SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 25-Jun-15 CE 8,400.00 0.05 -11.20
-99.56%
28.60
0.05
84,326,175 3,373,047 7,901.36 5,579,025 886,750
18.90%
NIFTY 25-Jun-15 CE 8,450.00 0.05 -3.15
-98.44%
4.80
0.05
27,132,625 1,085,305 390.71 3,207,900 1,106,975
52.69%
NIFTY 25-Jun-15 CE 8,350.00 46.30 18.90
68.98%
74.90
16.00
21,044,450 841,778 7,653.87 588,950 -1,155,925
-66.25%
GMRINFRA 25-Jun-15 CE 15.00 0.20 0.15
300.00%
0.45
0.05
16,713,206 1,822 23.40 6,237,640 -1,495,199
-19.34%
NIFTY 25-Jun-15 CE 8,300.00 91.00 30.25
49.79%
121.40
44.00
14,746,950 589,878 11,153.12 1,204,475 -1,115,700
-48.09%
ASHOKLEY 25-Jun-15 CE 70.00 0.05 -0.45
-90.00%
0.65
0.05
10,168,000 2,542 30.50 2,688,000 -216,000
-7.44%
NIFTY 25-Jun-15 CE 8,500.00 0.05 -1.05
-95.45%
0.35
0.05
9,972,875 398,915 9.97 5,231,050 510,700
10.82%
ADANIENT 25-Jun-15 CE 700.00 0.05 -2.80
-98.25%
2.45
0.05
9,457,500 18,915 53.91 3,086,000 0
0.00%
SBIN 25-Jun-15 CE 260.00 4.45 1.15
34.85%
5.90
1.15
9,146,250 7,317 275.30 942,500 -847,500
-47.35%
DISHTV 25-Jun-15 CE 105.00 0.05 -0.15
-75.00%
0.40
0.05
8,776,000 2,194 13.16 1,864,000 696,000
59.59%
SBIN 25-Jun-15 CE 270.00 0.05 -0.30
-85.71%
0.40
0.05
8,601,250 6,881 12.90 4,260,000 -123,750
-2.82%
BANKNIFTY 25-Jun-15 CE 18,500.00 0.20 -27.40
-99.28%
53.10
0.10
8,317,675 332,707 1,545.42 444,400 21,175
5.00%
ADANIPOWER 25-Jun-15 CE 30.00 0.65 0.45
225.00%
0.75
0.05
6,836,000 1,709 19.14 3,884,000 -192,000
-4.71%
ICICIBANK 25-Jun-15 CE 320.00 0.05 -0.90
-94.74%
1.85
0.05
5,075,000 4,060 32.48 1,856,250 52,500
2.91%
NIFTY 30-Jul-15 CE 8,500.00 119.60 29.50
32.74%
123.90
83.45
4,728,825 189,153 5,074.97 2,624,975 970,125
58.62%
GMRINFRA 30-Jul-15 CE 15.00 1.05 0.50
90.91%
1.25
0.50
4,719,000 514 42.00 4,095,000 1,300,000
46.51%
HDIL 25-Jun-15 CE 95.00 0.05 -0.40
-88.89%
0.55
0.05
4,408,000 2,204 7.49 2,466,000 552,000
28.84%
DISHTV 25-Jun-15 CE 102.50 1.95 1.00
105.26%
2.25
0.10
4,392,000 1,098 27.23 948,000 648,000
216.00%
RELIANCE 25-Jun-15 CE 1,000.00 3.75 -0.40
-9.64%
9.40
1.65
4,322,500 17,290 214.83 847,750 -647,250
-43.29%
BANKNIFTY 25-Jun-15 CE 18,400.00 99.00 40.80
70.10%
134.00
20.05
4,304,725 172,189 2,265.15 95,700 -25,275
-20.89%
NIFTY 30-Jul-15 CE 8,600.00 76.95 19.65
34.29%
81.70
53.00
4,216,350 168,654 2,913.08 1,894,200 461,625
32.22%
HDIL 25-Jun-15 CE 90.00 2.95 0.45
18.00%
3.10
0.65
3,952,000 1,976 64.81 962,000 -14,000
-1.43%
NIFTY 30-Jul-15 CE 8,400.00 171.00 36.25
26.90%
176.65
127.20
3,942,775 157,711 6,123.13 2,548,375 546,850
27.32%
FEDERALBNK 25-Jun-15 CE 150.00 0.05 0.00
0.00%
2.70
0.05
3,930,000 1,965 32.23 368,000 238,000
183.08%
NHPC 25-Jun-15 CE 20.00 0.05 -0.05
-50.00%
0.20
0.05
3,910,000 391 3.52 3,360,000 -1,120,000
-25.00%
JPASSOCIAT 30-Jul-15 CE 12.50 0.85 -0.10
-10.53%
0.90
0.65
3,832,000 479 30.66 4,272,000 2,160,000
102.27%
BANKNIFTY 25-Jun-15 CE 18,600.00 0.05 -10.95
-99.55%
17.45
0.05
3,750,925 150,037 221.30 352,700 121,650
52.65%
GMRINFRA 30-Jul-15 CE 17.50 0.30 0.10
50.00%
0.45
0.15
3,601,000 393 9.72 2,275,000 1,235,000
118.75%
DLF 25-Jun-15 CE 115.00 3.05 2.25
281.25%
3.75
0.35
3,440,000 1,720 43.69 1,512,000 138,000
10.04%
BHEL 25-Jun-15 CE 260.00 0.05 -0.90
-94.74%
2.60
0.05
3,325,000 3,325 37.24 911,000 88,000
10.69%
VEDL 25-Jun-15 CE 180.00 0.05 -0.30
-85.71%
2.30
0.05
3,318,000 3,318 36.83 1,122,000 -525,000
-31.88%
ADANIENT 25-Jun-15 CE 720.00 0.05 -1.40
-96.55%
1.35
0.05
2,987,500 5,975 9.26 1,326,000 0
0.00%
NIFTY 30-Jul-15 CE 8,700.00 49.00 13.40
37.64%
50.85
30.80
2,956,875 118,275 1,229.76 1,720,725 498,750
40.82%
NIFTY 25-Jun-15 CE 8,200.00 192.95 44.85
30.28%
224.00
111.00
2,812,600 112,504 4,928.24 1,340,200 -289,175
-17.75%
NHPC 30-Jul-15 CE 20.00 0.55 0.00
0.00%
0.70
0.45
2,783,000 278 15.31 3,674,000 1,518,000
70.41%
RCOM 25-Jun-15 CE 60.00 0.05 -0.20
-80.00%
0.20
0.05
2,530,000 1,265 2.53 4,562,000 322,000
7.59%
DISHTV 25-Jun-15 CE 107.50 0.05 -0.10
-66.67%
0.10
0.05
2,512,000 628 1.51 1,588,000 636,000
66.81%
NIFTY 30-Jul-15 CE 8,800.00 28.00 8.35
42.49%
30.15
17.10
2,481,450 99,258 597.78 1,563,300 600,550
62.38%
JPASSOCIAT 30-Jul-15 CE 15.00 0.25 -0.10
-28.57%
0.35
0.20
2,408,000 301 6.26 3,856,000 1,304,000
51.10%
ASHOKLEY 25-Jun-15 CE 72.50 0.05 -0.05
-50.00%
0.10
0.05
2,360,000 590 1.18 4,716,000 428,000
9.98%
JINDALSTEL 25-Jun-15 CE 90.00 0.05 -1.25
-96.15%
2.10
0.05
2,300,000 2,300 17.94 778,000 83,000
11.94%
RPOWER 25-Jun-15 CE 45.00 0.05 -0.25
-83.33%
0.40
0.05
2,180,000 545 3.92 2,276,000 -684,000
-23.11%
BANKNIFTY 25-Jun-15 CE 18,300.00 188.80 93.35
97.80%
228.00
52.55
2,055,650 82,226 2,079.70 22,375 -71,100
-76.06%
DLF 25-Jun-15 CE 120.00 0.05 -0.10
-66.67%
0.25
0.05
1,978,000 989 1.98 2,538,000 338,000
15.36%
IBREALEST 25-Jun-15 CE 55.00 0.05 -0.50
-90.91%
0.85
0.05
1,720,000 430 7.40 900,000 60,000
7.14%
VOLTAS 25-Jun-15 CE 340.00 0.10 -2.80
-96.55%
4.40
0.05
1,707,000 1,707 18.78 402,000 208,000
107.22%
SBIN 30-Jul-15 CE 270.00 7.50 0.45
6.38%
8.10
5.80
1,688,000 1,350 121.20 1,262,000 312,000
32.84%
RELIANCE 25-Jun-15 CE 1,020.00 0.05 -1.00
-95.24%
1.55
0.05
1,686,750 6,747 9.61 731,500 127,500
21.11%
ADANIENT 25-Jun-15 CE 740.00 0.05 -0.70
-93.33%
0.60
0.05
1,684,000 3,368 2.19 1,109,000 0
0.00%
FEDERALBNK 25-Jun-15 CE 147.50 1.80 1.40
350.00%
4.50
0.20
1,656,000 828 26.99 64,000 44,000
220.00%
HDIL 25-Jun-15 CE 100.00 0.05 -0.10
-66.67%
0.10
0.05
1,656,000 828 0.83 3,320,000 290,000
9.57%
KTKBANK 25-Jun-15 CE 150.00 0.05 -0.45
-90.00%
0.85
0.05
1,640,000 820 5.41 792,000 -10,000
-1.25%
NIFTY 25-Jun-15 CE 8,700.00 0.05 -0.35
-87.50%
0.15
0.05
1,613,800 64,552 0.97 1,987,550 31,625
1.62%
UNITECH 30-Jul-15 CE 7.50 1.10 0.00
0.00%
1.10
0.90
1,573,000 175 15.42 3,124,000 1,320,000
73.17%
IDFC 25-Jun-15 CE 155.00 0.05 -0.15
-75.00%
0.25
0.05
1,568,000 784 2.04 1,794,000 88,000
5.16%
FEDERALBNK 25-Jun-15 CE 145.00 4.35 4.05
1,350.00%
9.00
0.20
1,562,000 781 38.89 128,000 -130,000
-50.39%
ASHOKLEY 30-Jul-15 CE 70.00 3.00 -0.10
-3.23%
3.60
2.80
1,528,000 382 47.67 1,532,000 404,000
35.82%
APOLLOTYRE 25-Jun-15 CE 170.00 1.30 0.35
36.84%
2.00
0.45
1,504,000 752 14.74 210,000 -310,000
-59.62%
NIFTY 30-Jul-15 CE 8,300.00 229.80 41.90
22.30%
237.55
178.25
1,460,800 58,432 3,092.22 1,331,200 163,950
14.05%
JPPOWER 30-Jul-15 CE 7.50 0.50 -0.05
-9.09%
0.65
0.35
1,425,000 95 7.27 4,104,000 380,000
10.20%
DISHTV 25-Jun-15 CE 100.00 4.55 2.05
82.00%
4.75
0.55
1,420,000 355 27.41 656,000 -56,000
-7.87%
RCOM 30-Jul-15 CE 60.00 2.30 -0.35
-13.21%
2.75
2.30
1,404,000 702 35.38 1,976,000 756,000
61.97%
ASHOKLEY 30-Jul-15 CE 75.00 1.35 -0.05
-3.57%
1.65
1.25
1,388,000 347 19.29 1,732,000 336,000
24.07%
NIFTY 30-Jul-15 CE 9,000.00 7.75 0.40
5.44%
9.10
5.60
1,361,225 54,449 96.24 1,470,175 471,075
47.15%
IDFC 25-Jun-15 CE 150.00 3.95 2.15
119.44%
4.00
1.00
1,318,000 659 30.05 688,000 -214,000
-23.73%
SBIN 30-Jul-15 CE 280.00 4.15 0.20
5.06%
4.70
3.20
1,306,000 1,045 53.55 1,174,000 382,000
48.23%
IDEA 25-Jun-15 CE 175.00 0.05 -1.00
-95.24%
1.35
0.05
1,292,000 646 7.49 726,000 -56,000
-7.16%
NIFTY 30-Jul-15 CE 8,900.00 15.25 3.85
33.77%
16.70
9.60
1,258,200 50,328 165.96 893,300 282,075
46.15%
NIFTY 25-Jun-15 CE 8,600.00 0.05 -0.40
-88.89%
0.10
0.05
1,253,150 50,126 0.75 2,093,250 -252,625
-10.77%
AXISBANK 25-Jun-15 CE 580.00 0.05 -1.15
-95.83%
1.40
0.05
1,232,000 2,464 7.39 840,000 -206,500
-19.73%
NIFTY 25-Jun-15 CE 8,800.00 0.05 -0.35
-87.50%
0.10
0.05
1,193,350 47,734 0.84 2,954,025 51,975
1.79%
UNITECH 25-Jun-15 CE 7.50 0.60 0.05
9.09%
1.90
0.35
1,170,000 130 6.08 2,988,000 -198,000
-6.21%
INFY 25-Jun-15 CE 1,000.00 0.05 -5.50
-99.10%
6.50
0.05
1,158,750 9,270 37.66 458,750 -14,250
-3.01%
BANKBARODA 25-Jun-15 CE 145.00 0.05 -1.95
-97.50%
2.00
0.05
1,146,250 917 7.57 358,750 18,750
5.51%
IDFC 30-Jul-15 CE 160.00 2.20 0.20
10.00%
2.50
1.60
1,130,000 565 23.62 1,368,000 526,000
62.47%
PNB 25-Jun-15 CE 140.00 0.05 -0.70
-93.33%
1.30
0.05
1,127,500 902 6.88 818,750 58,750
7.73%
HINDALCO 25-Jun-15 CE 120.00 0.05 -0.30
-85.71%
0.30
0.05
1,122,000 561 1.68 996,000 -40,000
-3.86%
TATAMOTORS 25-Jun-15 CE 440.00 0.05 -1.00
-95.24%
1.30
0.05
1,101,910 2,182 6.94 957,985 -200,990
-17.34%
IFCI 25-Jun-15 CE 27.50 0.05 -0.05
-50.00%
0.10
0.05
1,080,000 135 0.54 2,800,000 40,000
1.45%
NIFTY 25-Jun-15 CE 8,100.00 293.00 48.15
19.67%
322.75
229.85
1,057,125 42,285 2,941.77 621,175 -347,450
-35.87%
ANDHRABANK 25-Jun-15 CE 72.50 0.05 -0.25
-83.33%
0.35
0.05
1,056,000 264 2.22 468,000 88,000
23.16%
FEDERALBNK 25-Jun-15 CE 152.50 0.05 -4.35
-98.86%
1.10
0.05
1,038,000 519 3.84 222,000 222,000
0.00%
ARVIND 25-Jun-15 CE 270.00 0.05 -0.35
-87.50%
1.00
0.05
1,023,000 1,023 4.60 432,000 -58,000
-11.84%
BANKNIFTY 25-Jun-15 CE 18,700.00 0.05 -4.95
-99.00%
5.80
0.05
1,022,875 40,915 19.74 195,400 43,550
28.68%
FEDERALBNK 30-Jul-15 CE 150.00 6.00 3.95
192.68%
7.10
2.25
1,002,000 501 53.01 306,000 166,000
118.57%
ICICIBANK 25-Jun-15 CE 310.00 4.45 -2.45
-35.51%
9.15
3.75
996,250 797 61.47 1,012,500 -232,500
-18.67%
SAIL 25-Jun-15 CE 62.50 0.30 -0.05
-14.29%
0.40
0.05
988,000 247 1.38 728,000 168,000
30.00%
ARVIND 25-Jun-15 CE 260.00 7.40 4.95
202.04%
7.65
1.50
987,000 987 45.50 192,000 -162,000
-45.76%
DISHTV 25-Jun-15 CE 110.00 0.05 -0.10
-66.67%
0.10
0.05
944,000 236 0.47 2,088,000 112,000
5.67%
JINDALSTEL 25-Jun-15 CE 110.00 0.05 0.00
0.00%
0.05
0.05
926,000 926 0.46 1,508,000 0
0.00%
KTKBANK 25-Jun-15 CE 145.00 2.55 0.90
54.55%
3.50
1.00
912,000 456 20.98 332,000 -230,000
-40.93%
INDIACEM 25-Jun-15 CE 85.00 1.50 0.95
172.73%
1.55
0.05
902,000 451 5.14 586,000 -44,000
-6.98%
JISLJALEQS 25-Jun-15 CE 70.00 0.05 -0.15
-75.00%
0.35
0.05
896,000 224 0.99 1,748,000 204,000
13.21%
TATASTEEL 25-Jun-15 CE 310.00 0.05 -0.80
-94.12%
0.80
0.05
874,000 1,748 2.62 1,010,500 55,000
5.76%
SBIN 25-Jun-15 CE 280.00 0.05 -0.05
-50.00%
0.05
0.05
851,250 681 0.43 5,010,000 -35,000
-0.69%
HDIL 30-Jul-15 CE 100.00 4.80 0.55
12.94%
4.80
3.20
830,000 415 34.36 570,000 234,000
69.64%
INFY 25-Jun-15 CE 2,000.00 18.30 -9.05
-33.09%
36.25
14.05
816,125 6,529 187.30 299,625 0
0.00%
IDBI 25-Jun-15 CE 62.50 0.20 -0.70
-77.78%
0.80
0.20
816,000 204 3.75 456,000 -12,000
-2.56%
ADANIENT 25-Jun-15 CE 100.00 0.05 -0.45
-90.00%
0.35
0.05
799,500 1,599 1.12 1,808,000 108,000
6.35%
CAIRN 25-Jun-15 CE 190.00 0.05 -0.20
-80.00%
1.00
0.05
787,000 787 3.54 494,000 53,000
12.02%
ADANIENT 25-Jun-15 CE 760.00 0.05 -0.35
-87.50%
0.15
0.05
781,000 1,562 0.62 886,000 0
0.00%
BHARTIARTL 25-Jun-15 CE 430.00 0.15 -1.15
-88.46%
2.50
0.05
779,500 1,559 9.04 513,000 87,000
20.42%
IDFC 30-Jul-15 CE 155.00 3.60 0.25
7.46%
3.95
2.80
774,000 387 26.16 652,000 226,000
53.05%
TATAPOWER 25-Jun-15 CE 75.00 0.05 -0.15
-75.00%
0.25
0.05
764,000 191 0.84 612,000 -232,000
-27.49%
NIFTY 25-Jun-15 CE 8,250.00 146.50 43.05
41.61%
178.80
84.95
760,225 30,409 970.58 156,175 -181,400
-53.74%
SUNTV 25-Jun-15 CE 300.00 0.10 -4.85
-97.98%
5.50
0.05
759,000 1,518 14.88 267,500 45,500
20.50%
ASHOKLEY 30-Jul-15 CE 72.50 2.05 0.00
0.00%
2.45
1.90
740,000 185 15.69 1,160,000 220,000
23.40%
HDIL 30-Jul-15 CE 95.00 6.50 0.55
9.24%
6.70
4.55
738,000 369 42.80 368,000 104,000
39.39%
RELIANCE 25-Jun-15 CE 1,040.00 0.05 -0.25
-83.33%
0.20
0.05
730,500 2,922 0.37 689,000 378,000
