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
ASHOKLEY 24-Sep-15 CE 100.00 1.65 -0.40
-19.51%
2.45
1.25
12,580,000 3,145 225.18 5,480,000 1,072,000
24.32%
NIFTY 24-Sep-15 CE 8,200.00 60.00 -38.00
-38.78%
84.00
55.05
12,232,300 489,292 8,490.44 3,735,550 776,975
26.26%
ASHOKLEY 24-Sep-15 CE 95.00 2.80 -0.65
-18.84%
4.15
2.15
9,800,000 2,450 300.86 3,728,000 1,076,000
40.57%
NIFTY 24-Sep-15 CE 8,100.00 87.90 -53.25
-37.73%
122.60
81.20
9,415,075 376,603 9,407.54 3,170,175 655,950
26.09%
NIFTY 24-Sep-15 CE 8,000.00 124.20 -68.30
-35.48%
169.30
116.00
9,377,725 375,109 13,078.18 3,234,875 539,200
20.00%
NIFTY 24-Sep-15 CE 8,300.00 38.75 -25.40
-39.59%
55.00
35.75
8,517,225 340,689 3,842.97 2,561,250 253,150
10.97%
ASHOKLEY 24-Sep-15 CE 90.00 4.50 -1.00
-18.18%
6.45
3.55
7,272,000 1,818 328.69 2,528,000 1,128,000
80.57%
NIFTY 24-Sep-15 CE 8,400.00 25.10 -14.70
-36.93%
33.30
22.70
6,794,750 271,790 1,899.13 2,348,125 177,875
8.20%
NIFTY 24-Sep-15 CE 8,500.00 14.75 -8.90
-37.63%
19.80
14.00
6,468,450 258,738 1,095.76 4,277,000 564,550
15.21%
NIFTY 24-Sep-15 CE 7,900.00 170.55 -82.75
-32.67%
223.50
159.55
5,693,300 227,732 10,722.19 1,443,050 324,175
28.97%
JPASSOCIAT 24-Sep-15 CE 10.00 0.45 -0.25
-35.71%
0.60
0.40
4,744,000 593 22.77 8,336,000 2,728,000
48.64%
SBIN 24-Sep-15 CE 280.00 2.00 -0.75
-27.27%
2.40
1.75
4,309,000 4,309 90.92 2,672,000 -980,000
-26.83%
SBIN 24-Sep-15 CE 250.00 8.50 -2.65
-23.77%
9.80
7.80
3,691,000 3,691 328.50 1,904,000 602,000
46.24%
SBIN 24-Sep-15 CE 260.00 5.50 -1.65
-23.08%
6.30
5.00
3,513,000 3,513 200.24 2,619,000 202,000
8.36%
NIFTY 24-Sep-15 CE 8,600.00 8.45 -4.80
-36.23%
11.50
8.45
3,464,100 138,564 335.67 1,737,200 147,050
9.25%
RCOM 24-Sep-15 CE 65.00 1.00 -0.85
-45.95%
1.85
0.85
3,112,000 778 39.83 3,288,000 100,000
3.14%
RCOM 24-Sep-15 CE 60.00 2.25 -1.60
-41.56%
3.75
1.95
3,012,000 753 82.23 2,268,000 668,000
41.75%
NIFTY 24-Sep-15 CE 8,700.00 4.90 -2.50
-33.78%
6.30
4.00
2,971,200 118,848 169.06 1,317,525 114,325
9.50%
SBIN 24-Sep-15 CE 270.00 3.40 -1.10
-24.44%
3.85
3.00
2,934,000 2,934 103.28 2,286,000 180,000
8.55%
RCOM 24-Sep-15 CE 70.00 0.45 -0.40
-47.06%
0.90
0.40
2,776,000 694 16.38 1,476,000 80,000
5.73%
NIFTY 24-Sep-15 CE 7,800.00 221.10 -99.20
-30.97%
287.15
209.25
2,701,825 108,073 6,287.69 1,145,575 395,350
52.70%
UNITECH 24-Sep-15 CE 7.50 0.15 -0.10
-40.00%
0.25
0.15
2,508,000 228 4.77 9,933,000 1,243,000
14.30%
TATASTEEL 24-Sep-15 CE 230.00 7.15 -2.90
-28.86%
10.70
6.20
2,460,000 2,460 204.18 860,000 165,000
23.74%
DLF 24-Sep-15 CE 120.00 3.75 -1.20
-24.24%
5.25
3.20
2,362,000 1,181 93.54 2,092,000 254,000
13.82%
ASHOKLEY 24-Sep-15 CE 92.50 3.65 -0.75
-17.05%
5.25
2.75
2,252,000 563 90.08 1,208,000 420,000
53.30%
ASHOKLEY 24-Sep-15 CE 105.00 0.95 -0.20
-17.39%
1.40
0.70
2,120,000 530 20.99 1,732,000 452,000
35.31%
NIFTY 24-Sep-15 CE 8,800.00 3.40 -1.60
-32.00%
4.40
2.80
2,053,975 82,159 81.54 1,852,700 54,250
3.02%
ICICIBANK 24-Sep-15 CE 300.00 3.85 -0.40
-9.41%
4.40
3.00
1,955,000 1,955 73.51 1,984,000 136,000
7.36%
DLF 24-Sep-15 CE 110.00 7.00 -2.00
-22.22%
9.35
6.10
1,908,000 954 142.53 790,000 312,000
65.27%
ASHOKLEY 24-Sep-15 CE 110.00 0.55 -0.10
-15.38%
0.80
0.40
1,824,000 456 10.58 1,644,000 372,000
29.25%
AXISBANK 24-Sep-15 CE 500.00 17.00 -10.30
-37.73%
23.55
16.20
1,802,000 3,604 348.33 644,500 354,500
122.24%
DLF 24-Sep-15 CE 115.00 5.15 -1.65
-24.26%
7.05
4.45
1,768,000 884 99.01 1,046,000 298,000
39.84%
IDBI 24-Sep-15 CE 65.00 1.10 -0.70
-38.89%
1.65
0.80
1,768,000 442 20.16 1,640,000 196,000
13.57%
JINDALSTEL 24-Sep-15 CE 70.00 2.95 -1.40
-32.18%
4.90
2.65
1,768,000 884 61.00 1,396,000 338,000
31.95%
RPOWER 24-Sep-15 CE 40.00 0.75 -0.40
-34.78%
1.05
0.65
1,768,000 442 14.32 1,796,000 556,000
44.84%
NIFTY 24-Sep-15 CE 8,900.00 3.10 -0.65
-17.33%
3.50
2.85
1,753,600 70,144 55.41 1,878,325 47,975
2.62%
BANKBARODA 24-Sep-15 CE 200.00 3.20 -2.30
-41.82%
5.05
2.85
1,746,000 873 67.92 1,064,000 178,000
20.09%
HDIL 24-Sep-15 CE 70.00 1.85 -0.70
-27.45%
2.80
1.65
1,694,000 847 35.91 1,852,000 290,000
18.57%
ICICIBANK 24-Sep-15 CE 290.00 6.15 -0.95
-13.38%
7.45
5.15
1,674,000 1,674 104.46 1,158,000 95,000
8.94%
ICICIBANK 24-Sep-15 CE 280.00 9.55 -1.80
-15.86%
11.80
8.30
1,664,000 1,664 166.23 743,000 217,000
41.25%
HINDALCO 24-Sep-15 CE 85.00 1.55 -1.00
-39.22%
2.45
1.45
1,594,000 797 28.69 1,898,000 268,000
16.44%
SBIN 24-Sep-15 CE 300.00 0.85 -0.25
-22.73%
1.00
0.75
1,592,000 1,592 13.53 2,251,000 179,000
8.64%
TATASTEEL 24-Sep-15 CE 240.00 4.30 -1.95
-31.20%
6.70
3.90
1,569,000 1,569 79.71 883,000 -48,000
-5.16%
HDIL 24-Sep-15 CE 75.00 1.05 -0.50
-32.26%
1.75
1.00
1,566,000 783 19.42 2,630,000 384,000
17.10%
HINDALCO 24-Sep-15 CE 80.00 2.70 -1.75
-39.33%
4.15
2.65
1,556,000 778 50.57 1,332,000 540,000
68.18%
JINDALSTEL 24-Sep-15 CE 75.00 1.70 -0.75
-30.61%
3.00
1.50
1,524,000 762 30.48 1,906,000 78,000
4.27%
DLF 24-Sep-15 CE 130.00 1.80 -0.70
-28.00%
2.70
1.60
1,498,000 749 31.46 1,700,000 240,000
16.44%
PNB 24-Sep-15 CE 150.00 3.50 -2.70
-43.55%
5.90
3.30
1,464,000 732 61.05 834,000 278,000
50.00%
ASHOKLEY 24-Sep-15 CE 97.50 2.10 -0.65
-23.64%
3.25
1.65
1,440,000 360 34.27 956,000 152,000
18.91%
VEDL 24-Sep-15 CE 100.00 4.00 -2.05
-33.88%
5.95
3.95
1,418,000 709 72.18 1,190,000 96,000
8.78%
BANKBARODA 24-Sep-15 CE 190.00 5.20 -3.85
-42.54%
8.35
4.85
1,394,000 697 87.96 782,000 216,000
38.16%
IFCI 24-Sep-15 CE 22.50 0.35 -0.05
-12.50%
0.40
0.30
1,384,000 173 4.71 2,456,000 264,000
12.04%
HDIL 24-Sep-15 CE 65.00 3.10 -0.85
-21.52%
4.35
2.80
1,360,000 680 47.87 1,042,000 44,000
4.41%
DISHTV 24-Sep-15 CE 110.00 2.75 -1.05
-27.63%
3.80
2.15
1,324,000 331 38.53 1,172,000 -80,000
-6.39%
BANKNIFTY 24-Sep-15 CE 18,000.00 125.10 -79.10
-38.74%
177.30
123.00
1,307,650 52,306 1,825.61 565,550 141,950
33.51%
IDBI 24-Sep-15 CE 60.00 2.55 -1.35
-34.62%
3.55
2.00
1,300,000 325 31.98 660,000 108,000
19.57%
IBREALEST 24-Sep-15 CE 65.00 1.65 -1.50
-47.62%
3.25
1.55
1,300,000 325 27.04 1,060,000 324,000
44.02%
SBIN 24-Sep-15 CE 240.00 12.75 -3.50
-21.54%
14.50
12.10
1,276,000 1,276 169.71 535,000 422,000
373.45%
GMRINFRA 24-Sep-15 CE 12.50 0.40 -0.20
-33.33%
0.60
0.40
1,248,000 96 5.99 3,003,000 195,000
6.94%
NIFTY 24-Sep-15 CE 9,000.00 2.60 -0.05
-1.89%
2.90
2.15
1,216,825 48,673 29.81 2,708,350 -57,525
-2.08%
ASHOKLEY 24-Sep-15 CE 85.00 7.05 -1.95
-21.67%
9.20
5.55
1,216,000 304 76.00 748,000 304,000
68.47%
IBREALEST 24-Sep-15 CE 70.00 0.75 -1.05
-58.33%
1.80
0.75
1,200,000 300 13.20 2,056,000 208,000
11.26%
ONGC 24-Sep-15 CE 250.00 5.30 -1.05
-16.54%
7.90
4.95
1,189,000 1,189 74.07 892,000 200,000
28.90%
JPASSOCIAT 24-Sep-15 CE 12.50 0.10 -0.10
-50.00%
0.15
0.10
1,184,000 148 1.66 8,408,000 160,000
1.94%
ITC 24-Sep-15 CE 330.00 3.50 -3.35
-48.91%
6.25
3.50
1,158,000 1,158 53.27 986,000 295,000
42.69%
TATASTEEL 24-Sep-15 CE 250.00 2.55 -1.15
-31.08%
4.00
2.35
1,136,000 1,136 35.33 853,000 -14,000
-1.61%
AXISBANK 24-Sep-15 CE 540.00 6.30 -3.80
-37.62%
8.65
5.90
1,134,500 2,269 81.91 830,000 197,500
31.23%
DLF 24-Sep-15 CE 125.00 2.60 -0.90
-25.71%
3.75
2.25
1,134,000 567 32.43 1,142,000 298,000
35.31%
SAIL 24-Sep-15 CE 50.00 1.25 -0.90
-41.86%
2.20
1.05
1,128,000 282 16.36 844,000 360,000
74.38%
HDIL 24-Sep-15 CE 60.00 4.95 -1.05
-17.50%
6.50
4.50
1,120,000 560 59.58 914,000 170,000
22.85%
PNB 24-Sep-15 CE 160.00 1.75 -1.40
-44.44%
2.95
1.65
1,058,000 529 21.69 1,122,000 260,000
30.16%
AXISBANK 24-Sep-15 CE 520.00 10.65 -6.60
-38.26%
14.95
10.00
1,051,500 2,103 127.55 628,500 215,000
52.00%
PNB 24-Sep-15 CE 140.00 6.65 -4.40
-39.82%
10.00
6.20
1,048,000 524 78.29 578,000 292,000
102.10%
BANKNIFTY 24-Sep-15 CE 17,500.00 233.05 -150.60
-39.25%
358.60
229.55
977,375 39,095 2,565.02 288,100 94,125
48.52%
RELIANCE 24-Sep-15 CE 900.00 11.55 -2.35
-16.91%
12.70
10.00
972,750 3,891 107.88 774,500 206,000
36.24%
BANKNIFTY 24-Sep-15 CE 18,500.00 59.90 -33.70
-36.00%
74.65
57.85
955,125 38,205 624.37 421,650 85,250
25.34%
IFCI 24-Sep-15 CE 20.00 1.05 -0.15
-12.50%
1.20
0.90
952,000 119 10.09 1,656,000 240,000
16.95%
HINDALCO 24-Sep-15 CE 90.00 0.85 -0.50
-37.04%
1.20
0.80
942,000 471 8.95 2,612,000 114,000
4.56%
IDFC 24-Sep-15 CE 140.00 1.75 -0.40
-18.60%
2.05
1.50
932,000 466 16.50 1,494,000 286,000
23.68%
APOLLOTYRE 24-Sep-15 CE 190.00 2.90 -2.50
-46.30%
5.35
2.70
924,000 462 33.82 586,000 174,000
42.23%
DISHTV 24-Sep-15 CE 105.00 4.25 -1.65
-27.97%
5.80
3.45
916,000 229 42.23 524,000 164,000
45.56%
SBIN 24-Sep-15 CE 255.00 6.80 -2.15
-24.02%
7.75
6.15
902,000 902 64.13 539,000 -5,000
-0.92%
TATASTEEL 24-Sep-15 CE 220.00 10.85 -4.35
-28.62%
15.90
9.65
893,000 893 105.73 468,000 104,000
28.57%
RELIANCE 24-Sep-15 CE 860.00 24.85 -5.10
-17.03%
28.60
22.50
860,250 3,441 211.02 384,000 191,750
99.74%
IDFC 24-Sep-15 CE 135.00 3.10 -0.55
-15.07%
3.50
2.55
854,000 427 26.22 1,108,000 246,000
28.54%
RPOWER 24-Sep-15 CE 42.50 0.30 -0.25
-45.45%
0.55
0.25
852,000 213 3.15 2,128,000 148,000
7.47%
ADANIPOWER 24-Sep-15 CE 25.00 0.30 -0.35
-53.85%
0.55
0.25
848,000 212 3.22 1,496,000 320,000
27.21%
INDIACEM 24-Sep-15 CE 75.00 2.05 -1.60
-43.84%
3.50
1.60
840,000 210 18.98 352,000 16,000
4.76%
PNB 24-Sep-15 CE 155.00 2.35 -2.15
-47.78%
4.05
2.35
838,000 419 24.39 454,000 196,000
75.97%
UNIONBANK 24-Sep-15 CE 190.00 3.85 -3.10
-44.60%
6.35
3.55
838,000 419 38.13 396,000 162,000
69.23%
TATAMOTORS 24-Sep-15 CE 340.00 9.85 -5.45
-35.62%
14.70
8.85
833,500 1,667 100.44 578,500 99,000
20.65%
BANKNIFTY 24-Sep-15 CE 19,000.00 26.80 -12.75
-32.24%
31.20
26.00
820,775 32,831 236.05 380,275 70,250
22.66%
APOLLOTYRE 24-Sep-15 CE 180.00 5.25 -4.55
-46.43%
9.45
5.15
818,000 409 52.43 304,000 162,000
114.08%
TATAMOTORS 24-Sep-15 CE 350.00 7.00 -3.90
-35.78%
10.40
6.35
801,500 1,603 69.73 659,000 74,000
12.65%
BHEL 24-Sep-15 CE 230.00 7.10 -2.45
-25.65%
10.40
6.35
792,000 792 66.37 333,000 73,000
28.08%
IOC 24-Sep-15 CE 420.00 9.20 -3.55
-27.84%
16.20
8.35
771,000 771 94.76 279,000 -4,000
-1.41%
ICICIBANK 24-Sep-15 CE 310.00 2.10 -0.30
-12.50%
2.50
1.70
770,000 770 16.32 1,043,000 72,000
7.42%
SBIN 24-Sep-15 CE 245.00 10.45 -3.20
-23.44%
12.00
10.00
770,000 770 85.09 313,000 245,000
360.29%
UNITECH 24-Sep-15 CE 10.00 0.05 -0.05
-50.00%
0.10
0.05
770,000 70 0.39 3,509,000 -33,000
-0.93%
NIFTY 24-Sep-15 CE 7,700.00 277.65 -116.40
-29.54%
353.70
263.25
769,000 30,760 2,239.10 569,100 181,900
46.98%
BANKNIFTY 24-Sep-15 CE 17,000.00 400.00 -242.55
-37.75%
582.00
388.75
741,625 29,665 3,341.91 203,175 88,425
77.06%
BHEL 24-Sep-15 CE 240.00 4.45 -1.55
-25.83%
6.50
3.95
737,000 737 38.32 534,000 83,000
18.40%
IBREALEST 24-Sep-15 CE 60.00 3.20 -2.35
-42.34%
5.50
3.00
736,000 184 27.82 540,000 100,000
22.73%
IFCI 24-Sep-15 CE 27.50 0.05 0.00
0.00%
0.05
0.05
720,000 90 0.36 632,000 -104,000
-14.13%
DISHTV 24-Sep-15 CE 115.00 1.70 -0.75
-30.61%
2.40
1.30
712,000 178 12.53 692,000 48,000
7.45%
IDFC 24-Sep-15 CE 130.00 5.10 -0.75
-12.82%
5.50
4.10
712,000 356 34.96 582,000 254,000
77.44%
IDBI 24-Sep-15 CE 70.00 0.55 -0.30
-35.29%
0.80
0.35
700,000 175 3.43 776,000 184,000
31.08%
BANKBARODA 24-Sep-15 CE 210.00 1.75 -1.50
-46.15%
2.95
1.70
696,000 348 16.15 670,000 6,000
0.90%
UNIONBANK 24-Sep-15 CE 200.00 2.10 -2.15
-50.59%
3.80
2.00
692,000 346 19.38 1,098,000 192,000
21.19%
AXISBANK 24-Sep-15 CE 560.00 3.50 -2.20
-38.60%
5.00
3.30
687,000 1,374 28.03 550,500 50,500
10.10%
BANKBARODA 24-Sep-15 CE 180.00 8.50 -5.70
-40.14%
12.85
7.80
684,000 342 64.09 346,000 148,000
74.75%
NHPC 24-Sep-15 CE 17.50 0.25 -0.05
-16.67%
0.30
0.20
682,000 62 1.50 2,145,000 330,000
18.18%
PNB 24-Sep-15 CE 145.00 4.70 -3.75
-44.38%
7.60
4.60
678,000 339 39.12 324,000 146,000
82.02%
GMRINFRA 24-Sep-15 CE 15.00 0.10 -0.05
-33.33%
0.15
0.10
676,000 52 0.74 3,172,000 260,000
8.93%
JINDALSTEL 24-Sep-15 CE 80.00 0.90 -0.60
-40.00%
1.75
0.85
676,000 338 8.31 1,376,000 44,000
3.30%
HDIL 24-Sep-15 CE 80.00 0.70 -0.25
-26.32%
1.15
0.50
674,000 337 4.79 1,204,000 -130,000
-9.75%
DISHTV 24-Sep-15 CE 120.00 1.00 -0.55
-35.48%
1.40
0.80
672,000 168 7.32 1,488,000 64,000
4.49%
APOLLOTYRE 24-Sep-15 CE 200.00 1.55 -1.20
-43.64%
2.75
1.45
670,000 335 12.60 826,000 32,000
4.03%
SBIN 24-Sep-15 CE 290.00 1.35 -0.35
-20.59%
1.45
1.20
664,000 664 8.83 1,076,000 60,000
5.91%
RELIANCE 24-Sep-15 CE 880.00 16.95 -3.80
-18.31%
18.95
15.20
649,000 2,596 109.10 241,000 18,000
8.07%
ADANIPOWER 24-Sep-15 CE 22.50 0.90 -0.65
-41.94%
1.35
0.75
644,000 161 5.99 548,000 168,000
44.21%
TATAMOTORS 24-Sep-15 CE 360.00 4.95 -2.65
-34.87%
7.30
4.45
643,500 1,287 39.32 752,500 131,500
21.18%
YESBANK 24-Sep-15 CE 700.00 25.55 -4.70
-15.54%
26.35
20.05
633,500 2,534 150.84 366,250 42,500
13.13%
TATASTEEL 24-Sep-15 CE 260.00 1.45 -0.60
-29.27%
2.30
1.30
632,000 632 11.38 1,073,000 48,000
4.68%
CIPLA 24-Sep-15 CE 700.00 12.00 -5.55
-31.62%
21.45
11.55
622,000 1,244 96.72 370,000 55,500
17.65%
ITC 24-Sep-15 CE 320.00 7.00 -5.25
-42.86%
11.00
6.85
614,000 614 51.45 430,000 200,000
86.96%
ASHOKLEY 24-Sep-15 CE 112.50 0.40 -0.05
-11.11%
0.55
0.30
608,000 152 2.61 1,036,000 380,000
57.93%
BHEL 24-Sep-15 CE 250.00 2.75 -0.90
-24.66%
4.05
2.50
604,000 604 19.03 572,000 40,000
7.52%
SAIL 24-Sep-15 CE 55.00 0.50 -0.30
-37.50%
0.80
0.40
604,000 151 3.32 1,228,000 56,000
4.78%
L&TFH 24-Sep-15 CE 70.00 0.75 0.10
15.38%
0.80
0.55
588,000 147 4.00 1,484,000 40,000
2.77%
ASHOKLEY 24-Sep-15 CE 87.50 5.70 -1.50
-20.83%
7.65
4.50
584,000 146 30.66 344,000 240,000
230.77%
JPASSOCIAT 24-Sep-15 CE 15.00 0.05 0.00
0.00%
0.05
0.05
584,000 73 0.29 3,368,000 208,000
6.58%
ITC 24-Sep-15 CE 340.00 1.70 -1.70
-50.00%
3.05
1.70
580,000 580 12.70 973,000 3,000
0.31%
RPOWER 24-Sep-15 CE 37.50 1.65 -0.45
-21.43%
1.95
1.40
580,000 145 9.69 428,000 228,000
114.00%
DLF 24-Sep-15 CE 150.00 0.50 -0.10
-16.67%
0.75
0.40
574,000 287 3.27 696,000 298,000
74.87%
JISLJALEQS 24-Sep-15 CE 60.00 1.65 -1.30
-44.07%
2.50
1.35
568,000 142 9.88 464,000 164,000
54.67%
IDEA 24-Sep-15 CE 160.00 2.65 -1.50
-36.14%
3.95
2.30
562,000 281 16.19 448,000 98,000
28.00%
SBIN 24-Sep-15 CE 265.00 4.30 -1.30
-23.21%
4.90
4.00
553,000 553 24.94 440,000 53,000
13.70%
BANKBARODA 24-Sep-15 CE 185.00 6.50 -5.20
-44.44%
10.50
6.25
548,000 274 45.87 334,000 122,000
57.55%
DLF 24-Sep-15 CE 140.00 1.00 -0.25
-20.00%
1.35
0.80
548,000 274 5.43 834,000 216,000
34.95%
RCOM 24-Sep-15 CE 62.50 1.60 -1.10
-40.74%
2.65
1.35
544,000 136 10.17 364,000 52,000
16.67%
RELCAPITAL 24-Sep-15 CE 320.00 8.45 -2.85
-25.22%
11.40
7.80
538,000 1,076 48.37 408,000 23,000
5.97%
VEDL 24-Sep-15 CE 110.00 1.60 -1.00
-38.46%
2.55
1.60
538,000 269 11.41 1,368,000 38,000
2.86%
IDBI 24-Sep-15 CE 67.50 0.70 -0.55
-44.00%
1.10
0.50
536,000 134 3.75 296,000 -80,000
-21.28%
JPPOWER 24-Sep-15 CE 7.50 0.20 0.00
0.00%
0.25
0.20
532,000 28 1.06 2,356,000 57,000
2.48%
UNIONBANK 24-Sep-15 CE 180.00 6.65 -4.15
-38.43%
10.00
6.05
530,000 265 39.22 324,000 78,000
31.71%
FEDERALBNK 24-Sep-15 CE 60.00 2.35 -1.85
-44.05%
2.55
2.35
520,000 130 12.74 444,000 372,000
516.67%
BANKINDIA 24-Sep-15 CE 150.00 3.80 -2.45
-39.20%
5.40
3.60
516,000 516 22.65 429,000 84,000
24.35%
VEDL 24-Sep-15 CE 105.00 2.55 -1.55
-37.80%
3.95
2.50
516,000 258 17.08 854,000 20,000
2.40%
BHARTIARTL 24-Sep-15 CE 360.00 9.10 -2.60
-22.22%
11.00
8.05
497,000 497 44.88 508,000 45,000
9.72%
RPOWER 24-Sep-15 CE 45.00 0.20 -0.10
-33.33%
0.25
0.15
492,000 123 1.03 808,000 96,000
13.48%
ONGC 24-Sep-15 CE 240.00 8.60 -1.80
-17.31%
12.60
8.05
491,000 491 48.31 402,000 132,000
48.89%
ICICIBANK 24-Sep-15 CE 270.00 14.50 -2.50
-14.71%
17.50
13.25
484,000 484 70.95 262,000 157,000
149.52%
RELIANCE 24-Sep-15 CE 960.00 2.75 -1.25
-31.25%
3.70
2.15
482,500 1,930 12.74 302,250 -75,750
-20.04%
IFCI 24-Sep-15 CE 25.00 0.15 0.00
0.00%
0.15
0.05
480,000 60 0.53 2,544,000 224,000
9.66%
ASHOKLEY 24-Sep-15 CE 102.50 1.20 -0.35
-22.58%
1.90
1.00
464,000 116 6.03 472,000 108,000
29.67%
BHARTIARTL 24-Sep-15 CE 350.00 12.85 -3.95
-23.51%
16.00
11.95
464,000 464 60.46 206,000 124,000
151.22%
JPASSOCIAT 24-Sep-15 CE 7.50 1.90 -0.50
-20.83%
2.10
1.80
464,000 58 9.33 600,000 288,000
92.31%
NIFTY 24-Sep-15 CE 7,500.00 410.00 -145.55
-26.20%
509.00
392.70
462,050 18,482 1,989.54 789,725 185,600
30.72%
L&TFH 24-Sep-15 CE 67.50 1.25 0.05
4.17%
1.35
1.00
460,000 115 5.11 436,000 60,000
15.96%
CAIRN 24-Sep-15 CE 150.00 6.30 -1.20
-16.00%
10.05
6.00
454,000 454 37.41 312,000 -22,000
-6.59%
CANBK 24-Sep-15 CE 300.00 7.80 -5.35
-40.68%
11.85
7.65
452,000 452 43.08 418,000 24,000
6.09%
JINDALSTEL 24-Sep-15 CE 65.00 5.20 -1.25
-19.38%
7.70
4.55
448,000 224 22.62 290,000 162,000
126.56%
RELCAPITAL 24-Sep-15 CE 340.00 4.30 -1.40
-24.56%
5.80
3.85
444,500 889 19.60 292,000 1,000
0.34%
COALINDIA 24-Sep-15 CE 360.00 11.10 -5.30
-32.32%
15.20
7.95
442,000 442 48.80 221,000 -2,000
-0.90%
ONGC 24-Sep-15 CE 260.00 3.20 -0.35
-9.86%
4.65
2.95
439,000 439 16.86 541,000 56,000
11.55%
KTKBANK 24-Sep-15 CE 130.00 2.35 -2.10
-47.19%
3.95
2.00
436,000 218 11.51 362,000 6,000
1.69%
RCOM 24-Sep-15 CE 57.50 3.35 -1.90
-36.19%
4.85
2.80
436,000 109 14.56 292,000 80,000
37.74%
RCOM 24-Sep-15 CE 75.00 0.25 -0.15
-37.50%
0.40
0.20
428,000 107 1.28 320,000 -64,000
-16.67%
HINDALCO 29-Oct-15 CE 90.00 1.80 -3.20
-64.00%
2.25
1.70
426,000 213 8.56 424,000 380,000
863.64%
NIFTY 24-Sep-15 CE 9,100.00 2.05 -0.10
-4.65%
2.20
1.70
425,775 17,031 8.26 918,900 7,950
0.87%
SBIN 24-Sep-15 CE 275.00 2.65 -0.80
-23.19%
3.00
2.45
419,000 419 11.44 528,000 53,000
11.16%
IOC 24-Sep-15 CE 410.00 12.70 -4.35
-25.51%
21.00
11.50
417,000 417 69.85 475,000 -65,000
-12.04%
HINDALCO 24-Sep-15 CE 82.50 2.05 -1.35
-39.71%
3.10
2.00
412,000 206 10.51 428,000 178,000
71.20%
CIPLA 24-Sep-15 CE 680.00 17.70 -8.80
-33.21%
30.70
17.50
399,000 798 89.58 265,000 35,000
15.22%
INFY 24-Sep-15 CE 1,200.00 9.50 -0.75
-7.32%
12.25
8.75
396,750 1,587 41.90 394,000 -15,750
-3.84%
ICICIBANK 24-Sep-15 CE 320.00 1.25 -0.10
-7.41%
1.35
1.00
390,000 390 4.56 1,235,000 22,000
1.81%
RELCAPITAL 24-Sep-15 CE 310.00 12.00 -3.55
-22.83%
15.50
10.50
389,500 779 48.06 85,000 34,500
68.32%
SYNDIBANK 24-Sep-15 CE 90.00 2.90 -0.55
-15.94%
3.60
2.40
384,000 192 10.75 342,000 78,000
29.55%
RECLTD 24-Sep-15 CE 260.00 6.00 -1.20
-16.67%
8.20
5.00
383,000 383 25.51 327,000 54,000
19.78%
HDFCBANK 24-Sep-15 CE 1,060.00 8.10 -5.75
-41.52%
13.30
7.95
382,000 1,528 35.22 246,750 -3,750
-1.50%
HINDALCO 24-Sep-15 CE 100.00 0.25 -0.15
-37.50%
0.40
0.25
380,000 190 1.18 1,448,000 -32,000
-2.16%
YESBANK 24-Sep-15 CE 680.00 34.55 -6.70
-16.24%
35.60
27.95
377,000 1,508 121.28 183,500 66,500
56.84%
IDFC 24-Sep-15 CE 150.00 0.60 -0.10
-14.29%
0.70
0.45
376,000 188 2.11 1,680,000 24,000
1.45%
LT 24-Sep-15 CE 1,700.00 20.50 -3.85
-15.81%
24.40
17.90
375,000 3,000 75.45 265,875 38,625
17.00%
CANBK 24-Sep-15 CE 290.00 10.50 -6.80
-39.31%
15.85
10.45
368,000 368 47.55 193,000 0
0.00%
IDEA 24-Sep-15 CE 155.00 3.90 -2.25
-36.59%
6.00
3.60
366,000 183 15.74 408,000 24,000
6.25%
L&TFH 24-Sep-15 CE 65.00 2.00 0.00
0.00%
2.25
1.60
364,000 91 7.13 1,180,000 48,000
4.24%
INFY 24-Sep-15 CE 1,100.00 38.50 -1.80
-4.47%
49.05
35.00
363,750 1,455 148.77 259,750 13,750
5.59%
BANKINDIA 24-Sep-15 CE 160.00 2.05 -1.30
-38.81%
2.85
1.85
363,000 363 8.24 936,000 121,000
14.85%
