-16 CE 137.50 1.70 -0.50
-22.73%
1.75
1.70
14,000 2 0.24 91,000 -7,000
-7.14%
SUNTV 29-Sep-16 CE 470.00 17.10 -0.90
-5.00%
19.00
16.00
14,000 7 2.40 80,000 -6,000
-6.98%
TVSMOTOR 29-Sep-16 CE 320.00 13.60 -1.05
-7.17%
15.90
13.60
14,000 7 2.03 224,000 -4,000
-1.75%
BANKNIFTY 29-Sep-16 CE 20,400.00 120.10 15.95
15.31%
128.25
94.00
13,840 346 16.02 56,720 4,080
7.75%
DRREDDY 29-Sep-16 CE 3,200.00 31.50 -4.55
-12.62%
32.00
26.55
13,800 69 4.14 77,000 2,200
2.94%
SUNPHARMA 29-Sep-16 CE 860.00 1.75 -0.20
-10.26%
1.95
1.65
13,800 23 0.26 97,200 3,600
3.85%
COALINDIA 29-Sep-16 CE 330.00 10.90 0.65
6.34%
11.25
9.45
13,600 8 1.46 95,200 -1,700
-1.75%
NIFTY 29-Sep-16 CE 10,000.00 0.90 -0.20
-18.18%
1.10
0.90
13,575 181 0.13 651,675 -3,600
-0.55%
RELCAPITAL 29-Sep-16 CE 570.00 7.25 0.55
8.21%
7.90
6.50
13,500 9 0.98 136,500 13,500
10.98%
TATACHEM 29-Sep-16 CE 560.00 17.20 -1.15
-6.27%
17.20
15.50
13,500 9 2.20 144,000 9,000
6.67%
TATAGLOBAL 29-Sep-16 CE 165.00 0.35 0.00
0.00%
0.35
0.30
13,500 3 0.04 58,500 4,500
8.33%
BAJAJ-AUTO 29-Sep-16 CE 3,000.00 83.00 8.70
11.71%
90.35
75.10
13,250 53 11.37 32,500 750
2.36%
IDFC 27-Oct-16 CE 60.00 6.05 4.45
278.13%
6.05
6.05
13,200 1 0.80 13,200 0
0.00%
IDFC 29-Sep-16 CE 57.50 5.50 -0.85
-13.39%
5.50
5.50
13,200 1 0.73 726,000 -13,200
-1.79%
KOTAKBANK 29-Sep-16 CE 860.00 4.25 0.55
14.86%
5.95
4.25
12,800 16 0.60 24,800 1,600
6.90%
ABIRLANUVO 29-Sep-16 CE 1,360.00 61.30 7.05
13.00%
68.00
51.70
12,750 17 7.91 39,000 -3,000
-7.14%
INDUSINDBK 29-Sep-16 CE 1,180.00 38.00 5.10
15.50%
38.00
32.80
12,600 21 4.46 40,200 1,800
4.69%
NIFTY 29-Sep-16 CE 8,650.00 235.15 0.65
0.28%
249.80
225.40
12,600 168 29.48 174,000 -525
-0.30%
ICICIBANK 27-Oct-16 CE 260.00 14.00 1.15
8.95%
14.00
12.85
12,500 5 1.66 132,500 2,500
1.92%
ICICIBANK 27-Oct-16 CE 280.00 5.25 -0.05
-0.94%
5.45
5.25
12,500 5 0.66 32,500 0
0.00%
ICICIBANK 29-Sep-16 CE 240.00 23.50 2.70
12.98%
23.50
22.85
12,500 5 2.91 565,000 5,000
0.89%
ICICIBANK 29-Sep-16 CE 320.00 0.20 0.00
0.00%
0.20
0.20
12,500 5 0.03 57,500 12,500
27.78%
BANKNIFTY 29-Sep-16 CE 19,700.00 445.00 41.25
10.22%
459.00
380.00
12,480 312 54.11 29,920 2,520
9.20%
GRASIM 29-Sep-16 CE 4,800.00 84.90 9.85
13.12%
97.60
70.00
12,150 81 10.61 14,550 0
0.00%
HEXAWARE 29-Sep-16 CE 220.00 1.45 -0.25
-14.71%
1.75
1.45
12,000 6 0.19 272,000 0
0.00%
ARVIND 29-Sep-16 CE 390.00 0.90 -4.90
-84.48%
1.00
0.70
12,000 6 0.10 6,000 6,000
0.00%
BPCL 29-Sep-16 CE 710.00 0.70 -0.10
-12.50%
0.95
0.70
12,000 10 0.09 8,400 -1,200
-12.50%
CANBK 29-Sep-16 CE 305.00 2.80 -0.65
-18.84%
2.90
2.75
12,000 4 0.34 24,000 6,000
33.33%
CROMPGREAV 29-Sep-16 CE 80.00 5.00 -0.70
-12.28%
5.00
5.00
12,000 1 0.60 336,000 0
0.00%
EXIDEIND 29-Sep-16 CE 205.00 1.35 0.05
3.85%
1.40
1.35
12,000 3 0.17 40,000 -4,000
-9.09%
IBULHSGFIN 29-Sep-16 CE 860.00 15.25 2.25
17.31%
16.40
13.50
12,000 15 1.84 60,000 0
0.00%
ITC 29-Sep-16 CE 240.00 21.60 -0.35
-1.59%
21.85
21.60
12,000 5 2.61 67,200 0
0.00%
NTPC 29-Sep-16 CE 155.00 6.00 0.30
5.26%
6.45
6.00
12,000 3 0.75 68,000 0
0.00%
PFC 29-Sep-16 CE 132.50 2.25 0.55
32.35%
2.25
1.95
12,000 4 0.25 36,000 0
0.00%
PFC 29-Sep-16 CE 170.00 67.45 56.50
515.98%
67.45
67.45
12,000 4 8.09 12,000 0
0.00%
PFC 29-Sep-16 CE 180.00 57.30 50.55
748.89%
57.30
57.30
12,000 4 6.88 12,000 0
0.00%
PFC 29-Sep-16 CE 185.00 52.30 47.15
915.53%
52.30
52.30
12,000 4 6.28 - 0
0.00%
PFC 29-Sep-16 CE 195.00 42.55 39.65
1,367.24%
42.55
42.55
12,000 4 5.11 - 0
0.00%
PFC 29-Sep-16 CE 205.00 33.15 31.60
2,038.71%
33.15
33.15
12,000 4 3.98 - 0
0.00%
PETRONET 29-Sep-16 CE 380.00 2.80 0.25
9.80%
2.80
2.25
12,000 4 0.30 63,000 0
0.00%
RECLTD 29-Sep-16 CE 225.00 18.40 1.45
8.55%
20.75
18.40
12,000 4 2.28 153,000 0
0.00%
SBIN 29-Sep-16 CE 295.00 0.35 -0.05
-12.50%
0.45
0.35
12,000 4 0.05 234,000 3,000
1.30%
VEDL 29-Sep-16 CE 160.00 13.85 -1.40
-9.18%
14.80
13.85
12,000 2 1.72 90,000 6,000
7.14%
UPL 29-Sep-16 CE 680.00 9.50 0.00
0.00%
10.20
8.00
12,000 10 1.12 52,800 4,800
10.00%
WOCKPHARMA 29-Sep-16 CE 880.00 15.45 0.65
4.39%
16.00
14.90
12,000 20 1.83 21,000 4,200
25.00%
APOLLOHOSP 29-Sep-16 CE 1,400.00 32.60 3.40
11.64%
35.00
28.85
11,600 29 3.81 20,000 4,000
25.00%
JUBLFOOD 29-Sep-16 CE 1,200.00 44.85 -0.50
-1.10%
45.70
40.00
11,500 23 5.08 31,500 8,000
34.04%
HEROMOTOCO 29-Sep-16 CE 3,700.00 35.95 7.70
27.26%
42.00
28.70
11,400 57 4.23 15,000 -200
-1.32%
WOCKPHARMA 29-Sep-16 CE 1,000.00 3.50 0.35
11.11%
3.50
3.20
11,400 19 0.38 61,800 -10,800
-14.88%
CENTURYTEX 29-Sep-16 CE 820.00 4.30 1.55
56.36%
4.30
2.65
11,000 10 0.43 35,200 3,300
10.34%
FEDERALBNK 29-Sep-16 CE 65.00 5.30 0.30
6.00%
5.30
5.30
11,000 1 0.58 198,000 -11,000
-5.26%
IGL 29-Sep-16 CE 810.00 14.90 -7.35
-33.03%
15.95
14.00
11,000 10 1.68 16,500 3,300
25.00%
TECHM 29-Sep-16 CE 490.00 7.20 0.80
12.50%
8.70
6.60
11,000 10 0.83 29,700 1,100
3.85%
HEROMOTOCO 29-Sep-16 CE 3,550.00 87.35 13.20
17.80%
99.85
81.00
10,800 54 9.74 18,000 2,200
13.92%
SRTRANSFIN 29-Sep-16 CE 1,250.00 26.70 -12.35
-31.63%
33.50
25.05
10,800 18 3.18 13,800 6,600
91.67%
BANKBARODA 29-Sep-16 CE 190.00 0.45 -0.10
-18.18%
0.55
0.45
10,500 3 0.05 490,000 -7,000
-1.41%
COALINDIA 29-Sep-16 CE 335.00 7.80 0.10
1.30%
8.10
7.15
10,200 6 0.79 108,800 -1,700
-1.54%
ANDHRABANK 27-Oct-16 CE 60.00 4.55 2.05
82.00%
4.55
4.55
10,000 1 0.46 10,000 0
0.00%
BAJAJ-AUTO 29-Sep-16 CE 3,100.00 42.80 9.10
27.00%
45.65
38.35
10,000 40 4.26 19,500 4,000
25.81%
ICICIBANK 27-Oct-16 CE 290.00 3.35 0.25
8.06%
3.40
3.15
10,000 4 0.33 290,000 0
0.00%
INFY 29-Sep-16 CE 1,000.00 46.65 0.15
0.32%
50.75
46.65
10,000 20 4.81 57,500 -500
-0.86%
M&MFIN 29-Sep-16 CE 350.00 17.85 2.85
19.00%
17.85
17.40
10,000 4 1.77 175,000 -2,500
-1.41%
ONGC 27-Oct-16 CE 240.00 8.80 -1.05
-10.66%
9.30
8.80
10,000 4 0.91 100,000 7,500
8.11%
RCOM 27-Oct-16 CE 55.00 4.35 0.30
7.41%
4.35
4.35
10,000 1 0.44 20,000 10,000
100.00%
RCOM 29-Sep-16 CE 72.50 0.20 0.05
33.33%
0.20
0.20
10,000 1 0.02 1,020,000 20,000
2.00%
TATASTEEL 29-Sep-16 CE 450.00 0.50 0.05
11.11%
0.65
0.50
10,000 5 0.05 198,000 -4,000
-1.98%
BANKNIFTY 08-Sep-16 CE 20,400.00 10.50 -174.85
-94.34%
11.95
7.50
9,960 249 1.02 9,000 9,000
0.00%
NIFTY 29-Sep-16 CE 9,250.00 7.70 0.20
2.67%
8.40
6.00
9,900 132 0.72 6,225 2,250
56.60%
AUROPHARMA 29-Sep-16 CE 880.00 2.80 -0.80
-22.22%
3.00
2.60
9,800 14 0.28 88,200 700
0.80%
TATACOMM 29-Sep-16 CE 550.00 13.90 3.75
36.95%
13.90
11.50
9,800 7 1.24 43,400 11,200
34.78%
YESBANK 27-Oct-16 CE 1,440.00 26.70 1.70
6.80%
30.00
26.70
9,800 14 2.77 7,000 6,300
900.00%
BPCL 29-Sep-16 CE 690.00 1.30 -0.60
-31.58%
1.60
1.30
9,600 8 0.14 10,800 -3,600
-25.00%
HINDZINC 29-Sep-16 CE 240.00 3.80 0.30
8.57%
3.80
2.90
9,600 3 0.31 102,400 0
0.00%
NIFTY 27-Oct-16 CE 8,500.00 424.50 -0.95
-0.22%
437.00
414.95
9,075 121 38.71 377,775 3,225