121.54%
LT 25-Jun-15 CE 1,800.00 9.00 7.85
682.61%
9.00
0.25
729,875 5,839 25.40 135,625 -131,625
-49.25%
SBIN 30-Jul-15 CE 290.00 2.20 -0.10
-4.35%
2.75
1.80
722,000 578 15.81 714,000 359,000
101.13%
ICICIBANK 30-Jul-15 CE 320.00 10.05 -0.30
-2.90%
11.75
9.05
710,000 568 73.13 615,000 168,000
37.58%
RCOM 25-Jun-15 CE 57.50 0.40 -0.75
-65.22%
1.00
0.30
710,000 355 4.40 346,000 154,000
80.21%
BHEL 25-Jun-15 CE 250.00 5.80 -0.15
-2.52%
10.20
4.00
709,000 709 53.10 503,000 -148,000
-22.73%
ITC 25-Jun-15 CE 310.00 1.80 -2.10
-53.85%
5.00
1.00
707,000 707 19.94 322,000 -172,000
-34.82%
TATASTEEL 25-Jun-15 CE 300.00 2.20 -2.55
-53.68%
5.10
2.10
701,500 1,403 24.27 200,000 -76,500
-27.67%
ADANIPOWER 30-Jul-15 CE 30.00 2.30 0.30
15.00%
2.40
1.80
688,000 172 14.10 1,240,000 40,000
3.33%
RPOWER 30-Jul-15 CE 42.50 3.65 -0.35
-8.75%
4.10
3.60
688,000 172 25.32 656,000 608,000
1,266.67%
VOLTAS 25-Jun-15 CE 350.00 0.05 -0.75
-93.75%
0.90
0.05
678,000 678 2.24 424,000 19,000
4.69%
AUROPHARMA 25-Jun-15 CE 1,450.00 0.05 -8.75
-99.43%
15.15
0.05
677,500 2,710 37.53 186,750 42,500
29.46%
CAIRN 25-Jun-15 CE 185.00 2.75 1.95
243.75%
4.00
0.60
674,000 674 14.76 194,000 -104,000
-34.90%
NIFTY 25-Jun-15 CE 8,000.00 400.30 57.05
16.62%
431.00
329.95
672,850 26,914 2,571.63 357,150 -325,500
-47.68%
IFCI 30-Jul-15 CE 27.50 1.20 0.05
4.35%
1.25
1.00
672,000 84 7.59 936,000 96,000
11.43%
NIFTY 30-Jul-15 CE 8,200.00 298.40 45.35
17.92%
306.60
240.40
667,325 26,693 1,867.98 791,125 229,350
40.83%
ICICIBANK 25-Jun-15 CE 330.00 0.05 -0.15
-75.00%
0.15
0.05
665,000 532 0.40 1,441,250 13,750
0.96%
TATAGLOBAL 25-Jun-15 CE 135.00 0.45 0.00
0.00%
0.90
0.05
664,000 332 1.93 410,000 -4,000
-0.97%
GMRINFRA 30-Jul-15 CE 20.00 0.10 0.05
100.00%
0.10
0.05
663,000 72 0.60 429,000 286,000
200.00%
ADANIENT 25-Jun-15 CE 120.00 0.05 0.00
0.00%
0.05
0.05
660,000 1,320 0.33 1,705,500 4,000
0.24%
TATAMOTORS 25-Jun-15 CE 435.35 0.10 -1.50
-93.75%
3.35
0.05
649,430 1,286 10.72 292,395 36,865
14.43%
RCOM 30-Jul-15 CE 65.00 1.15 -0.25
-17.86%
1.35
1.00
648,000 324 7.39 1,252,000 412,000
49.05%
RPOWER 25-Jun-15 CE 42.50 2.45 0.05
2.08%
2.80
2.30
648,000 162 16.72 184,000 -532,000
-74.30%
SBIN 30-Jul-15 CE 260.00 12.25 0.65
5.60%
13.30
9.90
630,000 504 73.58 406,000 -27,000
-6.24%
JPASSOCIAT 30-Jul-15 CE 17.50 0.10 0.00
0.00%
0.10
0.10
624,000 78 0.62 1,984,000 368,000
22.77%
GMRINFRA 25-Jun-15 CE 12.50 2.75 1.25
83.33%
2.80
1.30
623,764 68 12.66 1,963,022 -330,228
-14.40%
RELCAPITAL 25-Jun-15 CE 360.00 4.00 0.50
14.29%
6.00
1.50
623,500 1,247 21.88 222,500 -40,500
-15.40%
JINDALSTEL 30-Jul-15 CE 90.00 7.00 0.15
2.19%
7.30
6.00
620,000 620 41.04 456,000 226,000
98.26%
SBIN 30-Jul-15 CE 300.00 1.35 -0.10
-6.90%
1.45
1.10
617,000 494 7.77 1,066,000 232,000
27.82%
IDFC 30-Jul-15 CE 150.00 6.00 0.85
16.50%
6.10
4.50
614,000 307 33.77 906,000 246,000
37.27%
BANKBARODA 25-Jun-15 CE 150.00 0.05 -0.50
-90.91%
0.40
0.05
611,250 489 0.79 812,500 -177,500
-17.93%
RPOWER 30-Jul-15 CE 45.00 2.35 -0.05
-2.08%
2.55
2.25
604,000 151 14.19 784,000 280,000
55.56%
DLF 30-Jul-15 CE 120.00 5.45 1.10
25.29%
5.90
3.90
602,000 301 28.84 430,000 186,000
76.23%
RELIANCE 25-Jun-15 CE 980.00 24.00 10.45
77.12%
25.40
9.55
600,250 2,401 118.91 194,250 -124,750
-39.11%
JPASSOCIAT 25-Jun-15 CE 10.00 1.75 0.00
0.00%
1.85
1.05
600,000 75 8.64 2,200,000 -232,000
-9.54%
ASHOKLEY 30-Jul-15 CE 80.00 0.55 -0.05
-8.33%
0.65
0.55
596,000 149 3.52 756,000 164,000
27.70%
PNB 25-Jun-15 CE 135.00 3.00 -0.40
-11.76%
5.00
1.50
576,250 461 14.29 341,250 -40,000
-10.49%
IFCI 30-Jul-15 CE 30.00 0.40 -0.05
-11.11%
0.50
0.40
576,000 72 2.71 816,000 248,000
43.66%
ADANIPORTS 25-Jun-15 CE 310.00 2.60 -0.80
-23.53%
6.05
1.05
576,000 576 16.59 129,000 -122,000
-48.61%
TATAMOTORS 30-Jul-15 CE 440.00 14.75 1.70
13.03%
15.80
13.20
574,500 1,138 83.13 596,500 236,000
65.46%
TITAN 25-Jun-15 CE 360.00 0.05 -1.30
-96.30%
1.05
0.05
574,000 574 2.30 469,000 272,000
138.07%
INFY 25-Jun-15 CE 2,050.00 8.85 -5.45
-38.11%
19.00
6.30
572,375 4,579 69.31 404,750 0
0.00%
RPOWER 30-Jul-15 CE 50.00 0.75 -0.30
-28.57%
1.10
0.70
564,000 141 4.40 900,000 376,000
71.76%
BHEL 30-Jul-15 CE 260.00 8.70 0.30
3.57%
11.20
8.00
552,000 552 52.99 424,000 92,000
27.71%
ITC 25-Jun-15 CE 320.00 0.05 -0.30
-85.71%
0.25
0.05
551,000 551 0.72 1,110,000 23,000
2.12%
RELIANCE 30-Jul-15 CE 1,000.00 39.25 8.60
28.06%
39.90
29.50
549,500 2,198 197.98 685,000 156,000
29.49%
BHEL 25-Jun-15 CE 270.00 0.05 -0.15
-75.00%
0.50
0.05
549,000 549 0.99 410,000 78,000
23.49%
UNITECH 30-Jul-15 CE 10.00 0.25 -0.10
-28.57%
0.30
0.20
539,000 60 1.35 1,859,000 121,000
6.96%
UPL 25-Jun-15 CE 560.00 0.05 -0.80
-94.12%
2.35
0.05
537,000 1,074 5.48 184,500 16,500
9.82%
IBREALEST 25-Jun-15 CE 57.50 0.05 -0.10
-66.67%
0.20
0.05
536,000 134 0.38 528,000 292,000
123.73%
UNIONBANK 25-Jun-15 CE 150.00 4.30 2.25
109.76%
4.30
0.65
535,000 535 12.41 242,000 23,000
10.50%
NIFTY 24-Sep-15 CE 8,900.00 95.00 12.95
15.78%
95.55
77.70
534,500 21,380 451.49 938,050 426,100
83.23%
FEDERALBNK 25-Jun-15 CE 155.00 0.05 0.00
0.00%
0.50
0.05
530,000 265 1.01 174,000 150,000
625.00%
IDEA 25-Jun-15 CE 180.00 0.05 -0.25
-83.33%
0.25
0.05
526,000 263 0.47 1,076,000 -98,000
-8.35%
POWERGRID 25-Jun-15 CE 140.00 1.10 0.50
83.33%
1.35
0.30
526,000 263 3.68 348,000 50,000
16.78%
ICICIBANK 30-Jul-15 CE 330.00 6.00 -0.40
-6.25%
7.25
5.40
523,000 418 33.00 852,000 143,000
20.17%
ADANIPORTS 25-Jun-15 CE 320.00 0.05 -0.60
-92.31%
0.50
0.05
520,000 520 1.25 557,000 3,000
0.54%
HINDALCO 30-Jul-15 CE 120.00 4.30 0.35
8.86%
4.40
3.45
516,000 258 20.64 644,000 162,000
33.61%
YESBANK 25-Jun-15 CE 860.00 0.05 -4.55
-98.91%
6.40
0.05
516,000 2,064 16.87 144,250 -20,250
-12.31%
ADANIENT 30-Jul-15 CE 100.00 4.75 -1.25
-20.83%
5.60
4.15
514,500 1,029 23.98 511,000 252,000
97.30%
L&TFH 25-Jun-15 CE 65.00 0.05 -0.05
-50.00%
0.10
0.05
508,000 127 0.25 1,780,000 -12,000
-0.67%
ITC 30-Jul-15 CE 320.00 5.80 -0.40
-6.45%
6.80
4.75
502,000 502 28.06 938,000 77,000
8.94%
COALINDIA 25-Jun-15 CE 420.00 0.05 -0.85
-94.44%
1.00
0.05
500,000 500 1.70 854,000 -31,000
-3.50%
JINDALSTEL 30-Jul-15 CE 100.00 3.20 0.05
1.59%
3.55
2.80
500,000 500 15.60 882,000 142,000
19.19%
ITC 30-Jul-15 CE 330.00 2.75 -0.40
-12.70%
3.35
2.25
499,000 499 13.12 1,212,000 214,000
21.44%
JPPOWER 30-Jul-15 CE 10.00 0.10 0.00
0.00%
0.10
0.05
494,000 33 0.44 1,197,000 152,000
14.55%
IOB 25-Jun-15 CE 40.00 0.05 -0.05
-50.00%
0.10
0.05
492,000 123 0.30 448,000 4,000
0.90%
L&TFH 25-Jun-15 CE 62.50 0.50 -0.05
-9.09%
0.75
0.35
484,000 121 2.47 368,000 -156,000
-29.77%
LICHSGFIN 25-Jun-15 CE 460.00 0.05 -1.55
-96.88%
5.60
0.05
482,500 965 12.45 164,000 14,500
9.70%
JPASSOCIAT 25-Jun-15 CE 12.50 0.05 0.00
0.00%
0.05
0.05
480,000 60 0.24 15,696,000 256,000
1.66%
UNIONBANK 25-Jun-15 CE 155.00 0.05 -0.65
-92.86%
1.00
0.05
474,000 474 1.94 225,000 17,000
8.17%
JPPOWER 25-Jun-15 CE 7.50 0.05 0.00
0.00%
0.05
0.05
465,000 31 0.23 5,310,000 -45,000
-0.84%
IDBI 25-Jun-15 CE 65.00 0.05 -0.15
-75.00%
0.15
0.05
464,000 116 0.32 1,488,000 28,000
1.92%
TATAMOTORS 30-Jul-15 CE 460.00 8.00 1.10
15.94%
8.55
6.25
459,000 909 35.07 712,500 194,500
37.55%
SYNDIBANK 25-Jun-15 CE 105.00 0.05 -0.15
-75.00%
0.40
0.05
458,000 229 0.78 408,000 72,000
21.43%
CENTURYTEX 25-Jun-15 CE 680.00 0.65 -0.55
-45.83%
3.80
0.20
456,500 913 5.07 90,000 -14,500
-13.88%
ONGC 25-Jun-15 CE 320.00 0.05 -1.30
-96.30%
2.15
0.05
453,000 906 3.49 406,500 21,500
5.58%
UCOBANK 25-Jun-15 CE 60.00 0.05 -0.05
-50.00%
0.05
0.05
452,000 113 0.23 832,000 252,000
43.45%
RECLTD 25-Jun-15 CE 290.00 0.05 -1.15
-95.83%
0.70
0.05
451,000 451 1.53 373,000 -41,000
-9.90%
BANKINDIA 25-Jun-15 CE 180.00 3.10 1.80
138.46%
3.35
0.20
442,000 442 4.82 277,000 -8,000
-2.81%
BPCL 25-Jun-15 CE 860.00 0.05 -2.55
-98.08%
9.40
0.05
440,500 881 22.82 65,500 -30,000
-31.41%
HINDALCO 30-Jul-15 CE 125.00 2.50 0.15
6.38%
2.55
2.00
438,000 219 10.03 892,000 102,000
12.91%
JINDALSTEL 25-Jun-15 CE 120.00 0.05 0.00
0.00%
0.05
0.05
430,000 430 0.22 1,304,000 3,000
0.23%
KTKBANK 30-Jul-15 CE 150.00 3.70 0.60
19.35%
4.25
3.00
424,000 212 16.03 536,000 46,000
9.39%
RCOM 30-Jul-15 CE 70.00 0.60 -0.05
-7.69%
0.65
0.50
424,000 212 2.42 868,000 228,000
35.63%
ZEEL 25-Jun-15 CE 360.00 0.05 -0.95
-95.00%
2.10
0.05
424,000 424 3.01 166,000 52,000
45.61%
ADANIPOWER 30-Jul-15 CE 35.00 0.65 -0.10
-13.33%
0.75
0.55
420,000 105 2.73 576,000 280,000
94.59%
NIFTY 25-Jun-15 CE 8,550.00 0.05 -0.50
-90.91%
0.15
0.05
419,475 16,779 0.29 316,250 -56,975
-15.27%
SAIL 30-Jul-15 CE 65.00 1.25 0.10
8.70%
1.25
0.85
416,000 104 4.49 564,000 152,000
36.89%
UNIONBANK 30-Jul-15 CE 160.00 5.60 0.90
19.15%
5.70
3.60
414,000 414 20.24 422,000 84,000
24.85%
AXISBANK 30-Jul-15 CE 580.00 16.00 0.40
2.56%
18.80
14.30
414,000 828 67.07 389,000 48,500
14.24%
APOLLOTYRE 25-Jun-15 CE 175.00 0.05 -0.15
-75.00%
0.25
0.05
412,000 206 0.29 636,000 114,000
21.84%
HDFC 25-Jun-15 CE 1,300.00 7.00 4.55
185.71%
13.00
1.30
412,000 1,648 28.59 145,250 -19,250
-11.70%
NIFTY 30-Jul-15 CE 9,100.00 4.35 -0.70
-13.86%
7.70
3.30
411,525 16,461 16.01 507,550 165,300
48.30%
DABUR 25-Jun-15 CE 280.00 0.05 -0.95
-95.00%
3.00
0.05
408,000 408 5.92 136,000 -23,000
-14.47%
CANBK 25-Jun-15 CE 300.00 0.15 -1.60
-91.43%
2.00
0.05
406,000 406 3.53 258,000 -44,000
-14.57%
UPL 25-Jun-15 CE 550.00 8.00 5.60
233.33%
8.00
1.50
405,500 811 21.00 108,500 -4,000
-3.56%
RECLTD 25-Jun-15 CE 300.00 0.05 -0.30
-85.71%
0.20
0.05
405,000 405 0.28 677,000 -3,000
-0.44%
ADANIPOWER 30-Jul-15 CE 32.50 1.30 0.05
4.00%
1.40
1.00
404,000 101 4.81 804,000 88,000
12.29%
IFCI 25-Jun-15 CE 25.00 1.80 0.10
5.88%
2.00
1.35
400,000 50 7.04 648,000 -152,000
-19.00%
CENTURYTEX 25-Jun-15 CE 700.00 0.05 -0.65
-92.86%
1.75
0.05
399,500 799 1.40 127,500 -39,000
-23.42%
VOLTAS 30-Jul-15 CE 350.00 10.00 -0.75
-6.98%
12.40
8.05
397,000 397 38.51 190,000 89,000
88.12%
ADANIENT 30-Jul-15 CE 700.00 0.05 -2.80
-98.25%
2.25
0.05
391,000 782 1.68 246,000 0
0.00%
L&TFH 30-Jul-15 CE 65.00 1.15 -0.05
-4.17%
1.30
1.05
388,000 97 4.46 924,000 184,000
24.86%
SOUTHBANK 30-Jul-15 CE 25.00 0.65 0.20
44.44%
0.75
0.35
387,000 43 1.90 414,000 225,000
119.05%
ALBK 25-Jun-15 CE 90.00 1.00 -0.85
-45.95%
1.45
0.30
384,000 192 3.49 178,000 46,000
34.85%
INDIACEM 25-Jun-15 CE 90.00 0.05 -0.10
-66.67%
0.10
0.05
380,000 190 0.23 792,000 8,000
1.02%
SUNPHARMA 25-Jun-15 CE 880.00 0.05 -1.80
-97.30%
4.60
0.05
379,750 1,519 8.05 289,250 -37,250
-11.41%
NIFTY 24-Sep-15 CE 9,000.00 64.65 6.90
11.95%
67.75
50.50
379,500 15,180 223.83 748,450 286,750
62.11%
ICICIBANK 30-Jul-15 CE 340.00 3.50 -0.20
-5.41%
4.45
3.05
378,000 302 13.87 803,000 149,000
22.78%
TATASTEEL 25-Jun-15 CE 320.00 0.05 -0.25
-83.33%
0.20
0.05
376,500 753 0.23 935,000 26,000
2.86%
JPASSOCIAT 30-Jul-15 CE 10.00 2.15 -0.25
-10.42%
2.35
1.90
376,000 47 7.93 480,000 168,000
53.85%
RELINFRA 25-Jun-15 CE 380.00 0.05 -0.85
-94.44%
0.80
0.05
375,500 751 1.05 585,500 -81,000
-12.15%
MOTHERSUMI 25-Jun-15 CE 520.00 0.05 -2.15
-97.73%
6.90
0.05
371,000 742 14.14 59,000 -12,000
-16.90%
NIFTY 24-Sep-15 CE 9,100.00 46.80 3.90
9.09%
47.10
38.00
361,250 14,450 149.23 591,150 285,700
93.53%
AXISBANK 25-Jun-15 CE 560.00 9.10 -1.90
-17.27%
16.85
7.90