HDIL 24-Sep-15 CE 90.00 0.35 -0.05
-12.50%
0.50
0.25
362,000 181 1.23 670,000 -18,000
-2.62%
VOLTAS 24-Sep-15 CE 280.00 7.30 -4.30
-37.07%
12.50
5.80
361,000 361 31.33 136,000 60,000
78.95%
TATAMOTORS 24-Sep-15 CE 330.00 14.00 -6.75
-32.53%
20.65
12.35
359,500 719 59.28 283,500 63,500
28.86%
ORIENTBANK 24-Sep-15 CE 130.00 7.95 -6.10
-43.42%
11.00
7.45
358,000 358 30.14 217,000 179,000
471.05%
SAIL 24-Sep-15 CE 52.50 0.75 -0.60
-44.44%
1.40
0.70
356,000 89 3.38 460,000 100,000
27.78%
NIFTY 29-Oct-15 CE 8,100.00 163.00 -64.00
-28.19%
205.85
154.70
355,050 14,202 619.28 360,750 38,050
11.79%
NHPC 24-Sep-15 CE 20.00 0.05 0.00
0.00%
0.05
0.05
352,000 32 0.18 1,584,000 88,000
5.88%
RELIANCE 24-Sep-15 CE 920.00 7.55 -1.55
-17.03%
8.65
6.30
349,750 1,399 25.04 313,250 9,500
3.13%
ONGC 24-Sep-15 CE 270.00 1.80 -0.20
-10.00%
2.70
1.70
343,000 343 7.55 405,000 90,000
28.57%
YESBANK 24-Sep-15 CE 720.00 18.75 -3.30
-14.97%
19.10
15.10
342,750 1,371 58.78 203,500 34,500
20.41%
UNITECH 24-Sep-15 CE 5.00 1.05 -0.15
-12.50%
1.25
0.95
341,000 31 3.65 3,586,000 88,000
2.52%
COALINDIA 24-Sep-15 CE 370.00 7.55 -3.30
-30.41%
10.50
5.20
339,000 339 26.04 247,000 43,000
21.08%
HEXAWARE 24-Sep-15 CE 250.00 7.40 -2.55
-25.63%
14.40
5.70
338,000 338 33.43 108,000 46,000
74.19%
CAIRN 24-Sep-15 CE 160.00 3.30 -0.20
-5.71%
5.45
2.90
336,000 336 14.68 316,000 -6,000
-1.86%
DLF 24-Sep-15 CE 135.00 1.35 -0.40
-22.86%
1.90
1.10
336,000 168 4.84 682,000 114,000
20.07%
INDIACEM 24-Sep-15 CE 80.00 1.00 -1.05
-51.22%
1.75
0.75
336,000 84 3.93 524,000 60,000
12.93%
IDBI 24-Sep-15 CE 62.50 1.70 -1.00
-37.04%
2.45
1.25
336,000 84 5.28 336,000 84,000
33.33%
AUROPHARMA 24-Sep-15 CE 800.00 19.30 -4.15
-17.70%
26.00
17.50
332,000 664 71.71 269,000 25,500
10.47%
RELIANCE 24-Sep-15 CE 940.00 4.85 -1.10
-18.49%
5.50
3.90
332,000 1,328 14.91 280,000 -29,500
-9.53%
NIFTY 29-Oct-15 CE 8,800.00 18.40 -7.70
-29.50%
23.70
17.85
329,500 13,180 66.95 355,550 -87,975
-19.84%
SBIN 24-Sep-15 CE 285.00 1.75 -0.35
-16.67%
1.90
1.50
324,000 324 5.51 331,000 56,000
20.36%
TATAPOWER 24-Sep-15 CE 62.50 1.60 0.10
6.67%
1.65
1.25
324,000 81 4.63 2,420,000 56,000
2.37%
CANBK 24-Sep-15 CE 280.00 13.80 -7.75
-35.96%
20.75
13.80
321,000 321 53.09 305,000 78,000
34.36%
TATAMOTORS 24-Sep-15 CE 380.00 2.25 -1.10
-32.84%
3.30
2.00
320,000 640 8.64 412,500 28,000
7.28%
HDFCBANK 24-Sep-15 CE 1,040.00 12.75 -8.95
-41.24%
21.45
12.55
314,000 1,256 46.75 227,250 62,500
37.94%
ARVIND 24-Sep-15 CE 270.00 10.00 -6.10
-37.89%
15.70
9.40
313,000 313 35.81 142,000 44,000
44.90%
INFY 24-Sep-15 CE 1,140.00 22.90 -1.05
-4.38%
29.25
20.35
312,500 1,250 80.19 209,000 -1,500
-0.71%
ANDHRABANK 24-Sep-15 CE 70.00 2.00 -0.90
-31.03%
2.70
1.95
312,000 78 6.99 540,000 40,000
8.00%
ARVIND 24-Sep-15 CE 280.00 7.15 -4.55
-38.89%
11.55
6.75
309,000 309 25.86 205,000 18,000
9.63%
NIFTY 29-Oct-15 CE 8,000.00 208.75 -74.25
-26.24%
258.00
199.55
307,900 12,316 685.02 259,025 -39,850
-13.33%
NTPC 24-Sep-15 CE 130.00 1.00 -0.20
-16.67%
1.30
1.00
306,000 153 3.61 432,000 52,000
13.68%
IOB 24-Sep-15 CE 35.00 1.30 -0.50
-27.78%
1.60
1.00
304,000 38 3.77 376,000 160,000
74.07%
LT 24-Sep-15 CE 1,600.00 49.90 -9.95
-16.62%
59.60
44.55
299,375 2,395 152.47 115,000 47,875
71.32%
BHARTIARTL 24-Sep-15 CE 370.00 6.10 -1.95
-24.22%
7.55
5.50
299,000 299 18.66 343,000 77,000
28.95%
NHPC 24-Sep-15 CE 15.00 1.00 -0.40
-28.57%
1.35
1.00
297,000 27 3.18 396,000 143,000
56.52%
AXISBANK 24-Sep-15 CE 480.00 26.55 -18.95
-41.65%
35.00
24.75
297,000 594 80.31 248,500 84,000
51.06%
SUNPHARMA 24-Sep-15 CE 920.00 28.95 2.15
8.02%
34.20
22.95
295,750 1,183 86.68 133,250 22,750
20.59%
NIFTY 29-Oct-15 CE 8,200.00 124.85 -51.75
-29.30%
159.75
117.90
294,225 11,769 400.50 305,350 74,550
32.30%
AXISBANK 24-Sep-15 CE 580.00 2.15 -0.95
-30.65%
2.75
1.85
290,500 581 6.68 492,000 17,000
3.58%
TATASTEEL 24-Sep-15 CE 270.00 0.90 -0.30
-25.00%
1.25
0.80
288,000 288 2.82 431,000 2,000
0.47%
HDFCBANK 24-Sep-15 CE 1,020.00 19.85 -12.45
-38.54%
32.00
19.30
285,250 1,141 62.61 143,500 50,750
54.72%
SUNTV 24-Sep-15 CE 380.00 12.00 1.00
9.09%
21.90
8.90
283,000 566 41.77 116,500 89,000
323.64%
DISHTV 24-Sep-15 CE 100.00 6.40 -2.25
-26.01%
8.40
5.30
280,000 70 19.01 136,000 20,000
17.24%
RELCAPITAL 24-Sep-15 CE 300.00 15.95 -4.95
-23.68%
20.80
14.70
279,000 558 46.17 160,000 55,500
53.11%
SUNPHARMA 24-Sep-15 CE 940.00 20.90 1.10
5.56%
25.40
16.65
278,000 1,112 60.38 187,750 500
0.27%
IBREALEST 24-Sep-15 CE 75.00 0.35 -0.60
-63.16%
0.95
0.35
276,000 69 1.46 548,000 12,000
2.24%
TATAPOWER 24-Sep-15 CE 65.00 0.90 -0.05
-5.26%
1.00
0.75
276,000 69 2.37 788,000 -8,000
-1.01%
INFY 24-Sep-15 CE 1,120.00 29.00 -2.75
-8.66%
38.40
27.00
275,250 1,101 92.43 152,750 -1,500
-0.97%
VOLTAS 24-Sep-15 CE 290.00 5.35 -2.55
-32.28%
8.65
4.05
275,000 275 18.04 160,000 23,000
16.79%
NIFTY 29-Oct-15 CE 8,500.00 49.50 -21.15
-29.94%
62.80
46.80
274,950 10,998 148.06 301,600 2,150
0.72%
HINDALCO 24-Sep-15 CE 77.50 3.60 -2.85
-44.19%
4.90
3.50
274,000 137 10.66 206,000 200,000
3,333.33%
YESBANK 24-Sep-15 CE 740.00 12.85 -2.60
-16.83%
13.50
9.30
273,500 1,094 33.23 194,250 33,500
20.84%
TATAGLOBAL 24-Sep-15 CE 120.00 3.35 -1.60
-32.32%
4.40
2.95
272,000 136 9.98 300,000 34,000
12.78%
LT 24-Sep-15 CE 1,650.00 32.65 -6.55
-16.71%
39.30
29.00
271,875 2,175 90.15 282,125 16,250
6.11%
ORIENTBANK 24-Sep-15 CE 150.00 2.60 -1.60
-38.10%
3.90
2.30
271,000 271 7.70 265,000 55,000
26.19%
BANKINDIA 24-Sep-15 CE 140.00 7.30 -3.25
-30.81%
9.75
6.35
270,000 270 21.28 378,000 87,000
29.90%
IBULHSGFIN 24-Sep-15 CE 800.00 8.00 -7.60
-48.72%
13.15
8.00
269,500 539 28.76 249,500 3,500
1.42%
RECLTD 24-Sep-15 CE 270.00 3.50 -0.90
-20.45%
5.10
3.40
268,000 268 11.07 173,000 27,000
18.49%
BANKBARODA 24-Sep-15 CE 195.00 4.00 -3.15
-44.06%
6.55
3.80
264,000 132 12.36 206,000 0
0.00%
BHEL 24-Sep-15 CE 220.00 11.25 -3.35
-22.95%
14.70
10.00
263,000 263 29.59 163,000 133,000
443.33%
SUNTV 24-Sep-15 CE 360.00 18.50 2.00
12.12%
30.40
14.45
263,000 526 56.70 109,000 13,000
13.54%
HINDALCO 24-Sep-15 CE 92.50 0.55 -0.40
-42.11%
0.90
0.55
262,000 131 1.99 260,000 84,000
47.73%
TCS 24-Sep-15 CE 2,700.00 22.80 -5.55
-19.58%
37.70
21.70
261,750 2,094 76.95 183,625 43,375
30.93%
PFC 24-Sep-15 CE 230.00 7.70 -0.40
-4.94%
10.70
7.20
260,000 260 24.13 132,000 37,000
38.95%
VEDL 24-Sep-15 CE 95.00 6.05 -2.80
-31.64%
8.35
6.05
258,000 129 18.52 546,000 -36,000
-6.19%
RELINFRA 24-Sep-15 CE 360.00 5.75 -2.45
-29.88%
7.85
5.05
257,500 515 15.30 405,000 38,500
10.50%
BHEL 24-Sep-15 CE 260.00 1.70 -0.45
-20.93%
2.40
1.50
257,000 257 4.91 317,000 41,000
14.86%
POWERGRID 24-Sep-15 CE 130.00 2.50 -0.95
-27.54%
3.45
2.35
254,000 127 6.71 246,000 114,000
86.36%
CANBK 24-Sep-15 CE 320.00 3.90 -3.15
-44.68%
6.35
3.90
253,000 253 12.62 185,000 -6,000
-3.14%
IOC 24-Sep-15 CE 400.00 16.95 -5.15
-23.30%
27.00
15.20
252,000 252 49.27 268,000 47,000
21.27%
COALINDIA 24-Sep-15 CE 380.00 4.85 -2.00
-29.20%
6.75
3.40
250,000 250 12.28 315,000 47,000
17.54%
PNB 24-Sep-15 CE 170.00 0.90 -0.65
-41.94%
1.30
0.80
250,000 125 2.40 292,000 20,000
7.35%
FEDERALBNK 24-Sep-15 CE 65.00 0.90 -0.70
-43.75%
1.30
0.85
248,000 62 2.58 344,000 -120,000
-25.86%
NIFTY 29-Oct-15 CE 8,300.00 94.50 -38.80
-29.11%
119.70
89.00
247,325 9,893 251.85 317,925 51,575
19.36%
APOLLOTYRE 24-Sep-15 CE 185.00 3.95 -3.20
-44.76%
7.30
3.90
246,000 123 12.74 146,000 42,000
40.38%
ASHOKLEY 24-Sep-15 CE 107.50 0.65 -0.20
-23.53%
1.10
0.60
244,000 61 1.90 332,000 40,000
13.70%
IOC 24-Sep-15 CE 440.00 4.50 -2.10
-31.82%
9.00
4.25
243,000 243 15.84 180,000 -7,000
-3.74%
NIFTY 31-Dec-15 CE 9,000.00 54.30 -11.95
-18.04%
61.00
51.50
242,050 9,682 136.27 2,028,800 27,850
1.39%
INFY 24-Sep-15 CE 1,160.00 17.00 -1.25
-6.85%
22.05
15.45
241,000 964 46.30 186,500 5,250
2.90%
TATAMOTORS 24-Sep-15 CE 370.00 3.30 -1.75
-34.65%
5.00
3.00
240,500 481 9.93 290,000 30,000
11.54%
BANKBARODA 24-Sep-15 CE 205.00 2.45 -1.75
-41.67%
3.85
2.15
240,000 120 7.44 178,000 18,000
11.25%
VOLTAS 24-Sep-15 CE 300.00 3.70 -1.80
-32.73%
6.10
2.90
240,000 240 10.54 188,000 -7,000
-3.59%
IDEA 24-Sep-15 CE 170.00 1.10 -0.45
-29.03%
1.45
0.95
238,000 119 2.69 200,000 -8,000
-3.85%
IDFC 24-Sep-15 CE 145.00 1.00 -0.25
-20.00%
1.15
0.80
238,000 119 2.33 778,000 70,000
9.89%
KTKBANK 24-Sep-15 CE 140.00 0.80 -0.75
-48.39%
1.35
0.65
238,000 119 2.40 392,000 6,000
1.55%
TCS 24-Sep-15 CE 2,600.00 51.65 -11.70
-18.47%
80.05
49.75
235,375 1,883 148.47 104,750 53,875
105.90%
HEXAWARE 24-Sep-15 CE 260.00 4.85 -1.70
-25.95%
9.70
3.60
234,000 234 15.72 103,000 31,000
43.06%
ORIENTBANK 24-Sep-15 CE 140.00 4.75 -2.80
-37.09%
7.15
4.20
234,000 234 12.54 233,000 66,000
39.52%
TECHM 24-Sep-15 CE 540.00 11.20 0.00
0.00%
14.15
9.00
233,000 466 27.66 127,500 23,000
22.01%
DLF 24-Sep-15 CE 105.00 9.25 -2.45
-20.94%
12.10
8.15
232,000 116 22.20 202,000 42,000
26.25%
L&TFH 24-Sep-15 CE 72.50 0.40 0.05
14.29%
0.45
0.25
232,000 58 0.74 200,000 -32,000
-13.79%
NTPC 24-Sep-15 CE 125.00 2.00 -0.35
-14.89%
2.70
1.40
232,000 116 5.34 306,000 40,000
15.04%
RCOM 24-Sep-15 CE 55.00 4.55 -2.30
-33.58%
6.75
3.85
232,000 58 12.30 360,000 -44,000
-10.89%
BHARTIARTL 24-Sep-15 CE 380.00 4.25 -1.00
-19.05%
5.20
3.55
230,000 230 9.22 347,000 38,000
12.30%
KTKBANK 24-Sep-15 CE 135.00 1.45 -1.30
-47.27%
2.30
1.20
230,000 115 3.75 176,000 30,000
20.55%
IBREALEST 24-Sep-15 CE 62.50 2.25 -2.00
-47.06%
4.25
2.10
228,000 57 7.05 120,000 28,000
30.43%
SUNPHARMA 24-Sep-15 CE 900.00 37.70 3.05
8.80%
45.00
29.10
227,000 908 88.08 145,750 -3,000
-2.02%
RELINFRA 24-Sep-15 CE 340.00 10.85 -3.80
-25.94%
13.50
9.10
224,500 449 24.85 215,000 45,500
26.84%
YESBANK 24-Sep-15 CE 760.00 9.10 -1.60
-14.95%
9.45
7.50
221,250 885 18.65 195,000 24,250
14.20%
CIPLA 24-Sep-15 CE 720.00 7.60 -3.70
-32.74%
14.15
7.50
220,000 440 22.48 172,500 30,500
21.48%
LICHSGFIN 24-Sep-15 CE 440.00 16.10 -6.75
-29.54%
20.20
13.10
220,000 440 35.09 85,000 38,000
80.85%
COALINDIA 24-Sep-15 CE 400.00 1.90 -0.80
-29.63%
2.60
1.35
219,000 219 4.38 442,000 53,000
13.62%
NMDC 24-Sep-15 CE 100.00 2.70 -0.40
-12.90%
3.35
2.25
218,000 109 5.91 392,000 46,000
13.29%
IOC 24-Sep-15 CE 430.00 6.60 -2.85
-30.16%
12.20
6.05
215,000 215 19.03 119,000 13,000
12.26%
LICHSGFIN 24-Sep-15 CE 450.00 12.40 -6.00
-32.61%
15.55
10.20
214,500 429 26.47 105,000 31,500
42.86%
HEXAWARE 24-Sep-15 CE 270.00 2.80 -1.30
-31.71%
6.25
2.10
213,000 213 8.67 187,000 57,000
43.85%
RELIANCE 24-Sep-15 CE 1,000.00 1.15 -0.65
-36.11%
1.75
0.80
211,250 845 2.62 489,500 -71,750
-12.78%
YESBANK 24-Sep-15 CE 800.00 4.30 -0.70
-14.00%
4.50
3.60
211,000 844 8.86 324,750 6,500
2.04%
HDIL 24-Sep-15 CE 85.00 0.40 -0.20
-33.33%
0.70
0.40
210,000 105 0.97 334,000 -2,000
-0.60%
UPL 24-Sep-15 CE 520.00 30.00 8.65
40.52%
33.00
21.00
210,000 420 58.51 44,500 0
0.00%
TATASTEEL 24-Sep-15 CE 280.00 0.60 -0.10
-14.29%
0.70
0.50
210,000 210 1.22 498,000 72,000
16.90%
ADANIENT 24-Sep-15 CE 80.00 3.30 -0.65
-16.46%
3.80
2.50
207,000 414 6.35 326,000 88,500
37.26%
TVSMOTOR 24-Sep-15 CE 230.00 5.60 -1.40
-20.00%
7.65
3.00
202,000 202 11.27 185,000 50,000
37.04%
HINDALCO 24-Sep-15 CE 75.00 4.60 -2.60
-36.11%
6.70
4.60
200,000 100 10.52 156,000 92,000
143.75%
INDIACEM 24-Sep-15 CE 70.00 3.80 -4.35
-53.37%
5.45
3.10
200,000 50 7.26 100,000 84,000
525.00%
PTC 24-Sep-15 CE 60.00 1.75 -1.00
-36.36%
2.40
1.75
200,000 50 4.18 264,000 4,000
1.54%
DLF 24-Sep-15 CE 100.00 12.40 -3.70
-22.98%
14.25
10.80
198,000 99 24.73 418,000 54,000
14.84%
CAIRN 24-Sep-15 CE 170.00 1.55 0.15
10.71%
2.80
1.30
196,000 196 4.06 312,000 51,000
19.54%
BANKINDIA 24-Sep-15 CE 145.00 5.65 -2.60
-31.52%
7.05
4.80
195,000 195 11.43 103,000 59,000
134.09%
ADANIPORTS 24-Sep-15 CE 380.00 6.10 -2.70
-30.68%
8.70
5.65
195,000 195 13.65 206,000 -7,000
-3.29%
CENTURYTEX 24-Sep-15 CE 600.00 8.15 -6.20
-43.21%
14.00
7.70
194,000 388 21.22 173,000 54,500
45.99%
UNIONBANK 24-Sep-15 CE 175.00 8.40 -5.30
-38.69%
12.20
8.15
194,000 97 19.23 86,000 30,000
53.57%
NIFTY 24-Sep-15 CE 8,250.00 48.25 -31.30
-39.35%
67.45
44.30
193,575 7,743 111.52 184,300 23,800
14.83%
PFC 24-Sep-15 CE 250.00 2.45 -0.05
-2.00%
3.65
2.25
193,000 193 5.79 160,000 42,000
35.59%
HEXAWARE 24-Sep-15 CE 280.00 2.10 -0.65
-23.64%
3.70
1.40
192,000 192 5.68 118,000 92,000
353.85%
ITC 24-Sep-15 CE 325.00 5.00 -4.40
-46.81%
9.50
5.00
191,000 191 12.07 119,000 76,000
176.74%
PNB 24-Sep-15 CE 135.00 8.90 -5.30
-37.32%
10.60
8.30
190,000 95 17.18 132,000 126,000
2,100.00%
UPL 24-Sep-15 CE 540.00 21.50 6.90
47.26%
23.90
14.90
190,000 380 38.10 67,000 -4,500
-6.29%
NIFTY 29-Oct-15 CE 8,600.00 35.90 -15.40
-30.02%
45.50
34.35
189,725 7,589 76.36 362,525 17,125
4.96%
IOC 24-Sep-15 CE 450.00 3.30 -1.60
-32.65%
6.70
3.20
189,000 189 8.81 176,000 68,000
62.96%
MOTHERSUMI 24-Sep-15 CE 320.00 7.10 -3.80
-34.86%
10.15
5.40
189,000 252 13.61 106,500 0
0.00%
NIFTY 29-Oct-15 CE 8,400.00 68.40 -29.45
-30.10%
87.50
64.35
188,875 7,555 142.19 176,125 17,375
10.94%
IDEA 24-Sep-15 CE 150.00 6.35 -2.95
-31.72%
7.95
5.40
188,000 94 11.62 152,000 58,000
61.70%
PNB 24-Sep-15 CE 165.00 1.35 -0.85
-38.64%
2.00
1.15
188,000 94 2.61 204,000 8,000
4.08%
SYNDIBANK 24-Sep-15 CE 85.00 4.30 -1.15
-21.10%
6.00
3.85
186,000 93 8.78 116,000 58,000
100.00%
LICHSGFIN 24-Sep-15 CE 460.00 9.75 -4.55
-31.82%
12.05
8.00
184,500 369 17.62 134,000 -3,000
-2.19%
AMBUJACEM 24-Sep-15 CE 210.00 8.70 0.80
10.13%
8.85
6.20
184,000 184 14.43 84,000 24,000
40.00%
IRB 24-Sep-15 CE 240.00 6.85 -3.05
-30.81%
11.45
6.15
184,000 184 16.47 116,000 9,000
8.41%
ADANIPORTS 24-Sep-15 CE 370.00 8.45 -3.30
-28.09%
11.90
7.90
183,000 183 17.53 236,000 21,000
9.77%
HINDALCO 24-Sep-15 CE 95.00 0.45 -0.25
-35.71%
0.70
0.45
182,000 91 1.04 694,000 -40,000
-5.45%
ADANIPORTS 24-Sep-15 CE 360.00 11.55 -4.10
-26.20%
15.40
10.55
182,000 182 22.77 171,000 20,000
13.25%
RELCAPITAL 24-Sep-15 CE 330.00 6.00 -2.20
-26.83%
8.10
5.60
181,000 362 11.67 96,000 3,500
3.78%
VOLTAS 24-Sep-15 CE 270.00 10.65 -5.65
-34.66%
17.20
7.90
181,000 181 20.54 80,000 61,000
321.05%
BANKNIFTY 24-Sep-15 CE 16,500.00 640.00 -329.55
-33.99%
866.25
607.05
180,950 7,238 1,197.47 57,050 33,425
141.48%
SUNPHARMA 24-Sep-15 CE 1,000.00 7.90 0.80
11.27%
9.00
6.35
180,500 722 13.75 257,250 -2,000
-0.77%
IDEA 24-Sep-15 CE 165.00 1.95 -0.65
-25.00%
2.60
1.45
180,000 90 3.29 138,000 4,000
2.99%
CANBK 24-Sep-15 CE 310.00 5.65 -4.05
-41.75%
8.65
5.40
178,000 178 12.16 164,000 -18,000
-9.89%
SUNPHARMA 24-Sep-15 CE 960.00 14.85 0.70
4.95%
18.25
13.00
177,750 711 27.27 137,500 22,750
19.83%
PFC 24-Sep-15 CE 240.00 4.60 0.00
0.00%
6.40
4.05
177,000 177 9.52 151,000 22,000
17.05%
ADANIPOWER 24-Sep-15 CE 27.50 0.10 -0.15
-60.00%
0.20
0.10
176,000 44 0.30 512,000 64,000
14.29%
HINDPETRO 24-Sep-15 CE 840.00 17.90 -8.50
-32.20%
23.85
16.05
176,000 352 35.53 128,500 12,000
10.30%
ALBK 24-Sep-15 CE 90.00 1.80 -0.50
-21.74%
2.10
1.35
174,000 87 3.05 224,000 46,000
25.84%
RELINFRA 24-Sep-15 CE 350.00 8.00 -2.95
-26.94%
10.20
7.00
174,000 348 14.30 145,000 8,000
5.84%
EXIDEIND 24-Sep-15 CE 160.00 2.60 -1.70
-39.53%
3.55
2.00
174,000 87 4.85 152,000 -12,000
-7.32%
NIFTY 24-Sep-15 CE 7,600.00 339.25 -128.65
-27.50%
432.00
325.00
174,000 6,960 632.42 249,375 71,250
40.00%
MARUTI 24-Sep-15 CE 4,200.00 97.00 -35.20
-26.63%
147.95
90.75
172,500 1,380 190.35 70,625 46,875
197.37%
ITC 24-Sep-15 CE 335.00 2.50 -2.40
-48.98%
4.25
2.50
172,000 172 5.61 89,000 37,000
71.15%
VEDL 24-Sep-15 CE 120.00 0.70 -0.45
-39.13%
1.10
0.70
172,000 86 1.51 458,000 -2,000
-0.43%
RELINFRA 24-Sep-15 CE 330.00 14.75 -4.35
-22.77%
18.75
12.00
169,000 338 24.51 65,000 16,500
34.02%
INFY 24-Sep-15 CE 1,220.00 7.60 -0.25
-3.18%
9.30
6.60
168,250 673 13.19 155,750 61,500
65.25%
ANDHRABANK 24-Sep-15 CE 65.00 4.35 -1.15
-20.91%
4.95
3.70
168,000 42 6.90 156,000 -24,000
-13.33%
BANKBARODA 24-Sep-15 CE 175.00 10.80 -5.25
-32.71%
13.50
9.80
168,000 84 17.66 82,000 64,000
355.56%
SAIL 24-Sep-15 CE 60.00 0.20 -0.10
-33.33%
0.30
0.20
168,000 42 0.37 480,000 48,000
11.11%
RELIANCE 24-Sep-15 CE 840.00 34.75 -7.05
-16.87%
37.90
31.40
167,750 671 56.88 156,250 45,500
41.08%
NIFTY 29-Oct-15 CE 9,000.00 10.30 -2.65
-20.46%
12.50
9.65
165,625 6,625 18.28 461,075 -43,650
-8.65%
HDFC 24-Sep-15 CE 1,200.00 26.95 -11.10
-29.17%
30.10
22.70
163,500 654 42.80 169,500 19,250
12.81%
UNIONBANK 24-Sep-15 CE 170.00 10.35 -5.65
-35.31%
14.20
9.75
162,000 81 17.85 96,000 60,000
166.67%
SUNTV 24-Sep-15 CE 400.00 7.80 1.15
17.29%
16.00
3.50
161,000 322 16.28 59,500 33,500
128.85%
BANKBARODA 24-Sep-15 CE 220.00 1.15 -0.85
-42.50%
1.80
1.00
160,000 80 2.27 306,000 -10,000
-3.16%
L&TFH 24-Sep-15 CE 60.00 4.40 -0.60
-12.00%
5.10
3.55
160,000 40 6.80 188,000 16,000
9.30%
HDFCBANK 24-Sep-15 CE 1,000.00 32.50 -13.05
-28.65%
37.35
28.90
155,750 623 49.25 66,250 54,250
452.08%
WOCKPHARMA 24-Sep-15 CE 1,500.00 26.00 -12.80
-32.99%
45.00
25.40
155,250 1,242 53.28 133,875 52,125
63.76%
ADANIPORTS 24-Sep-15 CE 350.00 14.90 -4.75
-24.17%
20.50
14.00
154,000 154 25.21 123,000 10,000
8.85%
POWERGRID 24-Sep-15 CE 135.00 1.35 -0.30
-18.18%
1.70
1.15
154,000 77 2.00 208,000 38,000
22.35%
INDUSINDBK 24-Sep-15 CE 840.00 30.05 -7.50
-19.97%
32.45
26.40
153,000 612 44.26 81,750 57,000
230.30%
KTKBANK 24-Sep-15 CE 125.00 4.10 -2.70
-39.71%
6.00
3.30
152,000 76 6.40 72,000 22,000
44.00%
ARVIND 24-Sep-15 CE 300.00 3.45 -2.35
-40.52%
5.55
3.20
150,000 150 6.08 174,000 -7,000
-3.87%
MOTHERSUMI 24-Sep-15 CE 300.00 13.70 -6.05
-30.63%
17.65
11.50
150,000 200 20.87 86,250 50,250
139.58%
UNIONBANK 24-Sep-15 CE 210.00 1.15 -1.30
-53.06%
2.00
1.15
150,000 75 2.31 304,000 -8,000
-2.56%
AXISBANK 24-Sep-15 CE 600.00 1.45 -0.25
-14.71%
1.70
1.15
149,000 298 2.01 495,500 30,500
6.56%
BPCL 24-Sep-15 CE 880.00 30.10 -8.50
-22.02%
36.00
26.25
148,000 296 46.22 234,500 -5,500
-2.29%
KOTAKBANK 24-Sep-15 CE 660.00 9.60 -9.00
-48.39%
17.25
8.30
148,000 296 16.83 90,500 16,000
21.48%
UCOBANK 24-Sep-15 CE 45.00 2.20 -0.85
-27.87%
2.55
1.85
148,000 37 3.08 176,000 44,000
33.33%
IRB 24-Sep-15 CE 250.00 4.35 -2.05
-32.03%
7.45
3.90
147,000 147 8.07 101,000 -4,000
-3.81%
INFY 24-Sep-15 CE 1,180.00 13.15 -0.15
-1.13%
16.45
11.60
146,500 586 20.79 104,250 -11,000
-9.54%
ARVIND 24-Sep-15 CE 290.00 4.95 -3.40
-40.72%
7.90
4.50
146,000 146 8.47 117,000 2,000
1.74%
CROMPGREAV 24-Sep-15 CE 180.00 3.80 -0.60
-13.64%
4.80
2.90
144,000 72 5.39 206,000 16,000
8.42%
JISLJALEQS 24-Sep-15 CE 65.00 0.70 -0.65
-48.15%
1.05
0.60
144,000 36 1.12 632,000 0
0.00%
UNIONBANK 24-Sep-15 CE 185.00 5.10 -3.70
-42.05%
8.15
4.90
144,000 72 8.48 154,000 26,000
20.31%
TCS 24-Sep-15 CE 2,800.00 8.90 -3.10
-25.83%
15.45
8.25
143,875 1,151 17.78 58,375 -12,875
-18.07%
YESBANK 24-Sep-15 CE 780.00 6.30 -1.05
-14.29%
6.50
5.10
143,000 572 8.41 176,250 750
0.43%
YESBANK 24-Sep-15 CE 660.00 44.60 -8.00
-15.21%
46.25
37.00
142,250 569 60.07 95,250 34,250
56.15%
COALINDIA 24-Sep-15 CE 350.00 16.55 -5.90
-26.28%
21.25
11.70
142,000 142 21.21 111,000 12,000
12.12%
HINDUNILVR 24-Sep-15 CE 900.00 8.65 -3.00
-25.75%
10.95
8.40
139,750 559 13.14 155,250 9,250
6.34%
LUPIN 24-Sep-15 CE 2,000.00 32.00 -16.60
-34.16%
45.20
28.60
138,875 1,111 48.30 84,875 20,375
31.59%
KOTAKBANK 24-Sep-15 CE 650.00 11.80 -11.50
-49.36%
19.50