0.86%
APOLLOTYRE 29-Sep-16 CE 170.00 18.40 3.55
23.91%
18.40
18.40
9,000 3 1.66 69,000 0
0.00%
DHFL 29-Sep-16 CE 320.00 3.00 -0.50
-14.29%
3.65
3.00
9,000 3 0.30 150,000 3,000
2.04%
JISLJALEQS 29-Sep-16 CE 92.50 1.05 -0.20
-16.00%
1.05
1.05
9,000 1 0.09 36,000 -9,000
-20.00%
JINDALSTEL 29-Sep-16 CE 87.50 2.90 -0.05
-1.69%
2.90
2.90
9,000 1 0.26 387,000 0
0.00%
MCLEODRUSS 29-Sep-16 CE 200.00 1.50 -0.15
-9.09%
1.85
1.50
9,000 3 0.14 51,000 6,000
13.33%
RECLTD 27-Oct-16 CE 240.00 14.50 5.15
55.08%
14.50
14.50
9,000 3 1.31 3,000 3,000
0.00%
SYNDIBANK 29-Sep-16 CE 82.50 1.05 -0.05
-4.55%
1.05
1.05
9,000 1 0.09 162,000 0
0.00%
SYNDIBANK 29-Sep-16 CE 85.00 0.75 -0.05
-6.25%
0.75
0.75
9,000 1 0.07 162,000 0
0.00%
WIPRO 29-Sep-16 CE 530.00 1.65 -0.15
-8.33%
1.75
1.50
9,000 9 0.15 168,000 -6,000
-3.45%
HEROMOTOCO 29-Sep-16 CE 3,800.00 18.90 2.60
15.95%
21.20
17.45
8,600 43 1.64 20,800 3,800
22.35%
NIFTY 29-Sep-16 CE 7,800.00 1,023.20 -3.50
-0.34%
1,040.00
1,022.55
8,475 113 87.32 444,825 -1,350
-0.30%
SUNPHARMA 29-Sep-16 CE 880.00 1.05 -0.15
-12.50%
1.20
1.05
8,400 14 0.09 36,600 -3,600
-8.96%
ULTRACEMCO 29-Sep-16 CE 4,050.00 108.10 5.30
5.16%
111.50
81.60
8,200 41 7.78 7,000 2,400
52.17%
EXIDEIND 29-Sep-16 CE 175.00 14.50 2.50
20.83%
14.50
14.50
8,000 2 1.16 72,000 0
0.00%
IDBI 29-Sep-16 CE 82.50 0.55 -0.05
-8.33%
0.55
0.55
8,000 1 0.04 64,000 8,000
14.29%
JSWENERGY 29-Sep-16 CE 77.50 2.90 -0.60
-17.14%
2.90
2.90
8,000 1 0.23 88,000 0
0.00%
JSWENERGY 29-Sep-16 CE 90.00 0.40 0.05
14.29%
0.40
0.40
8,000 1 0.03 168,000 0
0.00%
M&M 29-Sep-16 CE 1,580.00 4.75 1.25
35.71%
4.75
4.50
8,000 16 0.37 16,500 7,500
83.33%
NCC 29-Sep-16 CE 80.00 9.30 3.15
51.22%
9.30
9.30
8,000 1 0.74 48,000 0
0.00%
NCC 29-Sep-16 CE 97.50 1.20 0.30
33.33%
1.20
1.20
8,000 1 0.10 32,000 0
0.00%
NTPC 29-Sep-16 CE 172.50 0.60 0.05
9.09%
0.60
0.60
8,000 2 0.05 28,000 0
0.00%
NTPC 29-Sep-16 CE 175.00 0.45 0.05
12.50%
0.45
0.40
8,000 2 0.03 172,000 -4,000
-2.27%
POWERGRID 29-Sep-16 CE 180.00 5.00 -1.05
-17.36%
5.20
5.00
8,000 2 0.41 240,000 4,000
1.69%
POWERGRID 29-Sep-16 CE 182.50 3.90 -0.40
-9.30%
3.90
3.90
8,000 2 0.31 100,000 0
0.00%
PTC 29-Sep-16 CE 80.00 3.85 0.00
0.00%
3.85
3.85
8,000 1 0.31 232,000 -8,000
-3.33%
PTC 29-Sep-16 CE 82.50 2.55 0.00
0.00%
2.55
2.55
8,000 1 0.20 192,000 -8,000
-4.00%
UNIONBANK 29-Sep-16 CE 130.00 14.00 0.00
0.00%
14.00
14.00
8,000 2 1.12 200,000 0
0.00%
VOLTAS 29-Sep-16 CE 350.00 44.00 -2.00
-4.35%
44.00
40.00
8,000 4 3.38 8,000 -2,000
-20.00%
VOLTAS 29-Sep-16 CE 360.00 33.30 -2.70
-7.50%
33.30
33.30
8,000 4 2.66 10,000 0
0.00%
INDUSINDBK 29-Sep-16 CE 1,260.00 7.25 0.70
10.69%
11.45
6.60
7,800 13 0.60 24,600 5,400
28.13%
ZEEL 29-Sep-16 CE 610.00 1.45 -0.30
-17.14%
1.70
1.25
7,800 6 0.12 14,300 3,900
37.50%
HCLTECH 29-Sep-16 CE 840.00 4.30 0.30
7.50%
5.50
4.30
7,700 11 0.38 109,900 2,100
1.95%
LICHSGFIN 29-Sep-16 CE 630.00 3.30 -0.05
-1.49%
4.20
3.30
7,700 7 0.28 80,300 -2,200
-2.67%
TECHM 29-Sep-16 CE 510.00 3.00 0.40
15.38%
3.55
3.00
7,700 7 0.25 45,100 -1,100
-2.38%
HDFC 27-Oct-16 CE 1,400.00 60.00 0.00
0.00%
60.00
60.00
7,500 15 4.50 15,000 0
0.00%
HDFC 29-Sep-16 CE 1,520.00 4.20 0.80
23.53%
4.65
3.20
7,500 15 0.31 18,500 3,000
19.35%
IOC 29-Sep-16 CE 560.00 24.15 -0.40
-1.63%
25.70
22.70
7,500 5 1.78 154,500 -3,000
-1.90%
RELCAPITAL 29-Sep-16 CE 590.00 3.80 0.00
0.00%
4.10
3.80
7,500 5 0.30 24,000 1,500
6.67%
TATACHEM 29-Sep-16 CE 570.00 12.25 -1.15
-8.58%
12.70
11.35
7,500 5 0.91 90,000 -1,500
-1.64%
TATAMOTORS 29-Sep-16 CE 480.00 65.85 2.85
4.52%
66.40
65.75
7,500 5 4.94 61,500 0
0.00%
TATAMOTORS 29-Sep-16 CE 510.00 39.50 3.05
8.37%
41.90
39.50
7,500 5 3.05 367,500 -3,000
-0.81%
JUSTDIAL 29-Sep-16 CE 480.00 27.90 -9.70
-25.80%
31.60
26.75
7,200 9 2.12 18,400 2,400
15.00%
NIFTY 27-Oct-16 CE 8,100.00 777.00 1.35
0.17%
783.05
769.60
7,200 96 56.12 373,200 14,850
4.14%
SINTEX 29-Sep-16 CE 71.25 6.10 3.00
96.77%
6.10
6.10
7,125 1 0.43 14,250 0
0.00%
SINTEX 29-Sep-16 CE 81.05 1.20 -5.90
-83.10%
1.20
1.20
7,125 1 0.09 7,125 7,125
0.00%
SINTEX 29-Sep-16 CE 85.00 0.50 0.10
25.00%
0.50
0.50
7,125 1 0.04 14,250 7,125
100.00%
MARUTI 29-Sep-16 CE 5,250.00 62.25 5.15
9.02%
69.40
54.00
7,050 47 4.42 12,900 750
6.17%
NIFTY 29-Sep-16 CE 7,000.00 1,818.00 -10.85
-0.59%
1,830.00
1,810.00
7,050 94 128.22 981,375 -5,775
-0.59%
ASHOKLEY 29-Sep-16 CE 105.00 0.15 0.00
0.00%
0.15
0.15
7,000 1 0.01 2,317,000 -42,000
-1.78%
AUROPHARMA 29-Sep-16 CE 900.00 1.65 -0.55
-25.00%
1.90
1.65
7,000 10 0.12 95,200 700
0.74%
BANKBARODA 29-Sep-16 CE 155.00 11.70 -1.10
-8.59%
11.70
11.70
7,000 2 0.82 105,000 3,500
3.45%
CEATLTD 29-Sep-16 CE 960.00 11.45 3.00
35.50%
14.45
11.45
7,000 10 0.88 48,300 3,500
7.81%
CAIRN 29-Sep-16 CE 230.00 0.95 0.05
5.56%
0.95
0.95
7,000 2 0.07 31,500 7,000
28.57%
DISHTV 29-Sep-16 CE 102.50 2.30 -0.35
-13.21%
2.30
2.30
7,000 1 0.16 336,000 -7,000
-2.04%
DISHTV 29-Sep-16 CE 115.00 0.35 -0.10
-22.22%
0.35
0.35
7,000 1 0.02 147,000 0
0.00%
DISHTV 29-Sep-16 CE 120.00 0.20 -0.05
-20.00%
0.20
0.20
7,000 1 0.01 42,000 7,000
20.00%
ENGINERSIN 29-Sep-16 CE 250.00 25.30 10.05
65.90%
25.30
23.80
7,000 2 1.72 52,500 -3,500
-6.25%
ENGINERSIN 29-Sep-16 CE 295.00 3.80 1.50
65.22%
3.80
3.50
7,000 2 0.26 7,000 3,500
100.00%
HDFCBANK 29-Sep-16 CE 1,330.00 6.30 -0.70
-10.00%
6.50
5.25
7,000 14 0.43 16,000 2,000
14.29%
HEROMOTOCO 29-Sep-16 CE 3,500.00 112.00 16.30
17.03%
126.00
105.00
7,000 35 8.03 18,800 1,800
10.59%
INDIACEM 29-Sep-16 CE 162.50 2.05 -0.35
-14.58%
2.05
2.05
7,000 1 0.14 63,000 0
0.00%
INDIACEM 29-Sep-16 CE 167.50 1.35 -0.15
-10.00%
1.35
1.35
7,000 1 0.09 231,000 0
0.00%
JUBLFOOD 29-Sep-16 CE 1,250.00 27.50 0.75
2.80%
29.85
26.00
7,000 14 1.92 33,500 3,500
11.67%
PNB 29-Sep-16 CE 147.50 0.55 -0.15
-21.43%
0.55
0.55
7,000 1 0.04 77,000 0
0.00%
WIPRO 29-Sep-16 CE 480.00 15.00 -2.90
-16.20%
16.70
15.00
7,000 7 1.11 67,000 3,000
4.69%
YESBANK 29-Sep-16 CE 1,300.00 81.00 3.70
4.79%
82.05
79.10
7,000 10 5.62 107,800 700
0.65%
ACC 29-Sep-16 CE 1,720.00 35.80 -6.45
-15.27%
36.20
21.70
6,800 17 2.18 12,000 800
7.14%
GRASIM 29-Sep-16 CE 4,850.00 75.20 16.55
28.22%
75.20
60.00
6,750 45 4.24 4,350 2,550
141.67%
BATAINDIA 29-Sep-16 CE 570.00 6.50 1.55
31.31%
9.00
5.90
6,600 6 0.44 7,700 5,500
250.00%
JSWSTEEL 29-Sep-16 CE 1,840.00 16.60 -2.10
-11.23%
17.00
16.50
6,600 11 1.10 33,600 2,400
7.69%
TECHM 29-Sep-16 CE 530.00 1.40 0.10
7.69%
1.55
1.40
6,600 6 0.10 19,800 -1,100
-5.26%
BANKNIFTY 29-Sep-16 CE 19,000.00 982.75 55.05
5.93%
995.00
885.30
6,560 164 63.25 248,560 -3,240
-1.29%
BAJFINANCE 29-Sep-16 CE 11,500.00 205.30 12.40
6.43%
234.00
180.05
6,500 52 13.46 13,125 1,375
11.70%
TCS 29-Sep-16 CE 2,800.00 3.45 0.00
0.00%
3.90
2.95
6,500 26 0.23 70,500 750
1.08%
ZEEL 29-Sep-16 CE 520.00 27.90 -0.60
-2.11%