359,500 719 38.29 389,000 -76,500
-16.43%
INFY 25-Jun-15 CE 2,100.00 4.60 -2.95
-39.07%
9.30
3.25
359,250 2,874 21.34 407,375 0
0.00%
HINDPETRO 25-Jun-15 CE 740.00 0.05 -2.20
-97.78%
4.20
0.05
358,000 716 6.59 208,000 4,500
2.21%
BPCL 25-Jun-15 CE 880.00 0.05 -0.65
-92.86%
1.45
0.05
357,500 715 2.40 142,500 6,500
4.78%
CAIRN 25-Jun-15 CE 180.00 7.65 4.50
142.86%
8.50
3.40
355,000 355 21.09 227,000 -202,000
-47.09%
BANKNIFTY 25-Jun-15 CE 18,800.00 0.05 -2.75
-98.21%
3.10
0.05
353,175 14,127 2.30 136,525 -1,275
-0.93%
COALINDIA 25-Jun-15 CE 410.00 0.80 -3.05
-79.22%
5.30
0.70
352,000 352 8.45 248,000 -63,000
-20.26%
NHPC 30-Jul-15 CE 22.50 0.15 0.00
0.00%
0.20
0.10
352,000 35 0.49 858,000 132,000
18.18%
RPOWER 30-Jul-15 CE 47.50 1.35 -0.25
-15.63%
1.65
1.30
352,000 88 5.07 480,000 144,000
42.86%
TATASTEEL 30-Jul-15 CE 310.00 7.15 -0.50
-6.54%
7.95
6.10
349,000 698 24.81 453,000 183,000
67.78%
NIFTY 30-Jul-15 CE 8,000.00 461.80 57.30
14.17%
467.75
395.50
347,600 13,904 1,503.16 1,095,650 192,775
21.35%
CROMPGREAV 25-Jun-15 CE 165.00 1.10 0.35
46.67%
1.50
0.15
346,000 346 2.25 150,000 -3,000
-1.96%
BANKBARODA 30-Jul-15 CE 150.00 5.25 -0.25
-4.55%
5.75
4.45
344,000 275 17.13 306,000 10,000
3.38%
PTC 25-Jun-15 CE 67.50 0.95 0.45
90.00%
0.95
0.15
340,000 85 1.53 196,000 32,000
19.51%
HDIL 30-Jul-15 CE 110.00 2.20 0.20
10.00%
2.40
1.50
338,000 169 6.59 372,000 136,000
57.63%
KTKBANK 30-Jul-15 CE 145.00 5.60 1.20
27.27%
5.95
4.80
338,000 169 18.56 190,000 22,000
13.10%
PNB 30-Jul-15 CE 140.00 5.50 -0.10
-1.79%
6.85
4.40
338,000 270 19.10 300,000 96,000
47.06%
NIFTY 25-Jun-15 CE 9,000.00 0.05 -0.35
-87.50%
0.10
0.05
335,375 13,415 0.17 2,824,875 -9,025
-0.32%
BANKNIFTY 25-Jun-15 CE 18,200.00 298.80 120.25
67.35%
346.00
100.00
333,750 13,350 651.48 45,700 -36,475
-44.39%
NIFTY 25-Jun-15 CE 8,900.00 0.05 -0.35
-87.50%
0.10
0.05
331,025 13,241 0.20 871,775 -16,025
-1.81%
HDIL 30-Jul-15 CE 90.00 9.00 0.90
11.11%
9.10
6.50
330,000 165 25.94 190,000 80,000
72.73%
NIFTY 30-Jul-15 CE 8,100.00 378.10 52.55
16.14%
390.50
318.00
329,225 13,169 1,166.81 585,250 102,825
21.31%
VEDL 30-Jul-15 CE 180.00 8.00 1.75
28.00%
9.25
5.85
326,000 326 25.49 158,000 58,000
58.00%
GMRINFRA 30-Jul-15 CE 12.50 3.05 1.05
52.50%
3.05
2.35
325,000 35 8.22 1,313,000 -52,000
-3.81%
TATASTEEL 30-Jul-15 CE 320.00 4.45 -0.40
-8.25%
4.95
4.20
324,000 648 14.45 551,000 131,000
31.19%
TATAPOWER 30-Jul-15 CE 75.00 2.20 0.30
15.79%
2.20
1.50
324,000 81 5.99 336,000 192,000
133.33%
HEXAWARE 25-Jun-15 CE 270.00 0.05 -0.40
-88.89%
0.30
0.05
322,000 322 0.32 377,000 -23,000
-5.75%
AMTEKAUTO 25-Jun-15 CE 160.00 0.05 -0.05
-50.00%
0.50
0.05
320,000 160 0.42 134,000 44,000
48.89%
EXIDEIND 25-Jun-15 CE 150.00 1.15 -0.65
-36.11%
2.25
0.70
320,000 160 4.54 164,000 -116,000
-41.43%
HDIL 30-Jul-15 CE 105.00 3.20 0.30
10.34%
3.35
2.25
320,000 160 9.15 276,000 148,000
115.63%
INDIACEM 30-Jul-15 CE 90.00 3.20 0.60
23.08%
3.25
1.80
320,000 160 8.16 328,000 192,000
141.18%
SUNTV 25-Jun-15 CE 320.00 0.05 -0.80
-94.12%
0.90
0.05
318,000 636 0.83 295,000 -13,500
-4.38%
ASHOKLEY 25-Jun-15 CE 65.00 5.15 0.55
11.96%
5.60
4.40
316,000 79 15.58 300,000 -236,000
-44.03%
IBREALEST 30-Jul-15 CE 60.00 1.50 -0.10
-6.25%
1.75
1.40
316,000 79 5.06 304,000 224,000
280.00%
ICICIBANK 25-Jun-15 CE 300.00 14.90 -1.70
-10.24%
18.60
14.00
315,000 252 51.94 1,322,500 -102,500
-7.19%
VEDL 25-Jun-15 CE 190.00 0.05 -0.10
-66.67%
0.40
0.05
312,000 312 0.31 852,000 -67,000
-7.29%
SUNPHARMA 25-Jun-15 CE 900.00 0.10 -0.50
-83.33%
3.00
0.05
310,000 1,240 1.43 574,750 -79,500
-12.15%
PNB 25-Jun-15 CE 145.00 0.05 -0.15
-75.00%
0.20
0.05
307,500 246 0.28 552,500 -26,250
-4.54%
HINDALCO 30-Jul-15 CE 130.00 1.40 0.05
3.70%
1.45
1.10
306,000 153 3.89 766,000 112,000
17.13%
IOB 30-Jul-15 CE 40.00 1.45 -0.05
-3.33%
1.45
1.00
304,000 76 3.95 304,000 208,000
216.67%
BANKNIFTY 30-Jul-15 CE 19,000.00 268.90 74.85
38.57%
270.00
180.00
302,725 12,109 699.20 251,175 55,050
28.07%
ASHOKLEY 25-Jun-15 CE 67.50 2.30 0.10
4.55%
3.00
1.50
300,000 75 6.78 932,000 -156,000
-14.34%
IBREALEST 25-Jun-15 CE 60.00 0.05 -0.05
-50.00%
0.05
0.05
300,000 75 0.15 864,000 24,000
2.86%
VOLTAS 30-Jul-15 CE 340.00 13.95 -0.75
-5.10%
16.70
11.40
299,000 299 40.48 154,000 57,000
58.76%
INFY 25-Jun-15 CE 1,025.00 0.10 -1.20
-92.31%
1.45
0.05
298,500 2,388 1.01 322,500 -111,500
-25.69%
LT 25-Jun-15 CE 1,750.00 57.50 49.05
580.47%
60.00
4.00
298,250 2,386 77.49 126,500 -45,000
-26.24%
SBIN 25-Jun-15 CE 250.00 14.70 2.05
16.21%
15.30
9.05
297,500 238 36.27 577,500 -75,000
-11.49%
DLF 25-Jun-15 CE 110.00 8.10 3.15
63.64%
8.80
3.40
296,000 148 17.05 952,000 -54,000
-5.37%
PNB 30-Jul-15 CE 150.00 2.45 -0.05
-2.00%
3.20
1.90
296,000 237 7.43 382,000 58,000
17.90%
RELIANCE 25-Jun-15 CE 940.00 63.55 15.60
32.53%
65.50
46.50
292,500 1,170 176.73 222,750 -252,250
-53.11%
ALBK 25-Jun-15 CE 100.00 0.05 0.00
0.00%
0.05
0.05
292,000 146 0.15 582,000 208,000
55.61%
TATAMOTORS 30-Jul-15 CE 480.00 3.60 0.20
5.88%
4.00
2.85
290,500 575 10.05 383,500 174,000
83.05%
BHARTIARTL 25-Jun-15 CE 440.00 0.05 -0.15
-75.00%
0.40
0.05
290,000 580 0.46 486,000 -63,500
-11.56%
GAIL 25-Jun-15 CE 400.00 11.95 9.85
469.05%
14.65
0.55
289,000 578 11.91 93,500 -19,000
-16.89%
BANKNIFTY 30-Jul-15 CE 18,500.00 482.00 105.25
27.94%
495.00
350.75
288,950 11,558 1,250.75 218,450 69,200
46.37%
JINDALSTEL 25-Jun-15 CE 100.00 0.05 -0.10
-66.67%
0.10
0.05
287,000 287 0.17 2,045,000 -57,000
-2.71%
TATAMOTORS 25-Jun-15 CE 460.00 0.05 -0.15
-75.00%
0.10
0.05
286,335 567 0.17 985,255 -84,840
-7.93%
ARVIND 30-Jul-15 CE 270.00 11.40 3.55
45.22%
11.95
8.05
286,000 286 30.32 141,000 92,000
187.76%
ADANIENT 25-Jun-15 CE 800.00 0.05 -0.10
-66.67%
0.10
0.05
285,500 571 0.17 752,500 0
0.00%
UCOBANK 25-Jun-15 CE 57.50 0.05 -0.20
-80.00%
0.15
0.05
284,000 71 0.17 248,000 88,000
55.00%
KTKBANK 25-Jun-15 CE 155.00 0.05 -0.05
-50.00%
0.25
0.05
282,000 141 0.20 434,000 34,000
8.50%
HDFCBANK 25-Jun-15 CE 1,060.00 3.50 2.20
169.23%
4.75
0.45
281,000 1,124 6.66 160,250 -22,250
-12.19%
ITC 25-Jun-15 CE 300.00 12.00 -0.90
-6.98%
14.80
10.00
280,000 280 35.11 219,000 -175,000
-44.42%
IRB 25-Jun-15 CE 230.00 0.05 -1.35
-96.43%
2.10
0.05
279,000 279 3.52 204,000 0
0.00%
HINDUNILVR 25-Jun-15 CE 900.00 0.05 -3.50
-98.59%
5.00
0.05
278,250 1,113 4.03 134,250 -25,750
-16.09%
RELIANCE 30-Jul-15 CE 1,040.00 21.35 5.00
30.58%
22.05
15.85
278,250 1,113 55.34 385,750 79,750
26.06%
DLF 30-Jul-15 CE 130.00 2.60 0.70
36.84%
2.70
1.55
274,000 137 5.62 360,000 136,000
60.71%
IOC 25-Jun-15 CE 390.00 0.05 -4.20
-98.82%
3.90
0.05
274,000 274 3.70 162,000 -6,000
-3.57%
AXISBANK 30-Jul-15 CE 600.00 9.25 0.00
0.00%
11.35
8.00
272,500 545 25.94 416,000 63,000
17.85%
VEDL 30-Jul-15 CE 190.00 4.20 1.05
33.33%
5.25
3.60
270,000 270 12.20 - 0
0.00%
HEXAWARE 25-Jun-15 CE 260.00 0.05 -1.60
-96.97%
1.50
0.05
269,000 269 1.18 149,000 -12,000
-7.45%
ADANIPORTS 25-Jun-15 CE 300.00 12.50 1.00
8.70%
14.50
8.50
268,000 268 31.54 429,000 10,000
2.39%
GAIL 25-Jun-15 CE 410.00 2.60 2.15
477.78%
5.00
0.05
265,500 531 3.29 114,000 -32,500
-22.18%
NIFTY 25-Jun-15 CE 8,650.00 0.05 -0.35
-87.50%
0.15
0.05
264,275 10,571 0.13 52,825 -15,150
-22.29%
BANKNIFTY 25-Jun-15 CE 19,000.00 0.05 -1.45
-96.67%
1.00
0.05
262,975 10,519 0.68 376,975 -18,825
-4.76%
ADANIENT 25-Jun-15 CE 780.00 0.05 -0.15
-75.00%
0.10
0.05
259,000 518 0.16 351,000 0
0.00%
NTPC 30-Jul-15 CE 140.00 2.40 -0.45
-15.79%
2.90
2.10
256,000 128 6.27 386,000 150,000
63.56%
RELINFRA 25-Jun-15 CE 400.00 0.05 -0.05
-50.00%
0.20
0.05
255,000 510 0.13 367,500 -6,000
-1.61%
INDUSINDBK 25-Jun-15 CE 860.00 6.15 5.00
434.78%
14.95
0.50
254,750 1,019 10.16 153,000 17,500
12.92%
NMDC 25-Jun-15 CE 120.00 0.05 -0.25
-83.33%
0.60
0.05
254,000 127 0.41 378,000 46,000
13.86%
IBREALEST 30-Jul-15 CE 55.00 3.30 0.40
13.79%
3.60
3.05
252,000 63 8.37 572,000 52,000
10.00%
PTC 25-Jun-15 CE 70.00 0.05 -0.15
-75.00%
0.10
0.05
252,000 63 0.15 408,000 8,000
2.00%
WIPRO 30-Jul-15 CE 530.00 28.95 -21.10
-42.16%
36.10
28.95
251,500 503 86.31 248,000 248,000
0.00%
TATAMOTORS 25-Jun-15 CE 455.10 0.10 -0.20
-66.67%
0.25
0.05
249,975 495 0.25 471,670 -47,975
-9.23%
SUNPHARMA 25-Jun-15 CE 860.00 5.30 -6.05
-53.30%
17.50
3.00
249,000 996 23.73 203,000 -61,250
-23.18%
VOLTAS 25-Jun-15 CE 360.00 0.05 -0.20
-80.00%
0.20
0.05
249,000 249 0.17 528,000 -29,000
-5.21%
IDBI 30-Jul-15 CE 70.00 0.75 -0.25
-25.00%
0.95
0.75
248,000 62 2.11 588,000 92,000
18.55%
WOCKPHARMA 25-Jun-15 CE 1,500.00 0.05 -2.35
-97.92%
2.70
0.05
247,750 1,982 1.19 194,500 -12,750
-6.15%
BHEL 30-Jul-15 CE 270.00 5.35 0.15
2.88%
7.50
5.10
245,000 245 14.95 202,000 88,000
77.19%
RPOWER 25-Jun-15 CE 47.50 0.05 0.00
0.00%
0.05
0.05
244,000 61 0.12 2,876,000 16,000
0.56%
TATAMOTORS 30-Jul-15 CE 500.00 1.60 -0.20
-11.11%
1.80
1.15
243,000 481 3.55 238,000 156,500
192.02%
BANKBARODA 30-Jul-15 CE 160.00 2.65 -0.10
-3.64%
2.75
2.00
242,000 194 5.76 232,000 56,000
31.82%
POWERGRID 25-Jun-15 CE 145.00 0.05 -0.10
-66.67%
0.20
0.05
242,000 121 0.15 934,000 98,000
11.72%
NTPC 25-Jun-15 CE 140.00 0.05 -0.20
-80.00%
0.30
0.05
238,000 119 0.24 1,028,000 30,000
3.01%
PETRONET 25-Jun-15 CE 190.00 0.45 0.30
200.00%
1.00
0.05
238,000 119 0.90 140,000 34,000
32.08%
MARUTI 25-Jun-15 CE 4,050.00 0.05 -4.95
-99.00%
13.05
0.05
234,500 1,876 10.58 80,500 31,750
65.13%
RELINFRA 30-Jul-15 CE 400.00 10.95 1.55
16.49%
10.95
7.65
234,000 468 20.87 211,500 75,000
54.95%
CIPLA 25-Jun-15 CE 620.00 0.10 -5.95
-98.35%
4.00
0.05
234,000 468 3.53 132,500 -14,000
-9.56%
ALBK 30-Jul-15 CE 95.00 2.70 -0.40
-12.90%
3.15
2.50
232,000 116 6.24 190,000 110,000
137.50%
RELIANCE 30-Jul-15 CE 1,020.00 29.45 6.80
30.02%
29.85
21.00
231,750 927 62.36 217,000 63,750
41.60%
NIFTY 25-Jun-15 CE 7,000.00 1,396.30 34.85
2.56%
1,422.90
1,327.40
230,150 9,206 3,151.97 53,800 -173,400
-76.32%
HINDALCO 25-Jun-15 CE 115.00 3.20 0.40
14.29%
3.40
1.80
230,000 115 5.57 278,000 -10,000
-3.47%
FEDERALBNK 30-Jul-15 CE 145.00 8.55 4.95
137.50%
10.00
4.00
228,000 114 15.37 86,000 18,000
26.47%
ADANIPOWER 30-Jul-15 CE 27.50 3.85 0.25
6.94%
3.95
3.25
224,000 56 8.04 652,000 92,000
16.43%
DLF 30-Jul-15 CE 115.00 8.00 1.65
25.98%
8.40
5.65
224,000 112 15.50 180,000 72,000
66.67%
IDBI 30-Jul-15 CE 65.00 2.10 -0.20
-8.70%
2.40
2.00
224,000 56 4.82 436,000 108,000
32.93%
POWERGRID 25-Jun-15 CE 142.50 0.05 -0.20
-80.00%
0.30
0.05
222,000 111 0.33 264,000 42,000
18.92%
ONGC 30-Jul-15 CE 320.00 7.95 -2.35
-22.82%
11.05
7.50
220,000 440 19.25 290,000 100,000
52.63%
NIFTY 25-Jun-15 CE 7,900.00 500.70 55.50
12.47%
522.10
428.10
216,225 8,649 1,049.84 101,600 -83,575
-45.13%
RCOM 30-Jul-15 CE 75.00 0.30 -0.10
-25.00%
0.60
0.25
216,000 108 0.65 340,000 96,000
39.34%
BAJAJ-AUTO 25-Jun-15 CE 2,500.00 5.00 4.10
455.56%
22.00
0.25
214,375 1,715 13.12 29,750 11,500
63.01%
CENTURYTEX 30-Jul-15 CE 700.00 26.50 6.50
32.50%
26.50
15.20
214,000 428 44.88 84,500 67,000
382.86%
ICICIBANK 30-Jul-15 CE 310.00 15.00 -0.85
-5.36%
17.50
14.20
214,000 171 33.62 309,000 35,000
12.77%
ONGC 25-Jun-15 CE 310.00 2.25 -5.80
-72.05%
9.45
2.00
212,500 425 9.77 213,000 -31,500
-12.88%
DISHTV 30-Jul-15 CE 110.00 4.15 1.25
43.10%
4.15
2.10
212,000 53 6.15 348,000 72,000
26.09%
PNB 30-Jul-15 CE 145.00 3.80 0.00