10.20
138,500 277 19.35 68,500 48,500
242.50%
ICICIBANK 24-Sep-15 CE 330.00 0.70 -0.05
-6.67%
0.80
0.60
138,000 138 0.95 569,000 34,000
6.36%
INDUSINDBK 24-Sep-15 CE 860.00 22.35 -3.25
-12.70%
23.55
18.40
138,000 552 27.88 203,000 -33,750
-14.26%
TATAMTRDVR 24-Sep-15 CE 250.00 4.10 -2.10
-33.87%
5.05
3.60
138,000 138 6.13 166,000 21,000
14.48%
TATAGLOBAL 24-Sep-15 CE 130.00 1.05 -0.60
-36.36%
1.60
1.00
138,000 69 1.57 288,000 30,000
11.63%
TATAMTRDVR 24-Sep-15 CE 230.00 9.90 -4.80
-32.65%
12.80
9.45
137,000 137 14.88 98,000 8,000
8.89%
HINDALCO 24-Sep-15 CE 110.00 0.10 -0.05
-33.33%
0.15
0.10
136,000 68 0.15 352,000 -12,000
-3.30%
TATAMTRDVR 24-Sep-15 CE 240.00 6.55 -3.60
-35.47%
8.30
6.05
136,000 136 9.79 121,000 26,000
27.37%
HDFCBANK 24-Sep-15 CE 1,080.00 5.00 -3.45
-40.83%
8.50
4.80
134,000 536 7.50 103,500 -1,750
-1.66%
ONGC 24-Sep-15 CE 280.00 1.10 0.05
4.76%
1.50
1.00
134,000 134 1.70 393,000 52,000
15.25%
VEDL 24-Sep-15 CE 115.00 1.05 -0.60
-36.36%
1.65
1.05
134,000 67 1.96 134,000 10,000
8.06%
MARUTI 24-Sep-15 CE 4,300.00 64.00 -24.50
-27.68%
97.75
60.00
133,125 1,065 99.96 73,125 11,125
17.94%
L&TFH 24-Sep-15 CE 62.50 3.25 0.05
1.56%
3.35
2.40
132,000 33 3.93 128,000 -4,000
-3.03%
KOTAKBANK 24-Sep-15 CE 640.00 14.80 -13.00
-46.76%
24.70
13.10
131,500 263 22.79 35,500 23,500
195.83%
ITC 24-Sep-15 CE 350.00 0.75 -0.85
-53.13%
1.40
0.75
131,000 131 1.31 325,000 6,000
1.88%
TATAMOTORS 24-Sep-15 CE 400.00 1.00 -0.40
-28.57%
1.40
0.95
131,000 262 1.48 789,500 23,000
3.00%
TCS 24-Sep-15 CE 2,650.00 35.00 -7.90
-18.41%
56.05
33.00
130,250 1,042 57.91 70,250 25,750
57.87%
CIPLA 24-Sep-15 CE 740.00 5.05 -1.90
-27.34%
8.95
4.80
130,000 260 8.41 172,000 15,000
9.55%
COALINDIA 24-Sep-15 CE 390.00 3.15 -1.35
-30.00%
4.15
2.15
130,000 130 3.90 124,000 21,000
20.39%
EXIDEIND 24-Sep-15 CE 155.00 3.65 -2.45
-40.16%
5.60
3.00
130,000 65 5.34 106,000 24,000
29.27%
JINDALSTEL 24-Sep-15 CE 100.00 0.20 -0.05
-20.00%
0.30
0.20
130,000 65 0.36 308,000 120,000
63.83%
POWERGRID 24-Sep-15 CE 140.00 0.50 -0.25
-33.33%
0.70
0.45
130,000 65 0.73 482,000 86,000
21.72%
ASIANPAINT 24-Sep-15 CE 860.00 18.20 -9.90
-35.23%
26.45
13.95
129,750 519 23.63 68,250 29,500
76.13%
AUROPHARMA 24-Sep-15 CE 780.00 25.35 -5.50
-17.83%
33.95
24.00
129,500 259 37.39 82,500 12,500
17.86%
CEATLTD 24-Sep-15 CE 1,100.00 47.25 -8.75
-15.63%
60.00
40.75
128,500 257 64.11 76,500 2,500
3.38%
SUNTV 24-Sep-15 CE 340.00 27.50 2.60
10.44%
42.10
22.70
128,500 257 38.49 74,500 23,500
46.08%
BANKBARODA 24-Sep-15 CE 170.00 12.90 -7.70
-37.38%
19.00
12.15
128,000 64 16.99 100,000 66,000
194.12%
HINDALCO 24-Sep-15 CE 87.50 1.15 -0.65
-36.11%
1.65
1.05
128,000 64 1.78 184,000 12,000
6.98%
WOCKPHARMA 24-Sep-15 CE 1,400.00 49.20 -22.25
-31.14%
80.55
46.10
127,750 1,022 79.61 58,625 17,250
41.69%
AMTEKAUTO 24-Sep-15 CE 60.00 2.30 -1.05
-31.34%
5.60
1.95
126,000 63 3.31 286,000 16,000
5.93%
CROMPGREAV 24-Sep-15 CE 170.00 6.55 -1.30
-16.56%
8.50
5.50
126,000 63 8.27 64,000 16,000
33.33%
JINDALSTEL 24-Sep-15 CE 85.00 0.60 -0.35
-36.84%
1.00
0.55
126,000 63 1.00 178,000 40,000
28.99%
JINDALSTEL 24-Sep-15 CE 90.00 0.35 -0.30
-46.15%
0.70
0.35
126,000 63 0.59 526,000 28,000
5.62%
SYNDIBANK 24-Sep-15 CE 95.00 1.75 -0.15
-7.89%
2.10
1.50
126,000 63 2.10 172,000 22,000
14.67%
NIFTY 24-Sep-15 CE 9,200.00 1.80 0.10
5.88%
1.85
1.20
125,675 5,027 1.89 375,150 -24,000
-6.01%
ADANIENT 24-Sep-15 CE 75.00 4.65 -1.20
-20.51%
5.70
3.70
125,000 250 5.60 113,000 46,000
68.66%
DISHTV 24-Sep-15 CE 130.00 0.40 -0.10
-20.00%
0.60
0.35
124,000 31 0.52 220,000 44,000
25.00%
TATAGLOBAL 24-Sep-15 CE 125.00 1.95 -0.90
-31.58%
2.55
1.70
124,000 62 2.53 276,000 34,000
14.05%
TECHM 24-Sep-15 CE 520.00 18.65 -0.10
-0.53%
23.30
15.20
123,500 247 23.05 52,000 21,500
70.49%
LT 24-Sep-15 CE 1,800.00 7.60 -1.00
-11.63%
8.80
0.05
122,375 979 8.65 238,750 3,125
1.33%
AMTEKAUTO 24-Sep-15 CE 55.00 3.95 -0.85
-17.71%
4.35
2.95
122,000 61 4.65 154,000 6,000
4.05%
DLF 24-Sep-15 CE 160.00 0.25 -0.10
-28.57%
0.45
0.25
122,000 61 0.43 232,000 118,000
103.51%
MARUTI 24-Sep-15 CE 4,400.00 41.00 -16.60
-28.82%
64.00
36.75
120,625 965 57.74 92,875 11,125
13.61%
STAR 24-Sep-15 CE 1,250.00 43.90 -7.95
-15.33%
58.85
35.50
120,500 482 58.96 50,500 0
0.00%
NMDC 24-Sep-15 CE 105.00 1.35 -0.20
-12.90%
1.55
1.25
120,000 60 1.64 126,000 32,000
34.04%
TATAPOWER 24-Sep-15 CE 60.00 2.75 -0.15
-5.17%
2.85
2.35
120,000 30 3.16 204,000 -8,000
-3.77%
MARUTI 24-Sep-15 CE 4,500.00 25.80 -10.65
-29.22%
39.90
23.50
119,375 955 36.33 79,750 12,375
18.37%
BPCL 24-Sep-15 CE 920.00 17.10 -4.30
-20.09%
20.20
14.65
118,000 236 20.46 91,500 15,000
19.61%
INDUSINDBK 24-Sep-15 CE 900.00 10.10 -2.80
-21.71%
11.70
8.50
116,500 466 11.20 71,250 -8,750
-10.94%
ANDHRABANK 24-Sep-15 CE 72.50 1.45 -0.60
-29.27%
1.80
1.35
116,000 29 1.86 124,000 -4,000
-3.13%
FEDERALBNK 24-Sep-15 CE 62.50 1.50 -0.90
-37.50%
2.00
1.45
116,000 29 1.94 420,000 4,000
0.96%
IBREALEST 24-Sep-15 CE 67.50 1.05 -1.35
-56.25%
2.25
1.05
116,000 29 1.77 100,000 44,000
78.57%
BPCL 24-Sep-15 CE 900.00 20.10 -9.00
-30.93%
27.15
19.50
115,500 231 27.55 77,000 12,500
19.38%
NIFTY 24-Sep-15 CE 8,150.00 73.70 -46.30
-38.58%
102.00
67.30
114,575 4,583 96.86 64,825 17,450
36.83%
LICHSGFIN 24-Sep-15 CE 470.00 7.30 -3.75
-33.94%
9.25
6.20
114,500 229 8.55 75,500 22,500
42.45%
ALBK 24-Sep-15 CE 85.00 3.10 -0.90
-22.50%
3.70
2.40
114,000 57 3.44 176,000 24,000
15.79%
ARVIND 24-Sep-15 CE 260.00 14.70 -8.40
-36.36%
19.00
13.60
114,000 114 17.28 43,000 22,000
104.76%
APOLLOTYRE 24-Sep-15 CE 175.00 7.05 -5.95
-45.77%
9.85
6.80
114,000 57 9.18 60,000 50,000
500.00%
IBULHSGFIN 24-Sep-15 CE 780.00 12.30 -9.65
-43.96%
19.05
12.20
114,000 228 16.95 77,000 23,500
43.93%
MOTHERSUMI 24-Sep-15 CE 310.00 10.25 -4.60
-30.98%
13.50
8.25
114,000 152 11.91 72,750 23,250
46.97%
LT 24-Sep-15 CE 1,750.00 12.35 -2.25
-15.41%
14.55
9.85
113,250 906 13.94 157,500 5,125
3.36%
CAIRN 24-Sep-15 CE 155.00 4.80 -0.50
-9.43%
7.40
4.40
113,000 113 6.88 60,000 15,000
33.33%
HINDPETRO 24-Sep-15 CE 820.00 24.50 -10.75
-30.50%
32.10
21.80
113,000 226 30.66 240,500 1,500
0.63%
NIFTY 31-Dec-15 CE 8,500.00 145.00 -38.50
-20.98%
170.00
140.05
112,650 4,506 170.09 646,250 8,200
1.29%
BANKNIFTY 24-Sep-15 CE 19,500.00 12.80 -4.10
-24.26%
14.90
10.15
112,625 4,505 14.49 154,625 8,550
5.85%
ANDHRABANK 24-Sep-15 CE 75.00 1.05 -0.35
-25.00%
1.25
1.00
112,000 28 1.24 272,000 -12,000
-4.23%
BANKINDIA 24-Sep-15 CE 180.00 0.60 -0.40
-40.00%
0.85
0.55
112,000 112 0.83 170,000 15,000
9.68%
HCLTECH 24-Sep-15 CE 1,000.00 17.60 -6.00
-25.42%
23.80
12.00
112,000 448 18.94 72,750 14,750
25.43%
IOB 24-Sep-15 CE 37.50 0.65 -0.25
-27.78%
0.70
0.55
112,000 14 0.68 144,000 0
0.00%
RCOM 24-Sep-15 CE 52.50 6.50 -2.20
-25.29%
8.30
5.70
112,000 28 7.48 88,000 -48,000
-35.29%
RPOWER 24-Sep-15 CE 50.00 0.10 -0.05
-33.33%
0.15
0.10
112,000 28 0.11 532,000 36,000
7.26%
NTPC 24-Sep-15 CE 120.00 3.70 -0.70
-15.91%
4.95
3.60
110,000 55 4.73 148,000 2,000
1.37%
TATAMTRDVR 24-Sep-15 CE 260.00 2.40 -1.15
-32.39%
3.05
2.20
109,000 109 2.92 164,000 -6,000
-3.53%
HEXAWARE 24-Sep-15 CE 240.00 11.10 -4.00
-26.49%
20.00
8.65
107,000 107 14.01 41,000 7,000
20.59%
RECLTD 24-Sep-15 CE 250.00 9.65 -1.85
-16.09%
13.05
6.85
107,000 107 11.71 119,000 4,000
3.48%
HINDPETRO 24-Sep-15 CE 880.00 9.50 -5.25
-35.59%
13.35
8.85
105,500 211 11.98 101,000 28,500
39.31%
IDBI 24-Sep-15 CE 75.00 0.25 -0.10
-28.57%
0.35
0.20
104,000 26 0.24 200,000 48,000
31.58%
JSWENERGY 24-Sep-15 CE 75.00 3.80 -2.00
-34.48%
5.10
3.00
104,000 52 4.30 104,000 32,000
44.44%
JSWENERGY 24-Sep-15 CE 80.00 2.70 -0.55
-16.92%
2.90
1.85
104,000 52 2.56 118,000 12,000
11.32%
AUROPHARMA 24-Sep-15 CE 760.00 32.45 -6.70
-17.11%
43.50
31.05
103,500 207 38.03 40,000 8,500
26.98%
LICHSGFIN 24-Sep-15 CE 430.00 20.45 0.40
2.00%
23.80
16.35
103,500 207 20.27 40,000 34,000
566.67%
SKSMICRO 24-Sep-15 CE 480.00 14.90 -4.35
-22.60%
21.75
12.00
103,500 207 16.59 82,000 12,500
17.99%
INDUSINDBK 24-Sep-15 CE 820.00 39.85 -53.80
-57.45%
43.00
34.90
103,250 413 39.31 43,750 42,500
3,400.00%
CIPLA 24-Sep-15 CE 760.00 3.00 -1.40
-31.82%
5.45
3.00
102,500 205 4.34 154,000 62,000
67.39%
HINDPETRO 24-Sep-15 CE 900.00 7.30 -3.60
-33.03%
9.80
6.50
102,500 205 8.55 270,500 8,000
3.05%
HINDUNILVR 24-Sep-15 CE 860.00 21.60 -5.50
-20.30%
25.45
20.00
101,000 404 22.85 92,250 33,000
55.70%
NIFTY 24-Sep-15 CE 8,050.00 105.95 -60.60
-36.39%
144.70
97.80
100,775 4,031 118.66 68,325 12,550
22.50%
DISHTV 24-Sep-15 CE 125.00 0.65 -0.20
-23.53%
0.85
0.50
100,000 25 0.68 216,000 -28,000
-11.48%
LUPIN 24-Sep-15 CE 1,950.00 46.95 -21.30
-31.21%
64.55
42.00
99,750 798 49.93 60,875 16,625
37.57%
SOUTHBANK 24-Sep-15 CE 22.50 0.20 -0.15
-42.86%
0.30
0.15
99,000 11 0.22 324,000 54,000
20.00%
NIFTY 29-Oct-15 CE 8,900.00 13.35 -4.30
-24.36%
16.50
12.85
98,325 3,933 14.79 518,675 3,600
0.70%
CANBK 24-Sep-15 CE 330.00 2.95 -1.95
-39.80%
4.50
2.95
98,000 98 3.62 149,000 10,000
7.19%
EXIDEIND 24-Sep-15 CE 150.00 5.60 -6.40
-53.33%
6.75
4.60
98,000 49 5.72 36,000 20,000
125.00%
HINDPETRO 24-Sep-15 CE 860.00 13.45 -6.30
-31.90%
17.70
11.15
98,000 196 14.60 109,000 13,500
14.14%
IRB 24-Sep-15 CE 230.00 10.95 -4.00
-26.76%
16.85
9.35
97,000 97 11.24 77,000 22,000
40.00%
ADANIPOWER 24-Sep-15 CE 30.00 0.05 -0.10
-66.67%
0.10
0.05
96,000 24 0.08 372,000 68,000
22.37%
APOLLOTYRE 24-Sep-15 CE 195.00 2.25 -1.60
-41.56%
3.85
2.05
96,000 48 2.57 64,000 2,000
3.23%
EXIDEIND 24-Sep-15 CE 170.00 1.20 -0.80
-40.00%
1.65
0.55
96,000 48 1.11 198,000 -38,000
-16.10%
SAIL 24-Sep-15 CE 47.50 1.90 -1.50
-44.12%
2.30
1.75
96,000 24 1.88 100,000 48,000
92.31%
RELCAPITAL 24-Sep-15 CE 350.00 3.00 -1.10
-26.83%
4.25
2.80
95,500 191 3.13 75,500 9,500
14.39%
M&M 24-Sep-15 CE 1,300.00 10.25 -8.95
-46.61%
18.30
10.00
95,000 380 13.44 96,500 0
0.00%
ADANIENT 24-Sep-15 CE 85.00 2.00 -0.60
-23.08%
2.45
1.70
94,500 189 1.98 187,500 4,000
2.18%
SUNPHARMA 24-Sep-15 CE 980.00 10.60 0.85
8.72%
13.20
9.25
94,500 378 10.30 120,250 12,000
11.09%
NIFTY 24-Sep-15 CE 7,950.00 147.00 -78.60
-34.84%
195.00
137.10
94,400 3,776 156.71 53,600 18,450
52.49%
TCS 24-Sep-15 CE 2,750.00 14.50 -4.00
-21.62%
23.75
13.45
94,375 755 17.53 44,875 6,250
16.18%
TECHM 24-Sep-15 CE 560.00 6.55 0.10
1.55%
8.10
5.10
94,000 188 6.40 84,000 -12,000
-12.50%
LUPIN 24-Sep-15 CE 1,900.00 66.50 -29.00
-30.37%
91.05
58.50
93,500 748 63.95 62,250 18,750
43.10%
VOLTAS 24-Sep-15 CE 310.00 2.45 -1.10
-30.99%
4.00
2.00
93,000 93 2.80 76,000 6,000
8.57%
CIPLA 24-Sep-15 CE 660.00 26.05 -12.20
-31.90%
42.50
26.05
92,500 185 29.07 58,500 -16,000
-21.48%
NIFTY 29-Oct-15 CE 8,700.00 25.75 -10.60
-29.16%
32.85
25.00
92,400 3,696 26.88 218,650 -3,075
-1.39%
BHEL 24-Sep-15 CE 270.00 1.10 -0.30
-21.43%
1.40
0.95
92,000 92 1.03 158,000 14,000
9.72%
INDUSINDBK 24-Sep-15 CE 880.00 16.15 -2.45
-13.17%
16.95
12.80
92,000 368 13.74 82,000 -8,000
-8.89%
RCOM 24-Sep-15 CE 67.50 0.70 -0.55
-44.00%
1.15
0.60
92,000 23 0.83 164,000 20,000
13.89%
SAIL 24-Sep-15 CE 57.50 0.30 -0.25
-45.45%
0.40
0.30
92,000 23 0.29 212,000 28,000
15.22%
UCOBANK 24-Sep-15 CE 50.00 0.90 -0.40
-30.77%
1.10
0.75
92,000 23 0.86 288,000 28,000
10.77%
NIFTY 31-Dec-15 CE 8,000.00 337.00 -80.60
-19.30%
389.00
321.80
91,350 3,654 323.00 490,750 30,600
6.65%
HDFCBANK 24-Sep-15 CE 1,100.00 3.25 -1.85
-36.27%
4.00
2.65
91,250 365 3.17 142,750 -2,250
-1.55%
BHARTIARTL 24-Sep-15 CE 400.00 1.80 -0.55
-23.40%
2.15
1.60
91,000 91 1.59 316,000 -6,000
-1.86%
GAIL 24-Sep-15 CE 300.00 8.40 -1.05
-11.11%
10.40
6.90
91,000 91 7.84 136,000 5,000
3.82%
UNIONBANK 24-Sep-15 CE 220.00 0.70 -0.65
-48.15%
1.50
0.70
90,000 45 0.82 150,000 10,000
7.14%
SKSMICRO 24-Sep-15 CE 500.00 10.15 -2.90
-22.22%
14.10
7.90
89,500 179 9.94 113,500 0
0.00%
TVSMOTOR 24-Sep-15 CE 220.00 8.40 -2.95
-25.99%
12.25
5.00
89,000 89 7.29 48,000 41,000
585.71%
DRREDDY 24-Sep-15 CE 4,400.00 73.70 -24.70
-25.10%
102.95
70.00
88,875 711 68.56 66,375 55,375
503.41%
BANKNIFTY 24-Sep-15 CE 17,200.00 331.70 -201.30
-37.77%
440.00
318.10
88,775 3,551 331.96 39,325 14,000
55.28%
IDBI 24-Sep-15 CE 57.50 3.50 -1.75
-33.33%
3.80
3.10
88,000 22 2.96 92,000 40,000
76.92%
IBREALEST 24-Sep-15 CE 80.00 0.20 -0.30
-60.00%
0.40
0.20
88,000 22 0.24 76,000 -28,000
-26.92%
AUROPHARMA 24-Sep-15 CE 820.00 15.00 -2.80
-15.73%
19.65
12.15
87,500 175 13.86 81,500 -12,000
-12.83%
CEATLTD 24-Sep-15 CE 1,200.00 20.90 -2.85
-12.00%
26.05
17.00
87,500 175 18.53 67,000 4,000
6.35%
NIFTY 24-Sep-15 CE 7,000.00 818.80 -181.90
-18.18%
945.65
790.00
86,875 3,475 755.42 676,425 8,075
1.21%
NIFTY 29-Oct-15 CE 9,100.00 7.35 -1.85
-20.11%
9.25
6.50
85,575 3,423 6.50 697,975 -35,600
-4.85%
INDIACEM 24-Sep-15 CE 90.00 0.25 -0.40
-61.54%
0.50
0.25
84,000 21 0.28 208,000 32,000
18.18%
RCOM 24-Sep-15 CE 72.50 0.35 -0.15
-30.00%
0.55
0.30
84,000 21 0.34 68,000 8,000
13.33%
HDFC 24-Sep-15 CE 1,160.00 45.00 -15.35
-25.43%
45.80
39.50
82,750 331 35.80 53,750 -3,250
-5.70%
LICHSGFIN 24-Sep-15 CE 480.00 5.50 -2.80
-33.73%
6.95
4.75
82,500 165 4.60 109,000 2,500
2.35%
ADANIPORTS 24-Sep-15 CE 400.00 3.30 -1.45
-30.53%
4.45
3.00
82,000 82 3.03 176,000 -10,000
-5.38%
BANKNIFTY 24-Sep-15 CE 18,200.00 96.00 -56.85
-37.19%
121.30
94.05
81,750 3,270 88.72 47,900 20,075
72.15%
RELIANCE 24-Sep-15 CE 980.00 1.80 -0.70
-28.00%
2.30
1.35
81,250 325 1.42 214,250 8,000
3.88%
CENTURYTEX 24-Sep-15 CE 560.00 16.80 -11.15
-39.89%
28.20
15.30
80,000 160 16.52 48,000 30,500
174.29%
RCOM 24-Sep-15 CE 77.50 0.15 -0.10
-40.00%
0.25
0.15
80,000 20 0.15 40,000 0
0.00%
IBULHSGFIN 24-Sep-15 CE 760.00 17.35 -12.10
-41.09%
26.60
17.35
79,000 158 16.91 42,500 21,500
102.38%
KOTAKBANK 24-Sep-15 CE 700.00 3.95 -2.50
-38.76%
5.45
3.00
79,000 158 3.25 132,500 17,000
14.72%
SBIN 24-Sep-15 CE 310.00 0.45 -0.25
-35.71%
0.60
0.45
79,000 79 0.43 304,000 13,000
4.47%
NIFTY 31-Dec-15 CE 9,500.00 21.30 -3.05
-12.53%
23.50
21.30
78,500 3,140 17.63 1,664,750 6,700
0.40%
WOCKPHARMA 24-Sep-15 CE 1,350.00 65.30 -28.35
-30.27%
103.45
63.75
78,250 626 62.48 45,875 14,500
46.22%
ASIANPAINT 24-Sep-15 CE 900.00 9.50 -4.45
-31.90%
12.95
7.15
78,000 312 7.53 70,250 10,750
18.07%
CROMPGREAV 24-Sep-15 CE 190.00 2.10 -0.30
-12.50%
2.65
1.70
78,000 39 1.57 244,000 12,000
5.17%
CENTURYTEX 24-Sep-15 CE 620.00 6.00 -4.45
-42.58%
9.50
5.10
78,000 156 5.91 69,500 33,500
93.06%
TATASTEEL 24-Sep-15 CE 210.00 17.00 -4.50
-20.93%
22.35
14.65
78,000 78 13.97 149,000 12,000
8.76%
ZEEL 24-Sep-15 CE 400.00 6.35 -3.80
-37.44%
8.70
5.40
78,000 78 5.48 86,000 -1,000
-1.15%
AUROPHARMA 24-Sep-15 CE 750.00 36.25 -7.70
-17.52%
48.65
35.00
77,500 155 31.11 45,000 9,000
25.00%
NHPC 24-Sep-15 CE 27.50 0.05 0.00
0.00%
2.45
0.05
77,000 7 0.56 55,000 55,000
0.00%
VOLTAS 24-Sep-15 CE 260.00 14.95 -6.55
-30.47%
18.90
11.50
77,000 77 10.21 27,000 23,000
575.00%
INDIACEM 24-Sep-15 CE 85.00 0.55 -0.50
-47.62%
0.85
0.40
76,000 19 0.40 156,000 24,000
18.18%
GAIL 24-Sep-15 CE 320.00 3.05 -0.45
-12.86%
4.00
2.60
74,000 74 2.43 143,000 28,000
24.35%
IDEA 24-Sep-15 CE 175.00 0.70 -0.35
-33.33%
0.85
0.65
74,000 37 0.55 66,000 -2,000
-2.94%
SYNDIBANK 24-Sep-15 CE 100.00 1.05 -0.10
-8.70%
1.15
0.90
74,000 37 0.75 170,000 -10,000
-5.56%
NIFTY 24-Sep-15 CE 7,850.00 190.00 -97.85
-33.99%
252.45
185.00
73,650 2,946 149.25 28,900 24,400
542.22%
HDFC 24-Sep-15 CE 1,180.00 33.75 -16.25
-32.50%
36.25
29.75
73,500 294 24.81 22,750 -250
-1.09%
AUROPHARMA 24-Sep-15 CE 840.00 10.90 -2.25
-17.11%
14.50
9.85
72,500 145 8.74 52,500 500
0.96%
LICHSGFIN 24-Sep-15 CE 500.00 3.05 -1.90
-38.38%
3.95
2.85
72,500 145 2.36 121,000 -1,500
-1.22%
NIFTY 29-Oct-15 CE 7,900.00 262.00 -80.75
-23.56%
314.85
250.00
72,100 2,884 201.97 55,125 30,075
120.06%
IDFC 24-Sep-15 CE 137.50 2.35 -0.55
-18.97%
2.45
2.00
72,000 36 1.59 156,000 2,000
1.30%
IOB 24-Sep-15 CE 40.00 0.35 -0.20
-36.36%
0.50
0.35
72,000 9 0.32 312,000 24,000
8.33%
JISLJALEQS 24-Sep-15 CE 70.00 0.30 -0.25
-45.45%
0.40
0.25
72,000 18 0.22 360,000 8,000
2.27%
PNB 24-Sep-15 CE 200.00 0.20 -0.10
-33.33%
1.90
0.15
72,000 36 0.19 250,000 46,000
22.55%
RPOWER 24-Sep-15 CE 35.00 3.00 -0.70
-18.92%
3.60
2.65
72,000 18 2.15 232,000 24,000
11.54%
NIFTY 26-Nov-15 CE 8,100.00 224.25 -49.40
-18.05%
258.25
200.00
71,550 2,862 159.37 98,175 58,050
144.67%
BANKINDIA 24-Sep-15 CE 155.00 3.00 -1.55
-34.07%
3.95
2.75
71,000 71 2.25 70,000 2,000
2.94%
UBL 24-Sep-15 CE 950.00 28.50 -16.50
-36.67%
51.50
25.00
70,250 281 27.50 18,500 16,000
640.00%
M&M 24-Sep-15 CE 1,280.00 14.95 -10.05
-40.20%
23.50
13.20
70,000 280 12.50 37,500 9,750
35.14%
PNB 24-Sep-15 CE 130.00 11.65 -6.05
-34.18%
15.20
11.45
70,000 35 8.54 62,000 56,000
933.33%
UNIONBANK 24-Sep-15 CE 195.00 2.95 -2.35
-44.34%
4.85
2.80
70,000 35 2.82 76,000 -2,000
-2.56%
HCLTECH 24-Sep-15 CE 980.00 24.80 -7.35
-22.86%
31.30
16.65
69,500 278 16.62 31,250 8,500
37.36%
CAIRN 24-Sep-15 CE 145.00 8.10 -2.70
-25.00%
13.00
8.10
69,000 69 7.60 63,000 0
0.00%
LT 24-Sep-15 CE 1,550.00 77.80 -10.20
-11.59%
83.60
66.00
68,750 550 50.13 23,750 20,000
533.33%
WOCKPHARMA 24-Sep-15 CE 1,600.00 14.25 -6.35
-30.83%
23.60
13.60
68,750 550 13.12 72,000 18,375
34.27%
KOTAKBANK 24-Sep-15 CE 680.00 4.80 -6.55
-57.71%
9.20
4.80
68,500 137 4.76 50,500 4,500
9.78%
RELCAPITAL 24-Sep-15 CE 360.00 2.20 -0.65
-22.81%
2.95
1.95
68,500 137 1.58 117,000 4,500
4.00%
MOTHERSUMI 24-Sep-15 CE 340.00 3.70 -1.65
-30.84%
5.75
2.55
68,250 91 2.54 102,000 0
0.00%
AUROPHARMA 24-Sep-15 CE 775.00 26.95 -5.50
-16.95%
36.20
25.00
68,000 136 21.05 24,500 2,000
8.89%
FEDERALBNK 24-Sep-15 CE 70.00 0.45 -0.15
-25.00%
0.50
0.35
68,000 17 0.27 216,000 24,000
12.50%
INDIACEM 24-Sep-15 CE 77.50 1.25 -2.50
-66.67%
2.20
1.10
68,000 17 0.89 80,000 48,000
150.00%
ADANIPORTS 24-Sep-15 CE 390.00 4.65 -0.95
-16.96%
6.20
4.25
68,000 68 3.55 54,000 5,000
10.20%
RCOM 24-Sep-15 CE 50.00 8.00 -3.00
-27.27%
10.05
7.40
68,000 17 5.33 204,000 -4,000
-1.92%
BIOCON 24-Sep-15 CE 460.00 7.00 -3.50
-33.33%
11.30
6.20
67,500 135 5.45 95,000 38,500
68.14%
HDFC 24-Sep-15 CE 1,260.00 10.50 -4.90
-31.82%
11.25
7.20
67,250 269 6.76 58,250 2,000
3.56%
CENTURYTEX 24-Sep-15 CE 580.00 12.50 -7.70
-38.12%
20.00
10.35
67,000 134 9.78 48,500 1,000
2.11%
RELINFRA 24-Sep-15 CE 370.00 4.60 -1.40
-23.33%
5.60
3.80
66,000 132 3.08 63,000 3,000
5.00%
CROMPGREAV 24-Sep-15 CE 200.00 1.15 -0.10
-8.00%
1.35
0.85
66,000 33 0.70 298,000 4,000
1.36%
ORIENTBANK 24-Sep-15 CE 135.00 6.20 -3.65
-37.06%
9.00
5.65
66,000 66 4.46 40,000 14,000
53.85%
UPL 24-Sep-15 CE 560.00 14.05 4.25
43.37%
16.30
11.00
65,500 131 9.01 33,500 6,000
21.82%
NIFTY 24-Sep-15 CE 7,400.00 485.85 -147.20
-23.25%
591.20
464.95
65,400 2,616 331.50 46,875 -30,100
-39.10%
NIFTY 26-Nov-15 CE 8,500.00 86.00 -30.00
-25.86%
105.90
83.25
65,100 2,604 62.48 102,750 44,925
77.69%
NIFTY 26-Nov-15 CE 8,800.00 38.80 -9.70
-20.00%
44.50
37.40
65,100 2,604 27.55 98,175 49,725
102.63%
CEATLTD 24-Sep-15 CE 1,140.00 34.60 -5.65
-14.04%
42.65
30.00
65,000 130 23.92 31,000 -1,000
-3.13%
CANBK 24-Sep-15 CE 350.00 1.55 -1.00
-39.22%
2.40
1.40
65,000 65 1.21 176,000 4,000
2.33%
ONGC 24-Sep-15 CE 300.00 0.50 0.05
11.11%
0.65
0.35
64,000 64 0.34 357,000 25,000
7.53%
TATASTEEL 24-Sep-15 CE 300.00 0.30 0.00
0.00%
0.30
0.20
64,000 64 0.17 511,000 0
0.00%
WIPRO 24-Sep-15 CE 600.00 6.00 -1.90