27.90
25.60
6,500 5 1.76 110,500 -2,600
-2.30%
GRASIM 29-Sep-16 CE 4,700.00 121.00 11.55
10.55%
139.80
106.00
6,450 43 7.86 10,200 150
1.49%
BANKNIFTY 01-Sep-16 CE 19,300.00 510.45 49.05
10.63%
535.00
435.00
6,400 160 32.03 24,480 -5,960
-19.58%
IBULHSGFIN 29-Sep-16 CE 820.00 33.00 6.00
22.22%
33.00
29.35
6,400 8 2.03 44,800 800
1.82%
YESBANK 29-Sep-16 CE 1,520.00 1.80 -0.05
-2.70%
2.30
1.80
6,300 9 0.12 21,700 4,900
29.17%
HEXAWARE 29-Sep-16 CE 230.00 0.60 -0.20
-25.00%
0.65
0.60
6,000 3 0.04 106,000 0
0.00%
ARVIND 27-Oct-16 CE 330.00 16.10 4.15
34.73%
16.10
15.50
6,000 3 0.94 4,000 4,000
0.00%
ARVIND 29-Sep-16 CE 400.00 0.55 -3.85
-87.50%
0.55
0.55
6,000 3 0.03 6,000 6,000
0.00%
APOLLOTYRE 27-Oct-16 CE 200.00 5.10 3.75
277.78%
5.10
5.10
6,000 2 0.31 6,000 6,000
0.00%
BANKINDIA 29-Sep-16 CE 135.00 0.55 -0.20
-26.67%
0.55
0.55
6,000 1 0.03 114,000 6,000
5.56%
BPCL 29-Sep-16 CE 580.00 24.65 -8.05
-24.62%
29.65
24.65
6,000 5 1.67 13,200 6,000
83.33%
CANBK 29-Sep-16 CE 295.00 4.65 -0.35
-7.00%
5.00
4.65
6,000 2 0.29 48,000 6,000
14.29%
DHFL 29-Sep-16 CE 285.00 16.00 -0.85
-5.04%
16.00
16.00
6,000 2 0.96 54,000 0
0.00%
DHFL 29-Sep-16 CE 295.00 10.30 -0.75
-6.79%
11.10
10.30
6,000 2 0.64 69,000 12,000
21.05%
HINDUNILVR 29-Sep-16 CE 1,000.00 2.20 0.35
18.92%
2.45
2.20
6,000 10 0.14 51,600 600
1.18%
KTKBANK 29-Sep-16 CE 145.00 9.25 1.25
15.63%
9.25
9.25
6,000 1 0.56 30,000 0
0.00%
KSCL 29-Sep-16 CE 440.00 0.85 -0.40
-32.00%
0.85
0.80
6,000 4 0.05 9,000 -4,500
-33.33%
NMDC 29-Sep-16 CE 105.00 5.25 0.60
12.90%
5.25
5.25
6,000 1 0.32 96,000 0
0.00%
ORIENTBANK 29-Sep-16 CE 142.50 1.00 -1.30
-56.52%
1.00
1.00
6,000 1 0.06 - 0
0.00%
PFC 29-Sep-16 CE 112.50 14.95 10.60
243.68%
14.95
14.95
6,000 2 0.90 42,000 0
0.00%
PFC 29-Sep-16 CE 175.00 62.25 53.60
619.65%
62.25
62.25
6,000 2 3.74 6,000 0
0.00%
PFC 29-Sep-16 CE 200.00 37.90 35.80
1,704.76%
37.90
37.90
6,000 2 2.27 6,000 0
0.00%
PFC 29-Sep-16 CE 210.00 29.05 -1.75
-5.68%
29.05
29.05
6,000 2 1.74 12,000 0
0.00%
PFC 29-Sep-16 CE 220.00 19.75 -4.25
-17.71%
19.75
19.75
6,000 2 1.19 18,000 0
0.00%
PFC 29-Sep-16 CE 225.00 15.75 -3.15
-16.67%
15.75
15.75
6,000 2 0.95 12,000 0
0.00%
PFC 29-Sep-16 CE 255.00 3.50 -1.20
-25.53%
5.00
3.50
6,000 2 0.26 12,000 0
0.00%
PFC 29-Sep-16 CE 270.00 1.00 -0.50
-33.33%
1.80
1.00
6,000 2 0.08 9,000 0
0.00%
PIDILITIND 29-Sep-16 CE 700.00 13.85 -5.15
-27.11%
15.00
13.85
6,000 6 0.84 42,000 -4,000
-8.70%
RECLTD 29-Sep-16 CE 210.00 30.75 1.00
3.36%
30.75
30.75
6,000 2 1.85 21,000 0
0.00%
RECLTD 29-Sep-16 CE 275.00 0.95 0.60
171.43%
0.95
0.75
6,000 2 0.05 6,000 3,000
100.00%
SBIN 27-Oct-16 CE 255.00 11.60 0.90
8.41%
11.80
11.60
6,000 2 0.70 9,000 3,000
50.00%
SBIN 27-Oct-16 CE 290.00 2.45 0.15
6.52%
2.45
2.45
6,000 2 0.15 63,000 6,000
10.53%
SBIN 29-Sep-16 CE 220.00 35.60 2.10
6.27%
35.60
35.55
6,000 2 2.13 48,000 6,000
14.29%
SBIN 29-Sep-16 CE 230.00 26.50 1.50
6.00%
26.50
26.50
6,000 2 1.59 414,000 0
0.00%
SBIN 29-Sep-16 CE 305.00 0.20 0.00
0.00%
0.20
0.20
6,000 2 0.01 267,000 6,000
2.30%
VEDL 29-Sep-16 CE 165.00 10.85 0.75
7.43%
10.85
10.85
6,000 1 0.65 54,000 0
0.00%
SRF 29-Sep-16 CE 1,750.00 47.00 5.00
11.90%
50.45
47.00
6,000 12 2.96 10,000 3,500
53.85%
SUNTV 29-Sep-16 CE 460.00 20.85 -11.75
-36.04%
20.85
20.55
6,000 3 1.24 40,000 0
0.00%
TITAN 29-Sep-16 CE 440.00 5.50 0.65
13.40%
5.85
5.00
6,000 4 0.32 15,000 0
0.00%
TATASTEEL 29-Sep-16 CE 360.00 21.05 0.80
3.95%
22.00
21.05
6,000 3 1.28 142,000 0
0.00%
TVSMOTOR 29-Sep-16 CE 370.00 1.15 -0.45
-28.13%
1.15
1.15
6,000 3 0.07 10,000 6,000
150.00%
AXISBANK 29-Sep-16 CE 570.00 36.15 1.35
3.88%
36.55
33.75
6,000 5 2.13 44,400 -3,600
-7.50%
VOLTAS 29-Sep-16 CE 440.00 2.30 -0.20
-8.00%
2.65
1.80
6,000 3 0.14 64,000 0
0.00%
NIFTY 29-Dec-16 CE 9,000.00 247.75 -2.20
-0.88%
254.00
243.40
5,775 77 14.20 1,369,950 300
0.02%
BAJFINANCE 29-Sep-16 CE 11,000.00 403.10 10.50
2.67%
445.55
385.60
5,625 45 23.56 16,500 375
2.33%
AUROPHARMA 29-Sep-16 CE 740.00 52.00 -18.45
-26.19%
52.00
52.00
5,600 8 2.91 51,100 0
0.00%
HCLTECH 29-Sep-16 CE 790.00 18.05 0.65
3.74%
21.70
18.05
5,600 8 1.09 23,100 700
3.13%
HCLTECH 29-Sep-16 CE 820.00 8.25 1.10
15.38%
9.40
8.25
5,600 8 0.49 91,000 0
0.00%
JUSTDIAL 29-Sep-16 CE 580.00 3.55 -1.00
-21.98%
3.65
3.45
5,600 7 0.20 20,000 0
0.00%
TATACOMM 29-Sep-16 CE 560.00 10.60 0.60
6.00%
10.60
9.65
5,600 4 0.55 29,400 1,400
5.00%
BIOCON 29-Sep-16 CE 1,060.00 2.50 -0.50
-16.67%
3.45
2.50
5,500 5 0.15 33,000 0
0.00%
CESC 29-Sep-16 CE 650.00 41.50 10.50
33.87%
42.50
41.50
5,500 5 2.32 2,200 -3,300
-60.00%
HDFC 29-Sep-16 CE 1,380.00 58.60 5.05
9.43%
61.25
52.00
5,500 11 3.15 67,500 -500
-0.74%
LICHSGFIN 29-Sep-16 CE 660.00 1.15 -0.20
-14.81%
1.15
1.15
5,500 5 0.06 22,000 5,500
33.33%
AMARAJABAT 29-Sep-16 CE 1,020.00 19.50 3.10
18.90%
20.95
14.00
5,400 9 1.03 6,000 1,200
25.00%
ABIRLANUVO 29-Sep-16 CE 1,460.00 25.00 5.00
25.00%
26.00
17.20
5,250 7 1.10 12,750 -750
-5.56%
MARUTI 29-Sep-16 CE 5,550.00 13.60 4.05
42.41%
21.00
12.00
5,250 35 0.80 5,250 4,200
400.00%
BANKNIFTY 29-Sep-16 CE 20,800.00 40.25 3.85
10.58%
48.95
40.25
5,200 130 2.28 5,120 2,840
124.56%
MARICO 29-Sep-16 CE 295.00 8.00 2.20
37.93%
8.00
8.00
5,200 2 0.42 5,200 -2,600
-33.33%
CIPLA 29-Sep-16 CE 610.00 5.00 0.20
4.17%
5.50
4.35
5,000 5 0.24 28,000 -1,000
-3.45%
CIPLA 29-Sep-16 CE 620.00 3.10 0.00
0.00%
3.35
3.00
5,000 5 0.16 59,000 0
0.00%
GRANULES 29-Sep-16 CE 137.50 1.50 0.50
50.00%
1.50
1.50
5,000 1 0.08 5,000 0
0.00%
IDEA 29-Sep-16 CE 115.00 0.20 0.00
0.00%
0.20
0.20
5,000 1 0.01 670,000 -50,000
-6.94%
IDEA 29-Sep-16 CE 120.00 0.10 -0.05
-33.33%
0.10
0.10
5,000 1 0.01 440,000 -5,000
-1.12%
ICICIBANK 29-Sep-16 CE 230.00 32.20 1.50
4.89%
32.20
31.90
5,000 2 1.60 47,500 5,000
11.76%
M&M 29-Sep-16 CE 1,560.00 7.15 2.00
38.83%
7.15
6.40
5,000 10 0.34 19,500 2,500
14.71%
M&MFIN 29-Sep-16 CE 390.00 3.10 0.80
34.78%
3.10
3.10
5,000 2 0.16 45,000 2,500
5.88%
MOTHERSUMI 29-Sep-16 CE 370.00 1.55 0.00
0.00%
1.55
1.35
5,000 2 0.07 52,500 2,500
5.00%
BEL 29-Sep-16 CE 1,240.00 14.85 1.75
13.36%
16.00
14.00
4,950 11 0.75 41,400 2,250
5.75%
NIFTY 27-Oct-16 CE 8,200.00 686.20 -15.80
-2.25%
695.00
684.00
4,875 65 33.45 380,250 8,400
2.26%
BANKNIFTY 01-Sep-16 CE 19,200.00 612.40 49.15
8.73%
635.00
577.35
4,800 120 29.16 40,600 -9,280
-18.60%
KOTAKBANK 29-Sep-16 CE 780.00 43.00 4.30
11.11%
43.25
43.00
4,800 6 2.07 71,200 0
0.00%
BANKNIFTY 29-Sep-16 CE 20,900.00 35.10 -62.05
-63.87%
36.85
34.10
4,760 119 1.68 2,760 2,760
0.00%
BAJAJ-AUTO 29-Sep-16 CE 3,050.00 60.00 11.15
22.82%
66.00
55.00
4,750 19 2.85 9,500 1,250
15.15%
MCDOWELL-N 29-Sep-16 CE 2,500.00 19.90 1.50
8.15%
25.10
19.00
4,750 19 1.01 70,750 1,000
1.43%
NIFTY 24-Nov-16 CE 9,100.00 130.65 1.55
1.20%
135.90
129.60
4,650 62 6.13 39,750 4,125
11.58%