0.00%
4.80
2.95
212,000 170 7.74 160,000 36,000
29.03%
TATAGLOBAL 30-Jul-15 CE 140.00 2.10 -0.05
-2.33%
2.35
1.70
212,000 106 4.24 338,000 104,000
44.44%
VOLTAS 25-Jun-15 CE 330.00 8.70 -0.80
-8.42%
11.60
3.25
212,000 212 13.06 63,000 -16,000
-20.25%
RELINFRA 30-Jul-15 CE 380.00 18.55 2.65
16.67%
18.55
13.10
210,000 420 33.01 146,500 51,500
54.21%
ITC 30-Jul-15 CE 340.00 1.20 -0.35
-22.58%
1.75
0.80
210,000 210 2.33 240,000 104,000
76.47%
TVSMOTOR 25-Jun-15 CE 240.00 0.05 -1.35
-96.43%
3.70
0.05
210,000 210 4.16 147,000 -47,000
-24.23%
MARUTI 25-Jun-15 CE 4,000.00 26.00 6.35
32.32%
40.00
11.25
208,625 1,669 52.43 63,250 -40,125
-38.81%
ALBK 25-Jun-15 CE 92.50 0.05 -0.40
-88.89%
0.30
0.05
208,000 104 0.37 168,000 72,000
75.00%
SOUTHBANK 30-Jul-15 CE 27.50 0.20 0.05
33.33%
0.25
0.15
207,000 23 0.39 270,000 108,000
66.67%
CROMPGREAV 25-Jun-15 CE 170.00 0.05 -0.20
-80.00%
0.20
0.05
205,000 205 0.18 291,000 -27,000
-8.49%
COALINDIA 30-Jul-15 CE 420.00 10.25 -1.30
-11.26%
12.20
9.35
205,000 205 21.61 326,000 66,000
25.38%
BANKINDIA 30-Jul-15 CE 180.00 8.00 1.35
20.30%
8.20
5.15
204,000 204 13.28 162,000 73,000
82.02%
ENGINERSIN 25-Jun-15 CE 230.00 0.05 -0.90
-94.74%
1.00
0.05
204,000 204 0.96 109,000 3,000
2.83%
INFY 30-Jul-15 CE 1,000.00 41.00 -0.50
-1.20%
46.15
37.95
203,000 1,624 83.80 214,500 71,250
49.74%
ONGC 30-Jul-15 CE 340.00 2.65 -1.10
-29.33%
4.15
2.45
203,000 406 6.09 291,000 100,000
52.36%
RELCAPITAL 30-Jul-15 CE 380.00 11.50 0.50
4.55%
11.65
9.60
202,500 405 21.87 186,000 78,000
72.22%
BANKNIFTY 25-Jun-15 CE 18,000.00 500.00 137.55
37.95%
549.90
275.00
201,850 8,074 811.98 213,375 -45,925
-17.71%
LICHSGFIN 25-Jun-15 CE 470.00 0.05 -0.40
-88.89%
1.40
0.05
200,500 401 0.90 171,000 54,500
46.78%
KOTAKBANK 25-Jun-15 CE 1,400.00 4.85 1.65
51.56%
8.00
0.95
198,250 793 8.43 62,000 -22,250
-26.41%
IOC 25-Jun-15 CE 400.00 0.20 -1.00
-83.33%
0.85
0.05
198,000 198 0.59 137,000 4,000
3.01%
SBIN 30-Jul-15 CE 310.00 0.80 0.05
6.67%
0.95
0.55
198,000 158 1.58 344,000 132,000
62.26%
TATASTEEL 30-Jul-15 CE 300.00 10.60 -0.95
-8.23%
11.80
10.00
198,000 396 21.32 208,000 70,000
50.72%
CANBK 25-Jun-15 CE 310.00 0.05 -0.50
-90.91%
0.35
0.05
196,000 196 0.25 334,000 -8,000
-2.34%
L&TFH 25-Jun-15 CE 60.00 3.10 0.30
10.71%
3.30
2.80
196,000 49 5.86 180,000 -96,000
-34.78%
HEROMOTOCO 25-Jun-15 CE 2,550.00 0.60 -5.85
-90.70%
21.95
0.50
195,000 1,560 20.32 48,250 -38,375
-44.30%
LT 30-Jul-15 CE 1,800.00 65.80 28.60
76.88%
67.95
40.65
194,125 1,553 100.40 116,250 34,750
42.64%
EXIDEIND 25-Jun-15 CE 155.00 0.05 -0.30
-85.71%
0.45
0.05
194,000 97 0.17 230,000 46,000
25.00%
RELIANCE 25-Jun-15 CE 920.00 84.05 14.60
21.02%
84.60
68.00
193,500 774 153.37 245,500 -57,750
-19.04%
INFY 25-Jun-15 CE 1,950.00 37.05 -12.60
-25.38%
63.80
28.55
192,375 1,539 75.16 62,500 0
0.00%
NIFTY 25-Jun-15 CE 7,800.00 595.00 49.45
9.06%
622.45
536.05
191,725 7,669 1,121.55 56,250 -89,350
-61.37%
RELCAPITAL 25-Jun-15 CE 380.00 0.05 -0.35
-87.50%
0.40
0.05
191,000 382 0.32 470,000 -58,000
-10.98%
WOCKPHARMA 25-Jun-15 CE 1,450.00 0.25 -10.90
-97.76%
15.20
0.05
189,875 1,519 11.60 80,375 -22,500
-21.87%
NIFTY 30-Jul-15 CE 7,000.00 1,413.30 50.55
3.71%
1,422.35
1,339.00
189,175 7,567 2,604.41 525,525 167,425
46.75%
CANBK 30-Jul-15 CE 300.00 11.00 -1.00
-8.33%
16.00
10.60
189,000 189 23.61 310,000 142,000
84.52%
IDFC 30-Jul-15 CE 165.00 1.30 0.05
4.00%
1.45
0.90
186,000 93 2.18 590,000 56,000
10.49%
FEDERALBNK 30-Jul-15 CE 155.00 4.25 2.85
203.57%
4.60
2.35
184,000 92 7.07 102,000 90,000
750.00%
NIFTY 30-Jul-15 CE 9,200.00 2.85 -0.85
-22.97%
3.70
2.05
183,750 7,350 4.83 258,700 9,125
3.66%
ADANIENT 30-Jul-15 CE 120.00 1.70 -0.45
-20.93%
2.00
1.30
183,500 367 2.75 589,500 119,500
25.43%
DISHTV 30-Jul-15 CE 105.00 6.50 1.90
41.30%
6.50
3.55
180,000 45 9.13 96,000 48,000
100.00%
RECLTD 30-Jul-15 CE 300.00 4.35 -1.30
-23.01%
5.50
4.00
180,000 180 8.69 229,000 98,000
74.81%
APOLLOTYRE 30-Jul-15 CE 180.00 4.70 0.50
11.90%
4.75
3.35
178,000 89 7.69 162,000 130,000
406.25%
WIPRO 30-Jul-15 CE 520.00 37.05 -18.50
-33.30%
41.10
34.45
178,000 356 71.97 167,000 167,000
0.00%
VOLTAS 30-Jul-15 CE 360.00 6.80 -0.95
-12.26%
8.70
5.50
177,000 177 12.27 139,000 32,000
29.91%
ASHOKLEY 30-Jul-15 CE 77.50 0.95 -0.05
-5.00%
1.00
0.80
176,000 44 1.60 364,000 64,000
21.33%
FEDERALBNK 30-Jul-15 CE 160.00 2.60 0.45
20.93%
3.25
1.15
176,000 88 4.31 132,000 132,000
0.00%
AUROPHARMA 25-Jun-15 CE 1,500.00 0.15 -1.55
-91.18%
2.50
0.05
175,750 703 1.23 170,500 -8,500
-4.75%
BHEL 30-Jul-15 CE 250.00 13.65 0.80
6.23%
16.25
12.50
174,000 174 24.93 258,000 14,000
5.74%
TATASTEEL 30-Jul-15 CE 330.00 2.85 -0.30
-9.52%
3.10
2.50
173,000 346 4.84 284,000 95,000
50.26%
ANDHRABANK 25-Jun-15 CE 75.00 0.05 -0.05
-50.00%
0.05
0.05
172,000 43 0.09 504,000 -40,000
-7.35%
JISLJALEQS 25-Jun-15 CE 67.50 0.85 -0.25
-22.73%
1.60
0.75
172,000 43 2.10 120,000 -108,000
-47.37%
UCOBANK 30-Jul-15 CE 60.00 1.25 -0.15
-10.71%
1.35
1.15
172,000 43 2.18 404,000 32,000
8.60%
JPPOWER 30-Jul-15 CE 5.00 2.45 0.40
19.51%
2.45
1.80
171,000 11 3.37 304,000 114,000
60.00%
SOUTHBANK 25-Jun-15 CE 25.00 0.05 -0.05
-50.00%
0.05
0.05
171,000 19 0.09 1,062,000 36,000
3.51%
BANKNIFTY 25-Jun-15 CE 18,900.00 0.05 -1.80
-97.30%
0.95
0.05
169,525 6,781 0.64 58,300 -4,525
-7.20%
RELINFRA 25-Jun-15 CE 360.00 18.20 8.75
92.59%
18.20
5.00
169,500 339 20.42 199,500 -63,500
-24.14%
RELIANCE 30-Jul-15 CE 1,060.00 15.50 4.20
37.17%
15.70
10.95
168,250 673 23.62 193,500 61,000
46.04%
NTPC 30-Jul-15 CE 145.00 1.10 -0.25
-18.52%
1.25
0.85
168,000 84 1.78 228,000 32,000
16.33%
ORIENTBANK 25-Jun-15 CE 180.00 0.55 -1.25
-69.44%
2.15
0.55
168,000 168 2.42 252,000 7,000
2.86%
NIFTY 25-Jun-15 CE 7,500.00 889.10 44.05
5.21%
920.35
837.05
167,700 6,708 1,455.27 25,475 -99,875
-79.68%
CIPLA 25-Jun-15 CE 640.00 0.05 -0.85
-94.44%
0.60
0.05
167,000 334 0.27 401,000 -16,000
-3.84%
CAIRN 30-Jul-15 CE 190.00 5.50 1.30
30.95%
6.00
4.45
167,000 167 9.15 145,000 40,000
38.10%
BANKNIFTY 30-Jul-15 CE 19,500.00 126.00 39.50
45.66%
131.00
77.40
165,750 6,630 181.76 125,575 39,425
45.76%
IBREALEST 25-Jun-15 CE 50.00 4.40 0.15
3.53%
5.15
4.15
164,000 41 7.95 1,088,000 -88,000
-7.48%
HINDPETRO 25-Jun-15 CE 700.00 25.50 -1.00
-3.77%
37.00
25.15
163,500 327 50.64 149,000 -58,500
-28.19%
LUPIN 25-Jun-15 CE 1,800.00 30.00 20.85
227.87%
31.05
6.05
163,375 1,307 34.59 130,375 -21,375
-14.09%
HDFCBANK 30-Jul-15 CE 1,100.00 13.00 6.70
106.35%
13.75
5.90
163,250 653 15.74 136,250 53,750
65.15%
HDFC 30-Jul-15 CE 1,300.00 44.00 15.60
54.93%
45.90
31.55
162,500 650 65.07 152,000 14,000
10.14%
BANKNIFTY 30-Jul-15 CE 20,000.00 52.00 14.75
39.60%
56.00
30.00
162,425 6,497 74.99 101,025 49,200
94.93%
IOC 30-Jul-15 CE 400.00 8.10 -1.75
-17.77%
10.20
7.45
162,000 162 13.49 333,000 40,000
13.65%
NTPC 25-Jun-15 CE 135.00 0.65 -1.50
-69.77%
2.00
0.30
160,000 80 2.00 204,000 -42,000
-17.07%
SAIL 30-Jul-15 CE 62.50 1.95 -0.05
-2.50%
2.00
1.50
160,000 40 2.82 188,000 24,000
14.63%
CAIRN 25-Jun-15 CE 195.00 0.05 -0.05
-50.00%
0.15
0.05
159,000 159 0.13 244,000 17,000
7.49%
ADANIPORTS 30-Jul-15 CE 320.00 10.10 0.15
1.51%
12.00
8.00
159,000 159 16.07 153,000 74,000
93.67%
CENTURYTEX 25-Jun-15 CE 660.00 20.00 15.50
344.44%
20.50
4.00
157,500 315 16.73 79,000 -2,000
-2.47%
SUNPHARMA 30-Jul-15 CE 880.00 26.50 -0.70
-2.57%
31.75
22.70
156,250 625 40.94 117,250 58,000
97.89%
ADANIPOWER 25-Jun-15 CE 27.50 3.20 0.80
33.33%
3.20
1.95
156,000 39 4.27 1,312,000 -16,000
-1.20%
INDIACEM 25-Jun-15 CE 80.00 6.50 2.00
44.44%
6.70
2.65
156,000 78 6.68 628,000 -8,000
-1.26%
ONGC 25-Jun-15 CE 330.00 0.20 -0.10
-33.33%
0.30
0.05
156,000 312 0.20 714,500 -11,500
-1.58%
RCOM 30-Jul-15 CE 62.50 1.65 -0.15
-8.33%
1.85
1.60
156,000 78 2.71 324,000 96,000
42.11%
SAIL 25-Jun-15 CE 65.00 0.05 -0.05
-50.00%
0.05
0.05
156,000 39 0.08 860,000 -4,000
-0.46%
NIFTY 30-Jul-15 CE 7,500.00 925.85 66.15
7.69%
941.05
854.70
154,975 6,199 1,373.54 447,650 88,075
24.49%
MOTHERSUMI 30-Jul-15 CE 520.00 22.00 2.80
14.58%
25.85
18.00
154,500 309 34.64 62,500 34,500
123.21%
APOLLOTYRE 25-Jun-15 CE 165.00 6.65 3.00
82.19%
6.80
0.60
154,000 77 7.35 134,000 -88,000
-39.64%
KTKBANK 25-Jun-15 CE 140.00 7.60 2.60
52.00%
7.80
5.45
154,000 77 10.67 266,000 -46,000
-14.74%
TATAGLOBAL 25-Jun-15 CE 140.00 0.05 -0.05
-50.00%
0.10
0.05
154,000 77 0.08 438,000 46,000
11.73%
SUNPHARMA 30-Jul-15 CE 900.00 17.55 -2.00
-10.23%
22.50
15.80
153,000 612 29.19 222,250 71,750
47.67%
ANDHRABANK 30-Jul-15 CE 75.00 1.55 0.05
3.33%
1.65
1.20
152,000 38 2.25 288,000 52,000
22.03%
RELIANCE 25-Jun-15 CE 900.00 103.50 15.15
17.15%
104.50
78.00
151,250 605 152.85 321,250 -77,250
-19.39%
DLF 30-Jul-15 CE 125.00 3.80 0.90
31.03%
4.00
2.50
150,000 75 4.95 142,000 52,000
57.78%
KTKBANK 30-Jul-15 CE 140.00 8.00 1.75
28.00%
8.40
6.85
150,000 75 11.64 248,000 56,000
29.17%
ONGC 30-Jul-15 CE 330.00 4.60 -1.85
-28.68%
7.00
4.35
150,000 300 8.09 188,000 42,000
28.77%
HEXAWARE 25-Jun-15 CE 280.00 0.05 -0.10
-66.67%
0.10
0.05
149,000 149 0.07 303,000 -33,000
-9.82%
NIFTY 25-Jun-15 CE 7,100.00 1,294.00 45.25
3.62%
1,323.00
1,240.00
148,750 5,950 1,896.87 68,050 -66,250
-49.33%
JISLJALEQS 25-Jun-15 CE 65.00 3.30 -0.05
-1.49%
4.00
3.20
148,000 37 5.09 776,000 -20,000
-2.51%
L&TFH 30-Jul-15 CE 67.50 0.60 0.00
0.00%
0.70
0.50
148,000 37 0.83 216,000 84,000
63.64%
ZEEL 25-Jun-15 CE 350.00 8.00 3.20
66.67%
8.80
2.65
148,000 148 8.04 96,000 -28,000
-22.58%
HDFC 30-Jul-15 CE 1,350.00 24.00 10.60
79.10%
24.00
15.50
146,750 587 30.14 123,500 47,250
61.97%
SUNPHARMA 25-Jun-15 CE 840.00 25.00 -2.25
-8.26%
34.85
20.00
146,500 586 37.52 269,250 1,750
0.65%
CAIRN 25-Jun-15 CE 200.00 0.05 0.00
0.00%
0.10
0.05
146,000 146 0.07 866,000 -35,000
-3.88%
CAIRN 30-Jul-15 CE 200.00 2.65 0.25
10.42%
3.25
2.40
145,000 145 4.03 309,000 34,000
12.36%
ITC 30-Jul-15 CE 350.00 0.55 -0.05
-8.33%
0.80
0.35
145,000 145 0.84 126,000 87,000
223.08%
ALBK 25-Jun-15 CE 95.00 0.05 -0.15
-75.00%
0.15
0.05
144,000 72 0.09 386,000 24,000
6.63%
DISHTV 25-Jun-15 CE 115.00 0.05 -0.05
-50.00%
0.05
0.05
144,000 36 0.07 1,236,000 8,000
0.65%
INDIACEM 30-Jul-15 CE 100.00 1.05 0.35
50.00%
1.05
0.45
144,000 72 1.07 252,000 4,000
1.61%
PTC 30-Jul-15 CE 70.00 1.75 0.10
6.06%
1.85
1.40
144,000 36 2.26 140,000 60,000
75.00%
RPOWER 25-Jun-15 CE 50.00 0.05 0.00
0.00%
0.05
0.05
144,000 36 0.07 3,104,000 -44,000
-1.40%
TECHM 25-Jun-15 CE 540.00 0.05 -5.30
-99.07%
6.00
0.05
143,000 286 1.72 108,000 65,000
151.16%
ICICIBANK 25-Jun-15 CE 290.00 25.15 -2.00
-7.37%
29.40
24.00
141,250 113 36.65 658,750 -71,250
-9.76%
GODREJIND 25-Jun-15 CE 360.00 0.05 -0.75
-93.75%
0.95
0.05
140,140 140 0.46 82,082 45,045
121.62%
ALBK 30-Jul-15 CE 100.00 1.40 -0.35
-20.00%
1.60
1.25
140,000 70 1.95 192,000 34,000
21.52%
NHPC 25-Jun-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
140,000 14 0.07 4,590,000 130,000
2.91%
INFY 25-Jun-15 CE 1,050.00 0.05 -0.40
-88.89%
0.25
0.05
139,500 1,116 0.13 488,000 -63,000
-11.43%
NIFTY 25-Jun-15 CE 9,100.00 0.05 -0.30
-85.71%
0.10
0.05
139,025 5,561 0.07 578,125 550
0.10%
BHEL 30-Jul-15 CE 280.00 3.35 0.10
3.08%
4.85
3.30
138,000 138 5.27 108,000 83,000
332.00%
ORIENTBANK 30-Jul-15 CE 190.00 6.40 0.30
4.92%
6.40
4.50