-24.05%
7.00
5.35
63,000 126 3.91 72,000 4,500
6.67%
HINDPETRO 24-Sep-15 CE 800.00 32.50 -12.45
-27.70%
41.00
28.60
62,500 125 21.10 69,000 -2,000
-2.82%
KOTAKBANK 24-Sep-15 CE 620.00 23.00 -22.20
-49.12%
26.35
20.95
62,500 125 15.20 39,500 37,000
1,480.00%
ASIANPAINT 24-Sep-15 CE 880.00 12.75 -7.55
-37.19%
17.80
10.05
61,750 247 8.05 34,250 11,000
47.31%
BANKNIFTY 24-Sep-15 CE 17,800.00 163.05 -103.20
-38.76%
213.00
160.40
61,650 2,466 115.32 29,600 7,400
33.33%
BHARTIARTL 24-Sep-15 CE 390.00 2.70 -0.75
-21.74%
3.50
2.35
61,000 61 1.62 150,000 -14,000
-8.54%
M&MFIN 24-Sep-15 CE 270.00 5.00 0.25
5.26%
5.50
4.00
61,000 61 2.98 57,000 10,000
21.28%
RELINFRA 24-Sep-15 CE 320.00 18.60 -5.85
-23.93%
20.90
16.25
60,500 121 11.05 76,000 2,500
3.40%
RELINFRA 24-Sep-15 CE 400.00 1.75 -0.75
-30.00%
2.50
1.50
60,500 121 1.15 186,500 -12,500
-6.28%
NIFTY 24-Sep-15 CE 7,300.00 561.00 -161.70
-22.37%
660.00
544.00
60,050 2,402 338.86 105,225 46,400
78.88%
ICICIBANK 29-Oct-15 CE 300.00 8.60 -0.50
-5.49%
9.00
7.30
60,000 60 4.84 21,000 -28,000
-57.14%
L&TFH 24-Sep-15 CE 75.00 0.25 0.00
0.00%
0.25
0.20
60,000 15 0.14 352,000 0
0.00%
TATAPOWER 24-Sep-15 CE 70.00 0.35 0.00
0.00%
0.35
0.30
60,000 15 0.20 372,000 16,000
4.49%
WOCKPHARMA 24-Sep-15 CE 1,450.00 36.05 -18.15
-33.49%
60.40
35.00
59,750 478 27.31 43,000 6,875
19.03%
AMBUJACEM 24-Sep-15 CE 220.00 4.90 0.60
13.95%
5.00
3.10
59,000 59 2.54 105,000 4,000
3.96%
TVSMOTOR 24-Sep-15 CE 240.00 4.00 -0.25
-5.88%
4.80
2.30
59,000 59 2.08 71,000 16,000
29.09%
CAIRN 24-Sep-15 CE 140.00 11.60 -2.25
-16.25%
16.25
11.10
58,000 58 8.57 93,000 5,000
5.68%
HDIL 24-Sep-15 CE 55.00 7.55 -1.25
-14.20%
9.55
7.05
58,000 29 5.15 32,000 8,000
33.33%
IDFC 24-Sep-15 CE 125.00 7.90 -1.05
-11.73%
7.95
6.65
58,000 29 4.41 66,000 44,000
200.00%
IDFC 24-Sep-15 CE 127.50 6.35 -23.55
-78.76%
6.35
5.45
58,000 29 3.38 22,000 22,000
0.00%
BANKNIFTY 24-Sep-15 CE 17,300.00 294.90 -187.70
-38.89%
389.90
289.00
57,950 2,318 191.59 23,425 5,675
31.97%
NIFTY 26-Nov-15 CE 8,000.00 265.00 -63.85
-19.42%
312.65
248.00
57,675 2,307 163.08 54,825 39,675
261.88%
HINDUNILVR 24-Sep-15 CE 880.00 14.60 -3.80
-20.65%
16.65
13.00
57,500 230 8.46 98,750 2,000
2.07%
TATAMOTORS 29-Oct-15 CE 350.00 12.00 3.60
42.86%
15.00
12.00
57,500 115 7.99 55,500 55,000
11,000.00%
BPCL 24-Sep-15 CE 940.00 12.20 -3.60
-22.78%
14.85
10.45
57,000 114 7.31 89,500 8,000
9.82%
AMBUJACEM 24-Sep-15 CE 230.00 2.65 0.80
43.24%
2.65
1.70
57,000 57 1.15 53,000 13,000
32.50%
UPL 24-Sep-15 CE 500.00 43.50 13.00
42.62%
45.45
32.60
57,000 114 21.60 16,000 6,500
68.42%
TATAMOTORS 24-Sep-15 CE 390.00 1.40 -0.75
-34.88%
2.10
1.40
57,000 114 1.00 182,000 6,000
3.41%
CANBK 24-Sep-15 CE 270.00 18.50 -10.70
-36.64%
20.70
18.15
56,000 56 10.79 33,000 32,000
3,200.00%
FEDERALBNK 24-Sep-15 CE 67.50 0.50 -0.60
-54.55%
0.80
0.50
56,000 14 0.36 80,000 8,000
11.11%
JISLJALEQS 24-Sep-15 CE 62.50 1.15 -0.85
-42.50%
1.60
1.00
56,000 14 0.68 112,000 16,000
16.67%
NMDC 24-Sep-15 CE 110.00 0.60 -0.15
-20.00%
0.70
0.50
56,000 28 0.32 200,000 0
0.00%
TITAN 24-Sep-15 CE 350.00 4.70 -2.45
-34.27%
7.05
3.80
56,000 56 2.73 84,000 13,000
18.31%
HCLTECH 24-Sep-15 CE 960.00 33.00 -9.75
-22.81%
40.20
23.15
55,500 222 16.52 49,750 3,500
7.57%
CAIRN 24-Sep-15 CE 180.00 0.80 0.10
14.29%
1.25
0.60
55,000 55 0.51 62,000 14,000
29.17%
ORIENTBANK 24-Sep-15 CE 160.00 1.40 -0.80
-36.36%
2.25
1.10
55,000 55 0.87 267,000 10,000
3.89%
UNITECH 24-Sep-15 CE 12.50 0.05 0.00
0.00%
0.05
0.05
55,000 5 0.03 374,000 0
0.00%
UNITECH 24-Sep-15 CE 15.00 0.05 0.00
0.00%
0.05
0.05
55,000 5 0.03 66,000 0
0.00%
UNITECH 29-Oct-15 CE 10.00 0.20 -0.05
-20.00%
0.20
0.20
55,000 5 0.11 440,000 44,000
11.11%
ADANIENT 24-Sep-15 CE 100.00 0.60 -0.20
-25.00%
0.75
0.50
54,500 109 0.31 199,500 4,000
2.05%
GLENMARK 24-Sep-15 CE 1,200.00 32.80 -3.90
-10.63%
38.80
27.40
54,500 218 17.51 72,250 -1,000
-1.37%
M&M 24-Sep-15 CE 1,260.00 18.00 -14.00
-43.75%
30.05
17.75
54,500 218 12.88 42,500 8,000
23.19%
HDFC 24-Sep-15 CE 1,300.00 5.15 -2.40
-31.79%
7.00
3.55
54,250 217 2.73 91,500 -1,750
-1.88%
APOLLOTYRE 24-Sep-15 CE 210.00 0.95 -0.35
-26.92%
1.50
0.80
54,000 27 0.59 106,000 14,000
15.22%
CAIRN 24-Sep-15 CE 165.00 2.30 0.20
9.52%
3.70
2.15
54,000 54 1.66 35,000 -2,000
-5.41%
VEDL 24-Sep-15 CE 130.00 0.35 -0.15
-30.00%
0.50
0.35
54,000 27 0.23 182,000 10,000
5.81%
HCLTECH 24-Sep-15 CE 1,020.00 12.35 -4.35
-26.05%
16.35
8.15
53,750 215 6.44 25,250 3,250
14.77%
ALBK 24-Sep-15 CE 100.00 0.55 -0.15
-21.43%
0.65
0.45
52,000 26 0.28 138,000 10,000
7.81%
BHARATFORG 24-Sep-15 CE 1,200.00 28.00 -12.10
-30.17%
43.35
22.10
52,000 208 15.87 37,750 10,250
37.27%
CROMPGREAV 24-Sep-15 CE 165.00 8.95 -1.05
-10.50%
11.20
7.40
52,000 26 4.41 16,000 6,000
60.00%
GMRINFRA 24-Sep-15 CE 10.00 1.60 -0.55
-25.58%
1.90
1.60
52,000 4 0.91 572,000 0
0.00%
JISLJALEQS 24-Sep-15 CE 55.00 3.50 -2.30
-39.66%
3.70
2.85
52,000 13 1.65 72,000 16,000
28.57%
KTKBANK 24-Sep-15 CE 120.00 6.35 -1.75
-21.60%
7.60
5.00
52,000 26 3.07 26,000 22,000
550.00%
PTC 24-Sep-15 CE 65.00 0.85 -0.50
-37.04%
1.05
0.80
52,000 13 0.50 124,000 4,000
3.33%
PTC 24-Sep-15 CE 70.00 0.30 -0.30
-50.00%
0.45
0.25
52,000 13 0.18 156,000 -4,000
-2.50%
SAIL 24-Sep-15 CE 45.00 3.20 -1.80
-36.00%
4.90
2.90
52,000 13 1.74 56,000 20,000
55.56%
NIFTY 26-Nov-15 CE 8,200.00 176.05 -44.80
-20.29%
210.95
166.00
51,975 2,079 95.65 63,525 43,050
210.26%
BANKNIFTY 24-Sep-15 CE 18,300.00 82.00 -48.20
-37.02%
101.75
81.85
51,525 2,061 47.01 23,125 12,175
111.19%
HEROMOTOCO 24-Sep-15 CE 2,500.00 35.50 -4.60
-11.47%
38.20
32.00
51,500 412 18.07 62,875 -4,125
-6.16%
ASIANPAINT 24-Sep-15 CE 840.00 25.00 -26.00
-50.98%
34.65
20.00
51,250 205 12.46 19,500 16,750
609.09%
PFC 24-Sep-15 CE 220.00 12.70 -0.35
-2.68%
16.60
12.30
51,000 51 7.55 94,000 2,000
2.17%
SBIN 24-Sep-15 CE 230.00 19.00 -4.85
-20.34%
20.05
18.20
51,000 51 9.61 34,000 17,000
100.00%
MARUTI 24-Sep-15 CE 4,250.00 78.40 -31.20
-28.47%
114.00
74.90
50,750 406 45.87 23,000 6,375
38.35%
BAJAJ-AUTO 24-Sep-15 CE 2,300.00 59.70 8.25
16.03%
60.90
47.00
50,125 401 26.83 80,625 250
0.31%
LUPIN 24-Sep-15 CE 2,100.00 14.45 -7.35
-33.72%
20.30
11.90
50,125 401 7.95 37,625 -125
-0.33%
IBULHSGFIN 24-Sep-15 CE 820.00 5.55 -4.70
-45.85%
9.95
5.55
50,000 100 3.48 54,500 -9,000
-14.17%
JSWENERGY 24-Sep-15 CE 85.00 1.50 -0.60
-28.57%
1.60
1.10
50,000 25 0.67 34,000 2,000
6.25%
PNB 24-Sep-15 CE 180.00 0.50 -0.30
-37.50%
0.65
0.45
50,000 25 0.28 232,000 24,000
11.54%
SBIN 24-Sep-15 CE 320.00 0.35 -0.10
-22.22%
0.35
0.25
50,000 50 0.17 235,000 11,000
4.91%
TATAGLOBAL 24-Sep-15 CE 115.00 5.15 -2.70
-34.39%
6.50
4.90
50,000 25 2.71 36,000 16,000
80.00%
YESBANK 24-Sep-15 CE 820.00 3.35 -0.25
-6.94%
3.45
2.65
49,750 199 1.54 63,000 -500
-0.79%
BANKINDIA 24-Sep-15 CE 135.00 9.45 -4.55
-32.50%
12.70
8.50
49,000 49 5.02 24,000 22,000
1,100.00%
ITC 24-Sep-15 CE 360.00 0.45 -0.30
-40.00%
0.70
0.45
49,000 49 0.25 60,000 1,000
1.69%
SBIN 29-Oct-15 CE 260.00 9.00 -2.00
-18.18%
10.00
8.85
49,000 49 4.65 40,000 38,000
1,900.00%
TVSMOTOR 24-Sep-15 CE 210.00 12.15 -7.20
-37.21%
14.00
7.65
49,000 49 5.11 29,000 28,000
2,800.00%
BANKNIFTY 24-Sep-15 CE 17,400.00 261.30 -172.30
-39.74%
429.90
256.75
48,850 1,954 145.58 24,750 2,025
8.91%
RELINFRA 24-Sep-15 CE 380.00 3.25 -1.20
-26.97%
3.90
2.80
48,500 97 1.62 146,500 -2,500
-1.68%
HDFC 24-Sep-15 CE 1,240.00 15.25 -6.00
-28.24%
18.05
12.10
48,500 194 6.65 41,750 -2,250
-5.11%
NIFTY 24-Sep-15 CE 8,350.00 32.85 -18.55
-36.09%
42.80
29.05
48,300 1,932 17.24 53,200 6,925
14.96%
HDFC 24-Sep-15 CE 1,220.00 19.85 -9.10
-31.43%
23.40
16.30
48,250 193 9.33 54,250 -2,500
-4.41%
HINDZINC 24-Sep-15 CE 130.00 4.00 -2.30
-36.51%
6.20
3.75
48,000 24 2.54 34,000 16,000
88.89%
IDFC 24-Sep-15 CE 120.00 10.85 -1.65
-13.20%
11.50
9.95
48,000 24 5.18 84,000 6,000
7.69%
IFCI 24-Sep-15 CE 17.50 2.50 -0.15
-5.66%
2.60
2.45
48,000 6 1.20 304,000 16,000
5.56%
IRB 24-Sep-15 CE 260.00 3.10 -0.85
-21.52%
4.85
3.00
48,000 48 1.89 74,000 7,000
10.45%
L&TFH 24-Sep-15 CE 57.50 6.00 -1.55
-20.53%
6.00
6.00
48,000 12 2.88 48,000 48,000
0.00%
NTPC 24-Sep-15 CE 122.50 2.75 -1.20
-30.38%
3.65
2.75
48,000 24 1.59 50,000 6,000
13.64%
RCOM 24-Sep-15 CE 80.00 0.10 -0.10
-50.00%
0.20
0.10
48,000 12 0.08 316,000 20,000
6.76%
TATAMTRDVR 24-Sep-15 CE 270.00 1.40 -0.65
-31.71%
1.80
1.20
48,000 48 0.74 135,000 -14,000
-9.40%
TATAPOWER 24-Sep-15 CE 55.00 6.40 -1.10
-14.67%
6.40
5.95
48,000 12 2.97 60,000 40,000
200.00%
INFY 24-Sep-15 CE 1,300.00 2.40 -0.15
-5.88%
2.95
2.00
47,750 191 1.20 80,500 -500
-0.62%
TATACHEM 24-Sep-15 CE 400.00 17.15 -0.85
-4.72%
18.90
13.30
47,500 95 7.64 23,000 18,000
360.00%
BANKNIFTY 24-Sep-15 CE 17,600.00 211.00 -128.15
-37.79%
276.10
200.50
47,325 1,893 112.98 25,050 6,425
34.50%
M&M 24-Sep-15 CE 1,240.00 23.00 -17.90
-43.77%
38.25
22.35
46,250 185 13.77 35,250 4,500
14.63%
ARVIND 24-Sep-15 CE 310.00 2.15 -1.80
-45.57%
3.50
2.15
46,000 46 1.30 42,000 8,000
23.53%
GAIL 24-Sep-15 CE 290.00 13.05 -1.40
-9.69%
15.30
10.40
46,000 46 5.95 101,000 -2,000
-1.94%
VEDL 24-Sep-15 CE 90.00 8.70 -3.50
-28.69%
11.45
8.70
46,000 23 4.66 396,000 -6,000
-1.49%
SUNPHARMA 24-Sep-15 CE 1,020.00 5.05 0.40
8.60%
6.00
4.25
45,750 183 2.27 44,750 11,250
33.58%
BPCL 24-Sep-15 CE 860.00 39.45 -10.55
-21.10%
46.00
35.00
45,000 90 18.05 48,000 -2,000
-4.00%
AMBUJACEM 24-Sep-15 CE 215.00 6.55 0.70
11.97%
6.55
4.70
45,000 45 2.50 58,000 3,000
5.45%
GAIL 24-Sep-15 CE 310.00 5.30 -0.60
-10.17%
6.70
4.40
45,000 45 2.46 64,000 0
0.00%
SOUTHBANK 24-Sep-15 CE 25.00 0.10 0.00
0.00%
0.10
0.10
45,000 5 0.05 144,000 18,000
14.29%
ZEEL 24-Sep-15 CE 390.00 9.05 -4.85
-34.89%
11.35
7.85
45,000 45 4.32 58,000 9,000
18.37%
ALBK 24-Sep-15 CE 95.00 1.00 -0.25
-20.00%
1.15
0.85
44,000 22 0.44 148,000 0
0.00%
ASHOKLEY 24-Sep-15 CE 80.00 8.75 -3.25
-27.08%
12.50
8.40
44,000 11 4.88 264,000 -4,000
-1.49%
APOLLOTYRE 24-Sep-15 CE 170.00 9.00 -8.35
-48.13%
11.50
8.90
44,000 22 4.35 32,000 18,000
128.57%
CANBK 24-Sep-15 CE 340.00 2.15 -1.65
-43.42%
3.30
2.10
44,000 44 1.06 102,000 4,000
4.08%
POWERGRID 24-Sep-15 CE 137.50 0.80 -0.35
-30.43%
1.05
0.80
44,000 22 0.40 78,000 18,000
30.00%
ZEEL 24-Sep-15 CE 380.00 12.55 -6.70
-34.81%
15.00
10.90
44,000 44 5.76 34,000 15,000
78.95%
TATAMOTORS 29-Oct-15 CE 360.00 12.15 1.15
10.45%
12.40
10.50
43,500 87 5.07 45,500 42,000
1,200.00%
NIFTY 24-Sep-15 CE 9,300.00 1.55 0.10
6.90%
1.70
1.05
43,325 1,733 0.62 168,075 -5,375
-3.10%
ADANIENT 24-Sep-15 CE 70.00 6.80 -3.65
-34.93%
7.85
5.60
43,000 86 2.89 38,500 21,500
126.47%
CEATLTD 24-Sep-15 CE 1,080.00 55.25 -10.85
-16.41%
66.00
50.00
43,000 86 25.30 18,000 10,000
125.00%
SBIN 29-Oct-15 CE 300.00 2.55 -0.20
-7.27%
3.05
2.00
43,000 43 1.15 222,000 4,000
1.83%
ZEEL 24-Sep-15 CE 410.00 4.35 -2.95
-40.41%
5.55
3.75
43,000 43 1.97 36,000 -6,000
-14.29%
NIFTY 29-Oct-15 CE 9,200.00 6.30 -1.25
-16.56%
7.40
5.75
42,925 1,717 2.67 204,175 -2,825
-1.36%
BANKNIFTY 24-Sep-15 CE 17,700.00 184.15 -117.70
-38.99%
239.70
178.30
42,025 1,681 88.56 20,050 1,775
9.71%
EXIDEIND 24-Sep-15 CE 165.00 1.75 -1.00
-36.36%
2.50
1.35
42,000 21 0.83 54,000 12,000
28.57%
MOTHERSUMI 24-Sep-15 CE 330.00 5.00 -2.80
-35.90%
7.00
4.30
42,000 56 2.26 79,500 -2,250
-2.75%
STAR 24-Sep-15 CE 1,300.00 28.50 -5.40
-15.93%
40.30
24.00
42,000 168 13.19 39,750 250
0.63%
ZEEL 24-Sep-15 CE 370.00 17.50 -5.50
-23.91%
19.70
14.55
42,000 42 6.78 30,000 16,000
114.29%
NIFTY 24-Sep-15 CE 9,400.00 1.35 0.10
8.00%
1.35
1.10
41,600 1,664 0.51 144,800 500
0.35%
ADANIENT 24-Sep-15 CE 90.00 1.35 -0.30
-18.18%
1.50
1.05
41,500 83 0.55 169,000 -9,500
-5.32%
CEATLTD 24-Sep-15 CE 1,120.00 40.05 -8.00
-16.65%
50.05
36.60
41,500 83 17.85 24,500 6,000
32.43%
CEATLTD 24-Sep-15 CE 1,160.00 30.70 -2.80
-8.36%
37.10
25.00
41,500 83 12.87 26,500 4,000
17.78%
CENTURYTEX 24-Sep-15 CE 540.00 23.75 -13.45
-36.16%
38.55
21.05
41,500 83 11.11 27,500 13,500
96.43%
ADANIPORTS 24-Sep-15 CE 340.00 19.80 -7.20
-26.67%
25.45
18.55
41,000 41 8.47 28,000 4,000
16.67%
DRREDDY 24-Sep-15 CE 4,500.00 46.00 -19.75
-30.04%
69.20
43.70
40,750 326 21.83 22,875 4,000
21.19%
IBULHSGFIN 24-Sep-15 CE 740.00 23.60 -19.95
-45.81%
36.30
23.60
40,500 81 11.80 22,000 18,500
528.57%
M&M 24-Sep-15 CE 1,200.00 37.35 -32.20
-46.30%
55.55
35.60
40,250 161 16.41 14,750 10,500
247.06%
AMTEKAUTO 24-Sep-15 CE 50.00 5.00 -1.95
-28.06%
5.95
4.50
40,000 20 2.03 148,000 20,000
15.63%
ANDHRABANK 24-Sep-15 CE 67.50 2.80 -1.25
-30.86%
3.85
2.50
40,000 10 1.14 60,000 32,000
114.29%
ADANIPOWER 24-Sep-15 CE 20.00 2.30 -1.00
-30.30%
2.60
1.90
40,000 10 0.86 72,000 16,000
28.57%
DABUR 24-Sep-15 CE 280.00 7.50 -1.45
-16.20%
9.85
7.05
40,000 40 3.51 37,000 21,000
131.25%
PFC 24-Sep-15 CE 260.00 1.65 0.35
26.92%
2.10
1.25
40,000 40 0.71 53,000 14,000
35.90%
PETRONET 24-Sep-15 CE 185.00 3.00 -0.70
-18.92%
3.20
2.45
40,000 20 1.20 58,000 26,000
81.25%
ASIANPAINT 24-Sep-15 CE 820.00 33.60 -16.50
-32.93%
42.55
26.80
39,750 159 12.69 18,750 18,250
3,650.00%
NIFTY 29-Oct-15 CE 7,800.00 320.75 -93.40
-22.55%
375.40
301.05
39,725 1,589 128.43 35,150 26,975
329.97%
RELIANCE 24-Sep-15 CE 820.00 45.30 -14.70
-24.50%
50.10
43.55
39,500 158 17.83 34,500 29,250
557.14%
SKSMICRO 24-Sep-15 CE 460.00 22.00 -6.50
-22.81%
26.70
17.75
39,500 79 8.46 28,000 17,000
154.55%
WIPRO 24-Sep-15 CE 580.00 11.85 -3.05
-20.47%
14.40
10.45
39,500 79 4.68 63,000 2,500
4.13%
BANKNIFTY 24-Sep-15 CE 20,000.00 8.20 0.10
1.23%
9.90
5.05
39,000 1,560 3.00 135,725 -7,575
-5.29%
BANKINDIA 24-Sep-15 CE 170.00 1.05 -0.75
-41.67%
1.50
0.90
39,000 39 0.47 230,000 -3,000
-1.29%
TATASTEEL 29-Oct-15 CE 260.00 4.50 -0.50
-10.00%
5.10
4.25
39,000 39 1.88 37,000 33,000
825.00%
LT 24-Sep-15 CE 1,850.00 4.10 -0.70
-14.58%
5.05
3.35
38,875 311 1.64 78,500 6,500
9.03%
HEROMOTOCO 24-Sep-15 CE 2,400.00 70.40 -10.90
-13.41%
78.15
65.95
38,625 309 26.75 26,750 10,125
60.90%
CROMPGREAV 24-Sep-15 CE 185.00 2.90 -0.40
-12.12%
3.45
2.25
38,000 19 1.05 38,000 6,000
18.75%
TATAMTRDVR 24-Sep-15 CE 280.00 0.65 -0.50
-43.48%
0.90
0.60
38,000 38 0.27 94,000 -2,000
-2.08%
M&M 24-Sep-15 CE 1,220.00 29.75 -21.35
-41.78%
45.25
29.35
37,750 151 14.25 16,750 7,250
76.32%
TECHM 29-Oct-15 CE 580.00 12.25 -7.60
-38.29%
12.55
11.00
37,500 75 4.58 36,000 36,000
0.00%
CENTURYTEX 24-Sep-15 CE 640.00 3.80 -3.95
-50.97%
7.00
3.70
37,000 74 2.04 54,500 18,500
51.39%
NIFTY 28-Jun-18 CE 8,000.00 1,985.65 -72.10
-3.50%
1,985.65
1,985.65
37,000 1,480 734.69 87,000 37,000
74.00%
BANKNIFTY 24-Sep-15 CE 17,100.00 361.75 -221.25
-37.95%
485.35
352.10
36,950 1,478 152.83 13,700 9,250
207.87%
BANKNIFTY 24-Sep-15 CE 16,800.00 485.00 -289.15
-37.35%
649.45
467.35
36,925 1,477 195.27 15,800 14,250
919.35%
LICHSGFIN 24-Sep-15 CE 490.00 4.25 -2.05
-32.54%
4.95
3.75
36,500 73 1.57 64,500 10,500
19.44%
TATAMOTORS 24-Sep-15 CE 320.00 19.50 -7.55
-27.91%
25.60
18.05
36,500 73 7.91 85,500 1,000
1.18%
RELIANCE 24-Sep-15 CE 1,020.00 0.60 -0.55
-47.83%
0.95
0.60
36,250 145 0.25 55,250 -5,500
-9.05%
CROMPGREAV 24-Sep-15 CE 175.00 5.05 -1.05
-17.21%
6.30
4.00
36,000 18 1.80 64,000 12,000
23.08%
HDIL 24-Sep-15 CE 100.00 0.15 -0.05
-25.00%
0.25
0.15
36,000 18 0.08 340,000 6,000
1.80%
INDIACEM 24-Sep-15 CE 95.00 0.20 -0.35
-63.64%
0.20
0.15
36,000 9 0.06 24,000 -24,000
-50.00%
IDFC 29-Oct-15 CE 150.00 2.15 -0.85
-28.33%
2.15
1.70
36,000 18 0.69 58,000 28,000
93.33%
PTC 24-Sep-15 CE 62.50 1.15 -0.90
-43.90%
1.70
1.15
36,000 9 0.51 52,000 0
0.00%
RCOM 24-Sep-15 CE 85.00 0.05 -0.05
-50.00%
0.05
0.05
36,000 9 0.02 76,000 0
0.00%
SYNDIBANK 24-Sep-15 CE 80.00 6.55 -2.90
-30.69%
8.55
6.25
36,000 18 2.43 28,000 22,000
366.67%
SBIN 24-Sep-15 CE 305.00 0.60 -0.25
-29.41%
0.75
0.60
36,000 36 0.24 47,000 18,000
62.07%
SOUTHBANK 24-Sep-15 CE 27.50 0.05 0.00
0.00%
0.05
0.05
36,000 4 0.02 270,000 36,000
15.38%
ADANIENT 29-Oct-15 CE 75.00 6.20 -1.80
-22.50%
7.05
6.20
35,500 71 2.34 34,000 33,000
3,300.00%
TATACOMM 24-Sep-15 CE 410.00 7.75 -1.85
-19.27%
8.05
5.50
35,500 71 2.57 24,500 15,500
172.22%
ICICIBANK 24-Sep-15 CE 340.00 0.40 0.00
0.00%
0.50
0.30
35,000 35 0.13 135,000 -5,000
-3.57%
KOTAKBANK 24-Sep-15 CE 670.00 7.00 -7.95
-53.18%
13.80
6.00
35,000 70 2.88 31,000 -10,000
-24.39%
VOLTAS 24-Sep-15 CE 320.00 1.65 -0.80
-32.65%
2.80
1.50
35,000 35 0.76 51,000 7,000
15.91%
KOTAKBANK 24-Sep-15 CE 630.00 18.85 -17.15
-47.64%
22.85
16.80
34,500 69 6.95 10,500 8,500
425.00%
BHEL 24-Sep-15 CE 210.00 16.00 -5.10
-24.17%
20.40
14.90
34,000 34 6.14 32,000 20,000
166.67%
KTKBANK 24-Sep-15 CE 150.00 0.25 -0.35
-58.33%
0.40
0.20
34,000 17 0.11 78,000 -8,000
-9.30%
DRREDDY 24-Sep-15 CE 4,300.00 114.60 -28.50
-19.92%
147.60
105.00
33,625 269 40.15 29,750 3,875
14.98%
BANKINDIA 24-Sep-15 CE 165.00 1.45 -1.00
-40.82%
2.15
1.45
33,000 33 0.54 71,000 2,000
2.90%
BHARTIARTL 24-Sep-15 CE 340.00 18.70 -4.20
-18.34%
19.80
17.00
33,000 33 6.07 32,000 0
0.00%
CANBK 24-Sep-15 CE 360.00 1.25 -0.70
-35.90%
2.50
1.10
33,000 33 0.47 138,000 22,000
18.97%
SBIN 24-Sep-15 CE 330.00 0.15 -0.15
-50.00%
0.30
0.15
33,000 33 0.07 115,000 23,000
25.00%
UNITECH 29-Oct-15 CE 7.50 0.40 -0.10
-20.00%
0.45
0.40
33,000 3 0.14 209,000 0
0.00%
HINDUNILVR 24-Sep-15 CE 920.00 5.70 -1.55
-21.38%
6.70
5.20
32,750 131 1.91 37,250 7,500
25.21%
LUPIN 24-Sep-15 CE 2,050.00 21.50 -10.90
-33.64%
30.05
19.45
32,750 262 7.42 17,375 -125
-0.71%
MARUTI 24-Sep-15 CE 4,100.00 136.00 -46.00
-25.27%
180.00
133.20
32,625 261 48.95 18,250 10,625
139.34%
HCLTECH 24-Sep-15 CE 1,040.00 8.95 -3.45
-27.82%
10.35
5.70
32,500 130 2.74 43,750 5,000
12.90%
WOCKPHARMA 24-Sep-15 CE 1,550.00 19.50 -9.60
-32.99%
33.65
18.65
32,500 260 8.57 18,875 -3,875
-17.03%
ASHOKLEY 24-Sep-15 CE 75.00 14.35 -3.90
-21.37%
15.15
14.25
32,000 8 4.75 68,000 0
0.00%
IRB 24-Sep-15 CE 270.00 1.80 -0.60
-25.00%
2.85
1.80
32,000 32 0.76 41,000 1,000
2.50%
JPASSOCIAT 29-Oct-15 CE 12.50 0.45 0.05
12.50%
0.45
0.45
32,000 4 0.14 40,000 32,000
400.00%
ORIENTBANK 24-Sep-15 CE 145.00 3.35 -2.15
-39.09%
4.95
3.10
32,000 32 1.16 28,000 1,000
3.70%
POWERGRID 24-Sep-15 CE 127.50 3.65 -0.90
-19.78%
3.90
3.40
32,000 16 1.17 42,000 16,000
61.54%
PETRONET 24-Sep-15 CE 180.00 3.95 -1.05
-21.00%
6.50
3.95
32,000 16 1.87 20,000 10,000
100.00%
PETRONET 24-Sep-15 CE 190.00 1.45 -1.15
-44.23%
2.60
1.45
32,000 16 0.67 40,000 12,000
42.86%
TATAMTRDVR 24-Sep-15 CE 220.00 14.65 -13.85
-48.60%
18.20
14.65
32,000 32 5.24 23,000 -1,000
-4.17%
UCOBANK 24-Sep-15 CE 47.50 1.40 -0.60
-30.00%
1.60
1.25
32,000 8 0.45 72,000 4,000
5.88%
MARUTI 24-Sep-15 CE 4,350.00 50.50 -21.00
-29.37%
80.00
49.00
31,375 251 18.72 12,625 -500
-3.81%
TITAN 24-Sep-15 CE 360.00 2.95 -1.60
-35.16%
4.10
2.15
31,000 31 0.90 38,000 3,000
8.57%
ZEEL 24-Sep-15 CE 420.00 2.95 -2.15
-42.16%
3.65
2.85
31,000 31 1.00 25,000 -11,000
-30.56%
BAJAJ-AUTO 24-Sep-15 CE 2,400.00 29.90 6.80
29.44%
29.90
21.00
30,875 247 7.43 27,000 2,375
9.64%
STAR 24-Sep-15 CE 1,350.00 19.25 -2.95
-13.29%
25.00
15.00
30,500 122 5.91 34,500 -4,750
-12.10%
MARUTI 24-Sep-15 CE 4,600.00 14.20 -7.95
-35.89%
22.95
12.45
30,375 243 5.53 36,375 1,000
2.83%
UBL 24-Sep-15 CE 1,000.00 16.75 8.25
97.06%
35.95
16.75
30,250 121 7.34 9,250 7,500
428.57%
WOCKPHARMA 24-Sep-15 CE 1,700.00 8.35 -3.10
-27.07%
13.45
6.95
30,250 242 3.13 30,125 -2,750