BANKNIFTY 08-Sep-16 CE 19,600.00 277.00 38.70
16.24%
295.00
213.05
4,560 114 12.28 20,720 1,200
6.15%
IOC 29-Sep-16 CE 640.00 2.50 -0.10
-3.85%
2.75
2.50
4,500 3 0.12 69,000 3,000
4.55%
ABIRLANUVO 29-Sep-16 CE 1,480.00 20.00 5.00
33.33%
20.50
7.65
4,500 6 0.70 9,000 2,250
33.33%
RELCAPITAL 29-Sep-16 CE 460.00 70.25 3.40
5.09%
70.25
70.00
4,500 3 3.15 75,000 -4,500
-5.66%
RELCAPITAL 29-Sep-16 CE 480.00 49.85 -5.15
-9.36%
51.00
49.85
4,500 3 2.26 97,500 -4,500
-4.41%
RELCAPITAL 29-Sep-16 CE 490.00 44.60 2.15
5.06%
44.60
43.00
4,500 3 1.96 474,000 -1,500
-0.32%
RELIANCE 24-Nov-16 CE 1,100.00 35.00 0.80
2.34%
38.75
31.00
4,500 9 1.45 132,000 3,500
2.72%
SRF 29-Sep-16 CE 1,800.00 26.05 1.40
5.68%
32.90
26.05
4,500 9 1.31 9,500 1,500
18.75%
TITAN 29-Sep-16 CE 350.00 71.50 3.50
5.15%
74.00
71.50
4,500 3 3.28 3,000 1,500
100.00%
TITAN 29-Sep-16 CE 460.00 1.95 0.70
56.00%
1.95
1.50
4,500 3 0.07 4,500 1,500
50.00%
TATAGLOBAL 29-Sep-16 CE 137.50 7.90 1.70
27.42%
7.90
7.90
4,500 1 0.36 9,000 0
0.00%
TATAGLOBAL 29-Sep-16 CE 147.50 3.10 0.85
37.78%
3.10
3.10
4,500 1 0.14 63,000 0
0.00%
TATAGLOBAL 29-Sep-16 CE 152.50 1.55 0.20
14.81%
1.55
1.55
4,500 1 0.07 4,500 0
0.00%
ACC 29-Sep-16 CE 1,740.00 25.75 -8.90
-25.69%
27.50
20.00
4,400 11 1.08 13,600 -400
-2.86%
BIOCON 29-Sep-16 CE 900.00 42.05 -0.25
-0.59%
43.35
42.05
4,400 4 1.88 231,000 -3,300
-1.41%
CENTURYTEX 29-Sep-16 CE 680.00 61.80 0.80
1.31%
61.80
54.00
4,400 4 2.50 27,500 -2,200
-7.41%
CENTURYTEX 29-Sep-16 CE 700.00 46.80 7.70
19.69%
46.80
41.60
4,400 4 1.97 122,100 0
0.00%
DRREDDY 29-Sep-16 CE 3,150.00 47.50 -5.10
-9.70%
47.50
40.90
4,400 22 1.93 16,800 1,200
7.69%
TECHM 29-Sep-16 CE 520.00 2.35 0.25
11.90%
2.35
2.25
4,400 4 0.10 20,900 1,100
5.56%
NIFTY 24-Nov-16 CE 8,800.00 279.05 -0.50
-0.18%
284.00
274.35
4,275 57 11.84 127,650 75
0.06%
ASIANPAINT 29-Sep-16 CE 1,140.00 34.00 -6.00
-15.00%
35.05
31.00
4,200 7 1.43 84,000 -600
-0.71%
ASIANPAINT 29-Sep-16 CE 1,220.00 7.30 -1.65
-18.44%
8.50
7.20
4,200 7 0.32 19,200 1,200
6.67%
INFRATEL 29-Sep-16 CE 340.00 22.00 2.85
14.88%
22.00
20.20
4,200 3 0.90 12,600 -5,600
-30.77%
INDUSINDBK 29-Sep-16 CE 1,300.00 3.05 0.10
3.39%
3.25
3.00
4,200 7 0.13 23,400 1,800
8.33%
NIFTY 27-Oct-16 CE 8,300.00 596.00 2.85
0.48%
603.00
596.00
4,200 56 25.08 234,225 9,675
4.31%
TATAMTRDVR 29-Sep-16 CE 380.00 2.25 0.10
4.65%
2.25
2.20
4,200 2 0.09 81,900 0
0.00%
TATAMTRDVR 29-Sep-16 CE 410.00 0.50 0.05
11.11%
0.50
0.50
4,200 2 0.02 8,400 0
0.00%
CIPLA 29-Sep-16 CE 650.00 1.00 0.05
5.26%
1.00
0.95
4,000 4 0.04 40,000 4,000
11.11%
DRREDDY 29-Sep-16 CE 3,300.00 14.65 -1.90
-11.48%
14.65
12.65
4,000 20 0.56 30,800 600
1.99%
KPIT 29-Sep-16 CE 160.00 0.40 -0.20
-33.33%
0.40
0.40
4,000 1 0.02 24,000 4,000
20.00%
NTPC 29-Sep-16 CE 157.50 4.45 0.30
7.23%
4.45
4.45
4,000 1 0.18 36,000 0
0.00%
POWERGRID 29-Sep-16 CE 187.50 2.25 0.05
2.27%
2.25
2.25
4,000 1 0.09 76,000 4,000
5.56%
POWERGRID 29-Sep-16 CE 192.50 1.10 0.10
10.00%
1.10
1.10
4,000 1 0.04 12,000 -4,000
-25.00%
POWERGRID 29-Sep-16 CE 195.00 0.70 -0.25
-26.32%
0.70
0.70
4,000 1 0.03 48,000 -4,000
-7.69%
SUNTV 29-Sep-16 CE 520.00 3.00 -1.05
-25.93%
3.00
3.00
4,000 2 0.12 46,000 -2,000
-4.17%
SUNTV 29-Sep-16 CE 530.00 2.05 -1.70
-45.33%
2.05
2.05
4,000 2 0.08 28,000 2,000
7.69%
SUNTV 29-Sep-16 CE 550.00 1.15 -0.45
-28.13%
1.15
1.00
4,000 2 0.04 18,000 -2,000
-10.00%
VOLTAS 29-Sep-16 CE 340.00 50.05 0.55
1.11%
50.05
50.05
4,000 2 2.00 6,000 2,000
50.00%
VOLTAS 29-Sep-16 CE 370.00 27.45 -6.55
-19.26%
27.45
25.00
4,000 2 1.05 18,000 2,000
12.50%
NIFTY 29-Sep-16 CE 8,300.00 538.10 -1.85
-0.34%
550.05
533.00
3,975 53 21.48 467,400 -5,325
-1.13%
BANKNIFTY 29-Sep-16 CE 19,600.00 517.00 49.35
10.55%
523.65
446.80
3,960 99 19.62 32,280 1,520
4.94%
ZEEL 29-Sep-16 CE 620.00 1.00 0.00
0.00%
1.00
1.00
3,900 3 0.04 5,200 2,600
100.00%
BANKNIFTY 29-Sep-16 CE 18,000.00 1,916.00 31.00
1.64%
1,916.00
1,830.00
3,720 93 70.19 54,160 -520
-0.95%
LUPIN 29-Sep-16 CE 1,750.00 2.45 0.00
0.00%
2.80
2.45
3,600 12 0.09 33,300 -300
-0.89%
UPL 29-Sep-16 CE 700.00 6.15 0.55
9.82%
6.15
4.55
3,600 3 0.19 38,400 1,200
3.23%
AXISBANK 29-Sep-16 CE 560.00 41.65 -1.50
-3.48%
43.00
41.00
3,600 3 1.51 52,800 2,400
4.76%
AUROPHARMA 29-Sep-16 CE 760.00 38.00 -10.20
-21.16%
43.00
38.00
3,500 5 1.43 32,200 1,400
4.55%
BANKBARODA 29-Sep-16 CE 150.00 16.10 0.60
3.87%
16.10
16.10
3,500 1 0.56 353,500 3,500
1.00%
CAIRN 29-Sep-16 CE 195.00 10.45 9.90
1,800.00%
10.45
10.45
3,500 1 0.37 - 0
0.00%
ENGINERSIN 29-Sep-16 CE 240.00 30.20 3.75
14.18%
30.20
30.20
3,500 1 1.06 31,500 0
0.00%
ENGINERSIN 29-Sep-16 CE 305.00 1.20 0.05
4.35%
1.20
1.20
3,500 1 0.04 3,500 3,500
0.00%
HCLTECH 29-Sep-16 CE 810.00 11.00 1.40
14.58%
12.30
11.00
3,500 5 0.41 65,100 0
0.00%
HCLTECH 29-Sep-16 CE 830.00 6.95 1.35
24.11%
7.15
6.95
3,500 5 0.25 26,600 700
2.70%
RELIANCE 27-Oct-16 CE 1,070.00 40.10 6.25
18.46%
40.10
32.55
3,500 7 1.23 4,000 2,000
100.00%
NIFTY 27-Oct-16 CE 8,600.00 344.70 -0.20
-0.06%
351.90
338.00
3,450 46 11.91 290,550 0
0.00%
COALINDIA 29-Sep-16 CE 320.00 18.00 3.15
21.21%
18.00
18.00
3,400 2 0.61 11,900 0
0.00%
OIL 29-Sep-16 CE 390.00 7.25 0.50
7.41%
7.25
7.00
3,400 2 0.24 13,600 1,700
14.29%
IGL 29-Sep-16 CE 830.00 10.35 -1.40
-11.91%
10.35
9.85
3,300 3 0.33 18,700 0
0.00%
LICHSGFIN 29-Sep-16 CE 650.00 1.55 -0.25
-13.89%
2.10
1.55
3,300 3 0.06 20,900 0
0.00%
NIFTY 24-Nov-16 CE 8,200.00 739.00 7.35
1.00%
748.00
739.00
3,300 44 24.47 26,925 4,500
20.07%
NIFTY 29-Sep-16 CE 7,500.00 1,322.50 0.65
0.05%
1,337.00
1,318.20
3,300 44 43.74 650,175 -2,925
-0.45%
TECHM 29-Sep-16 CE 460.00 18.85 -0.40
-2.08%
19.55
18.85
3,300 3 0.64 31,900 0
0.00%
NIFTY 29-Dec-16 CE 9,500.00 76.85 1.40
1.86%
77.65
73.00
3,225 43 2.42 822,225 1,200
0.15%
HINDZINC 29-Sep-16 CE 235.00 5.00 -0.50
-9.09%
5.00
5.00
3,200 1 0.16 9,600 0
0.00%
BANKNIFTY 08-Sep-16 CE 21,000.00 1.40 0.05
3.70%
1.75
1.00
3,120 78 0.05 8,320 3,920
89.09%
NIFTY 27-Oct-16 CE 8,000.00 874.85 4.15
0.48%
879.00
863.00
3,075 41 26.77 359,475 600
0.17%
APOLLOTYRE 29-Sep-16 CE 175.00 14.50 3.15
27.75%
14.50
14.50
3,000 1 0.44 210,000 0
0.00%
CIPLA 29-Sep-16 CE 630.00 1.95 -0.10
-4.88%
2.15
1.95
3,000 3 0.06 16,000 1,000
6.67%
CANBK 29-Sep-16 CE 265.00 19.35 -1.40
-6.75%
19.35
19.35
3,000 1 0.58 30,000 -3,000
-9.09%
DHFL 29-Sep-16 CE 260.00 35.00 0.05
0.14%
35.00
35.00
3,000 1 1.05 573,000 -3,000
-0.52%
DHFL 29-Sep-16 CE 305.00 7.20 1.20
20.00%
7.20
7.20
3,000 1 0.22 12,000 0
0.00%
DHFL 29-Sep-16 CE 335.00 1.95 0.15
8.33%
1.95
1.95
3,000 1 0.06 12,000 3,000
33.33%
GODREJIND 29-Sep-16 CE 430.00 8.90 -2.60
-22.61%
10.50
8.90
3,000 2 0.29 4,500 1,500
50.00%
INFY 29-Sep-16 CE 1,160.00 1.50 -0.05
-3.23%
1.70
1.45
3,000 6 0.05 99,500 -1,000
-1.00%
NIFTY 24-Nov-16 CE 8,300.00 655.00 -18.00
-2.67%
660.00
655.00