138,000 138 8.11 200,000 95,000
90.48%
NIFTY 30-Jul-15 CE 7,100.00 1,313.45 58.50
4.66%
1,320.00
1,245.00
137,800 5,512 1,763.18 637,625 124,650
24.30%
HDFCBANK 30-Jul-15 CE 1,060.00 30.00 12.30
69.49%
30.50
16.05
136,250 545 32.37 111,250 4,250
3.97%
ANDHRABANK 25-Jun-15 CE 70.00 2.20 0.00
0.00%
2.50
1.20
136,000 34 2.68 316,000 -12,000
-3.66%
TATAPOWER 30-Jul-15 CE 80.00 0.75 0.05
7.14%
0.85
0.50
136,000 34 0.80 224,000 96,000
75.00%
JPPOWER 25-Jun-15 CE 5.00 2.10 -0.10
-4.55%
2.20
1.85
135,000 9 2.71 345,000 -60,000
-14.81%
ADANIPORTS 25-Jun-15 CE 330.00 0.05 -0.15
-75.00%
0.10
0.05
135,000 135 0.08 354,000 -11,000
-3.01%
TECHM 30-Jul-15 CE 550.00 10.00 -5.30
-34.64%
15.00
9.75
134,500 269 15.44 127,000 68,000
115.25%
HINDALCO 25-Jun-15 CE 125.00 0.05 -0.05
-50.00%
0.05
0.05
134,000 67 0.07 1,642,000 -24,000
-1.44%
VEDL 30-Jul-15 CE 200.00 2.30 0.60
35.29%
2.70
1.75
134,000 134 3.15 - 0
0.00%
NIFTY 25-Jun-15 CE 8,150.00 251.00 57.90
29.98%
280.00
178.00
133,625 5,345 299.21 54,825 -47,625
-46.49%
TATAMTRDVR 25-Jun-15 CE 280.00 0.05 -0.55
-91.67%
0.30
0.05
133,320 132 0.17 127,260 -31,310
-19.75%
NIFTY 30-Jul-15 CE 7,800.00 639.40 60.85
10.52%
648.40
552.85
133,200 5,328 820.25 276,200 117,425
73.96%
BANKINDIA 25-Jun-15 CE 185.00 0.05 -0.20
-80.00%
0.10
0.05
133,000 133 0.08 201,000 8,000
4.15%
L&TFH 30-Jul-15 CE 70.00 0.35 0.00
0.00%
0.35
0.30
132,000 33 0.41 648,000 104,000
19.12%
LT 30-Jul-15 CE 1,900.00 25.80 12.65
96.20%
26.90
12.75
132,000 1,056 27.21 79,750 45,125
130.32%
POWERGRID 30-Jul-15 CE 145.00 2.10 0.10
5.00%
2.35
1.70
132,000 66 2.55 344,000 30,000
9.55%
PTC 25-Jun-15 CE 65.00 3.30 1.55
88.57%
3.85
1.40
132,000 33 2.86 152,000 -28,000
-15.56%
BHARTIARTL 30-Jul-15 CE 430.00 14.55 1.10
8.18%
15.30
12.20
130,000 260 18.40 155,000 53,000
51.96%
UNIONBANK 25-Jun-15 CE 160.00 0.05 -0.15
-75.00%
0.20
0.05
130,000 130 0.09 519,000 -10,000
-1.89%
INFY 30-Jul-15 CE 1,050.00 21.00 -0.45
-2.10%
24.35
19.55
128,500 1,028 27.65 171,500 33,500
24.28%
TECHM 30-Jul-15 CE 540.00 13.60 -5.75
-29.72%
19.00
12.65
128,500 257 18.27 102,500 95,000
1,266.67%
DISHTV 25-Jun-15 CE 125.00 0.05 0.00
0.00%
0.05
0.05
128,000 32 0.06 492,000 128,000
35.16%
EXIDEIND 30-Jul-15 CE 160.00 3.00 -0.40
-11.76%
3.85
3.00
128,000 64 4.39 190,000 32,000
20.25%
IDFC 30-Jul-15 CE 170.00 0.85 0.25
41.67%
0.85
0.45
128,000 64 0.79 294,000 50,000
20.49%
RELIANCE 30-Jul-15 CE 1,100.00 7.25 2.10
40.78%
7.35
5.25
127,750 511 8.42 206,750 47,250
29.62%
WIPRO 25-Jun-15 CE 550.00 1.75 -13.10
-88.22%
13.00
0.25
125,000 250 5.33 91,000 -24,000
-20.87%
GODREJIND 25-Jun-15 CE 350.00 8.00 5.80
263.64%
8.90
1.00
124,124 124 3.97 39,039 -5,005
-11.36%
JISLJALEQS 30-Jul-15 CE 75.00 1.10 -0.25
-18.52%
1.50
1.00
124,000 31 1.46 124,000 48,000
63.16%
M&M 25-Jun-15 CE 1,300.00 0.10 -9.10
-98.91%
7.00
0.10
123,000 492 2.73 48,750 8,500
21.12%
SBIN 25-Jun-15 CE 290.00 0.05 0.00
0.00%
0.05
0.05
122,500 98 0.06 4,277,500 11,250
0.26%
BAJAJ-AUTO 25-Jun-15 CE 2,450.00 54.00 51.10
1,762.07%
60.00
1.15
122,375 979 30.13 20,125 -2,875
-12.50%
BANKBARODA 30-Jul-15 CE 145.00 7.40 -0.45
-5.73%
7.85
6.30
122,000 98 8.47 76,000 38,000
100.00%
UNIONBANK 30-Jul-15 CE 150.00 10.35 1.70
19.65%
10.35
7.50
122,000 122 11.35 136,000 44,000
47.83%
NIFTY 27-Aug-15 CE 8,800.00 71.00 13.30
23.05%
72.00
54.75
120,650 4,826 74.36 438,250 14,900
3.52%
DISHTV 30-Jul-15 CE 100.00 9.45 -2.10
-18.18%
9.45
5.55
120,000 30 8.71 72,000 68,000
1,700.00%
IBREALEST 25-Jun-15 CE 47.50 7.50 0.00
0.00%
7.60
7.00
120,000 30 8.76 128,000 -88,000
-40.74%
INFY 25-Jun-15 CE 1,020.00 0.05 -1.15
-95.83%
1.35
0.05
120,000 960 0.71 149,250 -16,500
-9.95%
UPL 25-Jun-15 CE 570.00 0.05 -0.30
-85.71%
0.85
0.05
120,000 240 0.30 76,500 -3,500
-4.38%
SUNTV 25-Jun-15 CE 280.00 10.00 -6.95
-41.00%
19.95
9.60
118,500 237 14.28 62,500 -12,500
-16.67%
BANKINDIA 30-Jul-15 CE 190.00 4.40 1.00
29.41%
4.50
2.30
118,000 118 4.20 141,000 12,000
9.30%
COALINDIA 30-Jul-15 CE 430.00 7.05 -0.60
-7.84%
8.20
6.30
118,000 118 8.77 137,000 64,000
87.67%
INDUSINDBK 30-Jul-15 CE 860.00 25.85 1.65
6.82%
28.30
22.15
118,000 472 30.21 282,750 4,750
1.71%
ITC 30-Jul-15 CE 310.00 10.60 -0.25
-2.30%
12.00
8.90
118,000 118 12.20 143,000 28,000
24.35%
MOTHERSUMI 30-Jul-15 CE 540.00 13.00 1.45
12.55%
17.00
11.00
118,000 236 16.08 67,500 36,500
117.74%
TCS 25-Jun-15 CE 2,600.00 0.05 -2.95
-98.33%
2.95
0.05
116,250 930 1.01 107,375 1,250
1.18%
DISHTV 25-Jun-15 CE 97.50 6.90 1.90
38.00%
6.90
2.50
116,000 29 3.57 84,000 -80,000
-48.78%
JISLJALEQS 30-Jul-15 CE 72.50 1.70 -0.35
-17.07%
2.20
1.70
116,000 29 2.20 112,000 56,000
100.00%
L&TFH 30-Jul-15 CE 60.00 3.80 0.50
15.15%
3.80
3.50
116,000 29 4.19 176,000 96,000
120.00%
SYNDIBANK 30-Jul-15 CE 105.00 3.95 -0.45
-10.23%
4.30
3.50
116,000 58 4.63 134,000 70,000
109.38%
SUNTV 30-Jul-15 CE 300.00 27.00 0.85
3.25%
28.90
22.85
116,000 232 29.05 124,500 48,000
62.75%
BAJAJ-AUTO 25-Jun-15 CE 2,550.00 0.05 -2.00
-97.56%
1.50
0.05
115,625 925 0.65 71,250 71,250
0.00%
CANBK 30-Jul-15 CE 320.00 4.75 -0.55
-10.38%
6.10
4.65
115,000 115 6.07 122,000 24,000
24.49%
HAVELLS 25-Jun-15 CE 280.00 2.30 -5.60
-70.89%
9.00
1.00
115,000 115 2.45 35,000 -11,000
-23.91%
SUNPHARMA 25-Jun-15 CE 920.00 0.05 -0.30
-85.71%
0.65
0.05
114,750 459 0.23 242,250 -16,250
-6.29%
AUROPHARMA 25-Jun-15 CE 1,400.00 32.00 -12.60
-28.25%
55.00
29.75
114,250 457 45.27 73,250 -32,750
-30.90%
ENGINERSIN 25-Jun-15 CE 225.00 4.50 3.10
221.43%
4.70
1.10
114,000 114 2.58 51,000 -9,000
-15.00%
JSWENERGY 25-Jun-15 CE 110.00 0.05 -0.30
-85.71%
0.30
0.05
114,000 57 0.15 136,000 -20,000
-12.82%
TATAMTRDVR 30-Jul-15 CE 280.00 5.45 -1.40
-20.44%
6.70
5.20
114,000 113 6.70 118,000 79,000
202.56%
TATAGLOBAL 30-Jul-15 CE 135.00 3.40 0.05
1.49%
3.80
3.15
114,000 57 4.10 140,000 76,000
118.75%
UNIONBANK 25-Jun-15 CE 170.00 0.05 0.00
0.00%
0.05
0.05
113,000 113 0.06 399,000 1,000
0.25%
IDBI 30-Jul-15 CE 67.50 1.35 -0.20
-12.90%
1.55
1.30
112,000 28 1.56 180,000 20,000
12.50%
JISLJALEQS 25-Jun-15 CE 72.50 0.05 -0.05
-50.00%
0.05
0.05
112,000 28 0.06 392,000 8,000
2.08%
JISLJALEQS 30-Jul-15 CE 70.00 2.80 0.00
0.00%
3.15
2.60
112,000 28 3.25 208,000 48,000
30.00%
JINDALSTEL 30-Jul-15 CE 110.00 1.50 0.05
3.45%
1.55
1.25
112,000 112 1.57 366,000 20,000
5.78%
SYNDIBANK 30-Jul-15 CE 110.00 2.35 -0.15
-6.00%
2.50
1.80
112,000 56 2.43 258,000 76,000
41.76%
TATASTEEL 30-Jul-15 CE 350.00 1.35 0.20
17.39%
1.45
0.80
111,000 222 1.19 173,000 70,000
67.96%
NTPC 30-Jul-15 CE 135.00 5.00 0.10
2.04%
5.30
4.10
110,000 55 5.20 76,000 36,000
90.00%
NIFTY 25-Jun-15 CE 9,500.00 0.05 -0.30
-85.71%
0.10
0.05
109,925 4,397 0.05 383,750 6,575
1.74%
BHARTIARTL 25-Jun-15 CE 420.00 6.30 0.70
12.50%
9.95
2.80
109,000 218 7.03 99,000 -16,500
-14.29%
FEDERALBNK 25-Jun-15 CE 140.00 9.00 7.15
386.49%
10.05
2.50
108,000 54 7.32 130,000 -48,000
-26.97%
IBREALEST 25-Jun-15 CE 45.00 9.50 0.00
0.00%
10.20
9.50
108,000 27 10.62 180,000 -72,000
-28.57%
INFY 30-Jul-15 CE 1,100.00 9.90 -0.10
-1.00%
11.10
9.00
108,000 864 10.92 161,750 42,750
35.92%
KTKBANK 30-Jul-15 CE 155.00 2.70 0.55
25.58%
2.90
2.20
108,000 54 2.82 100,000 6,000
6.38%
RPOWER 30-Jul-15 CE 52.50 0.45 -0.20
-30.77%
0.85
0.40
108,000 27 0.57 144,000 40,000
38.46%
SAIL 30-Jul-15 CE 60.00 3.20 -0.30
-8.57%
3.40
2.50
108,000 27 3.15 152,000 52,000
52.00%
YESBANK 25-Jun-15 CE 880.00 0.05 -1.10
-95.65%
0.90
0.05
108,000 432 0.38 187,750 -29,750
-13.68%
LICHSGFIN 30-Jul-15 CE 460.00 17.50 1.75
11.11%
21.00
15.45
106,500 213 19.79 80,000 18,000
29.03%
CROMPGREAV 30-Jul-15 CE 170.00 4.85 0.75
18.29%
5.30
3.90
106,000 106 4.97 166,000 24,000
16.90%
RECLTD 30-Jul-15 CE 290.00 7.60 -1.55
-16.94%
9.10
7.50
106,000 106 8.86 103,000 49,000
90.74%
YESBANK 25-Jun-15 CE 840.00 18.00 -1.25
-6.49%
22.95
14.50
104,250 417 18.91 114,500 -55,250
-32.55%
DISHTV 25-Jun-15 CE 95.00 9.50 2.90
43.94%
9.75
5.20
104,000 26 7.59 212,000 -80,000
-27.40%
DISHTV 25-Jun-15 CE 112.50 0.05 -0.05
-50.00%
0.05
0.05
104,000 26 0.05 476,000 84,000
21.43%
INDIACEM 30-Jul-15 CE 85.00 5.50 0.50
10.00%
5.50
3.30
104,000 52 4.30 92,000 24,000
35.29%
IDFC 25-Jun-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
104,000 52 0.05 1,808,000 36,000
2.03%
IFCI 30-Jul-15 CE 25.00 2.50 -0.05
-1.96%
2.65
2.25
104,000 13 2.61 152,000 32,000
26.67%
IFCI 30-Jul-15 CE 32.50 0.20 0.00
0.00%
0.20
0.15
104,000 13 0.18 232,000 72,000
45.00%
RELCAPITAL 30-Jul-15 CE 400.00 6.10 0.15
2.52%
6.15
5.00
104,000 208 5.78 130,000 50,500
63.52%
TECHM 25-Jun-15 CE 550.00 0.05 -1.30
-96.30%
2.00
0.05
104,000 208 0.57 203,000 -15,500
-7.09%
ENGINERSIN 30-Jul-15 CE 230.00 10.00 4.40
78.57%
11.00
6.00
103,000 103 8.81 30,000 14,000
87.50%
HCLTECH 25-Jun-15 CE 920.00 4.55 -13.75
-75.14%
11.05
2.50
103,000 412 7.01 41,500 1,500
3.75%
RELIANCE 25-Jun-15 CE 960.00 43.85 15.70
55.77%
44.75
28.25
102,750 411 40.14 161,500 -53,000
-24.71%
IDEA 25-Jun-15 CE 170.00 3.90 -1.10
-22.00%
5.35
3.05
102,000 51 4.08 208,000 -28,000
-11.86%
VOLTAS 30-Jul-15 CE 330.00 18.05 -2.45
-11.95%
19.55
15.70
102,000 102 17.53 28,000 20,000
250.00%
SKSMICRO 25-Jun-15 CE 450.00 0.05 -2.15
-97.73%
5.70
0.05
101,500 203 2.91 48,500 -8,000
-14.16%
BANKBARODA 25-Jun-15 CE 140.00 4.85 -1.65
-25.38%
5.80
3.40
101,250 81 4.56 132,500 -6,250
-4.50%
ARVIND 30-Jul-15 CE 280.00 7.90 2.90
58.00%
7.90
5.60
101,000 101 7.14 81,000 40,000
97.56%
VEDL 25-Jun-15 CE 200.00 0.05 -0.05
-50.00%
0.10
0.05
101,000 101 0.05 842,000 -42,000
-4.75%
VOLTAS 30-Jul-15 CE 380.00 3.20 -0.50
-13.51%
4.30
2.45
101,000 101 3.03 70,000 -7,000
-9.09%
SUNTV 25-Jun-15 CE 340.00 0.05 -0.30
-85.71%
0.20
0.05
100,500 201 0.07 166,000 0
0.00%
HINDZINC 25-Jun-15 CE 170.00 0.05 -0.45
-90.00%
0.65
0.05
100,000 50 0.16 134,000 50,000
59.52%
RPOWER 25-Jun-15 CE 52.50 0.05 0.00
0.00%
0.05
0.05
100,000 25 0.05 956,000 0
0.00%
UNIONBANK 30-Jul-15 CE 155.00 7.75 1.55
25.00%
7.75
5.50
100,000 100 6.90 68,000 16,000
30.77%
NIFTY 27-Aug-15 CE 8,700.00 100.15 16.30
19.44%
103.00
60.15
99,900 3,996 89.48 283,350 -18,525
-6.14%
HDIL 25-Jun-15 CE 110.00 0.05 0.00
0.00%
0.05
0.05
98,000 49 0.05 2,306,000 -2,000
-0.09%
IRB 25-Jun-15 CE 240.00 0.05 -0.40
-88.89%
0.30
0.05
98,000 98 0.11 262,000 -46,000
-14.94%
JSWENERGY 25-Jun-15 CE 105.00 5.95 3.95
197.50%
5.95
0.60
98,000 49 1.52 44,000 -14,000
-24.14%
TATASTEEL 25-Jun-15 CE 340.00 0.05 -0.05
-50.00%
0.05
0.05
98,000 196 0.05 995,000 -3,000
-0.30%
TATAMOTORS 25-Jun-15 CE 500.00 0.05 0.00
0.00%
0.05
0.05
97,970 194 0.05 1,154,430 34,340
3.07%
LT 30-Jul-15 CE 1,850.00 41.50 18.15
77.73%
44.00
24.00
97,625 781 33.11 83,125 39,125
88.92%
NIFTY 25-Jun-15 CE 9,200.00 0.05 -0.30
-85.71%
0.10
0.05
97,625 3,905 0.05 411,350 -2,075
-0.50%
ADANIENT 30-Jul-15 CE 720.00 0.05 -2.05
-97.62%
0.30
0.05
97,500 195 0.19 63,000 0
0.00%
RELIANCE 30-Jul-15 CE 1,080.00 10.30 2.60
33.77%
10.75
7.70
97,000 388 9.15 114,750 41,250
56.12%
ASIANPAINT 25-Jun-15 CE 760.00 0.05 -3.05
-98.39%
4.35
0.05
96,500 386 1.99 55,500 -15,250
-21.55%
LICHSGFIN 25-Jun-15 CE 450.00 7.25 0.35
5.07%
13.00
5.00
96,500 193 8.90 37,500 -60,500
-61.73%
ICICIBANK 25-Jun-15 CE 340.00 0.05 -0.05
-50.00%
0.10
0.05
96,250 77 0.05 1,061,250 18,750
1.80%
CAIRN 30-Jul-15 CE 180.00 10.00 2.25
29.03%
11.00
8.45