-8.37%
AMTEKAUTO 24-Sep-15 CE 70.00 1.20 -0.40
-25.00%
1.45
1.05
30,000 15 0.35 120,000 -14,000
-10.45%
AMTEKAUTO 24-Sep-15 CE 100.00 0.25 -0.10
-28.57%
0.30
0.25
30,000 15 0.08 142,000 10,000
7.58%
IDFC 24-Sep-15 CE 132.50 3.90 -0.70
-15.22%
4.40
3.45
30,000 15 1.14 34,000 2,000
6.25%
INFY 24-Sep-15 CE 1,240.00 5.40 -0.35
-6.09%
6.55
4.80
30,000 120 1.70 31,750 8,000
33.68%
JSWENERGY 24-Sep-15 CE 70.00 5.75 -4.10
-41.62%
7.10
4.85
30,000 15 1.74 24,000 4,000
20.00%
BIOCON 24-Sep-15 CE 450.00 9.70 -4.55
-31.93%
15.00
9.40
29,500 59 3.36 32,500 7,500
30.00%
RELIANCE 29-Oct-15 CE 760.00 106.00 -150.05
-58.60%
106.00
103.70
28,750 115 30.27 24,750 24,750
0.00%
HEROMOTOCO 24-Sep-15 CE 2,550.00 23.80 -2.80
-10.53%
26.05
21.90
28,500 228 6.78 20,375 3,875
23.48%
SUNTV 24-Sep-15 CE 420.00 5.00 0.50
11.11%
9.30
1.65
28,500 57 1.88 15,500 8,500
121.43%
BANKBARODA 24-Sep-15 CE 225.00 0.95 -0.35
-26.92%
1.25
0.90
28,000 14 0.28 36,000 -2,000
-5.26%
BANKBARODA 24-Sep-15 CE 230.00 0.70 -0.45
-39.13%
1.00
0.60
28,000 14 0.22 108,000 4,000
3.85%
FEDERALBNK 24-Sep-15 CE 75.00 0.15 -0.10
-40.00%
0.20
0.15
28,000 7 0.05 76,000 20,000
35.71%
IDBI 24-Sep-15 CE 55.00 4.90 -1.50
-23.44%
6.60
4.05
28,000 7 1.43 60,000 0
0.00%
JISLJALEQS 24-Sep-15 CE 80.00 0.10 -0.05
-33.33%
0.15
0.10
28,000 7 0.03 68,000 0
0.00%
ONGC 24-Sep-15 CE 230.00 13.90 -2.75
-16.52%
18.70
12.75
28,000 28 4.49 74,000 -11,000
-12.94%
VEDL 24-Sep-15 CE 125.00 0.50 -0.25
-33.33%
0.65
0.50
28,000 14 0.15 166,000 20,000
13.70%
TITAN 24-Sep-15 CE 340.00 7.60 -3.40
-30.91%
10.40
6.90
28,000 28 2.26 38,000 7,000
22.58%
TECHM 24-Sep-15 CE 580.00 3.95 0.30
8.22%
4.55
3.00
28,000 56 1.07 94,500 -7,000
-6.90%
VOLTAS 24-Sep-15 CE 340.00 0.75 -0.35
-31.82%
1.10
0.75
28,000 28 0.26 55,000 22,000
66.67%
BANKNIFTY 24-Sep-15 CE 16,700.00 535.00 -279.40
-34.31%
708.45
515.00
27,825 1,113 159.04 7,700 5,800
305.26%
NIFTY 24-Sep-15 CE 9,500.00 0.90 -0.20
-18.18%
1.10
0.80
27,700 1,108 0.27 145,425 8,350
6.09%
LICHSGFIN 24-Sep-15 CE 420.00 25.20 -11.20
-30.77%
25.20
22.25
27,500 55 6.46 14,500 12,000
480.00%
UPL 24-Sep-15 CE 600.00 6.00 2.30
62.16%
7.15
4.00
27,500 55 1.61 26,500 18,500
231.25%
BANKNIFTY 24-Sep-15 CE 16,900.00 439.00 -262.65
-37.43%
592.25
428.00
27,375 1,095 137.21 8,775 5,925
207.89%
BANKNIFTY 24-Sep-15 CE 16,600.00 585.00 -355.85
-37.82%
743.15
569.00
27,125 1,085 164.19 11,425 10,550
1,205.71%
ORIENTBANK 24-Sep-15 CE 155.00 1.60 -1.70
-51.52%
2.80
1.60
27,000 27 0.55 37,000 -1,000
-2.63%
AMTEKAUTO 24-Sep-15 CE 65.00 1.50 -0.80
-34.78%
1.85
1.15
26,000 13 0.37 76,000 -6,000
-7.32%
IDFC 24-Sep-15 CE 155.00 0.35 -0.05
-12.50%
0.35
0.30
26,000 13 0.08 264,000 0
0.00%
SBIN 29-Oct-15 CE 270.00 6.40 -1.35
-17.42%
7.75
6.05
26,000 26 1.70 38,000 17,000
80.95%
MARUTI 24-Sep-15 CE 4,150.00 116.05 -34.65
-22.99%
149.35
109.60
25,625 205 33.80 9,500 8,625
985.71%
MOTHERSUMI 24-Sep-15 CE 290.00 18.75 -8.10
-30.17%
19.60
16.00
25,500 34 4.56 17,250 4,500
35.29%
RELCAPITAL 24-Sep-15 CE 380.00 1.15 -0.25
-17.86%
1.55
1.00
25,500 51 0.29 41,000 9,500
30.16%
INFY 24-Sep-15 CE 1,060.00 59.00 -6.00
-9.23%
74.55
56.00
25,250 101 17.46 16,500 -12,000
-42.11%
RELINFRA 24-Sep-15 CE 300.00 30.20 -4.80
-13.71%
32.55
25.10
25,000 50 7.07 90,000 11,000
13.92%
CAIRN 24-Sep-15 CE 130.00 19.20 -0.45
-2.29%
24.60
18.50
25,000 25 5.28 32,000 -10,000
-23.81%
ITC 24-Sep-15 CE 310.00 12.10 -6.70
-35.64%
14.50
12.10
25,000 25 3.47 40,000 18,000
81.82%
SIEMENS 24-Sep-15 CE 1,300.00 43.50 -9.50
-17.92%
49.40
36.55
25,000 100 10.67 28,000 3,750
15.46%
TATACHEM 24-Sep-15 CE 430.00 6.75 -0.35
-4.93%
8.00
4.95
25,000 50 1.48 16,500 0
0.00%
EICHERMOT 24-Sep-15 CE 20,000.00 250.00 -90.05
-26.48%
380.00
229.95
24,875 199 73.21 13,500 2,125
18.68%
EICHERMOT 24-Sep-15 CE 21,000.00 116.50 -41.65
-26.34%
168.95
95.00
24,875 199 34.41 17,625 3,375
23.68%
ASHOKLEY 24-Sep-15 CE 82.50 7.60 -3.40
-30.91%
11.30
7.60
24,000 6 2.53 60,000 -12,000
-16.67%
AUROPHARMA 24-Sep-15 CE 740.00 41.00 -8.85
-17.75%
45.00
39.75
24,000 48 10.20 18,500 11,000
146.67%
BANKBARODA 24-Sep-15 CE 215.00 1.50 -0.95
-38.78%
2.05
1.30
24,000 12 0.37 68,000 2,000
3.03%
CROMPGREAV 24-Sep-15 CE 160.00 11.55 -1.65
-12.50%
14.00
9.55
24,000 12 2.62 20,000 8,000
66.67%
EXIDEIND 24-Sep-15 CE 180.00 0.50 -0.35
-41.18%
1.00
0.50
24,000 12 0.18 36,000 4,000
12.50%
INDIACEM 24-Sep-15 CE 72.50 2.30 -5.50
-70.51%
3.10
2.30
24,000 6 0.61 8,000 8,000
0.00%
IDBI 24-Sep-15 CE 72.50 0.30 -0.20
-40.00%
0.35
0.25
24,000 6 0.06 44,000 -4,000
-8.33%
IOC 24-Sep-15 CE 460.00 2.75 -0.70
-20.29%
4.90
2.75
24,000 24 0.93 32,000 8,000
33.33%
JPASSOCIAT 24-Sep-15 CE 20.00 0.05 0.00
0.00%
0.05
0.05
24,000 3 0.01 224,000 0
0.00%
KTKBANK 24-Sep-15 CE 145.00 0.50 -0.40
-44.44%
0.70
0.50
24,000 12 0.14 54,000 12,000
28.57%
SYNDIBANK 24-Sep-15 CE 97.50 1.35 -0.20
-12.90%
1.40
1.15
24,000 12 0.31 4,000 2,000
100.00%
BANKNIFTY 24-Sep-15 CE 18,400.00 69.75 -41.10
-37.08%
85.95
61.60
23,675 947 18.60 11,625 425
3.79%
BIOCON 24-Sep-15 CE 470.00 5.20 -2.05
-28.28%
6.90
4.50
23,500 47 1.27 28,500 8,000
39.02%
CEATLTD 24-Sep-15 CE 1,180.00 23.50 -5.80
-19.80%
31.25
21.00
23,000 46 5.94 11,500 -1,000
-8.00%
CAIRN 24-Sep-15 CE 175.00 1.00 0.20
25.00%
1.75
1.00
23,000 23 0.36 22,000 -2,000
-8.33%
M&MFIN 24-Sep-15 CE 260.00 8.00 0.10
1.27%
9.30
7.00
23,000 23 1.87 29,000 2,000
7.41%
UPL 24-Sep-15 CE 580.00 10.05 4.85
93.27%
10.75
5.50
23,000 46 1.94 27,500 8,000
41.03%
HEROMOTOCO 24-Sep-15 CE 2,600.00 16.15 -1.65
-9.27%
18.00
14.20
22,750 182 3.56 40,625 1,000
2.52%
CENTURYTEX 24-Sep-15 CE 660.00 2.75 -3.25
-54.17%
4.50
2.70
22,500 45 0.76 53,000 15,500
41.33%
DHFL 24-Sep-15 CE 460.00 17.50 -5.35
-23.41%
20.00
14.50
22,500 45 3.62 30,000 4,500
17.65%
NIFTY 29-Oct-15 CE 7,500.00 510.75 -125.95
-19.78%
590.00
497.85
22,375 895 116.10 22,125 -7,450
-25.19%
WOCKPHARMA 24-Sep-15 CE 1,300.00 87.30 -28.00
-24.28%
132.85
84.65
22,250 178 22.00 13,625 4,500
49.32%
BHARATFORG 24-Sep-15 CE 1,150.00 44.30 -17.40
-28.20%
66.70
37.80
22,000 88 10.45 10,250 3,500
51.85%
BHEL 24-Sep-15 CE 280.00 0.75 -0.10
-11.76%
0.85
0.55
22,000 22 0.15 87,000 5,000
6.10%
DLF 24-Sep-15 CE 145.00 0.70 -0.15
-17.65%
0.95
0.60
22,000 11 0.17 86,000 6,000
7.50%
ICICIBANK 29-Oct-15 CE 270.00 19.15 -3.70
-16.19%
21.70
19.15
22,000 22 4.71 24,000 14,000
140.00%
IDFC 24-Sep-15 CE 180.00 0.10 -1.60
-94.12%
0.10
0.10
22,000 11 0.02 28,000 22,000
366.67%
POWERGRID 24-Sep-15 CE 132.50 1.80 -0.70
-28.00%
2.00
1.60
22,000 11 0.41 28,000 6,000
27.27%
TATAMOTORS 24-Sep-15 CE 310.00 25.00 -8.70
-25.82%
32.00
23.00
22,000 44 5.93 64,000 3,500
5.79%
WIPRO 24-Sep-15 CE 570.00 15.75 -3.90
-19.85%
18.20
14.00
22,000 44 3.52 22,000 1,000
4.76%
BANKNIFTY 24-Sep-15 CE 17,900.00 143.10 -87.85
-38.04%
182.00
140.25
21,225 849 34.04 10,425 1,925
22.65%
HEROMOTOCO 24-Sep-15 CE 2,450.00 50.10 -5.30
-9.57%
53.25
46.35
21,125 169 10.49 41,000 2,375
6.15%
GAIL 24-Sep-15 CE 330.00 2.00 -1.00
-33.33%
2.15
1.75
21,000 21 0.41 85,000 1,000
1.19%
ICICIBANK 24-Sep-15 CE 260.00 20.60 -3.70
-15.23%
22.40
18.65
21,000 21 4.30 27,000 11,000
68.75%
ICICIBANK 24-Sep-15 CE 350.00 0.25 -0.05
-16.67%
0.30
0.25
21,000 21 0.05 141,000 14,000
11.02%
MCLEODRUSS 24-Sep-15 CE 160.00 10.95 -3.40
-23.69%
12.00
9.50
21,000 21 2.30 19,000 15,000
375.00%
TVSMOTOR 24-Sep-15 CE 250.00 2.85 0.20
7.55%
2.85
1.70
21,000 21 0.49 47,000 4,000
9.30%
ACC 24-Sep-15 CE 1,360.00 38.90 -0.40
-1.02%
39.60
31.35
20,750 166 7.35 9,625 -1,000
-9.41%
NIFTY 31-Dec-15 CE 10,000.00 10.70 0.60
5.94%
11.20
9.50
20,650 826 2.11 665,150 -1,500
-0.23%
BHARATFORG 24-Sep-15 CE 1,250.00 16.40 -7.45
-31.24%
24.00
14.50
20,500 82 3.52 34,250 1,250
3.79%
HINDPETRO 24-Sep-15 CE 920.00 5.05 -3.25
-39.16%
7.00
4.55
20,500 41 1.29 70,000 500
0.72%
INFY 24-Sep-15 CE 1,080.00 49.60 -2.70
-5.16%
61.00
46.05
20,500 82 11.34 35,500 -3,000
-7.79%
ANDHRABANK 24-Sep-15 CE 80.00 0.50 -0.15
-23.08%
0.55
0.50
20,000 5 0.10 208,000 12,000
6.12%
HINDALCO 24-Sep-15 CE 70.00 7.90 -4.25
-34.98%
9.50
7.50
20,000 10 1.67 20,000 16,000
400.00%
IDFC 24-Sep-15 CE 160.00 0.25 0.00
0.00%
0.30
0.20
20,000 10 0.05 406,000 4,000
1.00%
IDFC 24-Sep-15 CE 200.00 0.10 0.00
0.00%
0.10
0.10
20,000 10 0.02 26,000 20,000
333.33%
IOC 24-Sep-15 CE 390.00 22.00 -6.05
-21.57%
33.00
22.00
20,000 20 5.85 62,000 -1,000
-1.59%
JISLJALEQS 24-Sep-15 CE 57.50 2.55 -1.25
-32.89%
2.55
2.45
20,000 5 0.50 20,000 16,000
400.00%
POWERGRID 24-Sep-15 CE 115.00 13.45 -15.25
-53.14%
13.45
13.00
20,000 10 2.65 8,000 8,000
0.00%
PNB 24-Sep-15 CE 175.00 0.55 -0.65
-54.17%
0.90
0.55
20,000 10 0.13 172,000 4,000
2.38%
PTC 24-Sep-15 CE 55.00 3.30 -2.05
-38.32%
4.60
3.30
20,000 5 0.78 40,000 8,000
25.00%
PTC 24-Sep-15 CE 57.50 2.90 -0.60
-17.14%
3.25
2.90
20,000 5 0.62 48,000 20,000
71.43%
SBIN 24-Sep-15 CE 295.00 1.10 -0.30
-21.43%
1.20
0.90
20,000 20 0.21 97,000 1,000
1.04%
TATAGLOBAL 24-Sep-15 CE 117.50 4.20 -2.30
-35.38%
5.20
3.90
20,000 10 0.91 12,000 10,000
500.00%
UCOBANK 24-Sep-15 CE 60.00 0.20 -0.05
-20.00%
0.25
0.20
20,000 5 0.04 104,000 0
0.00%
AMBUJACEM 24-Sep-15 CE 205.00 11.10 0.80
7.77%
11.10
8.80
19,000 19 1.94 13,000 4,000
44.44%
IGL 24-Sep-15 CE 500.00 8.45 -1.05
-11.05%
12.45
8.45
19,000 38 1.91 25,000 5,500
28.21%
ADANIPORTS 24-Sep-15 CE 410.00 2.15 -1.25
-36.76%
3.25
2.10
19,000 19 0.49 43,000 8,000
22.86%
DHFL 24-Sep-15 CE 480.00 11.65 -2.70
-18.82%
11.75
8.35
18,500 37 1.88 21,000 4,000
23.53%
INFY 24-Sep-15 CE 1,260.00 4.20 -0.15
-3.45%
4.90
3.75
18,500 74 0.82 44,250 5,750
14.94%
TATACHEM 24-Sep-15 CE 420.00 9.80 -0.15
-1.51%
10.80
7.20
18,500 37 1.62 37,000 500
1.37%
ACC 24-Sep-15 CE 1,400.00 24.55 0.40
1.66%
24.90
19.40
18,375 147 3.97 19,500 3,250
20.00%
BHARATFORG 24-Sep-15 CE 1,300.00 9.05 -4.60
-33.70%
14.35
6.95
18,250 73 1.80 27,000 -500
-1.82%
STAR 24-Sep-15 CE 1,200.00 62.00 -12.20
-16.44%
83.00
53.55
18,250 73 12.90 26,250 -1,250
-4.55%
BANKNIFTY 24-Sep-15 CE 18,800.00 39.15 -18.45
-32.03%
48.90
37.75
18,075 723 7.48 21,150 2,550
13.71%
ASIANPAINT 24-Sep-15 CE 920.00 5.85 -3.70
-38.74%
7.75
5.05
18,000 72 1.16 17,750 1,500
9.23%
HDIL 24-Sep-15 CE 95.00 0.15 -0.15
-50.00%
0.30
0.15
18,000 9 0.05 106,000 2,000
1.92%
INDUSINDBK 29-Oct-15 CE 900.00 21.55 -6.60
-23.45%
26.70
20.65
18,000 72 4.13 13,250 13,000
5,200.00%
IOC 24-Sep-15 CE 380.00 28.15 -7.60
-21.26%
37.50
26.15
18,000 18 5.94 141,000 -5,000
-3.42%
JUSTDIAL 24-Sep-15 CE 1,000.00 10.65 0.80
8.12%
12.80
8.00
18,000 72 1.89 35,000 -3,750
-9.68%
ONGC 24-Sep-15 CE 290.00 0.60 -0.05
-7.69%
0.90
0.05
18,000 18 0.14 103,000 -8,000
-7.21%
RELIANCE 29-Oct-15 CE 900.00 22.00 -4.50
-16.98%
24.00
22.00
18,000 72 4.14 6,000 4,000
200.00%
TITAN 24-Sep-15 CE 330.00 11.85 -5.15
-30.29%
12.05
9.20
18,000 18 1.93 20,000 6,000
42.86%
AJANTPHARM 24-Sep-15 CE 1,700.00 20.85 -0.55
-2.57%
30.00
18.50
17,750 71 4.32 8,250 3,000
57.14%
LT 24-Sep-15 CE 1,900.00 2.90 -0.05
-1.69%
3.10
1.80
17,625 141 0.41 68,875 -3,125
-4.34%
TATACOMM 24-Sep-15 CE 400.00 10.50 -3.50
-25.00%
11.20
8.00
17,500 35 1.69 34,500 4,000
13.11%
HEXAWARE 24-Sep-15 CE 300.00 1.15 0.15
15.00%
1.40
0.60
17,000 17 0.17 53,000 14,000
35.90%
ARVIND 24-Sep-15 CE 250.00 19.90 -7.85
-28.29%
26.75
18.60
17,000 17 3.57 15,000 2,000
15.38%
BANKNIFTY 24-Sep-15 CE 16,000.00 925.00 -472.80
-33.82%
1,178.70
890.75
17,000 680 164.24 16,050 10,600
194.50%
HAVELLS 24-Sep-15 CE 280.00 4.00 -1.50
-27.27%
6.85
4.00
17,000 17 0.94 39,000 5,000
14.71%
IBULHSGFIN 24-Sep-15 CE 840.00 3.60 -4.75
-56.89%
6.15
3.50
17,000 34 0.80 45,000 2,500
5.88%
RECLTD 24-Sep-15 CE 240.00 14.80 -2.70
-15.43%
18.00
14.15
17,000 17 2.68 52,000 2,000
4.00%
SBIN 24-Sep-15 CE 315.00 0.30 -0.20
-40.00%
0.50
0.20
17,000 17 0.06 43,000 2,000
4.88%
TATASTEEL 24-Sep-15 CE 200.00 22.20 -8.80
-28.39%
27.65
22.10
17,000 17 4.20 102,000 5,000
5.15%
TVSMOTOR 24-Sep-15 CE 260.00 1.45 -0.15
-9.38%
1.50
1.00
17,000 17 0.20 21,000 14,000
200.00%
NIFTY 26-Nov-15 CE 8,300.00 138.05 -47.05
-25.42%
176.55
136.35
16,950 678 25.15 14,400 10,500
269.23%
JUSTDIAL 24-Sep-15 CE 900.00 31.70 3.95
14.23%
34.90
23.10
16,750 67 4.85 59,500 500
0.85%
M&M 24-Sep-15 CE 1,400.00 2.75 -2.05
-42.71%
3.45
2.20
16,750 67 0.50 34,000 500
1.49%
BPCL 24-Sep-15 CE 1,000.00 4.40 -1.35
-23.48%
5.55
4.05
16,500 33 0.85 48,000 0
0.00%
SUNTV 24-Sep-15 CE 440.00 2.85 -0.15
-5.00%
5.50
2.10
16,500 33 0.71 10,000 6,500
185.71%
TCS 24-Sep-15 CE 2,850.00 6.00 -1.70
-22.08%
9.35
5.45
16,500 132 1.34 20,875 1,000
5.03%
ARVIND 24-Sep-15 CE 320.00 1.60 -1.40
-46.67%
2.10
1.50
16,000 16 0.29 52,000 5,000
10.64%
APOLLOTYRE 24-Sep-15 CE 220.00 0.40 -0.20
-33.33%
0.50
0.40
16,000 8 0.07 82,000 10,000
13.89%
BANKINDIA 24-Sep-15 CE 200.00 0.25 -0.10
-28.57%
0.30
0.25
16,000 16 0.04 99,000 1,000
1.02%
GLENMARK 24-Sep-15 CE 1,180.00 39.50 -2.80
-6.62%
45.10
33.30
16,000 64 6.12 33,000 1,750
5.60%
ICICIBANK 24-Sep-15 CE 250.00 28.00 -3.20
-10.26%
30.10
26.30
16,000 16 4.50 15,000 12,000
400.00%
IFCI 24-Sep-15 CE 15.00 4.55 0.35
8.33%
4.55
4.55
16,000 2 0.73 40,000 0
0.00%
IBREALEST 24-Sep-15 CE 72.50 0.45 -0.80
-64.00%
1.00
0.45
16,000 4 0.12 40,000 -4,000
-9.09%
ITC 24-Sep-15 CE 345.00 1.20 -1.15
-48.94%
1.80
1.20
16,000 16 0.24 65,000 5,000
8.33%
JPASSOCIAT 24-Sep-15 CE 17.50 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 352,000 0
0.00%
JPASSOCIAT 29-Oct-15 CE 15.00 0.15 -0.10
-40.00%
0.15
0.15
16,000 2 0.02 16,000 8,000
100.00%
JSWENERGY 24-Sep-15 CE 65.00 8.80 1.35
18.12%
10.70
8.80
16,000 8 1.52 18,000 6,000
50.00%
L&TFH 29-Oct-15 CE 70.00 1.55 -3.85
-71.30%
1.55
1.50
16,000 4 0.24 16,000 16,000
0.00%
POWERGRID 24-Sep-15 CE 117.50 11.25 0.40
3.69%
11.25
11.25
16,000 8 1.80 26,000 8,000
44.44%
RECLTD 24-Sep-15 CE 280.00 2.20 -0.20
-8.33%
2.80
2.00
16,000 16 0.37 107,000 -1,000
-0.93%
SYNDIBANK 24-Sep-15 CE 110.00 0.40 0.00
0.00%
0.40
0.40
16,000 8 0.06 66,000 16,000
32.00%
YESBANK 29-Oct-15 CE 740.00 25.15 -2.85
-10.18%
25.15
22.20
16,000 64 3.72 16,250 15,750
3,150.00%
RELCAPITAL 24-Sep-15 CE 290.00 23.00 -4.85
-17.41%
23.50
19.90
15,500 31 3.30 25,500 4,000
18.60%
SKSMICRO 24-Sep-15 CE 540.00 4.30 -0.75
-14.85%
6.40
3.20
15,500 31 0.63 37,500 -500
-1.32%
LUPIN 24-Sep-15 CE 2,200.00 6.70 -3.15
-31.98%
9.00
6.20
15,250 122 1.07 7,375 -3,250
-30.59%
COALINDIA 24-Sep-15 CE 410.00 0.95 -0.75
-44.12%
1.60
0.90
15,000 15 0.21 52,000 2,000
4.00%
DABUR 24-Sep-15 CE 290.00 4.60 -0.90
-16.36%
11.60
4.55
15,000 15 0.83 51,000 3,000
6.25%
HDFC 24-Sep-15 CE 1,280.00 7.15 -3.70
-34.10%
7.55
5.00
15,000 60 1.01 25,500 -3,250
-11.30%
MOTHERSUMI 24-Sep-15 CE 350.00 2.85 -1.00
-25.97%
3.50
2.50
15,000 20 0.42 39,000 1,500
4.00%
MOTHERSUMI 24-Sep-15 CE 360.00 1.90 -0.70
-26.92%
2.45
1.70
15,000 20 0.32 18,750 0
0.00%
NIFTY 24-Sep-15 CE 7,200.00 647.80 -167.75
-20.57%
763.40
628.00
15,000 600 101.52 96,700 2,750
2.93%
RECLTD 24-Sep-15 CE 300.00 0.85 0.25
41.67%
0.95
0.70
15,000 15 0.13 41,000 7,000
20.59%
TATAMOTORS 24-Sep-15 CE 410.00 0.75 -0.15
-16.67%
0.85
0.75
15,000 30 0.12 53,000 4,500
9.28%
INDUSINDBK 24-Sep-15 CE 920.00 8.00 -0.10
-1.23%
8.00
5.50
14,750 59 0.94 30,250 3,000
11.01%
BIOCON 24-Sep-15 CE 480.00 3.35 -1.70
-33.66%
5.00
2.60
14,500 29 0.51 30,500 6,500
27.08%
BAJAJ-AUTO 24-Sep-15 CE 2,350.00 41.00 4.75
13.10%
42.00
32.00
14,250 114 5.24 8,875 -1,750
-16.47%
SIEMENS 24-Sep-15 CE 1,400.00 17.85 -1.60
-8.23%
20.00
14.15
14,250 57 2.47 36,250 -2,250
-5.84%
NIFTY 24-Sep-15 CE 7,750.00 249.05 -107.95
-30.24%
311.60
237.00
14,025 561 35.45 6,550 5,925
948.00%
AMTEKAUTO 24-Sep-15 CE 80.00 0.50 -0.35
-41.18%
0.70
0.50
14,000 7 0.08 68,000 -4,000
-5.56%
ALBK 24-Sep-15 CE 80.00 4.60 -3.30
-41.77%
5.10
4.45
14,000 7 0.65 8,000 2,000
33.33%
BANKNIFTY 24-Sep-15 CE 18,600.00 52.50 -29.10
-35.66%
67.95
51.40
14,000 560 8.32 14,200 275
1.97%
BANKBARODA 24-Sep-15 CE 240.00 0.50 -0.20
-28.57%
0.50
0.40
14,000 7 0.07 72,000 2,000
2.86%
EXIDEIND 24-Sep-15 CE 145.00 7.55 -6.30
-45.49%
7.70
6.75
14,000 7 1.03 12,000 12,000
0.00%
HDIL 24-Sep-15 CE 50.00 10.55 -2.40
-18.53%
12.50
10.55
14,000 7 1.60 20,000 2,000
11.11%
HAVELLS 24-Sep-15 CE 270.00 7.20 -0.85
-10.56%
10.00
7.20
14,000 14 1.19 26,000 4,000
18.18%
IOC 24-Sep-15 CE 500.00 0.95 0.10
11.76%
1.40
0.70
14,000 14 0.13 49,000 0
0.00%
ITC 24-Sep-15 CE 315.00 9.25 -5.90
-38.94%
12.05
9.25
14,000 14 1.44 22,000 7,000
46.67%
ADANIPORTS 24-Sep-15 CE 420.00 1.70 -0.60
-26.09%
1.90
1.50
14,000 14 0.24 63,000 10,000
18.87%
NMDC 24-Sep-15 CE 95.00 4.50 -1.05
-18.92%
4.55
4.00
14,000 7 0.60 38,000 -6,000
-13.64%
NTPC 24-Sep-15 CE 140.00 0.30 -0.05
-14.29%
0.30
0.30
14,000 7 0.04 168,000 8,000
5.00%
POWERGRID 24-Sep-15 CE 125.00 5.10 -1.75
-25.55%
5.20
4.80
14,000 7 0.70 68,000 0
0.00%
STAR 24-Sep-15 CE 1,400.00 13.00 -2.45
-15.86%
15.65
9.50
14,000 56 1.78 18,000 2,250
14.29%
UNIONBANK 24-Sep-15 CE 205.00 1.70 -1.50
-46.88%
2.70
1.70
14,000 7 0.30 58,000 2,000
3.57%
ACC 24-Sep-15 CE 1,340.00 47.40 1.40
3.04%
47.60
39.10
13,875 111 5.72 6,375 4,875
325.00%
NIFTY 24-Sep-15 CE 8,450.00 20.05 -11.05
-35.53%
26.40
16.00
13,800 552 2.96 26,150 1,600
6.52%
AUROPHARMA 24-Sep-15 CE 850.00 9.55 -2.10
-18.03%
13.95
8.10
13,500 27 1.31 83,500 0
0.00%
AUROPHARMA 24-Sep-15 CE 900.00 4.60 -0.65
-12.38%
6.00
3.55
13,500 27 0.68 38,500 0
0.00%
TATACHEM 24-Sep-15 CE 410.00 12.85 -0.55
-4.10%
14.75
10.40
13,500 27 1.63 19,000 3,500
22.58%
NIFTY 29-Oct-15 CE 9,300.00 4.50 -1.30
-22.41%
5.50
4.15
13,125 525 0.63 107,175 800
0.75%
AUROPHARMA 24-Sep-15 CE 825.00 14.15 -2.30
-13.98%
17.95
14.15
13,000 26 1.93 11,000 -9,500
-46.34%
BPCL 24-Sep-15 CE 980.00 6.80 -1.00
-12.82%
7.50
5.80
13,000 26 0.91 21,000 3,500
20.00%
DABUR 24-Sep-15 CE 300.00 2.75 -0.55
-16.67%
3.70
2.75
13,000 13 0.41 58,000 8,000
16.00%
DIVISLAB 24-Sep-15 CE 2,400.00 70.00 -19.05
-21.39%
109.80
59.00
13,000 104 10.59 10,000 3,125
45.45%
SUNPHARMA 24-Sep-15 CE 880.00 47.80 1.80
3.91%
56.10
43.20
13,000 52 6.47 37,750 -1,000
-2.58%
SIEMENS 24-Sep-15 CE 1,350.00 28.35 -4.00
-12.36%
32.90
24.50
12,750 51 3.60 36,000 -4,000
-10.00%
DRREDDY 24-Sep-15 CE 4,450.00 58.05 -17.30
-22.96%
70.00
56.35
12,625 101 7.62 8,250 7,750
1,550.00%
HDFC 24-Sep-15 CE 1,140.00 56.20 -23.80
-29.75%
56.75
50.50
12,500 50 6.82 14,250 1,000
7.55%
TATACOMM 24-Sep-15 CE 390.00 14.15 1.85
15.04%
15.60
10.65
12,500 25 1.59 6,500 6,000
1,200.00%
HINDUNILVR 24-Sep-15 CE 940.00 3.70 -0.60
-13.95%
6.60
3.20
12,250 49 0.45 44,500 0
0.00%
ARVIND 24-Sep-15 CE 340.00 0.75 -0.55
-42.31%
1.00
0.75
12,000 12 0.11 23,000 10,000
76.92%
BAJAJ-AUTO 24-Sep-15 CE 2,250.00 85.60 10.75
14.36%
85.60
67.45
12,000 96 9.12 10,125 -500
-4.71%
AMBUJACEM 24-Sep-15 CE 225.00 3.40 0.40
13.33%
3.40
2.10
12,000 12 0.34 34,000 4,000
13.33%
HINDALCO 24-Sep-15 CE 105.00 0.15 -0.25
-62.50%
0.20
0.15
12,000 6 0.02 272,000 6,000
2.26%
HCLTECH 24-Sep-15 CE 940.00 42.00 -13.75
-24.66%
54.10
31.10
12,000 48 4.63 24,500 2,250
10.11%
INDIACEM 24-Sep-15 CE 87.50 0.35 -0.45
-56.25%
0.35
0.35
12,000 3 0.04 4,000 0
0.00%
IDEA 24-Sep-15 CE 180.00 0.55 -0.10
-15.38%
0.55
0.45
12,000 6 0.06 50,000 4,000
8.70%
IDFC 24-Sep-15 CE 142.50 1.40 -0.25
-15.15%
1.60
1.30
12,000 6 0.17 34,000 2,000
6.25%
L&TFH 29-Oct-15 CE 62.50 4.50 -5.55
-55.22%
5.00
4.50
12,000 3 0.57 12,000 12,000
0.00%
M&MFIN 24-Sep-15 CE 250.00 12.05 -0.10