3,000 40 19.66 70,275 3,000
4.46%
PFC 29-Sep-16 CE 190.00 55.00 51.10
1,310.26%
55.00
55.00
3,000 1 1.65 3,000 0
0.00%
PFC 29-Sep-16 CE 215.00 28.00 27.20
3,400.00%
28.00
28.00
3,000 1 0.84 3,000 0
0.00%
PFC 29-Sep-16 CE 230.00 16.00 1.55
10.73%
16.00
16.00
3,000 1 0.48 57,000 0
0.00%
PIDILITIND 29-Sep-16 CE 720.00 8.05 -0.70
-8.00%
8.05
7.75
3,000 3 0.24 38,000 3,000
8.57%
PCJEWELLER 29-Sep-16 CE 450.00 17.00 7.20
73.47%
17.00
16.50
3,000 2 0.50 6,000 3,000
100.00%
PETRONET 29-Sep-16 CE 365.00 6.80 1.30
23.64%
6.80
6.80
3,000 1 0.20 12,000 3,000
33.33%
RELCAPITAL 29-Sep-16 CE 450.00 77.00 -1.65
-2.10%
77.00
77.00
3,000 2 2.31 25,500 0
0.00%
RELCAPITAL 29-Sep-16 CE 510.00 31.80 2.00
6.71%
31.80
29.75
3,000 2 0.92 313,500 -1,500
-0.48%
RECLTD 27-Oct-16 CE 260.00 6.00 0.85
16.50%
6.00
6.00
3,000 1 0.18 3,000 3,000
0.00%
SIEMENS 29-Sep-16 CE 1,320.00 16.05 2.55
18.89%
18.00
15.40
3,000 6 0.49 8,500 -1,000
-10.53%
SUNPHARMA 29-Sep-16 CE 900.00 0.80 -0.10
-11.11%
0.85
0.80
3,000 5 0.02 63,600 600
0.95%
TATACHEM 29-Sep-16 CE 550.00 21.25 0.00
0.00%
21.25
21.25
3,000 2 0.64 33,000 1,500
4.76%
TCS 29-Sep-16 CE 2,750.00 5.55 -0.20
-3.48%
5.90
5.10
3,000 12 0.16 47,750 1,000
2.14%
TITAN 29-Sep-16 CE 410.00 16.75 -0.45
-2.62%
20.40
16.75
3,000 2 0.56 39,000 0
0.00%
ULTRACEMCO 29-Sep-16 CE 4,150.00 69.00 16.00
30.19%
69.00
50.00
3,000 15 1.71 3,000 2,000
200.00%
BANKNIFTY 29-Sep-16 CE 20,600.00 78.35 14.50
22.71%
81.05
65.20
2,960 74 2.23 28,080 1,160
4.31%
BANKNIFTY 29-Sep-16 CE 20,700.00 60.20 10.05
20.04%
63.20
56.00
2,880 72 1.73 19,040 -1,640
-7.93%
GRASIM 29-Sep-16 CE 4,900.00 55.45 9.05
19.50%
65.00
48.90
2,850 19 1.61 5,250 2,400
84.21%
NIFTY 24-Nov-16 CE 8,100.00 831.00 -14.00
-1.66%
833.00
823.75
2,850 38 23.62 59,400 3,600
6.45%
CEATLTD 29-Sep-16 CE 1,000.00 5.95 2.25
60.81%
7.35
3.15
2,800 4 0.16 28,700 0
0.00%
HCLTECH 29-Sep-16 CE 770.00 28.75 1.45
5.31%
32.00
28.75
2,800 4 0.87 21,000 700
3.45%
HCLTECH 29-Sep-16 CE 850.00 3.40 0.30
9.68%
3.85
3.40
2,800 4 0.10 21,700 2,100
10.71%
HEROMOTOCO 29-Sep-16 CE 3,900.00 8.70 0.70
8.75%
9.05
8.55
2,800 14 0.25 6,600 4,200
175.00%
HINDPETRO 29-Sep-16 CE 1,340.00 6.90 -0.35
-4.83%
8.85
6.90
2,800 4 0.21 49,700 700
1.43%
NIFTY 24-Nov-16 CE 9,200.00 96.90 0.80
0.83%
103.50
89.40
2,775 37 2.69 35,700 1,950
5.78%
NIFTY 29-Dec-16 CE 8,500.00 577.00 0.45
0.08%
582.00
564.95
2,775 37 15.94 1,357,850 3,075
0.23%
BAJAJ-AUTO 29-Sep-16 CE 2,950.00 115.25 5.45
4.96%
119.45
110.25
2,750 11 3.14 23,000 250
1.10%
EICHERMOT 29-Sep-16 CE 23,000.00 525.85 18.45
3.64%
579.00
505.95
2,750 55 15.09 5,700 300
5.56%
TATAELXSI 29-Sep-16 CE 1,650.00 29.00 -8.40
-22.46%
32.40
28.30
2,700 9 0.80 17,100 1,500
9.62%
NIFTY 29-Sep-16 CE 9,450.00 2.40 0.30
14.29%
2.40
2.15
2,625 35 0.06 5,775 0
0.00%
ULTRACEMCO 29-Sep-16 CE 4,300.00 35.00 9.15
35.40%
35.00
20.00
2,600 13 0.75 3,200 800
33.33%
BANKNIFTY 29-Sep-16 CE 19,300.00 719.65 33.95
4.95%
749.95
695.95
2,560 64 18.66 28,640 -960
-3.24%
HDFC 29-Sep-16 CE 1,560.00 1.80 -2.20
-55.00%
1.85
1.80
2,500 5 0.05 1,500 1,500
0.00%
IRB 29-Sep-16 CE 215.00 20.80 6.75
48.04%
20.80
20.80
2,500 1 0.52 12,500 0
0.00%
IRB 29-Sep-16 CE 270.00 0.70 0.10
16.67%
0.70
0.70
2,500 1 0.02 5,000 2,500
100.00%
M&M 29-Sep-16 CE 1,540.00 9.50 2.40
33.80%
9.50
9.50
2,500 5 0.24 14,500 2,000
16.00%
M&MFIN 29-Sep-16 CE 340.00 22.25 -0.75
-3.26%
22.25
22.25
2,500 1 0.56 55,000 -2,500
-4.35%
M&MFIN 29-Sep-16 CE 400.00 1.65 -0.25
-13.16%
1.65
1.65
2,500 1 0.04 25,000 2,500
11.11%
ADANIPORTS 29-Sep-16 CE 250.00 17.75 -3.20
-15.27%
17.75
17.75
2,500 1 0.44 52,500 0
0.00%
ADANIPORTS 29-Sep-16 CE 310.00 0.65 -0.20
-23.53%
0.65
0.65
2,500 1 0.02 97,500 0
0.00%
MOTHERSUMI 29-Sep-16 CE 320.00 15.50 -0.50
-3.13%
15.50
15.50
2,500 1 0.39 22,500 2,500
12.50%
ONGC 29-Sep-16 CE 215.00 22.80 7.35
47.57%
22.80
22.80
2,500 1 0.57 2,500 2,500
0.00%
ONGC 29-Sep-16 CE 275.00 0.50 0.05
11.11%
0.50
0.50
2,500 1 0.01 15,000 0
0.00%
SIEMENS 29-Sep-16 CE 1,300.00 23.75 -5.30
-18.24%
24.40
22.00
2,500 5 0.57 10,500 -1,000
-8.70%
SIEMENS 29-Sep-16 CE 1,360.00 8.80 -1.85
-17.37%
8.80
7.10
2,500 5 0.21 7,000 0
0.00%
STAR 29-Sep-16 CE 960.00 31.00 -1.50
-4.62%
31.00
28.10
2,500 5 0.74 8,500 0
0.00%
BANKNIFTY 01-Sep-16 CE 19,000.00 810.00 55.50
7.36%
834.95
730.00
2,440 61 19.27 8,200 -1,400
-14.58%
ACC 29-Sep-16 CE 1,780.00 14.30 -2.60
-15.38%
16.40
13.30
2,400 6 0.34 4,800 1,600
50.00%
ASIANPAINT 29-Sep-16 CE 1,260.00 3.40 -0.70
-17.07%
3.50
2.95
2,400 4 0.08 13,200 1,800
15.79%
BPCL 29-Sep-16 CE 570.00 36.55 -2.45
-6.28%
36.55
33.90
2,400 2 0.85 3,600 0
0.00%
ITC 29-Sep-16 CE 300.00 0.35 -2.75
-88.71%
0.35
0.35
2,400 1 0.01 2,400 2,400
0.00%
JSWSTEEL 29-Sep-16 CE 1,760.00 45.70 -0.80
-1.72%
50.00
45.70
2,400 4 1.17 21,000 600
2.94%
MINDTREE 29-Sep-16 CE 600.00 5.00 0.00
0.00%
5.00
5.00
2,400 3 0.12 43,200 1,600
3.85%
UPL 29-Sep-16 CE 720.00 2.60 -0.30
-10.34%
2.60
2.60
2,400 2 0.06 19,200 2,400
14.29%
AXISBANK 27-Oct-16 CE 600.00 24.45 0.70
2.95%
24.75
24.45
2,400 2 0.59 14,400 0
0.00%
WOCKPHARMA 29-Sep-16 CE 940.00 6.40 0.60
10.34%
6.45
6.35
2,400 4 0.15 15,000 1,200
8.70%
BANKNIFTY 01-Sep-16 CE 20,500.00 0.05 -0.40
-88.89%
0.10
0.05
2,240 56 0.00 10,360 280
2.78%
BIOCON 29-Sep-16 CE 1,040.00 3.80 -0.40
-9.52%
4.05
3.80
2,200 2 0.09 42,900 -1,100
-2.50%
CENTURYTEX 29-Sep-16 CE 840.00 2.55 0.65
34.21%
2.55
2.55
2,200 2 0.06 16,500 2,200
15.38%
IGL 29-Sep-16 CE 780.00 26.90 -6.90
-20.41%
27.00
26.90
2,200 2 0.59 50,600 0
0.00%
LICHSGFIN 29-Sep-16 CE 560.00 27.50 -0.05
-0.18%
28.50
27.50
2,200 2 0.62 52,800 0
0.00%
NIFTY 24-Nov-16 CE 9,500.00 31.20 -1.50
-4.59%
35.00
31.20
2,175 29 0.73 120,000 1,650
1.39%
BANKNIFTY 01-Sep-16 CE 20,400.00 0.05 -0.10
-66.67%
0.35
0.05
2,120 53 0.00 1,880 1,480
370.00%
AUROPHARMA 29-Sep-16 CE 920.00 1.00 -0.50
-33.33%
1.00
1.00
2,100 3 0.02 11,200 2,100
23.08%
GLENMARK 29-Sep-16 CE 880.00 10.50 -1.20
-10.26%
11.50
9.55
2,100 3 0.22 39,900 1,400
3.64%
HCLTECH 29-Sep-16 CE 760.00 35.40 2.00
5.99%
36.75
35.40
2,100 3 0.76 25,900 0
0.00%
HINDPETRO 29-Sep-16 CE 1,180.00 53.50 -1.70
-3.08%
56.00
53.50
2,100 3 1.15 55,300 0
0.00%
HINDPETRO 29-Sep-16 CE 1,400.00 2.95 -0.10
-3.28%
4.15
2.95
2,100 3 0.07 43,400 -700
-1.59%
NIFTY 24-Nov-16 CE 9,000.00 173.50 1.05
0.61%
181.55
170.00
2,100 28 3.68 151,425 -75
-0.05%
TATAMTRDVR 29-Sep-16 CE 400.00 0.90 0.10
12.50%
0.90
0.90
2,100 1 0.02 21,000 0
0.00%
HEXAWARE 29-Sep-16 CE 205.00 5.80 -0.05
-0.85%
5.80
5.80
2,000 1 0.12 52,000 0
0.00%
HEXAWARE 29-Sep-16 CE 225.00 0.80 -0.20
-20.00%
0.80
0.80
2,000 1 0.02 14,000 0
0.00%
ARVIND 27-Oct-16 CE 320.00 20.60 4.50
27.95%
20.60
20.60
2,000 1 0.41 14,000 0
0.00%
CIPLA 29-Sep-16 CE 560.00 22.00 -1.55
-6.58%
26.00
22.00
2,000 2 0.48 63,000 -1,000
-1.56%
HEROMOTOCO 29-Sep-16 CE 3,750.00 27.25 7.70