96,000 96 9.46 106,000 5,000
4.95%
IBREALEST 30-Jul-15 CE 57.50 2.15 -0.05
-2.27%
2.55
2.10
96,000 24 2.23 104,000 20,000
23.81%
RPOWER 30-Jul-15 CE 55.00 0.25 -0.10
-28.57%
0.35
0.20
96,000 24 0.25 292,000 68,000
30.36%
TATAPOWER 25-Jun-15 CE 72.50 2.50 1.30
108.33%
2.50
0.70
96,000 24 1.32 184,000 8,000
4.55%
UNIONBANK 30-Jul-15 CE 170.00 2.85 0.45
18.75%
3.05
1.60
96,000 96 2.49 154,000 22,000
16.67%
UCOBANK 25-Jun-15 CE 55.00 1.00 -0.10
-9.09%
1.15
0.65
96,000 24 0.84 128,000 -8,000
-5.88%
TATAMOTORS 25-Jun-15 CE 420.00 11.50 2.30
25.00%
15.30
8.00
95,445 189 12.37 65,650 -24,240
-26.97%
NIFTY 25-Jun-15 CE 5,000.00 3,396.10 37.00
1.10%
3,425.65
3,337.75
95,400 3,816 3,227.83 34,625 -80,000
-69.79%
GAIL 30-Jul-15 CE 420.00 8.60 2.60
43.33%
10.25
3.50
95,000 190 6.38 68,000 34,000
100.00%
VOLTAS 25-Jun-15 CE 310.00 29.00 -2.45
-7.79%
31.90
21.80
95,000 95 28.47 50,000 -63,000
-55.75%
DLF 30-Jul-15 CE 150.00 0.25 0.00
0.00%
0.40
0.25
94,000 47 0.34 96,000 80,000
500.00%
TATASTEEL 25-Jun-15 CE 330.00 0.05 -0.05
-50.00%
0.05
0.05
94,000 188 0.05 788,500 8,000
1.02%
NIFTY 27-Aug-15 CE 8,600.00 135.60 17.75
15.06%
140.00
111.85
93,650 3,746 120.19 541,850 29,750
5.81%
HDFCBANK 30-Jul-15 CE 1,080.00 19.85 8.90
81.28%
21.85
9.00
93,250 373 14.51 55,500 11,750
26.86%
RCOM 30-Jul-15 CE 57.50 3.50 -0.40
-10.26%
3.75
3.45
92,000 46 3.30 80,000 48,000
150.00%
BANKBARODA 25-Jun-15 CE 155.00 0.05 -0.10
-66.67%
0.10
0.05
91,250 73 0.05 398,750 -20,000
-4.78%
YESBANK 30-Jul-15 CE 860.00 32.05 -2.35
-6.83%
35.75
30.05
91,250 365 29.76 72,000 24,250
50.79%
ICICIBANK 30-Jul-15 CE 350.00 2.10 -0.05
-2.33%
2.60
1.70
91,000 73 1.83 336,000 28,000
9.09%
MCLEODRUSS 25-Jun-15 CE 240.00 2.00 0.95
90.48%
3.00
0.05
91,000 91 0.98 41,000 15,000
57.69%
RELINFRA 30-Jul-15 CE 360.00 29.55 4.15
16.34%
29.55
21.00
90,500 181 22.57 54,000 36,000
200.00%
INDUSINDBK 30-Jul-15 CE 900.00 11.50 0.00
0.00%
14.50
10.00
90,500 362 10.38 111,250 39,250
54.51%
KTKBANK 30-Jul-15 CE 160.00 1.85 0.20
12.12%
1.95
1.70
90,000 45 1.65 248,000 18,000
7.83%
PFC 25-Jun-15 CE 280.00 0.05 -1.20
-96.00%
0.75
0.05
90,000 90 0.21 101,000 -17,000
-14.41%
YESBANK 30-Jul-15 CE 900.00 15.40 -2.15
-12.25%
18.80
14.90
90,000 360 14.97 101,500 27,750
37.63%
BHARATFORG 25-Jun-15 CE 1,150.00 0.05 -2.75
-98.21%
3.85
0.05
89,750 359 0.61 74,000 -22,000
-22.92%
NIFTY 30-Jul-15 CE 9,500.00 0.90 -0.35
-28.00%
1.30
0.80
89,100 3,564 0.83 99,100 27,425
38.26%
ITC 25-Jun-15 CE 330.00 0.05 -0.05
-50.00%
0.10
0.05
89,000 89 0.04 1,246,000 15,000
1.22%
YESBANK 30-Jul-15 CE 880.00 24.00 -0.80
-3.23%
26.00
21.40
88,750 355 21.13 112,250 39,000
53.24%
HCLTECH 25-Jun-15 CE 940.00 0.10 -4.70
-97.92%
4.85
0.05
88,250 353 1.12 111,000 16,000
16.84%
IOC 25-Jun-15 CE 380.00 8.25 -2.50
-23.26%
10.60
6.00
88,000 88 7.12 73,000 -27,000
-27.00%
IBREALEST 25-Jun-15 CE 52.50 1.90 -0.15
-7.32%
2.75
1.70
88,000 22 1.95 384,000 -28,000
-6.80%
JPASSOCIAT 30-Jul-15 CE 20.00 0.05 0.00
0.00%
0.10
0.05
88,000 11 0.04 808,000 88,000
12.22%
WIPRO 25-Jun-15 CE 560.00 0.05 -6.70
-99.26%
4.50
0.05
88,000 176 1.67 149,500 -11,000
-6.85%
INFY 25-Jun-15 CE 2,150.00 2.40 -1.30
-35.14%
4.50
1.90
87,500 700 2.56 103,625 0
0.00%
ARVIND 25-Jun-15 CE 250.00 17.05 8.15
91.57%
17.50
1.60
87,000 87 12.14 228,000 -42,000
-15.56%
ENGINERSIN 25-Jun-15 CE 220.00 9.40 6.60
235.71%
10.05
4.00
87,000 87 6.06 77,000 -35,000
-31.25%
TATASTEEL 30-Jul-15 CE 370.00 0.25 -0.20
-44.44%
0.35
0.20
87,000 174 0.22 62,000 46,000
287.50%
UNIONBANK 25-Jun-15 CE 165.00 0.05 -0.05
-50.00%
0.05
0.05
87,000 87 0.04 161,000 -9,000
-5.29%
ADANIENT 25-Jun-15 CE 820.00 0.05 -0.10
-66.67%
0.05
0.05
86,500 173 0.04 123,500 0
0.00%
CANBK 25-Jun-15 CE 320.00 0.05 -0.15
-75.00%
0.10
0.05
86,000 86 0.04 367,000 11,000
3.09%
HINDALCO 30-Jul-15 CE 135.00 0.65 -0.10
-13.33%
0.75
0.45
86,000 43 0.48 140,000 64,000
84.21%
RCOM 25-Jun-15 CE 55.00 2.95 -0.20
-6.35%
3.20
2.40
86,000 43 2.53 326,000 -8,000
-2.40%
AXISBANK 30-Jul-15 CE 620.00 5.00 -0.10
-1.96%
6.05
4.25
86,000 172 4.49 183,500 47,000
34.43%
NIFTY 30-Jul-15 CE 8,350.00 197.80 30.60
18.30%
202.00
152.55
85,650 3,426 156.84 26,050 12,650
94.40%
LT 25-Jun-15 CE 1,700.00 107.00 56.15
110.42%
108.00
50.30
85,250 682 64.83 162,625 -30,500
-15.79%
BIOCON 25-Jun-15 CE 470.00 0.10 -2.80
-96.55%
4.20
0.10
85,000 170 1.22 81,500 -31,000
-27.56%
ADANIPOWER 25-Jun-15 CE 32.50 0.05 0.00
0.00%
0.05
0.05
84,000 21 0.04 3,024,000 72,000
2.44%
ADANIPOWER 25-Jun-15 CE 40.00 0.05 0.00
0.00%
0.05
0.05
84,000 21 0.04 2,504,000 4,000
0.16%
ADANIPOWER 25-Jun-15 CE 42.50 0.05 0.00
0.00%
0.05
0.05
84,000 21 0.04 888,000 28,000
3.26%
DLF 30-Jul-15 CE 140.00 1.00 0.15
17.65%
1.05
0.65
84,000 42 0.71 204,000 36,000
21.43%
DISHTV 30-Jul-15 CE 115.00 2.45 0.85
53.13%
2.45
1.35
84,000 21 1.60 168,000 48,000
40.00%
FEDERALBNK 25-Jun-15 CE 142.50 7.80 7.15
1,100.00%
7.95
1.20
84,000 42 3.35 50,000 -2,000
-3.85%
IDFC 25-Jun-15 CE 145.00 8.90 2.95
49.58%
9.00
5.25
84,000 42 6.21 270,000 -54,000
-16.67%
IOB 25-Jun-15 CE 37.50 1.40 0.00
0.00%
1.60
0.90
84,000 21 1.01 72,000 -32,000
-30.77%
M&MFIN 25-Jun-15 CE 280.00 2.30 0.30
15.00%
5.00
0.90
84,000 84 1.82 56,000 7,000
14.29%
TECHM 30-Jul-15 CE 560.00 7.50 -3.95
-34.50%
11.00
7.00
84,000 168 6.84 75,000 49,000
188.46%
GAIL 25-Jun-15 CE 420.00 0.05 -0.30
-85.71%
1.00
0.05
83,500 167 0.17 65,000 -5,000
-7.14%
SUNTV 30-Jul-15 CE 340.00 13.30 0.70
5.56%
15.80
10.80
83,000 166 10.18 133,500 39,500
42.02%
M&M 30-Jul-15 CE 1,300.00 41.75 -0.20
-0.48%
41.75
28.00
82,750 331 29.08 41,250 24,500
146.27%
ARVIND 30-Jul-15 CE 260.00 16.15 4.35
36.86%
16.60
12.00
81,000 81 12.30 113,000 14,000
14.14%
BHEL 25-Jun-15 CE 240.00 16.05 1.80
12.63%
18.60
14.00
81,000 81 13.69 118,000 -47,000
-28.48%
COALINDIA 25-Jun-15 CE 400.00 11.00 -1.15
-9.47%
13.30
8.30
81,000 81 9.08 221,000 -56,000
-20.22%
RECLTD 25-Jun-15 CE 280.00 4.95 -2.70
-35.29%
8.00
4.50
81,000 81 5.30 141,000 -25,000
-15.06%
MOTHERSUMI 25-Jun-15 CE 500.00 15.00 2.70
21.95%
22.00
11.10
80,500 161 14.10 115,500 -11,000
-8.70%
HINDUNILVR 25-Jun-15 CE 880.00 3.00 -11.15
-78.80%
17.05
2.80
80,250 321 7.57 71,000 -15,250
-17.68%
HINDALCO 25-Jun-15 CE 130.00 0.05 0.00
0.00%
0.05
0.05
80,000 40 0.04 1,522,000 6,000
0.40%
IFCI 30-Jul-15 CE 35.00 0.05 0.00
0.00%
0.10
0.05
80,000 10 0.05 112,000 40,000
55.56%
ADANIPORTS 30-Jul-15 CE 340.00 4.40 0.10
2.33%
5.30
3.90
80,000 80 3.58 56,000 28,000
100.00%
TATAGLOBAL 25-Jun-15 CE 160.00 0.05 0.00
0.00%
0.05
0.05
80,000 40 0.04 454,000 24,000
5.58%
NIFTY 27-Aug-15 CE 8,500.00 185.10 30.95
20.08%
188.60
147.25
79,800 3,192 138.02 1,050,025 -20,500
-1.91%
SUNTV 30-Jul-15 CE 320.00 19.25 0.80
4.34%
20.15
16.15
79,000 158 13.85 124,500 25,000
25.13%
IGL 30-Jul-15 CE 400.00 22.00 6.50
41.94%
22.00
10.60
78,500 157 12.40 43,000 39,000
975.00%
AMTEKAUTO 25-Jun-15 CE 150.00 4.00 2.75
220.00%
4.00
0.90
78,000 39 1.70 78,000 2,000
2.63%
AMTEKAUTO 25-Jun-15 CE 155.00 0.10 -0.05
-33.33%
1.10
0.10
78,000 39 0.50 18,000 10,000
125.00%
TATASTEEL 30-Jul-15 CE 360.00 0.70 0.00
0.00%
0.70
0.35
78,000 156 0.43 102,000 52,000
104.00%
AUROPHARMA 30-Jul-15 CE 1,500.00 43.65 -5.00
-10.28%
54.05
41.00
77,750 311 35.95 88,750 25,000
39.22%
IBULHSGFIN 25-Jun-15 CE 600.00 5.50 2.30
71.88%
10.00
2.50
77,500 155 3.86 71,500 -1,000
-1.38%
LUPIN 25-Jun-15 CE 1,850.00 0.05 -1.50
-96.77%
4.60
0.05
77,500 620 1.77 96,250 -23,625
-19.71%
UPL 30-Jul-15 CE 560.00 22.75 5.85
34.62%
24.70
18.55
77,500 155 17.46 50,000 26,500
112.77%
AXISBANK 25-Jun-15 CE 600.00 0.05 -0.15
-75.00%
0.15
0.05
77,500 155 0.05 776,500 -27,500
-3.42%
NIFTY 27-Aug-15 CE 9,000.00 32.10 4.50
16.30%
34.00
24.85
77,075 3,083 21.99 863,475 -8,650
-0.99%
ICICIBANK 30-Jul-15 CE 300.00 22.00 -1.10
-4.76%
24.00
21.00
77,000 62 16.66 110,000 6,000
5.77%
NIFTY 30-Jul-15 CE 7,900.00 548.50 61.15
12.55%
556.40
488.45
76,850 3,074 401.99 206,500 63,675
44.58%
CROMPGREAV 30-Jul-15 CE 180.00 2.15 0.45
26.47%
2.45
1.65
76,000 76 1.59 226,000 38,000
20.21%
L&TFH 30-Jul-15 CE 62.50 2.05 0.00
0.00%
2.20
2.00
76,000 19 1.57 200,000 28,000
16.28%
PETRONET 25-Jun-15 CE 185.00 5.80 5.15
792.31%
5.80
0.50
76,000 38 1.71 50,000 -8,000
-13.79%
VOLTAS 30-Jul-15 CE 320.00 24.80 -3.25
-11.59%
28.00
22.00
76,000 76 20.09 76,000 73,000
2,433.33%
ADANIPORTS 30-Jul-15 CE 330.00 6.80 0.35
5.43%
8.00
5.50
75,000 75 5.02 89,000 32,000
56.14%
TATAMOTORS 25-Jun-15 CE 480.00 0.05 -0.05
-50.00%
0.05
0.05
74,740 148 0.04 599,435 -10,605
-1.74%
NIFTY 25-Jun-15 CE 4,500.00 3,891.95 356.95
10.10%
3,966.65
3,500.05
74,300 2,972 2,876.41 46,275 46,225
92,450.00%
HINDPETRO 25-Jun-15 CE 720.00 5.60 -3.40
-37.78%
17.60
5.50
73,500 147 8.63 87,000 -38,000
-30.40%
STAR 25-Jun-15 CE 1,200.00 0.05 -4.65
-98.94%
6.00
0.05
73,500 294 1.23 87,000 -12,750
-12.78%
UPL 25-Jun-15 CE 540.00 17.75 13.00
273.68%
18.40
2.75
73,500 147 8.38 86,500 -4,000
-4.42%
YESBANK 25-Jun-15 CE 900.00 0.05 -0.35
-87.50%
0.35
0.05
73,500 294 0.08 249,750 6,000
2.46%
INFY 25-Jun-15 CE 2,200.00 1.20 -0.95
-44.19%
2.50
1.10
73,125 585 1.16 120,500 0
0.00%
BANKNIFTY 30-Jul-15 CE 18,000.00 785.00 145.95
22.84%
790.80
606.45
73,075 2,923 523.41 85,600 26,975
46.01%
ARVIND 25-Jun-15 CE 280.00 0.05 -0.10
-66.67%
0.20
0.05
73,000 73 0.04 132,000 20,000
17.86%
IOC 30-Jul-15 CE 420.00 3.15 -1.10
-25.88%
4.10
2.80
73,000 73 2.50 158,000 -4,000
-2.47%
PNB 25-Jun-15 CE 130.00 7.65 0.00
0.00%
9.90
5.10
72,500 58 4.89 340,000 -25,000
-6.85%
ASHOKLEY 30-Jul-15 CE 67.50 4.25 -0.25
-5.56%
4.80
4.20
72,000 18 3.21 332,000 4,000
1.22%
ARVIND 30-Jul-15 CE 290.00 4.90 1.80
58.06%
5.20
3.50
72,000 72 3.22 53,000 37,000
231.25%
BANKBARODA 30-Jul-15 CE 155.00 3.75 -0.25
-6.25%
4.00
3.15
72,000 58 2.55 70,000 18,000
34.62%
EXIDEIND 30-Jul-15 CE 150.00 7.00 0.40
6.06%
7.50
6.80
72,000 36 5.08 42,000 2,000
5.00%
HDIL 25-Jun-15 CE 85.00 8.00 0.85
11.89%
8.30
4.50
72,000 36 4.87 116,000 -32,000
-21.62%
HDIL 25-Jun-15 CE 105.00 0.05 0.00
0.00%
0.05
0.05
72,000 36 0.04 1,276,000 -10,000
-0.78%
INFY 25-Jun-15 CE 1,075.00 0.05 -0.25
-83.33%
0.15
0.05
72,000 576 0.04 200,500 -2,000
-0.99%
KTKBANK 25-Jun-15 CE 135.00 12.35 4.20
51.53%
12.60
10.90
72,000 36 8.54 324,000 -24,000
-6.90%
PTC 30-Jul-15 CE 65.00 4.95 0.95
23.75%
4.95
3.90
72,000 18 3.30 32,000 4,000
14.29%
RPOWER 25-Jun-15 CE 55.00 0.05 0.00
0.00%
0.05
0.05
72,000 18 0.04 2,372,000 8,000
0.34%
BANKBARODA 25-Jun-15 CE 160.00 0.05 -0.05
-50.00%
0.05
0.05
71,250 57 0.04 702,500 33,750
5.05%
IOC 30-Jul-15 CE 390.00 12.70 -1.70
-11.81%
14.50
11.45
71,000 71 8.79 72,000 39,000
118.18%
TATAMTRDVR 30-Jul-15 CE 270.00 9.15 -5.35
-36.90%
10.95
8.80
71,000 70 6.70 64,000 59,000
1,180.00%
TVSMOTOR 25-Jun-15 CE 250.00 0.10 -0.20
-66.67%
0.50
0.05
71,000 71 0.13 179,000 -13,000
-6.77%
ALBK 30-Jul-15 CE 92.50 3.50 -1.15
-24.73%
4.00
3.40
70,000 35 2.47 44,000 42,000
2,100.00%
BPCL 30-Jul-15 CE 880.00 22.50 2.70
13.64%
27.65
20.65
70,000 140 17.22 89,000 10,500
13.38%
LT 30-Jul-15 CE 1,750.00 95.00 34.75
57.68%
99.00
65.00
70,000 560 53.45 42,875 7,625
21.63%
NMDC 25-Jun-15 CE 125.00 0.05 -0.05
-50.00%
0.05
0.05
70,000 35 0.04 186,000 2,000
1.09%
TVSMOTOR 30-Jul-15 CE 260.00 4.75 1.15
31.94%
5.15
4.10
70,000 70 3.13 31,000 18,000
138.46%
RELIANCE 30-Jul-15 CE 980.00 51.50 10.85