-0.82%
13.35
11.10
12,000 12 1.41 14,000 1,000
7.69%
PNB 24-Sep-15 CE 190.00 0.35 -0.15
-30.00%
0.35
0.25
12,000 6 0.04 100,000 8,000
8.70%
RPOWER 24-Sep-15 CE 47.50 0.15 0.00
0.00%
0.15
0.15
12,000 3 0.02 108,000 8,000
8.00%
SYNDIBANK 24-Sep-15 CE 82.50 5.35 -1.45
-21.32%
5.55
5.35
12,000 6 0.66 10,000 8,000
400.00%
SBIN 29-Oct-15 CE 310.00 1.55 -0.60
-27.91%
2.45
1.55
12,000 12 0.21 47,000 -1,000
-2.08%
TATAPOWER 24-Sep-15 CE 52.50 8.30 0.25
3.11%
8.30
8.30
12,000 3 1.00 36,000 12,000
50.00%
TATAGLOBAL 24-Sep-15 CE 137.50 0.50 0.00
0.00%
0.50
0.50
12,000 6 0.06 20,000 0
0.00%
NIFTY 24-Sep-15 CE 7,100.00 735.00 -177.45
-19.45%
854.20
707.70
11,900 476 90.29 405,300 2,425
0.60%
DIVISLAB 24-Sep-15 CE 2,500.00 40.35 -9.20
-18.57%
63.00
35.00
11,875 95 5.38 10,125 1,750
20.90%
JSWSTEEL 24-Sep-15 CE 940.00 27.30 -6.80
-19.94%
34.60
27.10
11,750 47 3.60 17,500 4,250
32.08%
SRF 24-Sep-15 CE 1,200.00 36.00 -9.00
-20.00%
39.00
28.00
11,750 47 4.06 6,250 2,250
56.25%
BIOCON 24-Sep-15 CE 440.00 13.90 -5.10
-26.84%
19.50
12.55
11,500 23 1.76 13,000 500
4.00%
GLENMARK 24-Sep-15 CE 1,240.00 23.50 -2.50
-9.62%
23.50
18.00
11,500 46 2.44 17,000 -500
-2.86%
RELCAPITAL 24-Sep-15 CE 280.00 27.60 -13.25
-32.44%
30.00
25.50
11,500 23 3.11 13,500 -6,500
-32.50%
NIFTY 29-Oct-15 CE 9,400.00 3.00 -1.50
-33.33%
3.65
2.75
11,475 459 0.34 44,100 4,525
11.43%
JSWSTEEL 24-Sep-15 CE 1,080.00 3.60 -1.40
-28.00%
4.00
3.60
11,250 45 0.45 23,000 10,750
87.76%
AUROPHARMA 24-Sep-15 CE 860.00 6.15 -4.20
-40.58%
11.00
6.15
11,000 22 0.95 13,500 2,000
17.39%
AMBUJACEM 24-Sep-15 CE 200.00 14.00 0.55
4.09%
14.00
11.70
11,000 11 1.38 21,000 -2,000
-8.70%
LICHSGFIN 24-Sep-15 CE 530.00 1.50 -0.50
-25.00%
1.60
1.20
11,000 22 0.15 12,500 4,500
56.25%
NHPC 24-Sep-15 CE 10.00 5.80 -0.30
-4.92%
5.80
5.80
11,000 1 0.64 99,000 11,000
12.50%
NIFTY 29-Oct-15 CE 7,700.00 385.00 -92.00
-19.29%
442.55
370.05
11,000 440 42.08 10,575 10,550
42,200.00%
VOLTAS 24-Sep-15 CE 330.00 1.30 -0.50
-27.78%
1.50
1.05
11,000 11 0.14 29,000 7,000
31.82%
UBL 24-Sep-15 CE 900.00 41.35 16.20
64.41%
65.05
31.35
10,750 43 5.49 4,750 750
18.75%
AUROPHARMA 24-Sep-15 CE 880.00 6.00 -0.75
-11.11%
6.70
5.00
10,500 21 0.59 11,000 9,500
633.33%
BAJAJ-AUTO 24-Sep-15 CE 2,500.00 12.50 3.05
32.28%
12.50
9.00
10,500 84 1.05 23,750 1,625
7.34%
DRREDDY 24-Sep-15 CE 4,700.00 18.05 -7.05
-28.09%
28.10
15.05
10,500 84 2.20 7,875 5,125
186.36%
IBULHSGFIN 24-Sep-15 CE 720.00 33.75 -21.15
-38.52%
46.50
33.75
10,500 21 3.89 5,500 1,000
22.22%
JUSTDIAL 24-Sep-15 CE 850.00 51.50 6.10
13.44%
53.00
37.60
10,500 42 4.97 27,750 -2,250
-7.50%
SKSMICRO 24-Sep-15 CE 520.00 6.70 -1.75
-20.71%
9.45
4.70
10,500 21 0.67 45,500 -1,000
-2.15%
TCS 24-Sep-15 CE 2,550.00 72.50 -15.40
-17.52%
106.00
71.85
10,500 84 8.13 9,375 625
7.14%
AXISBANK 24-Sep-15 CE 620.00 0.90 -0.30
-25.00%
1.15
0.80
10,500 21 0.10 48,000 7,500
18.52%
NIFTY 26-Nov-15 CE 9,000.00 24.30 -3.35
-12.12%
26.95
22.05
10,275 411 2.54 20,100 6,375
46.45%
JUSTDIAL 24-Sep-15 CE 950.00 19.50 3.00
18.18%
20.20
15.00
10,250 41 1.83 20,000 -1,250
-5.88%
BANKNIFTY 24-Sep-15 CE 18,700.00 44.85 -23.80
-34.67%
60.00
43.55
10,175 407 4.99 15,375 -400
-2.54%
ACC 24-Sep-15 CE 1,320.00 59.25 -23.15
-28.09%
59.25
48.15
10,125 81 5.21 3,125 2,250
257.14%
DRREDDY 24-Sep-15 CE 4,350.00 94.00 -24.10
-20.41%
124.30
85.00
10,125 81 10.16 6,125 3,000
96.00%
NIFTY 24-Sep-15 CE 10,000.00 0.70 0.00
0.00%
0.75
0.50
10,125 405 0.06 22,475 4,325
23.83%
ALBK 24-Sep-15 CE 82.50 3.50 -2.45
-41.18%
4.00
3.50
10,000 5 0.37 12,000 4,000
50.00%
ALBK 24-Sep-15 CE 87.50 2.30 -0.90
-28.13%
2.55
2.10
10,000 5 0.23 28,000 0
0.00%
APOLLOTYRE 24-Sep-15 CE 150.00 31.00 -5.60
-15.30%
31.00
31.00
10,000 5 3.10 12,000 0
0.00%
CROMPGREAV 24-Sep-15 CE 220.00 0.40 -0.10
-20.00%
0.40
0.35
10,000 5 0.04 72,000 -6,000
-7.69%
DLF 24-Sep-15 CE 155.00 0.35 -0.10
-22.22%
0.35
0.35
10,000 5 0.04 34,000 0
0.00%
GLENMARK 24-Sep-15 CE 1,220.00 29.35 -1.30
-4.24%
29.35
23.05
10,000 40 2.57 18,250 -2,250
-10.98%
HDIL 29-Oct-15 CE 70.00 5.50 0.50
10.00%
5.50
5.50
10,000 5 0.55 16,000 10,000
166.67%
HINDZINC 24-Sep-15 CE 140.00 1.50 -0.90
-37.50%
2.85
1.50
10,000 5 0.20 40,000 0
0.00%
ICICIBANK 29-Oct-15 CE 280.00 14.55 -13.00
-47.19%
15.00
14.55
10,000 10 1.48 4,000 4,000
0.00%
KOTAKBANK 24-Sep-15 CE 690.00 4.30 -4.35
-50.29%
6.00
4.00
10,000 20 0.43 17,500 -7,000
-28.57%
LICHSGFIN 24-Sep-15 CE 540.00 1.00 -1.00
-50.00%
1.05
0.90
10,000 20 0.09 13,000 9,500
271.43%
M&MFIN 24-Sep-15 CE 280.00 3.20 0.35
12.28%
3.20
2.80
10,000 10 0.30 36,000 2,000
5.88%
ADANIPORTS 29-Oct-15 CE 360.00 19.00 -9.50
-33.33%
23.70
19.00
10,000 10 2.20 8,000 7,000
700.00%
POWERGRID 24-Sep-15 CE 150.00 0.20 0.10
100.00%
0.20
0.20
10,000 5 0.02 16,000 10,000
166.67%
PETRONET 24-Sep-15 CE 200.00 0.95 -0.05
-5.00%
0.95
0.65
10,000 5 0.09 34,000 4,000
13.33%
SBIN 24-Sep-15 CE 325.00 0.15 -2.80
-94.92%
0.25
0.15
10,000 10 0.02 8,000 8,000
0.00%
SRTRANSFIN 24-Sep-15 CE 840.00 24.50 -4.50
-15.52%
34.90
24.50
10,000 40 3.07 4,750 4,250
850.00%
TATASTEEL 29-Oct-15 CE 230.00 10.65 -3.35
-23.93%
14.05
10.55
10,000 10 1.23 6,000 5,000
500.00%
TATAGLOBAL 24-Sep-15 CE 135.00 0.60 -0.25
-29.41%
0.75
0.50
10,000 5 0.06 74,000 2,000
2.78%
UNIONBANK 24-Sep-15 CE 215.00 0.90 -1.05
-53.85%
1.00
0.90
10,000 5 0.10 22,000 -2,000
-8.33%
WIPRO 24-Sep-15 CE 560.00 20.50 -5.05
-19.77%
22.85
19.10
10,000 20 2.00 16,500 500
3.13%
NIFTY 31-Dec-15 CE 7,500.00 625.05 -118.05
-15.89%
701.40
610.00
9,950 398 62.65 63,200 5,950
10.39%
NIFTY 24-Sep-15 CE 8,550.00 11.50 -6.85
-37.33%
15.55
5.50
9,925 397 1.34 32,125 975
3.13%
JSWSTEEL 24-Sep-15 CE 1,000.00 12.00 -3.80
-24.05%
15.00
12.00
9,750 39 1.33 17,000 0
0.00%
MOTHERSUMI 24-Sep-15 CE 306.65 12.05 -4.75
-28.27%
12.05
8.80
9,750 13 1.04 6,000 1,500
33.33%
DRREDDY 24-Sep-15 CE 4,250.00 142.15 -28.80
-16.85%
183.15
130.45
9,625 77 13.63 8,375 1,125
15.52%
TATAMOTORS 24-Sep-15 CE 420.00 0.50 -0.20
-28.57%
0.60
0.45
9,500 19 0.05 93,000 1,000
1.09%
TATACOMM 24-Sep-15 CE 420.00 4.20 -3.50
-45.45%
5.00
3.60
9,500 19 0.40 26,000 3,000
13.04%
EICHERMOT 24-Sep-15 CE 19,000.00 500.00 -270.00
-35.06%
780.00
450.00
9,375 75 50.15 9,250 4,000
76.19%
GLENMARK 24-Sep-15 CE 1,160.00 46.90 -7.75
-14.18%
51.00
41.30
9,250 37 4.24 16,250 0
0.00%
ULTRACEMCO 24-Sep-15 CE 3,000.00 52.10 -15.50
-22.93%
62.00
39.05
9,250 74 4.46 7,875 0
0.00%
AMARAJABAT 24-Sep-15 CE 1,100.00 20.95 -0.05
-0.24%
35.30
17.00
9,000 36 2.12 6,000 2,000
50.00%
BHEL 24-Sep-15 CE 300.00 0.35 -0.05
-12.50%
0.40
0.30
9,000 9 0.03 48,000 6,000
14.29%
CIPLA 24-Sep-15 CE 780.00 2.25 -0.25
-10.00%
3.00
2.25
9,000 18 0.23 20,000 -500
-2.44%
CENTURYTEX 24-Sep-15 CE 680.00 1.90 -1.60
-45.71%
3.15
1.90
9,000 18 0.23 27,000 500
1.89%
DHFL 24-Sep-15 CE 500.00 7.30 -1.40
-16.09%
7.30
4.95
9,000 18 0.51 20,000 5,500
37.93%
ICICIBANK 24-Sep-15 CE 240.00 35.10 -7.65
-17.89%
36.50
35.10
9,000 9 3.24 6,000 5,000
500.00%
MOTHERSUMI 24-Sep-15 CE 370.00 1.30 -0.45
-25.71%
1.95
1.30
9,000 12 0.15 11,250 4,500
66.67%
WIPRO 24-Sep-15 CE 610.00 3.65 -1.55
-29.81%
4.55
3.65
9,000 18 0.35 19,000 8,000
72.73%
ULTRACEMCO 24-Sep-15 CE 2,900.00 87.65 -19.85
-18.47%
99.50
62.05
8,875 71 7.06 6,875 4,625
205.56%
TCS 24-Sep-15 CE 2,900.00 3.75 -1.25
-25.00%
6.00
3.35
8,625 69 0.42 19,750 4,125
26.40%
SUNPHARMA 24-Sep-15 CE 860.00 56.00 -2.20
-3.78%
70.50
56.00
8,500 34 5.49 10,250 -1,250
-10.87%
WIPRO 24-Sep-15 CE 590.00 8.60 -2.30
-21.10%
9.50
7.55
8,500 17 0.69 15,500 1,000
6.90%
BANKNIFTY 24-Sep-15 CE 18,100.00 114.00 -61.10
-34.89%
137.20
109.00
8,475 339 10.44 12,575 2,375
23.28%
COLPAL 24-Sep-15 CE 2,000.00 26.00 -2.00
-7.14%
26.00
20.60
8,375 67 1.91 9,125 875
10.61%
KSCL 24-Sep-15 CE 500.00 28.40 -6.35
-18.27%
36.00
26.35
8,250 33 2.43 35,500 -250
-0.70%
MOTHERSUMI 24-Sep-15 CE 293.35 17.60 0.25
1.44%
17.60
14.75
8,250 11 1.35 4,500 3,750
500.00%
AMTEKAUTO 24-Sep-15 CE 75.00 0.75 -0.30
-28.57%
0.95
0.75
8,000 4 0.07 22,000 -4,000
-15.38%
ALBK 24-Sep-15 CE 97.50 0.75 0.05
7.14%
0.75
0.55
8,000 4 0.05 28,000 2,000
7.69%
ASHOKLEY 29-Oct-15 CE 90.00 6.50 2.30
54.76%
6.50
6.50
8,000 2 0.52 4,000 4,000
0.00%
BPCL 24-Sep-15 CE 960.00 9.00 -2.70
-23.08%
9.50
8.25
8,000 16 0.70 34,000 4,000
13.33%
CAIRN 24-Sep-15 CE 135.00 20.20 3.95
24.31%
20.20
18.70
8,000 8 1.55 14,000 -3,000
-17.65%
CAIRN 24-Sep-15 CE 185.00 0.60 0.10
20.00%
0.65
0.55
8,000 8 0.05 17,000 5,000
41.67%
CENTURYTEX 24-Sep-15 CE 520.00 32.00 -15.50
-32.63%
49.30
29.85
8,000 16 2.84 4,000 1,500
60.00%
DLF 24-Sep-15 CE 170.00 0.15 -0.10
-40.00%
0.15
0.15
8,000 4 0.01 74,000 0
0.00%
DISHTV 24-Sep-15 CE 95.00 10.15 -2.35
-18.80%
10.20
10.15
8,000 2 0.81 80,000 0
0.00%
EXIDEIND 24-Sep-15 CE 175.00 0.70 -1.05
-60.00%
0.95
0.70
8,000 4 0.07 16,000 4,000
33.33%
FEDERALBNK 24-Sep-15 CE 72.50 0.20 -0.05
-20.00%
0.25
0.20
8,000 2 0.02 48,000 4,000
9.09%
GODREJIND 24-Sep-15 CE 370.00 8.50 -2.45
-22.37%
12.00
8.10
8,000 8 0.77 6,000 0
0.00%
HINDALCO 29-Oct-15 CE 85.00 3.00 -3.00
-50.00%
3.00
3.00
8,000 4 0.24 6,000 4,000
200.00%
ICICIBANK 29-Oct-15 CE 290.00 12.10 -1.10
-8.33%
12.70
10.90
8,000 8 0.98 5,000 4,000
400.00%
IDFC 24-Sep-15 CE 147.50 0.80 -0.15
-15.79%
0.80
0.75
8,000 4 0.06 10,000 0
0.00%
IFCI 29-Oct-15 CE 22.50 1.25 0.00
0.00%
1.25
1.25
8,000 1 0.10 16,000 8,000
100.00%
IRB 24-Sep-15 CE 220.00 16.40 -4.15
-20.19%
19.60
15.35
8,000 8 1.38 12,000 2,000
20.00%
IOB 24-Sep-15 CE 45.00 0.10 -0.10
-50.00%
0.10
0.10
8,000 1 0.01 112,000 0
0.00%
IOB 29-Oct-15 CE 30.00 4.40 -3.10
-41.33%
4.40
4.40
8,000 1 0.35 8,000 8,000
0.00%
JSWENERGY 24-Sep-15 CE 90.00 0.85 -0.10
-10.53%
0.85
0.75
8,000 4 0.07 22,000 2,000
10.00%
JSWENERGY 24-Sep-15 CE 100.00 0.25 0.20
400.00%
0.25
0.25
8,000 4 0.02 24,000 4,000
20.00%
L&TFH 29-Oct-15 CE 60.00 6.00 -5.95
-49.79%
6.20
6.00
8,000 2 0.49 8,000 8,000
0.00%
NMDC 24-Sep-15 CE 90.00 7.75 -1.45
-15.76%
7.75
7.20
8,000 4 0.60 100,000 0
0.00%
NMDC 24-Sep-15 CE 102.50 1.90 -0.30
-13.64%
1.90
1.80
8,000 4 0.15 20,000 4,000
25.00%
NMDC 24-Sep-15 CE 120.00 0.20 -0.10
-33.33%
0.25
0.20
8,000 4 0.02 28,000 8,000
40.00%
RCOM 29-Oct-15 CE 60.00 3.95 -7.90
-66.67%
4.25
3.95
8,000 2 0.33 4,000 4,000
0.00%
RELIANCE 24-Sep-15 CE 1,060.00 0.65 0.00
0.00%
0.85
0.50
8,000 32 0.05 53,500 7,250
15.68%
SYNDIBANK 24-Sep-15 CE 87.50 3.75 -0.80
-17.58%
4.60
3.30
8,000 4 0.31 8,000 4,000
100.00%
TATASTEEL 24-Sep-15 CE 400.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 8 0.00 26,000 8,000
44.44%
TATAPOWER 24-Sep-15 CE 75.00 0.20 0.00
0.00%
0.20
0.15
8,000 2 0.01 112,000 4,000
3.70%
TATAGLOBAL 24-Sep-15 CE 140.00 0.30 -0.20
-40.00%
0.35
0.30
8,000 4 0.02 356,000 -4,000
-1.11%
VOLTAS 24-Sep-15 CE 350.00 0.50 -0.25
-33.33%
0.50
0.45
8,000 8 0.04 37,000 6,000
19.35%
YESBANK 24-Sep-15 CE 640.00 59.00 -9.85
-14.31%
59.00
50.35
8,000 32 4.38 50,000 750
1.52%
ASIANPAINT 24-Sep-15 CE 940.00 4.90 -1.60
-24.62%
5.60
3.70
7,750 31 0.34 19,500 1,000
5.41%
NIFTY 24-Sep-15 CE 6,500.00 1,292.00 -190.55
-12.85%
1,414.20
1,255.00
7,600 304 98.85 153,500 1,700
1.12%
CEATLTD 24-Sep-15 CE 1,060.00 64.95 -11.00
-14.48%
76.45
57.20
7,500 15 5.00 4,000 1,500
60.00%
DRREDDY 24-Sep-15 CE 4,600.00 28.50 -11.80
-29.28%
41.00
26.10
7,500 60 2.28 5,000 0
0.00%
WIPRO 24-Sep-15 CE 620.00 2.35 -1.65
-41.25%
2.40
2.35
7,500 15 0.18 9,000 5,000
125.00%
ACC 24-Sep-15 CE 1,380.00 31.50 0.30
0.96%
31.50
25.25
7,375 59 2.04 9,750 125
1.30%
NIFTY 24-Sep-15 CE 5,500.00 2,275.00 -201.00
-8.12%
2,421.55
2,231.00
7,275 291 168.02 40,700 1,150
2.91%
AJANTPHARM 24-Sep-15 CE 1,550.00 68.00 8.30
13.90%
74.65
52.65
7,250 29 4.85 4,000 2,250
128.57%
INFY 24-Sep-15 CE 1,280.00 3.20 -0.10
-3.03%
3.35
2.80
7,250 29 0.22 15,250 4,000
35.56%
INFY 29-Oct-15 CE 1,200.00 29.95 3.95
15.19%
32.65
29.95
7,250 29 2.36 45,250 -4,750
-9.50%
SIEMENS 24-Sep-15 CE 1,250.00 65.05 -8.65
-11.74%
66.00
57.10
7,250 29 4.43 4,250 750
21.43%
ADANIENT 24-Sep-15 CE 95.00 0.95 -0.30
-24.00%
0.95
0.80
7,000 14 0.06 60,500 -1,500
-2.42%
BANKINDIA 24-Sep-15 CE 130.00 12.40 -7.60
-38.00%
15.00
11.40
7,000 7 0.88 13,000 1,000
8.33%
BANKINDIA 24-Sep-15 CE 190.00 0.45 -0.20
-30.77%
0.45
0.45
7,000 7 0.03 68,000 0
0.00%
BHARTIARTL 24-Sep-15 CE 440.00 0.25 -0.20
-44.44%
0.25
0.25
7,000 7 0.02 28,000 0
0.00%
COALINDIA 24-Sep-15 CE 440.00 0.40 -0.60
-60.00%
0.45
0.40
7,000 7 0.03 9,000 6,000
200.00%
CAIRN 24-Sep-15 CE 200.00 0.30 0.10
50.00%
0.50
0.25
7,000 7 0.02 13,000 4,000
44.44%
ENGINERSIN 24-Sep-15 CE 180.00 12.55 -0.45
-3.46%
12.65
12.00
7,000 7 0.88 4,000 1,000
33.33%
ENGINERSIN 24-Sep-15 CE 200.00 4.50 -0.55
-10.89%
6.00
4.00
7,000 7 0.33 35,000 -1,000
-2.78%
GAIL 24-Sep-15 CE 340.00 1.00 -0.70
-41.18%
1.80
0.80
7,000 7 0.09 31,000 4,000
14.81%
LICHSGFIN 24-Sep-15 CE 520.00 2.00 -0.95
-32.20%
2.25
1.75
7,000 14 0.14 160,000 1,000
0.63%
MCLEODRUSS 24-Sep-15 CE 170.00 6.50 -0.60
-8.45%
6.50
5.50
7,000 7 0.41 12,000 3,000
33.33%
MCLEODRUSS 24-Sep-15 CE 195.00 1.50 -1.40
-48.28%
1.50
1.20
7,000 7 0.10 4,000 2,000
100.00%
RELCAPITAL 24-Sep-15 CE 400.00 0.90 -0.10
-10.00%
0.90
0.65
7,000 14 0.06 98,000 3,000
3.16%
RECLTD 24-Sep-15 CE 230.00 22.35 -3.30
-12.87%
26.40
21.85
7,000 7 1.66 18,000 -2,000
-10.00%
AXISBANK 29-Oct-15 CE 500.00 26.00 -58.65
-69.29%
29.40
26.00
7,000 14 1.86 2,500 2,500
0.00%
NIFTY 24-Sep-15 CE 8,750.00 4.50 -6.50
-59.09%
6.70
4.50
6,925 277 0.37 3,875 2,875
287.50%
TCS 24-Sep-15 CE 2,500.00 96.50 -25.00
-20.58%
144.60
92.25
6,875 55 8.81 3,375 -1,125
-25.00%
INDUSINDBK 24-Sep-15 CE 780.00 60.80 -22.25
-26.79%
68.65
60.10
6,750 27 4.22 4,000 500
14.29%
LUPIN 24-Sep-15 CE 1,850.00 89.55 -37.25
-29.38%
107.75
82.00
6,625 53 6.12 10,500 -1,000
-8.70%
BANKNIFTY 24-Sep-15 CE 19,100.00 24.00 -15.50
-39.24%
28.00
23.00
6,600 264 1.69 3,350 2,025
152.83%
NIFTY 24-Sep-15 CE 6,000.00 1,769.55 -204.40
-10.35%
1,910.00
1,732.75
6,550 262 120.67 168,750 -3,275
-1.90%
CASTROLIND 24-Sep-15 CE 450.00 6.00 -4.05
-40.30%
8.00
5.00
6,500 13 0.38 5,500 3,500
175.00%
CENTURYTEX 24-Sep-15 CE 740.00 0.95 -1.05
-52.50%
1.05
0.70
6,500 13 0.06 6,000 500
9.09%
EICHERMOT 24-Sep-15 CE 20,500.00 161.05 -66.05
-29.08%
247.00
150.00
6,500 52 13.02 4,500 1,250
38.46%
TATACHEM 24-Sep-15 CE 390.00 22.10 -9.90
-30.94%
22.40
18.55
6,500 13 1.35 3,000 1,000
50.00%
AXISBANK 24-Sep-15 CE 640.00 0.50 -0.35
-41.18%
0.55
0.45
6,500 13 0.03 29,500 -2,500
-7.81%
DRREDDY 24-Sep-15 CE 4,200.00 165.80 -36.25
-17.94%
200.00
160.05
6,375 51 10.76 7,125 -750
-9.52%
BANKNIFTY 24-Sep-15 CE 19,200.00 23.95 -5.90
-19.77%
23.95
20.00
6,175 247 1.37 10,025 2,725
37.33%
HEXAWARE 24-Sep-15 CE 290.00 1.00 -0.50
-33.33%
1.70
1.00
6,000 6 0.07 24,000 2,000
9.09%
ADANIENT 24-Sep-15 CE 110.00 0.30 -0.10
-25.00%
0.30
0.30
6,000 12 0.02 14,000 0
0.00%
APOLLOTYRE 29-Oct-15 CE 200.00 4.55 -2.45
-35.00%
5.55
4.55
6,000 3 0.30 6,000 4,000
200.00%
BHEL 24-Sep-15 CE 200.00 22.10 -8.90
-28.71%
23.05
21.50
6,000 6 1.33 7,000 0
0.00%
CROMPGREAV 24-Sep-15 CE 195.00 1.50 -0.30
-16.67%
1.50
1.50
6,000 3 0.09 32,000 2,000
6.67%
COALINDIA 24-Sep-15 CE 420.00 0.70 -0.35
-33.33%
0.75
0.70
6,000 6 0.04 66,000 -3,000
-4.35%
EXIDEIND 24-Sep-15 CE 185.00 0.55 -0.30
-35.29%
0.60
0.55
6,000 3 0.03 6,000 0
0.00%
HINDALCO 29-Oct-15 CE 82.50 3.75 -20.70
-84.66%
4.05
3.70
6,000 3 0.23 6,000 6,000
0.00%
HAVELLS 24-Sep-15 CE 260.00 11.85 -0.15
-1.25%
13.20
10.50
6,000 6 0.73 9,000 1,000
12.50%
HINDPETRO 24-Sep-15 CE 1,000.00 1.70 -1.10
-39.29%
2.15
1.65
6,000 12 0.11 81,500 1,000
1.24%
IDFC 29-Oct-15 CE 130.00 7.00 -19.20
-73.28%
7.55
7.00
6,000 3 0.44 6,000 6,000
0.00%
IDFC 29-Oct-15 CE 135.00 5.00 -17.00
-77.27%
5.25
5.00
6,000 3 0.31 6,000 6,000
0.00%
IDFC 29-Oct-15 CE 140.00 3.50 -1.50
-30.00%
3.60
3.50
6,000 3 0.21 10,000 6,000
150.00%
IRB 24-Sep-15 CE 210.00 22.75 2.55
12.62%
23.25
22.65
6,000 6 1.38 10,000 0
0.00%
IOC 24-Sep-15 CE 370.00 35.10 -6.90
-16.43%
45.35
35.10
6,000 6 2.28 37,000 0
0.00%
KTKBANK 24-Sep-15 CE 155.00 0.15 -0.50
-76.92%
0.15
0.15
6,000 3 0.01 10,000 0
0.00%
LICHSGFIN 24-Sep-15 CE 410.00 31.15 -11.35
-26.71%
31.25
26.15
6,000 12 1.77 5,000 3,500
233.33%
M&M 24-Sep-15 CE 1,340.00 7.30 -2.85
-28.08%
9.85
7.30
6,000 24 0.55 14,250 -2,750
-16.18%
MCLEODRUSS 24-Sep-15 CE 200.00 1.30 -0.70
-35.00%
1.30
0.90
6,000 6 0.06 9,000 5,000
125.00%
NTPC 24-Sep-15 CE 135.00 0.50 -0.20
-28.57%
0.65
0.50
6,000 3 0.03 216,000 4,000
1.89%
PFC 24-Sep-15 CE 210.00 19.55 0.35
1.82%
23.60
19.55
6,000 6 1.22 19,000 0
0.00%
PNB 24-Sep-15 CE 195.00 0.20 -0.05
-20.00%
0.20
0.15
6,000 3 0.01 164,000 -2,000
-1.20%
PNB 24-Sep-15 CE 205.00 0.15 0.00
0.00%
0.15
0.10
6,000 3 0.01 4,000 0
0.00%
PNB 29-Oct-15 CE 140.00 10.75 -13.90
-56.39%
11.75
10.75
6,000 3 0.67 2,000 2,000
0.00%
SIEMENS 24-Sep-15 CE 1,500.00 7.00 0.00
0.00%
7.90
4.00
6,000 24 0.39 11,250 1,500
15.38%
SYNDIBANK 24-Sep-15 CE 92.50 2.15 -0.15
-6.52%
2.15
2.05
6,000 3 0.13 6,000 2,000
50.00%
SBIN 24-Sep-15 CE 235.00 15.50 -10.40
-40.15%
16.60
15.50
6,000 6 0.95 3,000 2,000
200.00%
VEDL 24-Sep-15 CE 80.00 17.30 -2.90
-14.36%
19.00
17.30
6,000 3 1.11 40,000 0
0.00%
VEDL 24-Sep-15 CE 85.00 14.20 -1.75
-10.97%
14.70
14.20
6,000 3 0.87 82,000 0
0.00%
VEDL 24-Sep-15 CE 150.00 0.15 -0.05
-25.00%
0.15
0.15
6,000 3 0.01 50,000 2,000
4.17%
UPL 24-Sep-15 CE 620.00 4.00 1.20
42.86%
4.50
3.00
6,000 12 0.23 9,000 5,000
125.00%
SUNPHARMA 24-Sep-15 CE 1,040.00 3.70 0.20
5.71%
4.25
3.00
6,000 24 0.22 24,250 3,250
15.48%
TATAMTRDVR 24-Sep-15 CE 290.00 0.50 -0.20
-28.57%
0.50
0.45
6,000 6 0.03 33,000 -5,000
-13.16%
TATAGLOBAL 24-Sep-15 CE 127.50 1.40 -0.45
-24.32%
1.40
1.40
6,000 3 0.08 26,000 0
0.00%
TATAGLOBAL 29-Oct-15 CE 125.00 3.50 -13.50
-79.41%
4.00
3.50
6,000 3 0.22 4,000 4,000
0.00%
VOLTAS 24-Sep-15 CE 250.00 21.10 -4.25
-16.77%
21.10
18.00
6,000 6 1.14 7,000 0
0.00%
BANKNIFTY 29-Oct-15 CE 19,000.00 118.00 -44.00
-27.16%
149.00
109.00
5,850 234 7.51 7,675 2,325
43.46%
JSWSTEEL 24-Sep-15 CE 920.00 34.00 -9.65
-22.11%
43.00
34.00
5,750 23 2.13 6,750 1,000
17.39%
JSWSTEEL 24-Sep-15 CE 960.00 21.85 -4.95
-18.47%
27.20
17.50
5,750 23 1.37 19,750 -2,250
-10.23%
BANKNIFTY 29-Oct-15 CE 18,000.00 289.95 -134.05
-31.62%
370.00
285.00
5,550 222 17.44 6,250 2,775
79.86%
CIPLA 24-Sep-15 CE 800.00 1.90 0.45
31.03%
2.00
1.50
5,500 11 0.09 33,000 500
1.54%
HINDPETRO 24-Sep-15 CE 940.00 3.80 -1.70
-30.91%
4.05
3.80
5,500 11 0.22 65,500 -1,000
-1.50%
INFY 29-Oct-15 CE 1,100.00 60.00 -0.50
-0.83%
72.40
60.00
5,500 22 3.84 4,750 -3,250
-40.63%
PIDILITIND 24-Sep-15 CE 600.00 7.60 -5.40
-41.54%
11.00
5.95
5,500 11 0.47 17,500 2,500
16.67%
RELCAPITAL 24-Sep-15 CE 370.00 1.70 -0.45
-20.93%
1.95
1.55
5,500 11 0.09 33,000 500
1.54%
SRTRANSFIN 24-Sep-15 CE 860.00 18.95 -3.05
-13.86%
27.00
18.95
5,500 22 1.26 4,750 3,000
171.43%
NIFTY 29-Oct-15 CE 7,000.00 915.00 -125.00
-12.02%
1,010.00
879.40
5,425 217 50.39 14,650 3,125
27.11%
BAJAJ-AUTO 24-Sep-15 CE 2,450.00 19.40 3.40
21.25%
19.40
11.00
5,375 43 0.89 3,875 -250
-6.06%
AJANTPHARM 24-Sep-15 CE 1,500.00 90.80 7.95
9.60%
102.00
71.60
5,250 21 4.82 5,500 500
10.00%
SIEMENS 24-Sep-15 CE 1,450.00 8.90 -3.30
-27.05%
13.00
8.70
5,250 21 0.56 8,000 -250
-3.03%
EICHERMOT 24-Sep-15 CE 19,500.00 360.00 -160.00
-30.77%
502.20
335.40
5,125 41 20.70 4,125 1,625
65.00%
HEXAWARE 24-Sep-15 CE 230.00 16.60 -4.00