39.39%
27.25
26.60
2,000 10 0.54 8,200 -200
-2.38%
HAVELLS 27-Oct-16 CE 450.00 10.00 6.05
153.16%
10.00
10.00
2,000 1 0.20 - 0
0.00%
HAVELLS 29-Sep-16 CE 410.00 20.75 -5.00
-19.42%
20.75
20.75
2,000 1 0.42 12,000 0
0.00%
HAVELLS 29-Sep-16 CE 460.00 3.50 0.15
4.48%
3.50
3.50
2,000 1 0.07 52,000 2,000
4.00%
INFY 29-Sep-16 CE 1,200.00 0.80 0.05
6.67%
0.80
0.80
2,000 4 0.02 163,000 -2,000
-1.21%
JETAIRWAYS 29-Sep-16 CE 640.00 2.00 0.30
17.65%
2.20
2.00
2,000 2 0.04 9,000 2,000
28.57%
PIDILITIND 29-Sep-16 CE 690.00 23.00 -2.45
-9.63%
25.00
23.00
2,000 2 0.48 2,000 0
0.00%
PIDILITIND 29-Sep-16 CE 740.00 3.00 -1.75
-36.84%
3.00
3.00
2,000 2 0.06 4,000 -2,000
-33.33%
STAR 29-Sep-16 CE 1,000.00 19.15 0.55
2.96%
19.15
15.55
2,000 4 0.34 58,500 500
0.86%
STAR 29-Sep-16 CE 1,020.00 11.40 -2.90
-20.28%
11.40
11.05
2,000 4 0.22 15,000 1,000
7.14%
BHARATFIN 29-Sep-16 CE 920.00 6.15 -1.10
-15.17%
6.15
6.15
2,000 2 0.12 14,000 -2,000
-12.50%
TCS 27-Oct-16 CE 2,600.00 57.50 -7.50
-11.54%
59.00
45.70
2,000 8 1.12 1,500 750
100.00%
TATASTEEL 27-Oct-16 CE 400.00 9.50 -2.10
-18.10%
9.50
9.50
2,000 1 0.19 14,000 0
0.00%
TATASTEEL 29-Sep-16 CE 340.00 36.65 -7.70
-17.36%
36.65
36.65
2,000 1 0.73 90,000 0
0.00%
TVSMOTOR 29-Sep-16 CE 310.00 21.05 0.65
3.19%
21.05
21.05
2,000 1 0.42 52,000 0
0.00%
VOLTAS 27-Oct-16 CE 420.00 12.00 9.90
471.43%
12.00
12.00
2,000 1 0.24 - 0
0.00%
VOLTAS 29-Sep-16 CE 460.00 1.10 -0.15
-12.00%
1.10
1.10
2,000 1 0.02 36,000 0
0.00%
MARUTI 29-Sep-16 CE 4,900.00 231.85 4.10
1.80%
250.00
209.10
1,950 13 4.51 17,550 -300
-1.68%
NIFTY 29-Sep-16 CE 9,700.00 1.25 -0.10
-7.41%
1.35
1.25
1,950 26 0.03 78,900 0
0.00%
ASIANPAINT 29-Sep-16 CE 1,240.00 5.35 -0.55
-9.32%
5.35
5.35
1,800 3 0.10 16,800 0
0.00%
AMARAJABAT 29-Sep-16 CE 920.00 70.95 7.20
11.29%
70.95
60.00
1,800 3 1.21 6,000 -1,200
-16.67%
AMARAJABAT 29-Sep-16 CE 940.00 59.95 18.30
43.94%
59.95
45.00
1,800 3 0.92 14,400 0
0.00%
BANKNIFTY 01-Sep-16 CE 19,100.00 710.15 57.85
8.87%
726.95
671.00
1,800 45 12.63 8,080 -4,040
-33.33%
HINDUNILVR 29-Sep-16 CE 900.00 34.45 3.30
10.59%
34.45
33.00
1,800 3 0.61 13,800 0
0.00%
JSWSTEEL 29-Sep-16 CE 1,900.00 6.40 -0.80
-11.11%
7.00
6.40
1,800 3 0.12 69,600 -1,200
-1.69%
WOCKPHARMA 29-Sep-16 CE 820.00 37.60 1.95
5.47%
37.60
36.15
1,800 3 0.66 11,400 600
5.56%
BAJAJ-AUTO 29-Sep-16 CE 2,900.00 145.00 3.00
2.11%
155.50
145.00
1,750 7 2.63 14,000 -750
-5.08%
OIL 29-Sep-16 CE 385.00 8.85 0.15
1.72%
8.85
8.85
1,700 1 0.15 5,100 1,700
50.00%
NIFTY 27-Oct-16 CE 7,800.00 1,062.00 0.95
0.09%
1,067.00
1,062.00
1,650 22 17.58 365,925 0
0.00%
NIFTY 29-Sep-16 CE 7,700.00 1,121.00 -7.00
-0.62%
1,122.30
1,118.00
1,650 22 18.49 81,000 1,125
1.41%
BRITANNIA 29-Sep-16 CE 3,600.00 35.00 -6.05
-14.74%
35.00
35.00
1,600 8 0.56 5,400 400
8.00%
CADILAHC 29-Sep-16 CE 380.00 15.55 0.20
1.30%
15.55
15.55
1,600 1 0.25 3,200 1,600
100.00%
CADILAHC 29-Sep-16 CE 400.00 5.85 -1.35
-18.75%
5.85
5.85
1,600 1 0.09 49,600 1,600
3.33%
HEROMOTOCO 29-Sep-16 CE 3,400.00 180.00 19.55
12.18%
200.00
180.00
1,600 8 3.10 14,000 0
0.00%
IBULHSGFIN 29-Sep-16 CE 900.00 6.70 1.25
22.94%
6.70
5.50
1,600 2 0.10 51,200 -800
-1.54%
JUSTDIAL 29-Sep-16 CE 600.00 3.00 -0.15
-4.76%
3.00
2.90
1,600 2 0.05 111,200 0
0.00%
KOTAKBANK 29-Sep-16 CE 790.00 36.00 4.55
14.47%
36.00
34.00
1,600 2 0.56 69,600 0
0.00%
CONCOR 29-Sep-16 CE 1,400.00 27.35 -1.10
-3.87%
29.80
24.85
1,500 3 0.41 8,500 -500
-5.56%
GAIL 29-Sep-16 CE 360.00 33.30 3.80
12.88%
33.30
33.30
1,500 1 0.50 9,000 0
0.00%
GAIL 29-Sep-16 CE 370.00 21.65 2.15
11.03%
21.65
21.65
1,500 1 0.32 31,500 1,500
5.00%
IOC 29-Sep-16 CE 550.00 30.35 2.50
8.98%
30.35
30.35
1,500 1 0.46 304,500 0
0.00%
IOC 29-Sep-16 CE 660.00 1.35 -0.10
-6.90%
1.35
1.35
1,500 1 0.02 25,500 -1,500
-5.56%
JUBLFOOD 29-Sep-16 CE 1,300.00 15.25 0.10
0.66%
16.00
14.50
1,500 3 0.23 32,500 0
0.00%
KSCL 29-Sep-16 CE 340.00 24.55 -86.45
-77.88%
24.55
24.55
1,500 1 0.37 - 0
0.00%
LUPIN 29-Sep-16 CE 1,450.00 73.55 4.35
6.29%
76.35
73.10
1,500 5 1.11 7,500 300
4.17%
LT 29-Sep-16 CE 1,400.00 118.00 -4.80
-3.91%
118.00
115.70
1,500 3 1.75 40,000 0
0.00%
M&M 29-Sep-16 CE 1,420.00 56.00 8.05
16.79%
56.00
55.40
1,500 3 0.84 6,500 -500
-7.14%
M&M 29-Sep-16 CE 1,600.00 3.30 0.85
34.69%
3.35
3.30
1,500 3 0.05 19,000 0
0.00%
PCJEWELLER 27-Oct-16 CE 460.00 9.60 -17.85
-65.03%
9.60
9.60
1,500 1 0.14 1,500 1,500
0.00%
RELCAPITAL 29-Sep-16 CE 610.00 2.15 0.25
13.16%
2.15
2.15
1,500 1 0.03 33,000 3,000
10.00%
RELIANCE 27-Oct-16 CE 1,060.00 47.80 4.90
11.42%
47.80
39.50
1,500 3 0.66 2,000 1,000
100.00%
STAR 29-Sep-16 CE 980.00 23.10 -2.10
-8.33%
23.10
21.90
1,500 3 0.33 10,000 500
5.26%
TATACHEM 29-Sep-16 CE 590.00 6.90 -0.75
-9.80%
6.90
6.90
1,500 1 0.10 16,500 0
0.00%
TITAN 29-Sep-16 CE 400.00 28.75 6.75
30.68%
28.75
28.75
1,500 1 0.43 15,000 0
0.00%
BANKNIFTY 29-Sep-16 CE 19,400.00 652.00 42.30
6.94%
670.00
560.80
1,480 37 9.37 13,640 280
2.10%
NIFTY 29-Sep-16 CE 8,550.00 319.00 9.55
3.09%
336.90
308.50
1,425 19 4.49 30,825 -150
-0.48%
AUROPHARMA 29-Sep-16 CE 700.00 86.00 -7.00
-7.53%
88.00
86.00
1,400 2 1.22 1,400 700
100.00%
INFRATEL 29-Sep-16 CE 320.00 40.90 14.75
56.41%
40.90
40.90
1,400 1 0.57 - -1,400
-100.00%
CASTROLIND 29-Sep-16 CE 420.00 39.75 3.30
9.05%
39.75
39.75
1,400 1 0.56 25,200 0
0.00%
GLENMARK 29-Sep-16 CE 860.00 18.60 0.35
1.92%
18.60
16.85
1,400 2 0.25 14,700 0
0.00%
HINDPETRO 29-Sep-16 CE 1,160.00 65.85 -8.65
-11.61%
66.00
65.85
1,400 2 0.92 23,800 0
0.00%
HINDPETRO 29-Sep-16 CE 1,360.00 5.45 -0.05
-0.91%
5.45
5.45
1,400 2 0.08 26,600 1,400
5.56%
HINDPETRO 29-Sep-16 CE 1,380.00 4.00 -0.05
-1.23%
4.00
4.00
1,400 2 0.06 23,100 1,400
6.45%
TATACOMM 29-Sep-16 CE 570.00 7.10 0.95
15.45%
7.10
7.10
1,400 1 0.10 12,600 0
0.00%
YESBANK 29-Sep-16 CE 1,320.00 68.00 5.95
9.59%
68.00
63.00
1,400 2 0.92 51,100 0
0.00%
YESBANK 29-Sep-16 CE 1,540.00 1.25 0.00
0.00%
1.25
1.25
1,400 2 0.02 14,700 1,400
10.53%
MARUTI 29-Sep-16 CE 4,950.00 207.00 13.65
7.06%
208.00
174.50
1,350 9 2.67 20,400 -600
-2.86%
RELINFRA 29-Sep-16 CE 540.00 59.00 -1.00
-1.67%
59.00
59.00
1,300 1 0.77 9,100 0
0.00%
ZEEL 29-Sep-16 CE 480.00 59.15 -2.65
-4.29%
59.15
59.15
1,300 1 0.77 24,700 0
0.00%
ZEEL 29-Sep-16 CE 590.00 2.75 -0.15
-5.17%
2.75
2.75
1,300 1 0.04 32,500 0
0.00%
ZEEL 29-Sep-16 CE 640.00 1.00 0.70
233.33%
1.00
1.00
1,300 1 0.01 1,300 1,300
0.00%
NIFTY 29-Sep-16 CE 9,600.00 1.40 0.00
0.00%
1.45
1.05
1,275 17 0.02 57,450 -300
-0.52%
ACC 29-Sep-16 CE 1,760.00 18.25 -8.55
-31.90%
18.25
14.10
1,200 3 0.20 6,800 1,200
21.43%
ACC 29-Sep-16 CE 1,800.00 10.00 -6.15
-38.08%
10.00
5.25
1,200 3 0.10 9,600 800
9.09%
ASIANPAINT 29-Sep-16 CE 1,100.00 58.00 -12.95
-18.25%
62.90
58.00
1,200 2 0.73 24,600 -600
-2.38%
ASIANPAINT 29-Sep-16 CE 1,280.00 2.15 -0.30
-12.24%