26.69%
51.85
39.00
69,750 279 33.32 117,000 7,750
7.09%
IGL 25-Jun-15 CE 400.00 0.05 -1.35
-96.43%
3.00
0.05
69,500 139 0.71 29,000 13,000
81.25%
ARVIND 25-Jun-15 CE 230.00 37.05 8.15
28.20%
37.95
30.40
69,000 69 23.65 129,000 -44,000
-25.43%
CANBK 30-Jul-15 CE 310.00 7.30 -0.75
-9.32%
9.20
7.15
69,000 69 5.47 99,000 29,000
41.43%
DABUR 30-Jul-15 CE 280.00 9.60 2.35
32.41%
11.00
8.20
69,000 69 6.76 35,000 28,000
400.00%
ENGINERSIN 30-Jul-15 CE 225.00 13.60 5.45
66.87%
13.60
9.40
69,000 69 7.73 34,000 7,000
25.93%
JSWSTEEL 25-Jun-15 CE 940.00 0.05 -0.35
-87.50%
0.40
0.05
68,750 275 0.15 36,250 250
0.69%
TCS 25-Jun-15 CE 2,550.00 0.05 -24.60
-99.80%
23.00
0.05
68,625 549 8.89 39,750 -500
-1.24%
KOTAKBANK 25-Jun-15 CE 1,380.00 26.50 15.95
151.18%
29.00
4.50
68,250 273 8.46 20,750 -7,500
-26.55%
CROMPGREAV 25-Jun-15 CE 175.00 0.05 0.00
0.00%
0.10
0.05
68,000 68 0.03 293,000 5,000
1.74%
KTKBANK 25-Jun-15 CE 130.00 17.60 -0.40
-2.22%
17.60
15.60
68,000 34 11.64 208,000 -24,000
-10.34%
RPOWER 27-Aug-15 CE 52.50 0.75 -3.25
-81.25%
1.50
0.75
68,000 17 0.71 56,000 -64,000
-53.33%
SAIL 30-Jul-15 CE 70.00 0.40 0.15
60.00%
0.40
0.20
68,000 17 0.20 44,000 28,000
175.00%
SUNPHARMA 30-Jul-15 CE 920.00 13.60 0.40
3.03%
15.00
10.80
68,000 272 8.83 108,750 13,500
14.17%
TECHM 25-Jun-15 CE 570.00 0.05 -0.30
-85.71%
0.15
0.05
68,000 136 0.04 132,000 -8,500
-6.05%
HDFCBANK 25-Jun-15 CE 1,020.00 44.50 19.50
78.00%
45.20
24.00
67,750 271 27.20 192,500 -34,500
-15.20%
HINDPETRO 30-Jul-15 CE 760.00 15.15 -1.25
-7.62%
20.15
14.15
67,500 135 11.21 102,000 30,500
42.66%
SUNPHARMA 25-Jun-15 CE 1,000.00 0.05 0.00
0.00%
0.50
0.05
66,750 267 0.05 507,750 -19,250
-3.65%
BPCL 30-Jul-15 CE 860.00 31.00 3.10
11.11%
37.00
29.60
66,500 133 22.34 49,500 21,000
73.68%
APOLLOTYRE 30-Jul-15 CE 190.00 2.05 0.00
0.00%
2.05
1.55
66,000 33 1.31 64,000 40,000
166.67%
UNITECH 30-Jul-15 CE 5.00 3.10 -7.40
-70.48%
4.40
2.90
66,000 7 2.28 55,000 55,000
0.00%
ZEEL 30-Jul-15 CE 370.00 8.00 1.65
25.98%
8.00
5.85
66,000 66 4.55 54,000 38,000
237.50%
HINDUNILVR 30-Jul-15 CE 900.00 22.25 -4.65
-17.29%
27.75
20.80
65,500 262 16.00 90,750 23,000
33.95%
KOTAKBANK 30-Jul-15 CE 1,400.00 42.00 8.95
27.08%
44.40
30.75
65,500 262 25.56 51,250 26,750
109.18%
LICHSGFIN 30-Jul-15 CE 470.00 13.00 0.70
5.69%
16.50
11.95
65,500 131 9.10 59,000 17,000
40.48%
SUNPHARMA 30-Jul-15 CE 940.00 8.25 -0.90
-9.84%
10.50
6.10
65,250 261 5.40 82,750 34,750
72.40%
BIOCON 25-Jun-15 CE 480.00 0.05 -0.85
-94.44%
1.00
0.05
65,000 130 0.14 85,500 -24,000
-21.92%
CANBK 25-Jun-15 CE 290.00 3.20 -3.05
-48.80%
8.90
3.00
65,000 65 4.06 88,000 -4,000
-4.35%
AMTEKAUTO 25-Jun-15 CE 170.00 0.05 -0.05
-50.00%
0.05
0.05
64,000 32 0.03 500,000 18,000
3.73%
ALBK 30-Jul-15 CE 90.00 5.00 -1.10
-18.03%
5.00
4.50
64,000 32 3.01 46,000 34,000
283.33%
BPCL 25-Jun-15 CE 840.00 18.00 5.30
41.73%
26.30
12.50
64,000 128 12.69 36,500 -10,500
-22.34%
BHARTIARTL 30-Jul-15 CE 440.00 10.55 1.05
11.05%
11.15
8.65
64,000 128 6.34 181,000 19,000
11.73%
IDEA 30-Jul-15 CE 175.00 6.50 -0.50
-7.14%
7.75
6.50
64,000 32 4.53 44,000 14,000
46.67%
PETRONET 25-Jun-15 CE 195.00 0.05 -0.05
-50.00%
0.10
0.05
64,000 32 0.04 46,000 4,000
9.52%
SKSMICRO 25-Jun-15 CE 460.00 0.05 -0.60
-92.31%
1.00
0.05
64,000 128 0.33 78,500 500
0.64%
AXISBANK 30-Jul-15 CE 560.00 25.00 0.25
1.01%
28.35
23.00
63,500 127 16.19 117,000 -4,500
-3.70%
CIPLA 25-Jun-15 CE 600.00 8.05 -15.15
-65.30%
20.00
8.05
63,000 126 8.15 94,000 -9,500
-9.18%
COALINDIA 30-Jul-15 CE 410.00 13.65 -1.80
-11.65%
16.60
13.55
63,000 63 9.22 96,000 23,000
31.51%
HAVELLS 25-Jun-15 CE 290.00 0.10 -0.70
-87.50%
1.10
0.05
63,000 63 0.16 78,000 7,000
9.86%
UNITECH 25-Jun-15 CE 12.50 0.05 0.00
0.00%
0.05
0.05
63,000 7 0.03 7,326,000 9,000
0.12%
INDUSINDBK 30-Jul-15 CE 940.00 6.65 0.65
10.83%
6.65
4.50
62,500 250 3.12 50,750 44,000
651.85%
APOLLOTYRE 30-Jul-15 CE 175.00 6.20 -0.05
-0.80%
6.50
5.00
62,000 31 3.78 40,000 20,000
100.00%
BANKINDIA 30-Jul-15 CE 200.00 2.60 0.70
36.84%
2.60
1.35
62,000 62 1.27 116,000 4,000
3.57%
EXIDEIND 30-Jul-15 CE 155.00 4.80 -0.15
-3.03%
5.35
4.60
62,000 31 3.03 68,000 14,000
25.93%
GAIL 30-Jul-15 CE 400.00 17.00 5.90
53.15%
22.30
9.00
62,000 124 8.51 63,000 10,000
18.87%
HINDALCO 25-Jun-15 CE 135.00 0.05 0.00
0.00%
0.05
0.05
62,000 31 0.03 830,000 26,000
3.23%
NIFTY 30-Jul-15 CE 8,450.00 145.40 33.35
29.76%
148.10
105.60
61,950 2,478 82.77 27,825 15,850
132.36%
WOCKPHARMA 25-Jun-15 CE 1,600.00 0.05 -0.85
-94.44%
0.50
0.05
61,500 492 0.04 81,750 -16,875
-17.11%
DABUR 25-Jun-15 CE 290.00 0.05 -0.10
-66.67%
0.40
0.05
61,000 61 0.09 57,000 26,000
83.87%
IOC 25-Jun-15 CE 360.00 28.05 -1.40
-4.75%
30.00
25.60
61,000 61 16.87 184,000 -22,000
-10.68%
ORIENTBANK 30-Jul-15 CE 180.00 10.30 0.25
2.49%
10.60
9.10
61,000 61 6.10 50,000 30,000
150.00%
VEDL 25-Jun-15 CE 170.00 9.40 3.05
48.03%
12.00
6.00
61,000 61 5.61 28,000 -27,000
-49.09%
TATASTEEL 25-Jun-15 CE 360.00 0.05 0.00
0.00%
0.05
0.05
61,000 122 0.03 322,000 7,000
2.22%
VOLTAS 30-Jul-15 CE 370.00 5.15 -0.60
-10.43%
6.45
3.80
61,000 61 2.90 91,000 2,000
2.25%
YESBANK 30-Jul-15 CE 920.00 11.45 -1.15
-9.13%
12.60
10.05
61,000 244 6.94 102,750 28,750
38.85%
HEXAWARE 30-Jul-15 CE 260.00 10.70 -1.75
-14.06%
11.40
9.75
60,000 60 6.40 41,000 30,000
272.73%
ANDHRABANK 30-Jul-15 CE 70.00 3.25 0.05
1.56%
3.70
2.55
60,000 15 1.96 164,000 12,000
7.89%
BANKINDIA 25-Jun-15 CE 190.00 0.05 -0.15
-75.00%
0.10
0.05
60,000 60 0.03 336,000 5,000
1.51%
CROMPGREAV 30-Jul-15 CE 190.00 0.85 -0.15
-15.00%
0.85
0.55
60,000 60 0.38 80,000 44,000
122.22%
COALINDIA 25-Jun-15 CE 430.00 0.05 -0.20
-80.00%
0.10
0.05
60,000 60 0.04 331,000 -6,000
-1.78%
CAIRN 30-Jul-15 CE 185.00 7.75 1.95
33.62%
8.20
6.40
60,000 60 4.39 46,000 10,000
27.78%
IDEA 30-Jul-15 CE 190.00 2.25 -0.25
-10.00%
2.70
2.15
60,000 30 1.43 128,000 26,000
25.49%
IDBI 25-Jun-15 CE 67.50 0.05 0.00
0.00%
0.05
0.05
60,000 15 0.03 728,000 -40,000
-5.21%
IDBI 30-Jul-15 CE 62.50 3.25 -0.15
-4.41%
3.45
3.15
60,000 15 1.99 140,000 24,000
20.69%
NHPC 25-Jun-15 CE 15.00 4.80 0.80
20.00%
4.80
4.75
60,000 6 2.86 10,000 -40,000
-80.00%
ORIENTBANK 25-Jun-15 CE 190.00 0.05 -0.25
-83.33%
0.15
0.05
60,000 60 0.04 413,000 12,000
2.99%
PNB 30-Jul-15 CE 155.00 1.50 -0.15
-9.09%
1.90
1.30
60,000 48 0.96 98,000 18,000
22.50%
RCOM 25-Jun-15 CE 65.00 0.05 0.00
0.00%
0.05
0.05
60,000 30 0.03 3,586,000 -36,000
-0.99%
GLENMARK 25-Jun-15 CE 980.00 4.50 -4.80
-51.61%
8.05
1.50
59,750 239 2.81 30,250 -11,500
-27.54%
BHARTIARTL 30-Jul-15 CE 450.00 7.00 0.65
10.24%
7.50
5.75
59,000 118 3.88 184,000 15,000
8.88%
TITAN 25-Jun-15 CE 350.00 2.45 -6.30
-72.00%
6.25
1.85
59,000 59 2.17 19,000 -1,000
-5.00%
INFY 30-Jul-15 CE 1,020.00 31.55 -0.75
-2.32%
35.35
30.00
58,500 468 19.05 73,750 18,000
32.29%
TECHM 25-Jun-15 CE 560.00 0.05 -0.40
-88.89%
0.70
0.05
58,500 117 0.08 176,000 -33,000
-15.79%
HEXAWARE 30-Jul-15 CE 270.00 6.90 -1.25
-15.34%
7.75
6.50
58,000 58 3.98 47,000 29,000
161.11%
EXIDEIND 25-Jun-15 CE 160.00 0.05 -0.10
-66.67%
0.05
0.05
58,000 29 0.03 200,000 4,000
2.04%
HEROMOTOCO 25-Jun-15 CE 2,600.00 0.05 -0.95
-95.00%
2.65
0.05
58,000 464 0.63 63,375 -5,250
-7.65%
HINDZINC 30-Jul-15 CE 170.00 4.70 -0.10
-2.08%
4.75
3.75
58,000 29 2.34 86,000 38,000
79.17%
IOC 25-Jun-15 CE 410.00 0.05 -0.35
-87.50%
0.30
0.05
58,000 58 0.07 84,000 -9,000
-9.68%
NMDC 30-Jul-15 CE 120.00 3.20 0.65
25.49%
3.20
1.10
58,000 29 1.45 160,000 20,000
14.29%
AUROPHARMA 25-Jun-15 CE 1,300.00 135.05 -3.60
-2.60%
150.00
128.00
57,750 231 78.24 73,250 -45,500
-38.32%
BANKNIFTY 25-Jun-15 CE 17,500.00 996.40 143.30
16.80%
1,034.65
775.00
57,675 2,307 544.97 73,550 -14,975
-16.92%
HINDPETRO 25-Jun-15 CE 760.00 0.05 -0.25
-83.33%
0.70
0.05
57,500 115 0.13 105,500 -3,500
-3.21%
GLENMARK 25-Jun-15 CE 1,000.00 0.10 -2.25
-95.74%
2.25
0.10
57,250 229 0.51 61,750 -19,000
-23.53%
AXISBANK 25-Jun-15 CE 620.00 0.05 0.00
0.00%
0.10
0.05
57,000 114 0.03 336,000 41,000
13.90%
ALBK 25-Jun-15 CE 110.00 0.05 0.00
0.00%
0.05
0.05
56,000 28 0.03 390,000 2,000
0.52%
APOLLOTYRE 30-Jul-15 CE 170.00 8.65 1.50
20.98%
9.10
6.70
56,000 28 4.39 78,000 30,000
62.50%
CROMPGREAV 30-Jul-15 CE 160.00 10.65 2.15
25.29%
10.65
8.70
56,000 56 5.50 48,000 40,000
500.00%
COALINDIA 30-Jul-15 CE 440.00 4.75 -0.60
-11.21%
5.80
4.40
56,000 56 2.82 93,000 13,000
16.25%
DABUR 25-Jun-15 CE 260.00 16.00 1.00
6.67%
20.00
16.00
56,000 56 9.62 69,000 -1,000
-1.43%
DABUR 25-Jun-15 CE 270.00 6.40 1.70
36.17%
10.25
5.00
56,000 56 4.24 43,000 -7,000
-14.00%
DISHTV 25-Jun-15 CE 90.00 11.75 -0.20
-1.67%
12.25
11.00
56,000 14 6.30 128,000 -48,000
-27.27%
JINDALSTEL 30-Jul-15 CE 130.00 0.25 -0.20
-44.44%
0.45
0.15
56,000 56 0.13 82,000 36,000
78.26%
L&TFH 30-Jul-15 CE 80.00 0.05 -0.05
-50.00%
0.05
0.05
56,000 14 0.03 64,000 56,000
700.00%
RCOM 25-Jun-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
56,000 28 0.03 2,386,000 50,000
2.14%
SAIL 30-Jul-15 CE 67.50 0.70 0.00
0.00%
0.70
0.35
56,000 14 0.25 16,000 12,000
300.00%
ASIANPAINT 25-Jun-15 CE 740.00 10.00 -2.90
-22.48%
24.95
8.35
55,250 221 8.98 33,000 -17,000
-34.00%
LICHSGFIN 25-Jun-15 CE 420.00 36.80 1.35
3.81%
42.00
36.00
55,000 110 21.38 85,000 -45,500
-34.87%
TATAMOTORS 25-Jun-15 CE 514.50 0.05 -0.10
-66.67%
0.25
0.05
54,540 108 0.07 142,915 6,565
4.81%
AUROPHARMA 30-Jul-15 CE 1,450.00 63.30 -6.15
-8.86%
77.10
60.00
54,500 218 37.01 50,750 5,750
12.78%
UPL 30-Jul-15 CE 580.00 16.15 4.65
40.43%
16.60
12.45
54,500 109 8.19 46,000 30,500
196.77%
BANKNIFTY 25-Jun-15 CE 19,500.00 0.05 -0.70
-93.33%
0.50
0.05
54,425 2,177 0.05 237,450 -2,925
-1.22%
BHARATFORG 25-Jun-15 CE 1,200.00 0.15 -0.55
-78.57%
0.40
0.05
54,250 217 0.08 95,000 -6,250
-6.17%
APOLLOTYRE 25-Jun-15 CE 160.00 11.50 1.00
9.52%
11.70
7.35
54,000 27 4.76 198,000 -50,000
-20.16%
CAIRN 30-Jul-15 CE 195.00 3.95 0.55
16.18%
4.30
3.35
54,000 54 2.05 52,000 20,000
62.50%
DLF 30-Jul-15 CE 110.00 10.65 1.65
18.33%
10.65
8.00
54,000 27 5.27 168,000 20,000
13.51%
LUPIN 30-Jul-15 CE 1,850.00 51.00 13.00
34.21%
52.60
40.00
54,000 432 24.95 69,750 9,750
16.25%
YESBANK 25-Jun-15 CE 820.00 38.00 -1.20
-3.06%
43.55
33.20
54,000 216 20.39 104,250 -38,500
-26.97%
UPL 30-Jul-15 CE 550.00 26.50 4.80
22.12%
29.00
22.50
53,000 106 14.26 19,000 6,500
52.00%
SUNTV 25-Jun-15 CE 360.00 0.05 -0.15
-75.00%
0.10
0.05
53,000 106 0.03 107,500 -5,500
-4.87%
TATAMTRDVR 25-Jun-15 CE 270.00 0.10 -1.80
-94.74%
1.35
0.05
52,520 52 0.35 59,590 3,030
5.36%
WOCKPHARMA 25-Jun-15 CE 1,400.00 17.00 -25.80
-60.28%
49.15
11.00
52,375 419 15.42 53,125 -16,000
-23.15%
AMTEKAUTO 25-Jun-15 CE 165.00 0.05 -0.10
-66.67%
0.10
0.05
52,000 26 0.03 150,000 -2,000
-1.32%
ASHOKLEY 25-Jun-15 CE 60.00 10.80 0.85
8.54%
10.80
9.65
52,000 13 5.19 84,000 -12,000
-12.50%
ASHOKLEY 30-Jul-15 CE 60.00 10.90 0.65
6.34%
10.90
10.30
52,000 13 5.43 60,000 44,000
275.00%
APOLLOTYRE 25-Jun-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
52,000 26 0.03 570,000 2,000
0.35%
ITC 25-Jun-15 CE 350.00 0.05 0.00
0.00%
0.05
0.05
52,000 52 0.03 514,000 0
0.00%
JISLJALEQS 30-Jul-15 CE 52.50 16.50 8.75
112.90%
16.50
16.50
52,000 13 8.58 - 0
0.00%
JSWSTEEL 25-Jun-15 CE 900.00 7.00 2.00
40.00%
7.70
1.00
52,000 208 1.79 19,250 -8,250
-30.00%