-19.42%
27.00
12.20
5,000 5 0.89 22,000 3,000
15.79%
ARVIND 24-Sep-15 CE 330.00 1.00 -0.90
-47.37%
1.60
1.00
5,000 5 0.06 41,000 2,000
5.13%
AJANTPHARM 24-Sep-15 CE 1,600.00 45.00 -2.30
-4.86%
58.00
43.30
5,000 20 2.49 5,750 2,000
53.33%
BHEL 24-Sep-15 CE 290.00 0.50 -0.15
-23.08%
0.50
0.40
5,000 5 0.02 21,000 -1,000
-4.55%
CEATLTD 24-Sep-15 CE 1,220.00 17.20 -0.60
-3.37%
19.75
16.55
5,000 10 0.89 6,500 1,000
18.18%
COALINDIA 24-Sep-15 CE 430.00 0.55 -0.20
-26.67%
0.60
0.55
5,000 5 0.03 17,000 0
0.00%
ICICIBANK 29-Oct-15 CE 310.00 6.35 -0.75
-10.56%
6.35
4.45
5,000 5 0.26 5,000 3,000
150.00%
IGL 24-Sep-15 CE 510.00 8.00 1.50
23.08%
9.30
6.75
5,000 10 0.42 6,500 3,000
85.71%
IGL 24-Sep-15 CE 520.00 4.50 -1.60
-26.23%
6.20
4.50
5,000 10 0.29 6,000 2,000
50.00%
ADANIPORTS 24-Sep-15 CE 330.00 23.60 -9.75
-29.24%
29.00
23.60
5,000 5 1.31 14,000 2,000
16.67%
MCLEODRUSS 24-Sep-15 CE 180.00 3.80 0.50
15.15%
3.90
2.10
5,000 5 0.15 19,000 0
0.00%
NIFTY 24-Sep-15 CE 8,850.00 3.30 -0.70
-17.50%
7.15
3.30
5,000 200 0.26 2,675 2,000
296.30%
ORIENTBANK 24-Sep-15 CE 180.00 0.65 -0.25
-27.78%
0.65
0.50
5,000 5 0.03 52,000 -2,000
-3.70%
SBIN 24-Sep-15 CE 220.00 25.30 -6.95
-21.55%
26.25
24.80
5,000 5 1.27 5,000 4,000
400.00%
SUNTV 24-Sep-15 CE 460.00 1.60 -0.45
-21.95%
3.10
1.50
5,000 10 0.11 4,000 2,000
100.00%
TECHM 24-Sep-15 CE 600.00 2.00 0.00
0.00%
2.50
2.00
5,000 10 0.11 47,500 500
1.06%
ULTRACEMCO 24-Sep-15 CE 3,200.00 18.00 -2.05
-10.22%
20.00
12.00
5,000 40 0.81 5,875 3,000
104.35%
WOCKPHARMA 24-Sep-15 CE 1,650.00 12.60 -3.40
-21.25%
17.50
12.60
5,000 40 0.77 5,375 -750
-12.24%
BEL 24-Sep-15 CE 3,500.00 42.00 -36.70
-46.63%
59.00
39.15
4,875 39 2.22 2,125 375
21.43%
NIFTY 24-Sep-15 CE 9,900.00 0.75 -0.10
-11.76%
0.85
0.65
4,825 193 0.04 22,425 1,000
4.67%
ASIANPAINT 24-Sep-15 CE 980.00 2.80 0.05
1.82%
2.80
2.10
4,750 19 0.12 7,000 500
7.69%
JUBLFOOD 24-Sep-15 CE 1,650.00 70.00 -16.00
-18.60%
81.70
70.00
4,750 19 3.36 6,500 500
8.33%
M&M 24-Sep-15 CE 1,360.00 4.85 -4.15
-46.11%
5.55
4.80
4,750 19 0.25 14,750 1,250
9.26%
ULTRACEMCO 24-Sep-15 CE 2,950.00 66.20 -17.35
-20.77%
80.00
55.25
4,750 38 3.28 3,000 250
9.09%
ULTRACEMCO 24-Sep-15 CE 3,100.00 31.25 -9.70
-23.69%
37.00
22.00
4,750 38 1.40 5,625 -2,125
-27.42%
NIFTY 26-Nov-15 CE 7,900.00 339.90 -267.75
-44.06%
339.90
339.90
4,725 189 16.06 75 75
0.00%
NIFTY 24-Sep-15 CE 8,650.00 6.50 -3.30
-33.67%
9.50
6.00
4,700 188 0.37 23,500 1,550
7.06%
COLPAL 24-Sep-15 CE 1,950.00 44.25 -3.75
-7.81%
44.25
35.60
4,625 37 1.82 4,000 2,250
128.57%
ULTRACEMCO 24-Sep-15 CE 3,050.00 40.00 -12.55
-23.88%
48.50
28.10
4,625 37 1.88 2,000 -1,250
-38.46%
WOCKPHARMA 24-Sep-15 CE 1,850.00 3.00 -3.45
-53.49%
3.15
3.00
4,625 37 0.14 11,625 0
0.00%
ADANIENT 29-Oct-15 CE 80.00 4.65 -0.85
-15.45%
6.00
4.00
4,500 9 0.20 2,500 1,500
150.00%
GLENMARK 24-Sep-15 CE 1,140.00 54.90 -1.95
-3.43%
56.50
46.90
4,500 18 2.36 4,250 1,250
41.67%
INFY 24-Sep-15 CE 1,020.00 89.00 -6.00
-6.32%
103.10
83.50
4,500 18 4.28 1,750 -1,750
-50.00%
MINDTREE 24-Sep-15 CE 1,400.00 50.25 -12.15
-19.47%
69.40
45.00
4,500 18 2.38 4,250 2,000
88.89%
M&M 24-Sep-15 CE 1,320.00 8.50 -6.50
-43.33%
13.00
8.00
4,500 18 0.41 12,000 500
4.35%
MARUTI 24-Sep-15 CE 4,700.00 8.00 -6.00
-42.86%
14.20
8.00
4,500 36 0.50 11,125 1,250
12.66%
SUNTV 24-Sep-15 CE 320.00 36.50 -0.25
-0.68%
38.55
34.00
4,500 9 1.61 15,000 3,000
25.00%
BANKNIFTY 29-Oct-15 CE 17,000.00 660.00 -260.00
-28.26%
700.00
600.00
4,275 171 27.32 2,475 2,375
2,375.00%
ASIANPAINT 24-Sep-15 CE 800.00 45.60 -31.80
-41.09%
53.60
34.70
4,250 17 1.66 4,000 3,000
300.00%
MARUTI 24-Sep-15 CE 4,550.00 24.55 -3.75
-13.25%
26.30
19.00
4,250 34 0.92 6,125 1,125
22.50%
BANKNIFTY 24-Sep-15 CE 20,500.00 6.75 1.40
26.17%
6.95
5.00
4,200 168 0.24 47,450 0
0.00%
NIFTY 26-Nov-15 CE 7,800.00 374.00 -287.40
-43.45%
410.00
362.20
4,200 168 16.15 4,050 4,050
0.00%
ANDHRABANK 24-Sep-15 CE 55.00 11.10 0.55
5.21%
11.10
11.10
4,000 1 0.44 4,000 0
0.00%
ANDHRABANK 24-Sep-15 CE 77.50 0.70 -0.45
-39.13%
0.70
0.70
4,000 1 0.03 8,000 0
0.00%
ANDHRABANK 24-Sep-15 CE 82.50 0.30 -0.15
-33.33%
0.30
0.30
4,000 1 0.01 24,000 0
0.00%
ASHOKLEY 29-Oct-15 CE 85.00 9.60 3.30
52.38%
9.60
9.60
4,000 1 0.38 4,000 4,000
0.00%
ARVIND 24-Sep-15 CE 240.00 26.65 -4.35
-14.03%
30.90
26.65
4,000 4 1.11 10,000 0
0.00%
ADANIPOWER 24-Sep-15 CE 32.50 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 48,000 -4,000
-7.69%
APOLLOTYRE 24-Sep-15 CE 205.00 1.40 -0.85
-37.78%
1.40
1.40
4,000 2 0.06 32,000 4,000
14.29%
BHARATFORG 24-Sep-15 CE 1,350.00 5.50 -1.95
-26.17%
5.50
4.00
4,000 16 0.19 10,750 0
0.00%
BANKINDIA 24-Sep-15 CE 185.00 0.40 -0.20
-33.33%
0.50
0.40
4,000 4 0.02 14,000 -3,000
-17.65%
BHARTIARTL 24-Sep-15 CE 410.00 1.15 -0.30
-20.69%
1.15
1.05
4,000 4 0.04 43,000 1,000
2.38%
BHARTIARTL 29-Oct-15 CE 400.00 6.30 -0.05
-0.79%
6.30
6.30
4,000 4 0.25 86,000 4,000
4.88%
CEATLTD 24-Sep-15 CE 1,240.00 14.00 -1.05
-6.98%
15.00
13.70
4,000 8 0.58 11,000 3,000
37.50%
CANBK 24-Sep-15 CE 260.00 23.90 -10.40
-30.32%
32.45
23.90
4,000 4 1.05 5,000 1,000
25.00%
CANBK 24-Sep-15 CE 370.00 1.00 -0.25
-20.00%
1.00
1.00
4,000 4 0.04 23,000 0
0.00%
CENTURYTEX 24-Sep-15 CE 700.00 1.40 -1.80
-56.25%
2.45
1.40
4,000 8 0.07 44,500 1,000
2.30%
DLF 24-Sep-15 CE 95.00 10.80 -10.85
-50.12%
18.25
10.80
4,000 2 0.58 8,000 0
0.00%
DHFL 24-Sep-15 CE 470.00 14.00 -3.30
-19.08%
14.90
11.80
4,000 8 0.54 7,000 1,500
27.27%
DISHTV 24-Sep-15 CE 90.00 14.80 -1.15
-7.21%
14.80
14.80
4,000 1 0.59 40,000 -4,000
-9.09%
DISHTV 29-Oct-15 CE 130.00 1.30 -0.40
-23.53%
1.30
1.30
4,000 1 0.05 16,000 0
0.00%
ENGINERSIN 24-Sep-15 CE 190.00 6.00 -2.95
-32.96%
7.75
6.00
4,000 4 0.27 24,000 0
0.00%
FEDERALBNK 24-Sep-15 CE 57.50 4.05 -33.95
-89.34%
4.05
4.05
4,000 1 0.16 4,000 4,000
0.00%
AMBUJACEM 24-Sep-15 CE 190.00 19.35 -2.50
-11.44%
19.35
18.50
4,000 4 0.75 3,000 0
0.00%
GODREJIND 24-Sep-15 CE 380.00 7.45 0.20
2.76%
7.50
7.45
4,000 4 0.30 17,000 0
0.00%
HINDALCO 24-Sep-15 CE 72.50 6.00 -2.60
-30.23%
6.65
6.00
4,000 2 0.25 20,000 -2,000
-9.09%
HAVELLS 24-Sep-15 CE 300.00 1.80 -0.20
-10.00%
3.00
1.80
4,000 4 0.10 9,000 2,000
28.57%
INDIACEM 24-Sep-15 CE 82.50 0.60 -2.15
-78.18%
0.60
0.60
4,000 1 0.02 16,000 0
0.00%
INDIACEM 24-Sep-15 CE 100.00 0.10 -0.25
-71.43%
0.10
0.10
4,000 1 0.00 40,000 -4,000
-9.09%
IDBI 24-Sep-15 CE 80.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 52,000 -4,000
-7.14%
IDFC 29-Oct-15 CE 145.00 2.50 -12.10
-82.88%
2.50
2.50
4,000 2 0.10 4,000 4,000
0.00%
IDFC 29-Oct-15 CE 160.00 0.90 -0.45
-33.33%
0.90
0.80
4,000 2 0.03 98,000 2,000
2.08%
INDUSINDBK 24-Sep-15 CE 940.00 5.45 0.00
0.00%
5.45
3.85
4,000 16 0.18 28,000 750
2.75%
JISLJALEQS 24-Sep-15 CE 67.50 0.45 -0.45
-50.00%
0.45
0.45
4,000 1 0.02 128,000 0
0.00%
KTKBANK 24-Sep-15 CE 160.00 0.15 -0.05
-25.00%
0.20
0.15
4,000 2 0.01 26,000 0
0.00%
KTKBANK 29-Oct-15 CE 130.00 5.00 -15.95
-76.13%
7.65
5.00
4,000 2 0.25 4,000 4,000
0.00%
NTPC 24-Sep-15 CE 115.00 7.50 -0.35
-4.46%
7.50
7.50
4,000 2 0.30 52,000 0
0.00%
ORIENTBANK 24-Sep-15 CE 125.00 10.50 -6.50
-38.24%
11.00
10.00
4,000 4 0.42 4,000 2,000
100.00%
OIL 24-Sep-15 CE 470.00 9.10 3.10
51.67%
9.10
6.95
4,000 8 0.35 5,000 2,500
100.00%
ONGC 24-Sep-15 CE 320.00 0.30 0.05
20.00%
0.30
0.25
4,000 4 0.01 7,000 1,000
16.67%
PTC 24-Sep-15 CE 50.00 7.00 0.00
0.00%
7.00
7.00
4,000 1 0.28 44,000 0
0.00%
PTC 24-Sep-15 CE 67.50 0.65 -0.35
-35.00%
0.65
0.65
4,000 1 0.03 32,000 4,000
14.29%
PTC 24-Sep-15 CE 72.50 0.25 -0.05
-16.67%
0.25
0.25
4,000 1 0.01 20,000 4,000
25.00%
RCOM 29-Oct-15 CE 70.00 5.95 -0.25
-4.03%
5.95
5.95
4,000 1 0.24 4,000 4,000
0.00%
RCOM 29-Oct-15 CE 80.00 0.50 -1.20
-70.59%
0.50
0.50
4,000 1 0.02 4,000 4,000
0.00%
SAIL 24-Sep-15 CE 62.50 0.15 -0.05
-25.00%
0.15
0.15
4,000 1 0.01 48,000 0
0.00%
SYNDIBANK 24-Sep-15 CE 105.00 0.50 -0.20
-28.57%
0.65
0.50
4,000 2 0.02 44,000 -2,000
-4.35%
SYNDIBANK 24-Sep-15 CE 115.00 0.20 -0.05
-20.00%
0.20
0.20
4,000 2 0.01 10,000 2,000
25.00%
SBIN 24-Sep-15 CE 225.00 21.75 -25.05
-53.53%
22.00
21.75
4,000 4 0.87 1,000 1,000
0.00%
VEDL 24-Sep-15 CE 75.00 22.75 -0.20
-0.87%
22.75
22.75
4,000 2 0.91 18,000 4,000
28.57%
SKSMICRO 24-Sep-15 CE 560.00 3.00 -0.20
-6.25%
3.00
2.50
4,000 8 0.11 14,000 0
0.00%
TCS 24-Sep-15 CE 3,000.00 1.05 -1.60
-60.38%
2.30
1.05
4,000 32 0.07 14,500 1,375
10.48%
TITAN 24-Sep-15 CE 370.00 1.70 -1.00
-37.04%
2.00
1.50
4,000 4 0.07 11,000 2,000
22.22%
TATAPOWER 24-Sep-15 CE 67.50 0.65 0.00
0.00%
0.65
0.65
4,000 1 0.03 60,000 0
0.00%
TATAGLOBAL 29-Oct-15 CE 115.00 8.00 -17.15
-68.19%
8.05
8.00
4,000 2 0.32 4,000 4,000
0.00%
TATAGLOBAL 29-Oct-15 CE 120.00 5.50 -15.40
-73.68%
6.00
5.50
4,000 2 0.23 4,000 4,000
0.00%
UNIONBANK 24-Sep-15 CE 230.00 0.40 -0.60
-60.00%
0.55
0.40
4,000 2 0.02 26,000 2,000
8.33%
UCOBANK 24-Sep-15 CE 37.50 6.55 -12.95
-66.41%
6.55
6.55
4,000 1 0.26 4,000 4,000
0.00%
UCOBANK 24-Sep-15 CE 55.00 0.40 -0.15
-27.27%
0.40
0.40
4,000 1 0.02 176,000 0
0.00%
UCOBANK 24-Sep-15 CE 77.50 1.15 1.10
2,200.00%
1.15
1.15
4,000 1 0.05 4,000 0
0.00%
ZEEL 24-Sep-15 CE 430.00 2.25 -1.05
-31.82%
2.25
1.85
4,000 4 0.08 26,000 -1,000
-3.70%
ASIANPAINT 24-Sep-15 CE 1,000.00 2.90 0.45
18.37%
2.90
1.35
3,750 15 0.07 5,500 750
15.79%
JSWSTEEL 24-Sep-15 CE 1,040.00 7.00 -2.00
-22.22%
8.20
6.70
3,750 15 0.28 8,250 1,000
13.79%
MOTHERSUMI 24-Sep-15 CE 346.65 3.10 -1.35
-30.34%
3.30
2.55
3,750 5 0.11 9,750 0
0.00%
RELIANCE 24-Sep-15 CE 800.00 59.00 -14.95
-20.22%
63.00
56.40
3,750 15 2.19 5,000 500
11.11%
WOCKPHARMA 24-Sep-15 CE 1,800.00 4.05 -2.95
-42.14%
6.00
3.60
3,750 30 0.17 13,500 -750
-5.26%
NIFTY 31-Dec-15 CE 3,000.00 4,785.00 -185.00
-3.72%
4,925.00
4,740.00
3,650 146 174.17 258,600 500
0.19%
RELINFRA 24-Sep-15 CE 390.00 2.00 -1.30
-39.39%
3.00
2.00
3,500 7 0.09 7,500 0
0.00%
CEATLTD 24-Sep-15 CE 1,300.00 8.00 -0.40
-4.76%
8.00
5.05
3,500 7 0.22 9,000 3,000
50.00%
IBULHSGFIN 24-Sep-15 CE 900.00 1.25 -1.25
-50.00%
1.25
1.00
3,500 7 0.04 5,500 -500
-8.33%
INDUSINDBK 24-Sep-15 CE 960.00 3.10 0.00
0.00%
3.10
2.95
3,500 14 0.10 10,250 -500
-4.65%
JUBLFOOD 24-Sep-15 CE 1,700.00 55.00 -16.85
-23.45%
57.50
48.00
3,500 14 1.82 2,750 1,500
120.00%
KOTAKBANK 24-Sep-15 CE 600.00 33.25 -17.25
-34.16%
50.00
33.25
3,500 7 1.43 3,000 1,500
100.00%
LICHSGFIN 24-Sep-15 CE 400.00 35.45 -9.05
-20.34%
35.45
34.20
3,500 7 1.22 5,500 2,000
57.14%
RELCAPITAL 24-Sep-15 CE 270.00 36.35 5.20
16.69%
36.35
34.15
3,500 7 1.23 3,000 1,500
100.00%
TATACHEM 24-Sep-15 CE 440.00 4.50 -2.30
-33.82%
4.50
4.25
3,500 7 0.15 8,000 -500
-5.88%
BANKNIFTY 29-Oct-15 CE 17,500.00 448.30 -194.55
-30.26%
564.00
437.00
3,400 136 17.10 3,125 1,175
60.26%
BANKNIFTY 24-Sep-15 CE 18,900.00 32.00 -17.50
-35.35%
39.00
30.05
3,300 132 1.12 5,050 1,100
27.85%
ACC 24-Sep-15 CE 1,440.00 14.40 -0.50
-3.36%
14.40
11.25
3,250 26 0.41 12,750 2,375
22.89%
HDFCBANK 24-Sep-15 CE 940.00 71.50 -25.25
-26.10%
78.90
71.50
3,250 13 2.48 15,250 2,500
19.61%
INDUSINDBK 24-Sep-15 CE 800.00 47.15 -18.00
-27.63%
53.85
47.15
3,250 13 1.66 2,750 250
10.00%
JUSTDIAL 24-Sep-15 CE 800.00 77.70 4.60
6.29%
77.70
60.95
3,250 13 2.38 8,250 -1,750
-17.50%
MARUTI 24-Sep-15 CE 4,450.00 30.25 -16.00
-34.59%
49.95
30.05
3,250 26 1.16 5,750 0
0.00%
SUNPHARMA 24-Sep-15 CE 1,060.00 1.95 -0.25
-11.36%
2.50
1.95
3,250 13 0.07 4,000 -500
-11.11%
UBL 24-Sep-15 CE 1,050.00 8.30 -14.15
-63.03%
17.85
8.30
3,250 13 0.47 1,750 1,750
0.00%
CIPLA 24-Sep-15 CE 640.00 36.55 -10.45
-22.23%
41.80
36.55
3,000 6 1.16 61,500 0
0.00%
CESC 24-Sep-15 CE 570.00 6.00 -2.50
-29.41%
6.00
6.00
3,000 6 0.18 8,000 2,500
45.45%
CASTROLIND 24-Sep-15 CE 440.00 9.00 -16.50
-64.71%
11.10
9.00
3,000 6 0.28 3,500 500
16.67%
DHFL 24-Sep-15 CE 490.00 9.25 -2.75
-22.92%
9.25
7.00
3,000 6 0.22 7,500 2,500
50.00%
DABUR 24-Sep-15 CE 275.00 10.90 3.90
55.71%
10.90
9.75
3,000 3 0.31 4,000 0
0.00%
DABUR 24-Sep-15 CE 285.00 6.10 -4.20
-40.78%
6.10
5.75
3,000 3 0.18 5,000 1,000
25.00%
ENGINERSIN 24-Sep-15 CE 175.00 15.70 -1.00
-5.99%
15.70
15.70
3,000 3 0.47 2,000 0
0.00%
ENGINERSIN 24-Sep-15 CE 195.00 4.15 -4.00
-49.08%
5.20
4.15
3,000 3 0.14 3,000 0
0.00%
AMBUJACEM 24-Sep-15 CE 240.00 0.70 -0.45
-39.13%
0.95
0.70
3,000 3 0.02 65,000 0
0.00%
HDFC 24-Sep-15 CE 1,120.00 66.75 -22.50
-25.21%
83.95
62.00
3,000 12 2.02 19,750 -2,250
-10.23%
HDFC 29-Oct-15 CE 1,200.00 48.00 -8.00
-14.29%
48.00
45.00
3,000 12 1.39 2,250 2,000
800.00%
IBULHSGFIN 24-Sep-15 CE 880.00 1.50 -3.75
-71.43%
2.35
1.50
3,000 6 0.06 1,500 -500
-25.00%
IOC 24-Sep-15 CE 480.00 1.25 -0.45
-26.47%
2.50
1.25
3,000 3 0.06 116,000 0
0.00%
M&MFIN 24-Sep-15 CE 300.00 1.00 0.25
33.33%
1.00
1.00
3,000 3 0.03 4,000 3,000
300.00%
ADANIPORTS 24-Sep-15 CE 440.00 1.20 0.05
4.35%
1.20
1.20
3,000 3 0.04 23,000 3,000
15.00%
ORIENTBANK 24-Sep-15 CE 165.00 1.15 -0.60
-34.29%
1.30
1.15
3,000 3 0.04 15,000 -1,000
-6.25%
ONGC 24-Sep-15 CE 210.00 30.60 0.05
0.16%
30.60
30.60
3,000 3 0.92 19,000 0
0.00%
ONGC 24-Sep-15 CE 220.00 21.40 -5.05
-19.09%
24.45
21.40
3,000 3 0.69 27,000 -1,000
-3.57%
PFC 24-Sep-15 CE 270.00 0.90 0.10
12.50%
0.90
0.80
3,000 3 0.03 18,000 1,000
5.88%
SKSMICRO 24-Sep-15 CE 440.00 31.15 -12.85
-29.20%
34.00
28.60
3,000 6 0.92 2,000 1,000
100.00%
TATASTEEL 24-Sep-15 CE 290.00 0.25 -0.20
-44.44%
0.45
0.25
3,000 3 0.01 34,000 1,000
3.03%
TATASTEEL 24-Sep-15 CE 320.00 0.25 -0.10
-28.57%
0.25
0.25
3,000 3 0.01 4,000 3,000
300.00%
TECHM 24-Sep-15 CE 620.00 1.45 -0.15
-9.38%
1.45
1.40
3,000 6 0.04 6,000 3,000
100.00%
TVSMOTOR 24-Sep-15 CE 280.00 0.55 -0.20
-26.67%
0.60
0.55
3,000 3 0.02 2,000 0
0.00%
TATACOMM 24-Sep-15 CE 450.00 1.35 -1.50
-52.63%
1.35
1.05
3,000 6 0.04 17,000 2,000
13.33%
ZEEL 24-Sep-15 CE 450.00 1.30 0.30
30.00%
2.00
1.30
3,000 3 0.05 11,000 3,000
37.50%
DIVISLAB 24-Sep-15 CE 2,700.00 12.00 1.10
10.09%
18.95
10.05
2,875 23 0.45 5,875 1,250
27.03%
MARUTI 24-Sep-15 CE 4,900.00 2.30 -1.65
-41.77%
4.35
2.15
2,875 23 0.08 7,250 -1,250
-14.71%
BHARATFORG 24-Sep-15 CE 1,100.00 63.75 -46.25
-42.05%
69.20
63.05
2,750 11 1.80 1,250 0
0.00%
GLENMARK 24-Sep-15 CE 1,400.00 3.90 -3.05
-43.88%
4.55
3.50
2,750 11 0.11 5,000 -1,250
-20.00%
KSCL 24-Sep-15 CE 520.00 21.00 -6.70
-24.19%
27.00
21.00
2,750 11 0.69 15,500 1,750
12.73%
SRTRANSFIN 24-Sep-15 CE 900.00 12.00 0.50
4.35%
12.00
10.30
2,750 11 0.29 2,000 -1,750
-46.67%
BANKNIFTY 24-Sep-15 CE 15,200.00 1,503.75 -470.35
-23.83%
1,800.00
1,448.25
2,725 109 43.96 6,050 -900
-12.95%
MARUTI 24-Sep-15 CE 4,000.00 189.00 -62.50
-24.85%
234.00
185.00
2,625 21 5.66 4,875 -375
-7.14%
BPCL 24-Sep-15 CE 840.00 47.10 -10.45
-18.16%
55.00
47.10
2,500 5 1.25 31,000 -500
-1.59%
HCLTECH 24-Sep-15 CE 1,080.00 2.95 -2.05
-41.00%
2.95
2.80
2,500 10 0.07 2,000 1,250
166.67%
HDFC 24-Sep-15 CE 1,040.00 134.60 13.50
11.15%
134.60
133.25
2,500 10 3.35 500 -2,500
-83.33%
HINDPETRO 24-Sep-15 CE 760.00 51.95 -13.70
-20.87%
61.00
51.95
2,500 5 1.46 16,500 0
0.00%
IGL 24-Sep-15 CE 470.00 20.65 -0.60
-2.82%
20.65
18.65
2,500 5 0.49 2,500 0
0.00%
IBULHSGFIN 24-Sep-15 CE 860.00 2.65 -1.85
-41.11%
3.50
2.65
2,500 5 0.07 23,000 0
0.00%
INDUSINDBK 24-Sep-15 CE 1,000.00 0.95 -0.55
-36.67%
1.75
0.95
2,500 10 0.03 26,500 250
0.95%
LUPIN 24-Sep-15 CE 1,800.00 123.30 -38.25
-23.68%
158.30
110.00
2,500 20 3.25 9,750 -625
-6.02%
MINDTREE 24-Sep-15 CE 1,450.00 28.00 -4.00
-12.50%
54.00
28.00
2,500 10 0.99 4,250 1,000
30.77%
RELIANCE 24-Sep-15 CE 1,040.00 0.55 -0.40
-42.11%
0.75
0.55
2,500 10 0.02 91,500 -250
-0.27%
TATACHEM 24-Sep-15 CE 480.00 1.00 -0.05
-4.76%
1.00
1.00
2,500 5 0.03 9,500 1,500
18.75%
TECHM 24-Sep-15 CE 480.00 48.75 -0.25
-0.51%
48.75
48.75
2,500 5 1.22 2,500 0
0.00%
BANKNIFTY 24-Sep-15 CE 20,800.00 1.90 -1.90
-50.00%
2.25
1.15
2,400 96 0.04 4,850 -175
-3.48%
NIFTY 31-Dec-15 CE 5,000.00 2,850.00 -230.00
-7.47%
2,997.85
2,815.00
2,400 96 68.82 186,850 -800
-0.43%
BAJAJ-AUTO 24-Sep-15 CE 2,200.00 100.00 0.00
0.00%
112.70
95.20
2,375 19 2.42 7,375 125
1.72%
HEROMOTOCO 24-Sep-15 CE 2,700.00 7.00 -0.50
-6.67%
7.55
6.55
2,375 19 0.17 21,750 875
4.19%
MARUTI 24-Sep-15 CE 4,800.00 4.90 -2.85
-36.77%
5.75
4.90
2,375 19 0.12 7,375 1,000
15.69%
NIFTY 28-Dec-17 CE 8,000.00 1,717.10 194.30
12.76%
1,717.10
1,717.10
2,300 92 39.49 405,950 2,300
0.57%
BHARATFORG 24-Sep-15 CE 1,400.00 3.00 -1.35
-31.03%
3.00
2.90
2,250 9 0.07 13,500 2,000
17.39%
BRITANNIA 24-Sep-15 CE 2,900.00 120.00 -3.20
-2.60%
139.95
110.35
2,250 18 2.70 125 0
0.00%
COLPAL 24-Sep-15 CE 2,100.00 8.00 -1.00
-11.11%
8.00
5.50
2,250 18 0.14 5,750 250
4.55%
DIVISLAB 24-Sep-15 CE 2,300.00 115.00 -17.85
-13.44%
163.00
101.00
2,250 18 3.11 1,625 -500
-23.53%
EICHERMOT 24-Sep-15 CE 21,500.00 72.00 -28.00
-28.00%
100.00
67.00
2,250 18 1.80 5,125 125
2.50%
GLENMARK 24-Sep-15 CE 1,100.00 69.00 -21.00
-23.33%
82.10
69.00
2,250 9 1.68 1,750 250
16.67%
HCLTECH 24-Sep-15 CE 1,060.00 6.00 -2.20
-26.83%
7.00
5.85
2,250 9 0.14 20,500 750
3.80%
HDFCBANK 29-Oct-15 CE 1,100.00 10.50 -48.25
-82.13%
16.95
10.50
2,250 9 0.26 1,750 1,750
0.00%
INFY 24-Sep-15 CE 1,040.00 84.25 -4.15
-4.69%
86.50
84.25
2,250 9 1.91 1,250 -250
-16.67%
LT 24-Sep-15 CE 1,500.00 104.00 -17.00
-14.05%
116.00
96.00
2,250 18 2.34 5,625 750
15.38%
UBL 24-Sep-15 CE 1,100.00 7.50 -6.55
-46.62%
12.70
7.00
2,250 9 0.20 1,250 1,250
0.00%
WOCKPHARMA 24-Sep-15 CE 1,750.00 6.90 -3.75
-35.21%
6.95
6.00
2,250 18 0.15 6,625 -375
-5.36%
ULTRACEMCO 24-Sep-15 CE 2,850.00 110.00 -18.25
-14.23%
128.35
80.00
2,125 17 2.19 625 0
0.00%
HEXAWARE 24-Sep-15 CE 210.00 34.60 -2.00
-5.46%
34.60
34.60
2,000 2 0.69 1,000 -2,000
-66.67%
AMTEKAUTO 24-Sep-15 CE 85.00 0.50 -0.25
-33.33%
0.50
0.50
2,000 1 0.01 2,000 0
0.00%
AMTEKAUTO 24-Sep-15 CE 105.00 0.25 -0.10
-28.57%
0.25
0.25
2,000 1 0.01 18,000 0
0.00%
ALBK 29-Oct-15 CE 85.00 4.80 -0.70
-12.73%
4.80
4.80
2,000 1 0.10 - -2,000
-100.00%
ADANIENT 24-Sep-15 CE 105.00 0.40 -0.15
-27.27%
0.40
0.40
2,000 4 0.01 9,000 -2,000
-18.18%
AMARAJABAT 24-Sep-15 CE 1,080.00 24.00 0.50
2.13%
31.50
24.00
2,000 8 0.52 1,500 250
20.00%
APOLLOTYRE 24-Sep-15 CE 230.00 0.35 -0.10
-22.22%
0.35
0.35
2,000 1 0.01 10,000 0
0.00%
BIOCON 24-Sep-15 CE 430.00 18.60 -8.80
-32.12%
20.00
18.60
2,000 4 0.39 7,000 -1,000
-12.50%
BANKBARODA 24-Sep-15 CE 165.00 18.20 -5.80
-24.17%
18.20
18.20
2,000 1 0.36 6,000 0
0.00%
BANKBARODA 29-Oct-15 CE 180.00 14.50 -0.65
-4.29%
14.50
14.50
2,000 1 0.29 2,000 2,000
0.00%
BANKBARODA 29-Oct-15 CE 185.00 14.20 0.80
5.97%
14.20
14.20
2,000 1 0.28 2,000 2,000
0.00%
BANKINDIA 24-Sep-15 CE 175.00 0.95 -0.35
-26.92%
1.20
0.95
2,000 2 0.02 11,000 2,000
22.22%
BPCL 24-Sep-15 CE 1,040.00 2.55 -0.15
-5.56%
2.55
2.55
2,000 4 0.05 13,500 0
0.00%
BPCL 24-Sep-15 CE 1,100.00 0.95 -0.15
-13.64%
1.00
0.95
2,000 4 0.02 9,500 2,000
26.67%
RELINFRA 24-Sep-15 CE 420.00 0.85 -0.40
-32.00%
1.25
0.85
2,000 4 0.02 29,000 -500
-1.69%
CEATLTD 24-Sep-15 CE 1,260.00 11.05 -0.65
-5.56%
11.05
10.00
2,000 4 0.21 5,500 1,000
22.22%
CESC 24-Sep-15 CE 520.00 17.00 0.00
0.00%
20.00
17.00
2,000 4 0.37 2,000 1,000
100.00%
CESC 24-Sep-15 CE 540.00 10.30 -18.70
-64.48%
11.10
10.30
2,000 4 0.22 7,000 1,000
16.67%
CROMPGREAV 24-Sep-15 CE 205.00 0.80 -0.25
-23.81%
0.80
0.80
2,000 1 0.02 - 0
0.00%
CROMPGREAV 24-Sep-15 CE 215.00 0.40 -0.30
-42.86%
0.40
0.40
2,000 1 0.01 18,000 0
0.00%
CAIRN 24-Sep-15 CE 120.00 28.00 -1.75
-5.88%