2.15
2.15
1,200 2 0.03 8,400 1,200
16.67%
AMARAJABAT 29-Sep-16 CE 1,040.00 15.00 10.60
240.91%
15.00
13.95
1,200 2 0.17 1,200 1,200
0.00%
BANKNIFTY 08-Sep-16 CE 19,400.00 440.00 40.90
10.25%
460.65
425.00
1,200 30 5.31 1,640 -480
-22.64%
BHARATFORG 29-Sep-16 CE 920.00 7.35 0.05
0.68%
8.25
7.35
1,200 2 0.09 48,600 600
1.25%
BPCL 29-Sep-16 CE 550.00 48.00 -6.00
-11.11%
48.00
48.00
1,200 1 0.58 14,400 -1,200
-7.69%
INDUSINDBK 29-Sep-16 CE 1,160.00 49.90 2.90
6.17%
49.90
49.20
1,200 2 0.59 21,600 0
0.00%
JSWSTEEL 29-Sep-16 CE 1,820.00 22.85 0.20
0.88%
23.00
22.85
1,200 2 0.28 25,800 600
2.38%
AXISBANK 27-Oct-16 CE 610.00 19.05 1.50
8.55%
19.05
19.05
1,200 1 0.23 1,200 0
0.00%
AXISBANK 29-Sep-16 CE 550.00 50.00 -1.55
-3.01%
50.00
50.00
1,200 1 0.60 18,000 0
0.00%
BATAINDIA 29-Sep-16 CE 580.00 4.90 0.40
8.89%
4.90
4.90
1,100 1 0.05 4,400 0
0.00%
BATAINDIA 29-Sep-16 CE 610.00 1.25 -11.50
-90.20%
1.25
1.25
1,100 1 0.01 1,100 1,100
0.00%
BATAINDIA 29-Sep-16 CE 620.00 1.00 -9.60
-90.57%
1.00
1.00
1,100 1 0.01 - 0
0.00%
BIOCON 29-Sep-16 CE 1,020.00 5.75 -0.05
-0.86%
5.75
5.75
1,100 1 0.06 39,600 1,100
2.86%
CESC 29-Sep-16 CE 720.00 8.40 3.85
84.62%
8.40
8.40
1,100 1 0.09 1,100 1,100
0.00%
IGL 29-Sep-16 CE 700.00 90.00 -9.00
-9.09%
90.00
90.00
1,100 1 0.99 3,300 -1,100
-25.00%
IGL 29-Sep-16 CE 730.00 66.65 18.65
38.85%
66.65
66.65
1,100 1 0.73 6,600 -1,100
-14.29%
IGL 29-Sep-16 CE 740.00 57.25 -0.75
-1.29%
57.25
57.25
1,100 1 0.63 13,200 0
0.00%
IGL 29-Sep-16 CE 750.00 50.10 7.10
16.51%
50.10
50.10
1,100 1 0.55 8,800 0
0.00%
IGL 29-Sep-16 CE 850.00 6.55 -1.75
-21.08%
6.55
6.55
1,100 1 0.07 16,500 0
0.00%
NIFTY 29-Dec-16 CE 8,000.00 994.50 -3.30
-0.33%
999.00
980.00
1,050 14 10.40 995,325 -525
-0.05%
NIFTY 29-Dec-16 CE 9,400.00 94.50 -0.60
-0.63%
94.50
94.50
1,050 14 0.99 24,375 0
0.00%
BAJAJ-AUTO 29-Sep-16 CE 3,150.00 29.00 7.35
33.95%
29.80
25.70
1,000 4 0.29 2,250 0
0.00%
BEML 29-Sep-16 CE 1,100.00 25.00 -1.00
-3.85%
25.00
25.00
1,000 2 0.25 10,500 -500
-4.55%
CIPLA 29-Sep-16 CE 640.00 1.45 0.05
3.57%
1.45
1.45
1,000 1 0.01 33,000 1,000
3.13%
HDFC 29-Sep-16 CE 1,360.00 69.50 7.50
12.10%
69.50
69.50
1,000 2 0.70 48,500 0
0.00%
INFY 27-Oct-16 CE 1,140.00 12.85 -1.55
-10.76%
12.95
12.85
1,000 2 0.13 14,500 0
0.00%
INFY 29-Sep-16 CE 1,180.00 1.00 0.05
5.26%
1.00
0.95
1,000 2 0.01 70,000 1,500
2.19%
JETAIRWAYS 29-Sep-16 CE 520.00 37.00 5.20
16.35%
37.00
37.00
1,000 1 0.37 9,000 1,000
12.50%
JETAIRWAYS 29-Sep-16 CE 660.00 1.40 0.40
40.00%
1.40
1.40
1,000 1 0.01 8,000 0
0.00%
SIEMENS 29-Sep-16 CE 1,340.00 12.00 0.10
0.84%
12.00
12.00
1,000 2 0.12 4,000 500
14.29%
BHARATFIN 29-Sep-16 CE 740.00 88.80 4.90
5.84%
88.80
88.80
1,000 1 0.89 7,000 0
0.00%
BHARATFIN 29-Sep-16 CE 940.00 4.15 -0.30
-6.74%
4.15
4.15
1,000 1 0.04 15,000 1,000
7.14%
BHARATFIN 29-Sep-16 CE 960.00 2.90 -0.10
-3.33%
2.90
2.90
1,000 1 0.03 20,000 1,000
5.26%
BHARATFIN 29-Sep-16 CE 980.00 2.35 0.20
9.30%
2.35
2.35
1,000 1 0.02 2,000 -1,000
-33.33%
WIPRO 29-Sep-16 CE 560.00 0.55 0.05
10.00%
0.55
0.55
1,000 1 0.01 39,000 -1,000
-2.50%
BEL 29-Sep-16 CE 1,260.00 9.00 0.75
9.09%
9.00
9.00
900 2 0.08 24,750 0
0.00%
NIFTY 29-Sep-16 CE 7,200.00 1,622.00 3.00
0.19%
1,622.00
1,615.05
900 12 14.57 134,550 -225
-0.17%
TATAELXSI 29-Sep-16 CE 1,600.00 45.40 -6.55
-12.61%
50.00
45.40
900 3 0.44 15,900 900
6.00%
NIFTY 24-Nov-16 CE 8,900.00 220.60 -0.75
-0.34%
236.85
206.35
825 11 1.85 23,400 225
0.97%
ACC 29-Sep-16 CE 1,620.00 85.00 -26.00
-23.42%
88.20
85.00
800 2 0.69 800 0
0.00%
ACC 29-Sep-16 CE 1,680.00 54.45 -19.45
-26.32%
54.45
52.00
800 2 0.43 11,600 400
3.57%
APOLLOHOSP 29-Sep-16 CE 1,360.00 39.70 -0.30
-0.75%
45.00
39.70
800 2 0.34 1,200 800
200.00%
AJANTPHARM 29-Sep-16 CE 1,900.00 50.75 -6.35
-11.12%
50.75
50.75
800 2 0.41 3,200 800
33.33%
DRREDDY 29-Sep-16 CE 3,000.00 132.15 -12.45
-8.61%
132.15
118.20
800 4 1.00 5,000 400
8.70%
JUSTDIAL 29-Sep-16 CE 460.00 40.00 -14.00
-25.93%
40.00
40.00
800 1 0.32 3,200 0
0.00%
MINDTREE 29-Sep-16 CE 560.00 15.00 -3.00
-16.67%
15.00
15.00
800 1 0.12 2,400 800
50.00%
MINDTREE 29-Sep-16 CE 580.00 8.00 -7.00
-46.67%
8.00
8.00
800 1 0.06 11,200 0
0.00%
ABIRLANUVO 29-Sep-16 CE 1,340.00 80.00 14.30
21.77%
80.00
80.00
750 1 0.60 27,750 0
0.00%
NIFTY 29-Dec-16 CE 10,000.00 22.35 0.15
0.68%
29.00
20.00
750 10 0.17 182,525 75
0.04%
BANKNIFTY 29-Sep-16 CE 18,500.00 1,434.50 58.85
4.28%
1,440.90
1,387.05
720 18 10.22 58,880 -600
-1.01%
CEATLTD 29-Sep-16 CE 880.00 42.30 -7.30
-14.72%
42.30
42.30
700 1 0.30 18,900 0
0.00%
CEATLTD 29-Sep-16 CE 980.00 8.60 1.40
19.44%
8.60
8.60
700 1 0.06 12,600 0
0.00%
HINDPETRO 29-Sep-16 CE 900.00 320.00 48.95
18.06%
320.00
320.00
700 1 2.24 6,300 -700
-10.00%
YESBANK 27-Oct-16 CE 1,340.00 57.00 -6.85
-10.73%
57.00
57.00
700 1 0.40 3,500 700
25.00%
NIFTY 27-Oct-16 CE 8,400.00 510.00 -0.20
-0.04%
510.00
501.45
675 9 3.41 275,625 375
0.14%
BANKNIFTY 29-Sep-16 CE 16,500.00 3,351.90 29.60
0.89%
3,366.40
3,347.20
600 15 20.13 46,200 -600
-1.28%
BHARATFORG 29-Sep-16 CE 840.00 36.20 4.55
14.38%
36.20
36.20
600 1 0.22 24,600 0
0.00%
BRITANNIA 29-Sep-16 CE 3,400.00 118.00 -12.00
-9.23%
120.90
118.00
600 3 0.72 600 400
200.00%
BRITANNIA 29-Sep-16 CE 3,500.00 61.25 -13.30
-17.84%
72.25
61.25
600 3 0.41 9,600 200
2.13%
CUMMINSIND 29-Sep-16 CE 1,000.00 8.00 -0.95
-10.61%
8.00
8.00
600 1 0.05 3,600 600
20.00%
DRREDDY 29-Sep-16 CE 3,250.00 20.00 -3.15
-13.61%
20.00
19.55
600 3 0.12 5,200 200
4.00%
HINDUNILVR 29-Sep-16 CE 980.00 3.60 -0.20
-5.26%
3.60
3.60
600 1 0.02 49,800 1,200
2.47%
JSWSTEEL 29-Sep-16 CE 1,700.00 86.00 -16.45
-16.06%
86.00
86.00
600 1 0.52 9,000 600
7.14%
JSWSTEEL 29-Sep-16 CE 1,780.00 36.10 -2.90
-7.44%
36.10
36.10
600 1 0.22 16,800 0
0.00%
JSWSTEEL 29-Sep-16 CE 1,860.00 12.55 -1.05
-7.72%
12.55
12.55
600 1 0.08 14,400 -600
-4.00%
NIFTY 24-Nov-16 CE 8,700.00 346.00 2.10
0.61%
347.75
339.25
600 8 2.06 161,175 -375
-0.23%
NIFTY 24-Nov-16 CE 9,300.00 69.00 0.00
0.00%
70.95
66.50
600 8 0.41 133,275 300
0.23%
NIFTY 27-Oct-16 CE 7,900.00 959.50 62.00
6.91%
959.50
959.50
600 8 5.76 2,325 0
0.00%
SUNPHARMA 29-Sep-16 CE 740.00 39.15 -3.85
-8.95%
39.15
39.15
600 1 0.23 23,400 0
0.00%
ULTRACEMCO 29-Sep-16 CE 3,900.00 176.70 -13.30
-7.00%
176.70
168.00
600 3 1.04 7,400 -200
-2.63%
WOCKPHARMA 29-Sep-16 CE 800.00 45.00 0.00
0.00%
45.00
45.00
600 1 0.27 5,400 0
0.00%
BANKNIFTY 01-Sep-16 CE 18,900.00 934.95 85.95
10.12%
934.95
870.00
560 14 4.94 960 -200
-17.24%
NIFTY 27-Oct-16 CE 9,350.00 25.00 -38.75
-60.78%
25.00
25.00
525 7 0.13 525 0
0.00%
NIFTY 29-Sep-16 CE 6,500.00 2,315.00 -7.55
-0.33%
2,326.85
2,315.00
525 7 12.16 70,725 -450
-0.63%
BAJFINANCE 29-Sep-16 CE 10,500.00 708.80 20.60
2.99%
711.25
701.00
500 4 3.54 5,375 125
2.38%
INFY 27-Oct-16 CE 1,040.00 46.55 4.65
11.10%
46.55
46.55