33.55
28.00
2,000 2 0.62 7,000 0
0.00%
CAIRN 24-Sep-15 CE 190.00 0.30 -0.20
-40.00%
0.35
0.30
2,000 2 0.01 8,000 0
0.00%
COLPAL 24-Sep-15 CE 2,050.00 15.00 3.00
25.00%
15.00
10.75
2,000 16 0.24 2,625 1,500
133.33%
DLF 29-Oct-15 CE 135.00 3.45 -3.60
-51.06%
3.45
3.45
2,000 1 0.07 2,000 2,000
0.00%
DHFL 24-Sep-15 CE 450.00 19.00 -9.00
-32.14%
20.95
19.00
2,000 4 0.39 8,000 -500
-5.88%
DABUR 24-Sep-15 CE 270.00 12.05 -2.55
-17.47%
14.20
12.05
2,000 2 0.26 23,000 1,000
4.55%
EXIDEIND 24-Sep-15 CE 200.00 0.25 -0.10
-28.57%
0.25
0.25
2,000 1 0.01 2,000 0
0.00%
GAIL 24-Sep-15 CE 280.00 18.95 -2.70
-12.47%
19.40
18.95
2,000 2 0.38 40,000 -1,000
-2.44%
GODREJIND 24-Sep-15 CE 360.00 12.00 0.00
0.00%
12.00
12.00
2,000 2 0.24 17,000 0
0.00%
GODREJIND 24-Sep-15 CE 390.00 4.10 -1.05
-20.39%
4.70
4.10
2,000 2 0.09 2,000 -2,000
-50.00%
HINDALCO 24-Sep-15 CE 97.50 0.35 -0.15
-30.00%
0.35
0.35
2,000 1 0.01 20,000 0
0.00%
HINDALCO 24-Sep-15 CE 107.50 0.20 -1.20
-85.71%
0.20
0.20
2,000 1 0.00 6,000 0
0.00%
HCLTECH 24-Sep-15 CE 920.00 57.95 -9.65
-14.28%
64.25
42.35
2,000 8 1.17 9,500 -1,000
-9.52%
HDFC 24-Sep-15 CE 1,320.00 3.60 -3.90
-52.00%
3.95
3.60
2,000 8 0.08 2,750 1,000
57.14%
HDFCBANK 24-Sep-15 CE 1,120.00 2.25 -0.60
-21.05%
7.95
2.20
2,000 8 0.06 41,000 -1,250
-2.96%
HEROMOTOCO 24-Sep-15 CE 2,650.00 9.65 -2.35
-19.58%
13.35
9.65
2,000 16 0.22 7,125 500
7.55%
HAVELLS 24-Sep-15 CE 290.00 2.45 -0.85
-25.76%
4.00
2.45
2,000 2 0.06 9,000 1,000
12.50%
HINDPETRO 24-Sep-15 CE 980.00 2.00 -1.25
-38.46%
3.00
2.00
2,000 4 0.05 16,500 -500
-2.94%
HINDZINC 24-Sep-15 CE 115.00 14.80 -41.10
-73.52%
14.80
14.80
2,000 1 0.30 2,000 2,000
0.00%
IDEA 24-Sep-15 CE 130.00 19.50 -1.15
-5.57%
19.50
19.50
2,000 1 0.39 6,000 0
0.00%
IDEA 29-Oct-15 CE 160.00 5.50 -13.00
-70.27%
5.50
5.50
2,000 1 0.11 2,000 2,000
0.00%
IDFC 29-Oct-15 CE 132.50 6.20 -17.90
-74.27%
6.20
6.20
2,000 1 0.12 2,000 2,000
0.00%
IDFC 29-Oct-15 CE 137.50 4.40 -15.60
-78.00%
4.40
4.40
2,000 1 0.09 2,000 2,000
0.00%
INDUSINDBK 29-Oct-15 CE 840.00 44.65 -111.75
-71.45%
45.80
44.65
2,000 8 0.91 500 500
0.00%
IRB 24-Sep-15 CE 290.00 0.75 -0.25
-25.00%
1.00
0.75
2,000 2 0.02 2,000 -1,000
-33.33%
IOC 24-Sep-15 CE 470.00 1.70 -0.60
-26.09%
2.20
1.70
2,000 2 0.04 15,000 -1,000
-6.25%
INFY 24-Sep-15 CE 1,000.00 100.00 -9.90
-9.01%
122.00
100.00
2,000 8 2.27 6,250 -1,000
-13.79%
ITC 24-Sep-15 CE 370.00 0.20 -0.20
-50.00%
0.20
0.20
2,000 2 0.00 2,000 -2,000
-50.00%
ITC 24-Sep-15 CE 380.00 0.20 -0.30
-60.00%
0.35
0.20
2,000 2 0.01 3,000 1,000
50.00%
JUSTDIAL 24-Sep-15 CE 1,050.00 7.00 1.20
20.69%
8.05
7.00
2,000 8 0.15 5,000 1,500
42.86%
JINDALSTEL 24-Sep-15 CE 60.00 8.45 -6.05
-41.72%
8.45
8.45
2,000 1 0.17 2,000 2,000
0.00%
JINDALSTEL 24-Sep-15 CE 110.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 58,000 0
0.00%
JINDALSTEL 29-Oct-15 CE 70.00 6.50 -5.00
-43.48%
6.50
6.50
2,000 1 0.13 2,000 2,000
0.00%
KTKBANK 29-Oct-15 CE 150.00 2.85 -8.75
-75.43%
2.85
2.85
2,000 1 0.06 2,000 2,000
0.00%
KOTAKBANK 24-Sep-15 CE 570.00 74.75 -7.60
-9.23%
77.20
74.75
2,000 4 1.53 3,000 2,000
200.00%
KOTAKBANK 24-Sep-15 CE 740.00 1.00 -1.00
-50.00%
1.00
1.00
2,000 4 0.02 8,000 1,000
14.29%
KSCL 24-Sep-15 CE 560.00 12.00 -3.90
-24.53%
15.35
11.00
2,000 8 0.27 3,250 1,500
85.71%
ADANIPORTS 24-Sep-15 CE 320.00 29.80 -7.20
-19.46%
32.35
29.80
2,000 2 0.62 2,000 0
0.00%
ADANIPORTS 24-Sep-15 CE 430.00 1.10 -0.55
-33.33%
1.30
1.10
2,000 2 0.02 26,000 2,000
8.33%
ADANIPORTS 29-Oct-15 CE 300.00 58.50 22.95
64.56%
59.00
58.50
2,000 2 1.18 2,000 2,000
0.00%
ADANIPORTS 29-Oct-15 CE 310.00 49.00 19.40
65.54%
54.20
49.00
2,000 2 1.03 1,000 1,000
0.00%
MCLEODRUSS 24-Sep-15 CE 175.00 5.00 -2.00
-28.57%
5.90
5.00
2,000 2 0.11 3,000 0
0.00%
NTPC 24-Sep-15 CE 110.00 12.00 -2.00
-14.29%
12.00
12.00
2,000 1 0.24 34,000 2,000
6.25%
NTPC 24-Sep-15 CE 137.50 0.40 -0.10
-20.00%
0.40
0.40
2,000 1 0.01 4,000 0
0.00%
NTPC 24-Sep-15 CE 145.00 0.20 0.05
33.33%
0.20
0.20
2,000 1 0.00 6,000 2,000
50.00%
PETRONET 24-Sep-15 CE 195.00 1.75 0.05
2.94%
1.75
1.75
2,000 1 0.04 2,000 0
0.00%
PETRONET 24-Sep-15 CE 210.00 0.45 -0.15
-25.00%
0.45
0.45
2,000 1 0.01 4,000 0
0.00%
PNB 24-Sep-15 CE 185.00 0.65 0.00
0.00%
0.65
0.65
2,000 1 0.01 14,000 0
0.00%
RECLTD 24-Sep-15 CE 220.00 30.55 9.30
43.76%
30.55
30.45
2,000 2 0.61 4,000 0
0.00%
RECLTD 24-Sep-15 CE 290.00 1.50 0.00
0.00%
1.50
1.50
2,000 2 0.03 9,000 0
0.00%
SYNDIBANK 24-Sep-15 CE 75.00 10.00 -3.70
-27.01%
10.00
10.00
2,000 1 0.20 2,000 0
0.00%
SYNDIBANK 24-Sep-15 CE 107.50 0.50 0.00
0.00%
0.50
0.50
2,000 1 0.01 2,000 0
0.00%
SBIN 29-Oct-15 CE 280.00 5.00 -1.25
-20.00%
5.00
5.00
2,000 2 0.10 61,000 2,000
3.39%
TITAN 24-Sep-15 CE 380.00 1.00 -0.75
-42.86%
1.00
1.00
2,000 2 0.02 19,000 0
0.00%
TITAN 24-Sep-15 CE 450.00 0.10 -2.05
-95.35%
2.00
0.10
2,000 2 0.02 1,000 0
0.00%
TATASTEEL 29-Oct-15 CE 250.00 6.25 -2.70
-30.17%
7.50
6.25
2,000 2 0.14 31,000 2,000
6.90%
TVSMOTOR 24-Sep-15 CE 180.00 32.25 -30.85
-48.89%
32.25
32.25
2,000 2 0.65 - 0
0.00%
TVSMOTOR 24-Sep-15 CE 300.00 0.25 -3.10
-92.54%
0.25
0.25
2,000 2 0.01 1,000 1,000
0.00%
UNIONBANK 24-Sep-15 CE 155.00 19.20 -0.85
-4.24%
19.20
19.20
2,000 1 0.38 - 0
0.00%
TATACOMM 24-Sep-15 CE 380.00 16.65 -22.35
-57.31%
16.65
15.45
2,000 4 0.32 2,500 0
0.00%
YESBANK 24-Sep-15 CE 860.00 1.50 -0.30
-16.67%
1.80
1.50
2,000 8 0.03 36,000 -250
-0.69%
NIFTY 26-Nov-15 CE 8,700.00 58.70 -5.90
-9.13%
63.65
54.00
1,950 78 1.11 24,975 300
1.22%
NIFTY 24-Sep-15 CE 6,800.00 1,007.90 -185.40
-15.54%
1,137.10
970.00
1,925 77 19.99 11,100 775
7.51%
BRITANNIA 24-Sep-15 CE 3,100.00 44.50 -5.40
-10.82%
59.00
36.55
1,875 15 0.88 5,625 -250
-4.26%
ASIANPAINT 24-Sep-15 CE 960.00 2.90 -1.30
-30.95%
3.10
2.90
1,750 7 0.05 9,500 1,500
18.75%
AMARAJABAT 24-Sep-15 CE 1,020.00 47.65 37.85
386.22%
61.30
35.00
1,750 7 0.89 1,000 1,000
0.00%
BEL 24-Sep-15 CE 3,600.00 22.15 -24.90
-52.92%
35.95
22.00
1,750 14 0.44 6,250 -375
-5.66%
BATAINDIA 24-Sep-15 CE 1,140.00 15.85 -0.15
-0.94%
16.00
13.00
1,750 7 0.26 6,750 -250
-3.57%
GRASIM 24-Sep-15 CE 3,550.00 59.85 -1.70
-2.76%
62.80
50.65
1,750 14 1.00 3,000 0
0.00%
GLENMARK 24-Sep-15 CE 1,300.00 10.80 -2.50
-18.80%
13.00
10.00
1,750 7 0.20 20,500 0
0.00%
HDFC 24-Sep-15 CE 1,080.00 101.00 13.95
16.03%
101.00
93.55
1,750 7 1.74 5,750 -1,000
-14.81%
JSWSTEEL 24-Sep-15 CE 900.00 45.30 -12.20
-21.22%
46.30
43.00
1,750 7 0.78 5,750 250
4.55%
YESBANK 24-Sep-15 CE 900.00 1.00 -0.25
-20.00%
1.00
1.00
1,750 7 0.02 109,250 1,250
1.16%
NIFTY 26-Nov-15 CE 8,600.00 74.70 -12.95
-14.77%
78.00
65.00
1,725 69 1.30 7,725 -225
-2.83%
BANKNIFTY 29-Oct-15 CE 18,500.00 182.90 -84.90
-31.70%
230.00
181.50
1,675 67 3.46 1,300 575
79.31%
NIFTY 26-Nov-15 CE 8,900.00 33.65 -2.40
-6.66%
34.00
30.00
1,650 66 0.54 21,600 525
2.49%
BEL 24-Sep-15 CE 3,400.00 66.40 -52.95
-44.37%
90.00
66.40
1,625 13 1.25 1,000 125
14.29%
DIVISLAB 24-Sep-15 CE 2,350.00 92.00 -23.30
-20.21%
123.00
84.20
1,625 13 1.57 875 125
16.67%
DIVISLAB 24-Sep-15 CE 2,600.00 19.00 -7.80
-29.10%
35.75
17.50
1,625 13 0.46 4,000 750
23.08%
HEROMOTOCO 24-Sep-15 CE 2,750.00 4.40 -1.60
-26.67%
5.20
4.40
1,625 13 0.08 13,625 375
2.83%
NIFTY 29-Oct-15 CE 7,600.00 452.85 -147.10
-24.52%
494.75
440.00
1,525 61 6.92 1,475 1,325
883.33%
APOLLOHOSP 24-Sep-15 CE 1,400.00 25.00 -10.00
-28.57%
25.00
20.00
1,500 6 0.34 3,750 750
25.00%
BATAINDIA 24-Sep-15 CE 1,100.00 24.00 -2.00
-7.69%
25.75
24.00
1,500 6 0.37 5,500 1,000
22.22%
BPCL 24-Sep-15 CE 1,020.00 3.00 -0.50
-14.29%
4.00
3.00
1,500 3 0.05 1,500 0
0.00%
CESC 24-Sep-15 CE 530.00 14.10 -6.90
-32.86%
15.00
14.10
1,500 3 0.22 2,500 0
0.00%
CASTROLIND 24-Sep-15 CE 430.00 10.50 -28.10
-72.80%
12.85
9.50
1,500 3 0.16 500 500
0.00%
DRREDDY 24-Sep-15 CE 4,650.00 24.00 -8.05
-25.12%
29.00
22.05
1,500 12 0.35 1,000 500
100.00%
GLENMARK 24-Sep-15 CE 1,120.00 62.00 -26.50
-29.94%
75.80
59.45
1,500 6 0.98 1,000 500
100.00%
GLENMARK 24-Sep-15 CE 1,260.00 19.50 -1.15
-5.57%
19.90
16.00
1,500 6 0.26 19,500 -1,250
-6.02%
HDFCBANK 24-Sep-15 CE 980.00 44.00 -14.85
-25.23%
45.20
40.00
1,500 6 0.65 7,250 500
7.41%
HDFCBANK 29-Oct-15 CE 1,000.00 49.00 -85.20
-63.49%
52.95
49.00
1,500 6 0.75 500 500
0.00%
HINDUNILVR 24-Sep-15 CE 800.00 58.60 -9.70
-14.20%
59.40
58.60
1,500 6 0.89 4,500 -1,250
-21.74%
HINDUNILVR 24-Sep-15 CE 840.00 32.40 -6.15
-15.95%
34.45
32.40
1,500 6 0.50 6,000 -250
-4.00%
HINDPETRO 24-Sep-15 CE 960.00 3.50 -1.40
-28.57%
3.50
3.50
1,500 3 0.05 42,500 0
0.00%
IGL 24-Sep-15 CE 480.00 17.50 0.00
0.00%
17.50
17.15
1,500 3 0.26 11,000 0
0.00%
ABIRLANUVO 24-Sep-15 CE 2,200.00 24.50 -16.75
-40.61%
32.85
24.50
1,500 12 0.44 4,125 625
17.86%
JSWSTEEL 24-Sep-15 CE 980.00 19.00 -1.60
-7.77%
19.00
17.15
1,500 6 0.28 1,250 750
150.00%
KOTAKBANK 24-Sep-15 CE 750.00 1.10 0.00
0.00%
1.10
1.00
1,500 3 0.02 8,000 -1,000
-11.11%
M&M 24-Sep-15 CE 1,500.00 1.50 -8.50
-85.00%
2.90
1.50
1,500 6 0.04 2,750 0
0.00%
MOTHERSUMI 24-Sep-15 CE 410.00 0.65 -0.65
-50.00%
0.70
0.65
1,500 2 0.01 2,250 0
0.00%
SRF 24-Sep-15 CE 1,350.00 6.00 0.00
0.00%
6.50
6.00
1,500 6 0.10 3,250 1,000
44.44%
TATAMOTORS 24-Sep-15 CE 300.00 32.80 -7.35
-18.31%
34.00
31.05
1,500 3 0.49 18,500 -500
-2.63%
AXISBANK 24-Sep-15 CE 400.00 87.00 -13.15
-13.13%
87.00
85.00
1,500 3 1.29 1,500 0
0.00%
YESBANK 24-Sep-15 CE 520.00 150.10 -177.60
-54.20%
150.10
145.95
1,500 6 2.24 1,500 1,500
0.00%
ACC 24-Sep-15 CE 1,300.00 60.00 -33.05
-35.52%
61.00
60.00
1,375 11 0.83 625 250
66.67%
BRITANNIA 24-Sep-15 CE 3,000.00 79.75 0.25
0.31%
87.00
79.75
1,375 11 1.14 7,000 -750
-9.68%
GRASIM 24-Sep-15 CE 3,500.00 77.55 -7.45
-8.76%
77.55
59.85
1,375 11 0.92 2,375 -625
-20.83%
APOLLOHOSP 24-Sep-15 CE 1,450.00 14.60 -8.35
-36.38%
16.80
13.40
1,250 5 0.18 1,500 -250
-14.29%
AJANTPHARM 24-Sep-15 CE 1,650.00 35.00 3.65
11.64%
37.50
35.00
1,250 5 0.46 1,500 500
50.00%
AMARAJABAT 24-Sep-15 CE 1,120.00 13.05 -6.95
-34.75%
26.90
13.05
1,250 5 0.26 1,000 250
33.33%
BATAINDIA 24-Sep-15 CE 1,060.00 35.00 -4.00
-10.26%
35.00
30.00
1,250 5 0.40 750 500
200.00%
DIVISLAB 24-Sep-15 CE 2,450.00 54.00 -6.25
-10.37%
79.90
50.85
1,250 10 0.77 3,250 0
0.00%
GLENMARK 24-Sep-15 CE 1,380.00 5.00 -3.50
-41.18%
5.95
4.90
1,250 5 0.07 1,250 250
25.00%
HDFCBANK 24-Sep-15 CE 960.00 56.20 -18.55
-24.82%
58.00
56.20
1,250 5 0.71 13,250 500
3.92%
INDUSINDBK 24-Sep-15 CE 720.00 106.05 -63.00
-37.27%
120.40
106.05
1,250 5 1.45 750 750
0.00%
JUBLFOOD 24-Sep-15 CE 1,800.00 28.60 -0.15
-0.52%
28.60
27.00
1,250 5 0.35 7,500 500
7.14%
JUBLFOOD 24-Sep-15 CE 1,950.00 9.00 -7.00
-43.75%
9.00
8.00
1,250 5 0.11 2,250 1,250
125.00%
JSWSTEEL 24-Sep-15 CE 1,020.00 9.30 -1.40
-13.08%
9.70
9.30
1,250 5 0.12 3,250 500
18.18%
STAR 24-Sep-15 CE 1,100.00 108.45 -36.75
-25.31%
120.90
108.45
1,250 5 1.45 4,000 -1,000
-20.00%
SUNPHARMA 24-Sep-15 CE 1,080.00 1.80 0.65
56.52%
1.80
1.15
1,250 5 0.02 14,000 750
5.66%
SRF 24-Sep-15 CE 1,250.00 17.25 -8.75
-33.65%
25.00
17.25
1,250 5 0.25 3,250 250
8.33%
SRF 24-Sep-15 CE 1,300.00 11.00 -6.00
-35.29%
15.00
11.00
1,250 5 0.18 11,500 500
4.55%
YESBANK 29-Oct-15 CE 700.00 40.00 -3.60
-8.26%
40.00
30.00
1,250 5 0.46 500 250
100.00%
GRASIM 24-Sep-15 CE 3,450.00 90.00 -8.95
-9.04%
90.00
84.45
1,125 9 0.98 625 125
25.00%
HEROMOTOCO 24-Sep-15 CE 2,350.00 98.35 -16.65
-14.48%
98.35
93.40
1,125 9 1.07 750 500
200.00%
LUPIN 24-Sep-15 CE 2,150.00 10.00 -3.95
-28.32%
11.85
8.05
1,125 9 0.11 3,375 -500
-12.90%
MARUTI 24-Sep-15 CE 4,650.00 12.60 -5.60
-30.77%
15.30
12.60
1,125 9 0.16 3,125 -625
-16.67%
AUROPHARMA 24-Sep-15 CE 875.00 6.50 -1.50
-18.75%
8.40
6.50
1,000 2 0.07 7,500 0
0.00%
BHEL 29-Oct-15 CE 230.00 12.15 -50.90
-80.73%
12.15
12.15
1,000 1 0.12 - 0
0.00%
BIOCON 24-Sep-15 CE 420.00 25.00 -5.35
-17.63%
29.15
25.00
1,000 2 0.27 1,500 0
0.00%
BPCL 24-Sep-15 CE 800.00 72.00 -21.70
-23.16%
72.00
72.00
1,000 2 0.72 5,000 0
0.00%
BPCL 24-Sep-15 CE 1,060.00 1.80 -0.15
-7.69%
1.80
1.65
1,000 2 0.02 6,500 500
8.33%
CIPLA 24-Sep-15 CE 820.00 1.25 0.30
31.58%
1.30
1.25
1,000 2 0.01 8,500 500
6.25%
CEATLTD 24-Sep-15 CE 1,280.00 9.10 0.90
10.98%
9.10
8.50
1,000 2 0.09 3,500 500
16.67%
CANBK 24-Sep-15 CE 400.00 0.50 -0.50
-50.00%
0.50
0.50
1,000 1 0.01 27,000 -1,000
-3.57%
CANBK 29-Oct-15 CE 300.00 11.70 -10.30
-46.82%
11.70
11.70
1,000 1 0.12 3,000 0
0.00%
CESC 24-Sep-15 CE 510.00 21.25 -18.95
-47.14%
30.00
21.25
1,000 2 0.26 1,000 500
100.00%
COALINDIA 24-Sep-15 CE 340.00 24.80 -3.15
-11.27%
24.80
24.80
1,000 1 0.25 16,000 0
0.00%
COALINDIA 29-Oct-15 CE 370.00 13.05 -47.40
-78.41%
13.05
13.05
1,000 1 0.13 1,000 1,000
0.00%
CAIRN 24-Sep-15 CE 125.00 29.55 6.05
25.74%
29.55
29.55
1,000 1 0.30 5,000 0
0.00%
CENTURYTEX 24-Sep-15 CE 500.00 42.20 -27.85
-39.76%
44.05
42.20
1,000 2 0.43 1,000 0
0.00%
CENTURYTEX 24-Sep-15 CE 780.00 0.65 0.10
18.18%
0.65
0.60
1,000 2 0.01 3,500 500
16.67%
DHFL 24-Sep-15 CE 510.00 5.00 -2.65
-34.64%
5.00
5.00
1,000 2 0.05 2,500 -1,000
-28.57%
DIVISLAB 24-Sep-15 CE 2,550.00 32.15 0.75
2.39%
49.25
26.65
1,000 8 0.35 2,000 125
6.67%
ENGINERSIN 24-Sep-15 CE 185.00 8.65 -3.85
-30.80%
8.65
8.65
1,000 1 0.09 2,000 0
0.00%
AMBUJACEM 24-Sep-15 CE 185.00 23.20 -23.55
-50.37%
23.20
23.20
1,000 1 0.23 - 0
0.00%
AMBUJACEM 24-Sep-15 CE 235.00 1.70 0.10
6.25%
1.70
1.70
1,000 1 0.02 6,000 0
0.00%
AMBUJACEM 24-Sep-15 CE 245.00 1.00 -2.15
-68.25%
1.00
1.00
1,000 1 0.01 22,000 1,000
4.76%
GODREJIND 24-Sep-15 CE 330.00 32.40 0.15
0.47%
32.40
32.40
1,000 1 0.32 2,000 0
0.00%
GODREJIND 24-Sep-15 CE 410.00 1.95 -2.05
-51.25%
1.95
1.95
1,000 1 0.02 3,000 1,000
50.00%
HCLTECH 24-Sep-15 CE 900.00 65.75 -23.35
-26.21%
78.00
65.75
1,000 4 0.72 15,250 -750
-4.69%
HDFCBANK 29-Oct-15 CE 980.00 63.70 -88.50
-58.15%
67.70
63.70
1,000 4 0.67 750 750
0.00%
HEROMOTOCO 24-Sep-15 CE 2,800.00 3.80 -0.45
-10.59%
3.80
3.00
1,000 8 0.04 11,500 375
3.37%
HAVELLS 24-Sep-15 CE 310.00 1.35 0.20
17.39%
1.35
1.35
1,000 1 0.01 2,000 0
0.00%
ICICIBANK 24-Sep-15 CE 360.00 0.20 0.00
0.00%
0.20
0.20
1,000 1 0.00 2,000 0
0.00%
IGL 24-Sep-15 CE 460.00 23.50 -4.50
-16.07%
23.50
23.50
1,000 2 0.24 500 0
0.00%
IBULHSGFIN 24-Sep-15 CE 700.00 46.00 1.90
4.31%
49.30
46.00
1,000 2 0.48 1,500 500
50.00%
IRB 24-Sep-15 CE 300.00 0.50 -0.25
-33.33%
0.50
0.50
1,000 1 0.01 4,000 0
0.00%
ABIRLANUVO 24-Sep-15 CE 2,050.00 68.00 -24.00
-26.09%
86.35
68.00
1,000 8 0.76 1,625 500
44.44%
JUBLFOOD 24-Sep-15 CE 1,750.00 38.00 -7.35
-16.21%
39.00
35.55
1,000 4 0.38 5,750 -250
-4.17%
KOTAKBANK 24-Sep-15 CE 720.00 2.10 -2.15
-50.59%
2.50
2.10
1,000 2 0.02 21,500 0
0.00%
MINDTREE 24-Sep-15 CE 1,500.00 32.00 2.00
6.67%
32.00
28.00
1,000 4 0.29 1,750 -750
-30.00%
M&M 24-Sep-15 CE 1,460.00 1.00 -0.60
-37.50%
1.00
1.00
1,000 4 0.01 7,000 -1,000
-12.50%
ADANIPORTS 29-Oct-15 CE 320.00 40.00 -13.50
-25.23%
40.00
40.00
1,000 1 0.40 2,000 1,000
100.00%
ADANIPORTS 29-Oct-15 CE 330.00 34.50 -12.10
-25.97%
34.50
34.50
1,000 1 0.35 2,000 1,000
100.00%
ADANIPORTS 29-Oct-15 CE 340.00 29.50 -10.50
-26.25%
29.50
29.50
1,000 1 0.30 2,000 1,000
100.00%
ADANIPORTS 29-Oct-15 CE 350.00 25.00 -9.00
-26.47%
25.00
25.00
1,000 1 0.25 2,000 1,000
100.00%
ADANIPORTS 29-Oct-15 CE 370.00 15.00 -9.20
-38.02%
15.00
15.00
1,000 1 0.15 1,000 0
0.00%
MCLEODRUSS 24-Sep-15 CE 165.00 9.00 -71.25
-88.79%
9.00
9.00
1,000 1 0.09 - 0
0.00%
MCLEODRUSS 24-Sep-15 CE 190.00 1.80 -54.95
-96.83%
1.80
1.80
1,000 1 0.02 1,000 1,000
0.00%
ORIENTBANK 24-Sep-15 CE 170.00 0.70 -0.60
-46.15%
0.70
0.70
1,000 1 0.01 48,000 1,000
2.13%
OIL 24-Sep-15 CE 450.00 11.60 -2.40
-17.14%
11.65
11.60
1,000 2 0.12 1,000 0
0.00%
OIL 24-Sep-15 CE 460.00 12.25 -3.05
-19.93%
12.25
12.25
1,000 2 0.12 1,500 500
50.00%
PIDILITIND 24-Sep-15 CE 560.00 20.00 -7.35
-26.87%
20.00
18.90
1,000 2 0.19 12,500 0
0.00%
STAR 24-Sep-15 CE 1,150.00 92.70 -10.65
-10.30%
100.00
85.00
1,000 4 0.94 5,000 0
0.00%
SBIN 24-Sep-15 CE 350.00 0.15 0.00
0.00%
0.15
0.15
1,000 1 0.00 19,000 1,000
5.56%
SBIN 29-Oct-15 CE 250.00 13.00 -7.00
-35.00%
13.00
13.00
1,000 1 0.13 1,000 0
0.00%
SUNPHARMA 29-Oct-15 CE 1,000.00 15.00 -41.85
-73.61%
18.00
15.00
1,000 4 0.17 500 500
0.00%
TATACHEM 24-Sep-15 CE 450.00 3.70 0.50
15.63%
3.75
3.70
1,000 2 0.04 21,000 -500
-2.33%
TATAMOTORS 24-Sep-15 CE 220.00 103.50 -85.20
-45.15%
103.50
103.50
1,000 2 1.03 1,000 1,000
0.00%
TATAMOTORS 24-Sep-15 CE 240.00 84.00 -85.00
-50.30%
84.00
84.00
1,000 2 0.84 1,000 1,000
0.00%
TATAMOTORS 24-Sep-15 CE 430.00 0.40 0.05
14.29%
0.40
0.35
1,000 2 0.00 2,000 0
0.00%
TATAMOTORS 24-Sep-15 CE 440.00 0.20 -0.15
-42.86%
0.25
0.20
1,000 2 0.00 3,000 0
0.00%
TITAN 24-Sep-15 CE 320.00 17.00 -9.20
-35.11%
17.00
17.00
1,000 1 0.17 1,000 0
0.00%
TATASTEEL 24-Sep-15 CE 150.00 76.30 1.05
1.40%
76.30
76.30
1,000 1 0.76 2,000 1,000
100.00%
TATASTEEL 24-Sep-15 CE 190.00 33.80 -1.20
-3.43%
33.80
33.80
1,000 1 0.34 2,000 1,000
100.00%
TATASTEEL 24-Sep-15 CE 350.00 0.15 0.00
0.00%
0.15
0.15
1,000 1 0.00 8,000 0
0.00%
AXISBANK 29-Oct-15 CE 440.00 74.45 -61.55
-45.26%
74.45
73.15
1,000 2 0.74 1,000 1,000
0.00%
AXISBANK 29-Oct-15 CE 540.00 14.45 -42.40
-74.58%
14.90
14.45
1,000 2 0.15 1,000 1,000
0.00%
VOLTAS 24-Sep-15 CE 360.00 0.45 -0.55
-55.00%
0.45
0.45
1,000 1 0.00 3,000 0
0.00%
YESBANK 24-Sep-15 CE 600.00 81.85 2.35
2.96%
81.85
79.35
1,000 4 0.81 1,250 0
0.00%
YESBANK 24-Sep-15 CE 620.00 65.20 -4.80
-6.86%
67.55
65.20
1,000 4 0.67 11,750 1,000
9.30%
ZEEL 24-Sep-15 CE 360.00 18.75 -11.25
-37.50%
18.75
18.75
1,000 1 0.19 13,000 1,000
8.33%
NIFTY 29-Dec-16 CE 8,000.00 903.55 -136.35
-13.11%
1,047.30
901.00
950 38 8.88 26,050 0
0.00%
NIFTY 26-Nov-15 CE 8,400.00 119.95 -42.05
-25.96%
130.00
110.00
900 36 1.07 300 75
33.33%
BEL 24-Sep-15 CE 4,000.00 5.50 -14.50
-72.50%
13.00
5.00
875 7 0.07 6,375 750
13.33%
GRASIM 24-Sep-15 CE 3,600.00 41.00 -9.80
-19.29%
41.00
37.80
875 7 0.35 2,000 125
6.67%
TCS 29-Oct-15 CE 2,700.00 71.50 -0.50
-0.69%
89.05
71.50
875 7 0.76 20,375 -500
-2.40%
NIFTY 31-Dec-15 CE 6,000.00 1,875.00 -180.00
-8.76%
1,975.00
1,875.00
800 32 15.32 171,050 250
0.15%
APOLLOHOSP 24-Sep-15 CE 1,500.00 9.00 -2.35
-20.70%
11.00
9.00
750 3 0.08 1,000 500
100.00%
AMARAJABAT 24-Sep-15 CE 1,060.00 24.50 -7.50
-23.44%
35.00
24.50
750 3 0.23 2,000 500
33.33%
HDFC 24-Sep-15 CE 1,360.00 2.05 -0.90
-30.51%
2.10
2.05
750 3 0.02 3,000 250
9.09%
HDFCBANK 24-Sep-15 CE 900.00 115.10 -70.05
-37.83%
115.10
115.10
750 3 0.86 750 750
0.00%
HDFCBANK 24-Sep-15 CE 920.00 96.55 -70.25
-42.12%
96.55
96.55
750 3 0.72 750 750
0.00%
INDUSINDBK 24-Sep-15 CE 980.00 2.20 0.00
0.00%
2.20
2.15
750 3 0.02 24,750 -750
-2.94%
INFY 24-Sep-15 CE 1,320.00 1.80 -0.20
-10.00%
2.00
1.80
750 3 0.01 2,250 250
12.50%
JSWSTEEL 24-Sep-15 CE 1,060.00 5.00 -1.85
-27.01%
5.00
5.00
750 3 0.04 9,000 250
2.86%
KSCL 24-Sep-15 CE 600.00 7.30 -0.20
-2.67%
7.30
7.25
750 3 0.05 17,000 0
0.00%
LUPIN 24-Sep-15 CE 1,750.00 160.00 -35.05
-17.97%
160.00
160.00
750 6 1.20 1,375 625
83.33%
LT 24-Sep-15 CE 1,450.00 139.30 -22.75
-14.04%
147.90
139.30
750 6 1.06 5,125 -750
-12.77%
M&M 24-Sep-15 CE 1,440.00 1.40 -1.35
-49.09%
1.90
1.40
750 3 0.01 10,500 -750
-6.67%
MOTHERSUMI 24-Sep-15 CE 280.00 21.95 -10.80
-32.98%
21.95
21.95
750 1 0.16 2,250 0
0.00%
MOTHERSUMI 24-Sep-15 CE 380.00 1.25 -0.55
-30.56%
1.25
1.25
750 1 0.01 1,500 0
0.00%
MOTHERSUMI 29-Oct-15 CE 320.00 9.15 -26.35
-74.23%
9.15
9.15
750 1 0.07 -