500 1 0.23 1,000 0
0.00%
MCDOWELL-N 29-Sep-16 CE 2,350.00 72.00 10.50
17.07%
72.00
72.00
500 2 0.36 4,250 -250
-5.56%
RELIANCE 27-Oct-16 CE 1,040.00 56.00 3.25
6.16%
56.00
56.00
500 1 0.28 15,500 0
0.00%
RELIANCE 29-Sep-16 CE 920.00 154.95 8.75
5.98%
154.95
154.95
500 1 0.77 7,000 0
0.00%
RELIANCE 29-Sep-16 CE 990.00 78.10 25.85
49.47%
78.10
78.10
500 1 0.39 500 0
0.00%
SIEMENS 29-Sep-16 CE 1,280.00 30.50 2.50
8.93%
30.50
30.50
500 1 0.15 2,500 0
0.00%
SIEMENS 29-Sep-16 CE 1,400.00 4.00 -2.10
-34.43%
4.00
4.00
500 1 0.02 3,000 500
20.00%
SRF 29-Sep-16 CE 1,700.00 67.75 2.55
3.91%
67.75
67.75
500 1 0.34 10,000 0
0.00%
BANKNIFTY 27-Oct-16 CE 18,500.00 1,570.00 155.00
10.95%
1,570.00
1,570.00
480 12 7.54 880 480
120.00%
BANKNIFTY 27-Oct-16 CE 20,500.00 237.85 10.95
4.83%
245.35
229.55
480 12 1.14 7,840 240
3.16%
BANKNIFTY 29-Sep-16 CE 19,100.00 865.00 9.25
1.08%
865.00
856.75
480 12 4.12 13,080 -320
-2.39%
BEL 29-Sep-16 CE 1,220.00 24.00 -1.00
-4.00%
24.00
24.00
450 1 0.11 4,950 0
0.00%
GRASIM 29-Sep-16 CE 4,750.00 102.20 11.10
12.18%
117.50
102.20
450 3 0.49 2,700 300
12.50%
NIFTY 24-Nov-16 CE 8,500.00 495.75 5.15
1.05%
495.75
483.00
450 6 2.21 145,800 525
0.36%
BANKNIFTY 15-Sep-16 CE 20,500.00 45.00 -1.00
-2.17%
45.00
25.00
440 11 0.17 200 160
400.00%
ACC 27-Oct-16 CE 1,760.00 33.65 -32.90
-49.44%
33.65
33.65
400 1 0.13 400 400
0.00%
APOLLOHOSP 29-Sep-16 CE 1,460.00 7.00 -3.00
-30.00%
7.00
7.00
400 1 0.03 800 400
100.00%
DRREDDY 29-Sep-16 CE 3,400.00 7.65 -0.20
-2.55%
7.90
7.65
400 2 0.03 13,800 0
0.00%
EICHERMOT 29-Sep-16 CE 23,500.00 363.00 26.35
7.83%
388.80
345.00
400 8 1.43 1,050 -100
-8.70%
TORNTPHARM 29-Sep-16 CE 1,650.00 42.00 -12.60
-23.08%
42.00
42.00
400 1 0.17 2,000 -400
-16.67%
TORNTPHARM 29-Sep-16 CE 1,700.00 26.60 -5.90
-18.15%
26.60
26.60
400 1 0.11 10,000 400
4.17%
ULTRACEMCO 29-Sep-16 CE 3,950.00 149.90 2.65
1.80%
149.90
149.90
400 2 0.60 2,200 0
0.00%
NIFTY 27-Oct-16 CE 9,700.00 4.15 0.15
3.75%
5.95
4.15
375 5 0.02 7,425 375
5.32%
GRASIM 29-Sep-16 CE 4,600.00 150.05 -8.35
-5.27%
157.60
150.05
300 2 0.46 5,550 0
0.00%
NIFTY 29-Dec-16 CE 3,000.00 5,842.30 -2.70
-0.05%
5,842.30
5,841.70
300 4 17.53 513,350 0
0.00%
NIFTY 29-Sep-16 CE 7,400.00 1,435.00 10.30
0.72%
1,441.95
1,435.00
300 4 4.32 126,750 -75
-0.06%
BANKNIFTY 27-Oct-16 CE 20,000.00 465.00 27.60
6.31%
466.75
445.00
280 7 1.27 13,360 440
3.41%
BAJAJ-AUTO 29-Sep-16 CE 2,850.00 189.50 9.50
5.28%
189.50
189.50
250 1 0.47 3,750 250
7.14%
BAJAJ-AUTO 29-Sep-16 CE 3,200.00 15.00 0.20
1.35%
15.00
15.00
250 1 0.04 8,500 0
0.00%
MCDOWELL-N 29-Sep-16 CE 2,300.00 97.35 -2.55
-2.55%
97.35
97.35
250 1 0.24 24,250 -250
-1.02%
MCDOWELL-N 29-Sep-16 CE 2,450.00 28.75 -0.50
-1.71%
28.75
28.75
250 1 0.07 16,250 0
0.00%
BANKNIFTY 27-Oct-16 CE 21,000.00 110.00 0.00
0.00%
110.00
110.00
240 6 0.26 1,320 0
0.00%
NIFTY 24-Nov-16 CE 8,600.00 415.00 -4.00
-0.95%
415.00
414.00
225 3 0.93 17,025 75
0.44%
NIFTY 24-Nov-16 CE 9,400.00 51.00 4.20
8.97%
51.00
46.00
225 3 0.11 12,225 150
1.24%
NIFTY 29-Dec-16 CE 6,000.00 2,893.00 0.00
0.00%
2,899.00
2,893.00
225 3 6.51 193,900 -225
-0.12%
NIFTY 29-Dec-16 CE 8,300.00 863.50 118.50
15.91%
863.50
863.50
225 3 1.94 169,950 0
0.00%
NIFTY 29-Sep-16 CE 9,800.00 1.15 -0.10
-8.00%
1.45
1.10
225 3 0.00 119,175 0
0.00%
DRREDDY 29-Sep-16 CE 3,050.00 93.75 -4.25
-4.34%
93.75
93.75
200 1 0.19 10,200 0
0.00%
DRREDDY 29-Sep-16 CE 3,500.00 4.45 -0.05
-1.11%
4.45
4.45
200 1 0.01 9,400 200
2.17%
HEROMOTOCO 29-Sep-16 CE 3,350.00 234.00 33.95
16.97%
234.00
234.00
200 1 0.47 10,200 0
0.00%
HEROMOTOCO 29-Sep-16 CE 3,450.00 148.35 13.35
9.89%
148.35
148.35
200 1 0.30 6,600 200
3.13%
ULTRACEMCO 27-Oct-16 CE 4,000.00 190.00 -10.00
-5.00%
190.00
190.00
200 1 0.38 200 0
0.00%
ULTRACEMCO 27-Oct-16 CE 4,100.00 150.00 68.70
84.50%
150.00
150.00
200 1 0.30 400 0
0.00%
ULTRACEMCO 29-Sep-16 CE 3,250.00 752.00 187.00
33.10%
752.00
752.00
200 1 1.50 400 0
0.00%
ULTRACEMCO 29-Sep-16 CE 3,850.00 210.90 -39.10
-15.64%
210.90
210.90
200 1 0.42 4,200 0
0.00%
ULTRACEMCO 29-Sep-16 CE 4,250.00 34.00 -11.00
-24.44%
34.00
34.00
200 1 0.07 800 200
33.33%
ULTRACEMCO 29-Sep-16 CE 4,400.00 16.00 0.00
0.00%
16.00
16.00
200 1 0.03 1,200 200
20.00%
BANKNIFTY 01-Sep-16 CE 18,800.00 1,035.05 397.05
62.23%
1,035.05
948.65
160 4 1.59 240 -40
-14.29%
BANKNIFTY 29-Sep-16 CE 17,000.00 2,848.05 -1.95
-0.07%
2,865.00
2,848.05
160 4 4.58 33,600 -120
-0.36%
BANKNIFTY 29-Sep-16 CE 19,200.00 820.00 59.65
7.85%
820.00
750.00
160 4 1.28 20,080 0
0.00%
GRASIM 29-Sep-16 CE 5,000.00 27.00 -5.00
-15.63%
27.00
27.00
150 1 0.04 5,550 150
2.78%
NIFTY 24-Nov-16 CE 8,000.00 925.75 -6.25
-0.67%
925.75
924.35
150 2 1.39 46,500 450
0.98%
NIFTY 27-Oct-16 CE 10,000.00 3.00 -0.85
-22.08%
3.00
2.05
150 2 0.00 2,025 75
3.85%
NIFTY 29-Sep-16 CE 7,300.00 1,525.25 12.50
0.83%
1,525.25
1,525.25
150 2 2.29 115,575 0
0.00%
BAJFINANCE 29-Sep-16 CE 11,100.00 384.00 -1.80
-0.47%
384.00
384.00
125 1 0.48 625 125
25.00%
BAJFINANCE 29-Sep-16 CE 11,200.00 361.45 41.45
12.95%
361.45
361.45
125 1 0.45 750 0
0.00%
BAJFINANCE 29-Sep-16 CE 11,600.00 185.25 10.25
5.86%
185.25
185.25
125 1 0.23 375 0
0.00%
BAJFINANCE 29-Sep-16 CE 11,750.00 116.00 -14.00
-10.77%
116.00
116.00
125 1 0.14 2,500 0
0.00%
BANKNIFTY 08-Sep-16 CE 19,000.00 815.30 -24.70
-2.94%
820.00
781.15
120 3 0.97 240 200
500.00%
EICHERMOT 27-Oct-16 CE 23,150.00 835.30 -683.55
-45.00%
835.30
835.30
100 2 0.84 100 100
0.00%
BANKNIFTY 01-Sep-16 CE 18,700.00 1,135.05 180.05
18.85%
1,135.05
1,080.00
80 2 0.89 600 -40
-6.25%
BANKNIFTY 27-Oct-16 CE 19,500.00 750.00 80.00
11.94%
750.00
750.00
80 2 0.60 1,280 0
0.00%
BANKNIFTY 29-Sep-16 CE 21,100.00 24.95 6.90
38.23%
24.95
24.95
80 2 0.02 1,000 40
4.17%
NIFTY 29-Sep-16 CE 7,100.00 1,712.35 -16.50
-0.95%
1,712.35
1,712.35
75 1 1.28 123,600 0
0.00%
NIFTY 29-Sep-16 CE 7,600.00 1,211.20 -30.70
-2.47%
1,211.20
1,211.20
75 1 0.91 68,925 0
0.00%
NIFTY 29-Sep-16 CE 7,900.00 933.85 9.05
0.98%
933.85
933.85
75 1 0.70 194,925 0
0.00%
EICHERMOT 27-Oct-16 CE 22,900.00 991.80 -636.65
-39.10%
991.80
991.80
50 1 0.50 50 50
0.00%
EICHERMOT 27-Oct-16 CE 23,050.00 910.95 -651.05
-41.68%
910.95
910.95
50 1 0.46 50 50
0.00%
BANKNIFTY 01-Sep-16 CE 18,500.00 1,335.00 85.00
6.80%
1,335.00
1,335.00
40 1 0.53 40 -40
-50.00%
BANKNIFTY 08-Sep-16 CE 19,100.00 735.00 450.35
158.21%
735.00
735.00
40 1 0.29 - 0
0.00%
BANKNIFTY 08-Sep-16 CE 19,200.00 649.90 94.40
16.99%
649.90
649.90
40 1 0.26 2,320 -40
-1.69%
BANKNIFTY 08-Sep-16 CE 19,300.00 520.00 269.95
107.96%
520.00
520.00
40 1 0.21 80 0
0.00%
BANKNIFTY 08-Sep-16 CE 20,600.00 7.90 -135.65
-94.50%
7.90
7.90
40 1 0.00 40 40
0.00%
BANKNIFTY 29-Sep-16 CE 16,300.00 3,570.00 175.00
5.15%
3,570.00
3,570.00
40 1 1.43 28,880 -40
-0.14%
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.