ORIENTBANK 25-Jun-15 CE 200.00 0.05 -0.15
-75.00%
0.05
0.05
52,000 52 0.03 350,000 -28,000
-7.41%
TECHM 25-Jun-15 CE 580.00 0.05 -0.15
-75.00%
0.10
0.05
52,000 104 0.03 220,000 -3,500
-1.57%
CENTURYTEX 30-Jul-15 CE 680.00 34.95 13.95
66.43%
35.80
22.00
51,000 102 13.65 20,500 14,000
215.38%
VOLTAS 30-Jul-15 CE 310.00 29.90 -6.10
-16.94%
34.00
29.90
51,000 51 16.77 38,000 35,000
1,166.67%
WIPRO 25-Jun-15 CE 570.00 0.05 -1.20
-96.00%
1.00
0.05
51,000 102 0.13 248,000 -3,500
-1.39%
NIFTY 31-Dec-15 CE 10,000.00 42.00 2.65
6.73%
43.00
36.25
50,800 2,032 20.46 448,550 23,200
5.45%
HDIL 30-Jul-15 CE 115.00 1.45 -0.20
-12.12%
1.50
1.20
50,000 25 0.66 44,000 10,000
29.41%
IDEA 25-Jun-15 CE 185.00 0.05 -0.05
-50.00%
0.05
0.05
50,000 25 0.03 304,000 -10,000
-3.18%
IDEA 30-Jul-15 CE 180.00 4.75 -0.65
-12.04%
5.50
4.60
50,000 25 2.51 164,000 14,000
9.33%
NMDC 30-Jul-15 CE 125.00 1.30 -0.20
-13.33%
1.45
1.15
50,000 25 0.65 128,000 24,000
23.08%
TATASTEEL 30-Jul-15 CE 400.00 0.10 -0.05
-33.33%
0.20
0.05
50,000 100 0.06 77,000 34,000
79.07%
ZEEL 30-Jul-15 CE 360.00 11.75 1.75
17.50%
11.95
8.95
50,000 50 5.16 77,000 -1,000
-1.28%
CENTURYTEX 25-Jun-15 CE 600.00 79.50 26.50
50.00%
79.50
58.70
49,500 99 30.86 90,000 -43,500
-32.58%
HDFCBANK 25-Jun-15 CE 1,040.00 24.50 16.15
193.41%
25.00
6.95
49,500 198 6.93 94,750 -8,750
-8.45%
NIFTY 31-Dec-15 CE 5,000.00 3,475.00 40.40
1.18%
3,480.00
3,425.00
49,450 1,978 1,708.04 181,000 43,950
32.07%
HINDPETRO 30-Jul-15 CE 740.00 22.00 -1.45
-6.18%
29.15
21.35
49,000 98 12.11 94,500 5,500
6.18%
IOC 25-Jun-15 CE 370.00 18.05 -1.20
-6.23%
19.80
15.05
49,000 49 8.55 79,000 -39,000
-33.05%
CIPLA 30-Jul-15 CE 640.00 12.20 -4.25
-25.84%
15.55
11.45
48,500 97 6.18 91,000 26,000
40.00%
ADANIPOWER 27-Aug-15 CE 27.50 3.80 1.20
46.15%
3.80
3.70
48,000 12 1.80 - -28,000
-100.00%
BPCL 25-Jun-15 CE 820.00 37.90 8.30
28.04%
46.00
35.00
48,000 96 19.09 48,000 -34,000
-41.46%
CIPLA 30-Jul-15 CE 620.00 19.75 -6.50
-24.76%
23.50
18.65
48,000 96 9.89 140,500 21,000
17.57%
IFCI 25-Jun-15 CE 20.00 6.75 -0.35
-4.93%
6.95
6.75
48,000 6 3.29 40,000 -16,000
-28.57%
IOB 30-Jul-15 CE 42.50 0.75 -0.05
-6.25%
0.75
0.65
48,000 12 0.32 40,000 8,000
25.00%
JPASSOCIAT 27-Aug-15 CE 15.00 0.60 -0.10
-14.29%
0.70
0.50
48,000 6 0.31 120,000 32,000
36.36%
JSWENERGY 30-Jul-15 CE 110.00 3.40 0.00
0.00%
3.40
2.70
48,000 24 1.43 80,000 0
0.00%
NTPC 30-Jul-15 CE 150.00 0.40 -0.25
-38.46%
0.65
0.40
48,000 24 0.24 82,000 22,000
36.67%
PFC 30-Jul-15 CE 280.00 7.75 -1.35
-14.84%
9.05
7.45
48,000 48 3.90 72,000 17,000
30.91%
RPOWER 30-Jul-15 CE 60.00 0.10 0.00
0.00%
0.20
0.05
48,000 12 0.04 108,000 8,000
8.00%
SAIL 25-Jun-15 CE 60.00 2.65 1.00
60.61%
2.90
1.30
48,000 12 1.04 160,000 4,000
2.56%
SBIN 30-Jul-15 CE 320.00 0.50 0.05
11.11%
0.55
0.30
48,000 38 0.24 48,000 40,000
500.00%
LUPIN 30-Jul-15 CE 1,900.00 33.15 9.00
37.27%
33.50
24.85
47,750 382 14.02 43,125 18,500
75.13%
BANKNIFTY 25-Jun-15 CE 18,100.00 395.00 142.30
56.31%
437.55
198.65
47,725 1,909 145.53 15,725 -12,275
-43.84%
BPCL 30-Jul-15 CE 900.00 16.05 2.15
15.47%
19.75
15.00
47,500 95 8.18 87,000 6,500
8.07%
RELIANCE 30-Jul-15 CE 960.00 63.55 11.65
22.45%
65.60
52.00
47,500 190 28.75 149,750 -500
-0.33%
SBIN 25-Jun-15 CE 300.00 0.05 0.00
0.00%
0.05
0.05
47,500 38 0.02 6,423,750 16,250
0.25%
AUROPHARMA 25-Jun-15 CE 1,350.00 84.00 -10.25
-10.88%
102.85
77.50
46,750 187 41.25 112,000 -23,250
-17.19%
BAJAJ-AUTO 25-Jun-15 CE 2,400.00 106.00 91.70
641.26%
107.90
14.00
46,750 374 21.91 26,000 -4,500
-14.75%
NIFTY 25-Jun-15 CE 7,200.00 1,197.00 56.15
4.92%
1,222.55
1,140.45
46,025 1,841 537.40 7,175 -36,025
-83.39%
IRB 30-Jul-15 CE 240.00 6.85 -0.25
-3.52%
7.60
6.15
46,000 46 3.17 69,000 14,000
25.45%
RELCAPITAL 30-Jul-15 CE 360.00 20.20 1.75
9.49%
20.75
17.20
46,000 92 9.04 69,500 7,000
11.20%
RECLTD 25-Jun-15 CE 310.00 0.05 -0.10
-66.67%
0.10
0.05
46,000 46 0.02 289,000 5,000
1.76%
UNIONBANK 30-Jul-15 CE 165.00 4.00 0.10
2.56%
4.00
2.80
46,000 46 1.70 52,000 22,000
73.33%
VOLTAS 25-Jun-15 CE 300.00 33.00 -7.15
-17.81%
41.00
32.20
46,000 46 18.48 20,000 -31,000
-60.78%
VOLTAS 25-Jun-15 CE 370.00 0.05 -0.10
-66.67%
0.10
0.05
46,000 46 0.02 245,000 -6,000
-2.39%
BHARATFORG 25-Jun-15 CE 1,100.00 32.00 6.25
24.27%
34.90
14.30
45,750 183 9.75 51,000 -19,250
-27.40%
INDUSINDBK 30-Jul-15 CE 880.00 16.60 -0.75
-4.32%
19.55
15.45
45,750 183 8.17 27,250 7,500
37.97%
ARVIND 30-Jul-15 CE 300.00 3.25 0.65
25.00%
3.40
2.65
45,000 45 1.40 37,000 12,000
48.00%
CANBK 25-Jun-15 CE 330.00 0.05 -0.05
-50.00%
0.05
0.05
45,000 45 0.02 138,000 10,000
7.81%
AMBUJACEM 25-Jun-15 CE 230.00 0.05 -0.55
-91.67%
0.65
0.05
45,000 45 0.10 143,000 2,000
1.42%
GAIL 30-Jul-15 CE 440.00 3.00 -0.80
-21.05%
4.50
3.00
45,000 90 1.77 40,000 39,000
3,900.00%
ONGC 30-Jul-15 CE 350.00 1.45 -0.65
-30.95%
2.00
1.30
45,000 90 0.72 87,000 20,000
29.85%
NIFTY 27-Aug-15 CE 9,300.00 10.00 0.85
9.29%
13.00
7.20
44,900 1,796 4.83 145,600 35,975
32.82%
ADANIENT 30-Jul-15 CE 820.00 0.05 -0.20
-80.00%
0.15
0.05
44,500 89 0.02 47,000 0
0.00%
HEROMOTOCO 25-Jun-15 CE 2,500.00 57.60 34.50
149.35%
69.00
26.00
44,500 356 23.43 11,875 -16,625
-58.33%
NIFTY 25-Jun-15 CE 3,500.00 4,910.00 1,876.60
61.86%
4,917.95
4,485.00
44,325 1,773 2,159.19 26,150 26,150
0.00%
BIOCON 30-Jul-15 CE 500.00 7.50 -0.60
-7.41%
9.85
6.70
44,000 88 3.37 82,000 15,500
23.31%
CROMPGREAV 30-Jul-15 CE 175.00 3.30 0.65
24.53%
3.45
2.60
44,000 44 1.35 104,000 18,000
20.93%
FEDERALBNK 30-Jul-15 CE 152.50 4.55 1.15
33.82%
5.25
3.00
44,000 22 1.90 24,000 24,000
0.00%
INDIACEM 25-Jun-15 CE 75.00 12.00 2.00
20.00%
12.25
6.00
44,000 22 4.03 54,000 -4,000
-6.90%
NHPC 30-Jul-15 CE 25.00 0.05 0.00
0.00%
0.05
0.05
44,000 4 0.02 165,000 33,000
25.00%
NMDC 25-Jun-15 CE 117.50 0.25 -0.65
-72.22%
1.00
0.25
44,000 22 0.24 56,000 0
0.00%
PTC 25-Jun-15 CE 62.50 6.05 1.90
45.78%
6.05
3.80
44,000 11 1.99 156,000 -32,000
-17.02%
RPOWER 30-Jul-15 CE 40.00 5.80 -0.40
-6.45%
5.80
5.55
44,000 11 2.49 36,000 12,000
50.00%
SYNDIBANK 25-Jun-15 CE 110.00 0.05 0.00
0.00%
0.05
0.05
44,000 22 0.02 330,000 -14,000
-4.07%
TATASTEEL 30-Jul-15 CE 340.00 1.70 -0.15
-8.11%
1.90
1.45
44,000 88 0.77 154,000 22,000
16.67%
TATAPOWER 30-Jul-15 CE 77.50 1.25 0.05
4.17%
1.25
0.95
44,000 11 0.47 48,000 4,000
9.09%
TATAGLOBAL 30-Jul-15 CE 145.00 1.10 0.00
0.00%
1.20
0.85
44,000 22 0.45 78,000 20,000
34.48%
ZEEL 25-Jun-15 CE 370.00 0.05 -0.30
-85.71%
0.20
0.05
44,000 44 0.06 63,000 19,000
43.18%
NIFTY 25-Jun-15 CE 8,750.00 0.05 -0.20
-80.00%
0.20
0.05
43,725 1,749 0.04 36,750 3,475
10.44%
NIFTY 30-Jul-15 CE 9,300.00 1.70 -0.90
-34.62%
2.30
0.80
43,725 1,749 0.77 62,325 10,125
19.40%
CIPLA 25-Jun-15 CE 660.00 0.05 -0.20
-80.00%
0.20
0.05
43,500 87 0.02 172,000 -34,000
-16.50%
HINDUNILVR 25-Jun-15 CE 920.00 0.05 -0.85
-94.44%
1.00
0.05
43,250 173 0.07 65,750 -4,000
-5.73%
INDUSINDBK 25-Jun-15 CE 880.00 0.10 -0.15
-60.00%
1.00
0.05
43,250 173 0.07 76,250 -4,000
-4.98%
BAJAJ-AUTO 30-Jul-15 CE 2,500.00 61.00 39.45
183.06%
67.50
28.40
43,125 345 21.91 16,875 12,000
246.15%
ARVIND 25-Jun-15 CE 240.00 27.05 7.60
39.07%
27.50
21.55
43,000 43 10.65 143,000 -28,000
-16.37%
AXISBANK 25-Jun-15 CE 540.00 29.50 0.05
0.17%
35.00
26.85
43,000 86 12.74 239,000 -20,500
-7.90%
SUNPHARMA 25-Jun-15 CE 960.00 0.05 -0.10
-66.67%
0.55
0.05
42,500 170 0.05 194,250 4,250
2.24%
TECHM 30-Jul-15 CE 570.00 5.40 -3.35
-38.29%
7.05
5.25
42,500 85 2.58 57,500 21,000
57.53%
BHEL 30-Jul-15 CE 240.00 19.90 0.80
4.19%
23.00
19.00
42,000 42 8.66 82,000 9,000
12.33%
BANKBARODA 30-Jul-15 CE 140.00 9.70 -2.80
-22.40%
10.35
9.00
42,000 34 4.06 62,000 12,000
24.00%
DLF 25-Jun-15 CE 105.00 13.65 4.30
45.99%
14.45
9.00
42,000 21 5.21 240,000 -22,000
-8.40%
EXIDEIND 25-Jun-15 CE 145.00 6.40 0.00
0.00%
7.00
5.50
42,000 21 2.65 100,000 -20,000
-16.67%
IDEA 30-Jul-15 CE 185.00 3.20 -0.55
-14.67%
3.80
3.10
42,000 21 1.45 62,000 12,000
24.00%
IDFC 30-Jul-15 CE 145.00 8.50 1.05
14.09%
8.80
6.85
42,000 21 3.35 76,000 16,000
26.67%
JINDALSTEL 30-Jul-15 CE 120.00 0.75 -0.10
-11.76%
0.90
0.70
42,000 42 0.30 90,000 8,000
9.76%
ADANIPORTS 30-Jul-15 CE 310.00 15.00 0.50
3.45%
16.50
12.90
42,000 42 6.20 43,000 17,000
65.38%
PETRONET 30-Jul-15 CE 190.00 5.10 1.35
36.00%
5.10
4.25
42,000 21 1.92 46,000 10,000
27.78%
AUROPHARMA 30-Jul-15 CE 1,400.00 89.90 -7.60
-7.79%
103.00
86.00
41,750 167 38.40 41,750 5,750
15.97%
HCLTECH 25-Jun-15 CE 1,000.00 0.05 -0.10
-66.67%
0.10
0.05
41,500 166 0.02 82,000 1,000
1.23%
IGL 25-Jun-15 CE 410.00 0.10 -0.50
-83.33%
0.35
0.05
41,500 83 0.07 31,000 18,500
148.00%
TATACOMM 30-Jul-15 CE 440.00 10.00 -3.50
-25.93%
11.00
8.40
41,500 83 3.88 31,000 24,500
376.92%
COALINDIA 25-Jun-15 CE 390.00 21.85 0.30
1.39%
23.60
20.00
41,000 41 9.04 106,000 -12,000
-10.17%
IOC 30-Jul-15 CE 370.00 25.00 -7.00
-21.88%
25.05
23.50
41,000 41 10.07 123,000 31,000
33.70%
TATASTEEL 25-Jun-15 CE 370.00 0.05 0.00
0.00%
0.05
0.05
41,000 82 0.02 136,000 11,500
9.24%
MOTHERSUMI 30-Jul-15 CE 500.00 32.00 3.30
11.50%
37.10
29.00
40,500 81 13.50 38,500 4,000
11.59%
NIFTY 25-Jun-15 CE 9,400.00 0.05 -0.30
-85.71%
0.10
0.05
40,200 1,608 0.02 246,175 -350
-0.14%
AMTEKAUTO 30-Jul-15 CE 150.00 10.95 -10.15
-48.10%
10.95
8.50
40,000 20 3.88 34,000 34,000
0.00%
COALINDIA 25-Jun-15 CE 370.00 41.50 -3.90
-8.59%
42.80
40.00
40,000 40 16.74 48,000 -21,000
-30.43%
CAIRN 30-Jul-15 CE 210.00 1.20 0.10
9.09%
1.50
1.10
40,000 40 0.55 50,000 24,000
92.31%
ENGINERSIN 30-Jul-15 CE 220.00 16.25 3.05
23.11%
16.25
11.75
40,000 40 5.47 34,000 26,000
325.00%
HINDALCO 30-Jul-15 CE 140.00 0.35 -0.25
-41.67%
0.45
0.20
40,000 20 0.12 100,000 28,000
38.89%
IDBI 25-Jun-15 CE 60.00 2.75 -1.20
-30.38%
2.80
2.65
40,000 10 1.09 152,000 -20,000
-11.63%
IDBI 25-Jun-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 756,000 4,000
0.53%
IOB 30-Jul-15 CE 50.00 0.05 -1.60
-96.97%
0.05
0.05
40,000 10 0.02 40,000 40,000
0.00%
POWERGRID 30-Jul-15 CE 140.00 3.75 0.05
1.35%
4.50
3.45
40,000 20 1.54 62,000 20,000
47.62%
PNB 30-Jul-15 CE 135.00 8.00 0.55
7.38%
9.50
6.95
40,000 32 3.20 70,000 14,000
25.00%
PTC 30-Jul-15 CE 55.00 12.80 1.30
11.30%
12.80
12.75
40,000 10 5.11 36,000 -8,000
-18.18%
RCOM 25-Jun-15 CE 62.50 0.05 0.00
0.00%
0.05
0.05
40,000 20 0.02 1,622,000 -30,000
-1.82%
SAIL 25-Jun-15 CE 100.00 0.05 -0.10
-66.67%
0.05
0.05
40,000 10 0.02 4,000 4,000
0.00%
TATAPOWER 25-Jun-15 CE 62.50 11.75 -3.95
-25.16%
11.75
10.55
40,000 10 4.28 20,000 20,000
0.00%
TATAPOWER 25-Jun-15 CE 70.00 4.80 0.10
2.13%
4.80
3.05
40,000 10 1.56 220,000 -4,000
-1.79%
TATAPOWER 30-Jul-15 CE 72.50 3.15 0.50
18.87%
3.15
2.70
40,000 10 1.17 40,000 0
0.00%
UCOBANK 30-Jul-15 CE 55.00 3.00 -0.10
-3.23%
3.35
3.00
40,000 10 1.27 24,000 8,000
50.00%
DRREDDY 25-Jun-15 CE 3,500.00 0.05 -3.00
-98.36%
15.00
0.05
39,750 318 2.70 10,875 -3,500
-24.35%
CENTURYTEX 30-Jul-15 CE 720.00 20.00 5.00
33.33%
20.00
11.55
39,500 79 6.18 21,500 19,000
760.00%
COALINDIA 25-Jun-15 CE 380.00 30.30 -0.60
-1.94%
33.35
30.30
39,000 39 12.53 60,000 -25,000
-29.41%
COALINDIA 30-Jul-15 CE 380.00 35.95 12.95
56.30%
36.00
33.15
39,000 39 13.46 41,000 38,000
1,266.67%
IOC 25-Jun-15 CE 340.00 48.40 -3.10
-6.02%
48.40
45.65
39,000 39 18.71 65,000 -1,000
-1.52%
LICHSGFIN 25-Jun-15 CE 440.00 17.40 2.15
14.10%
21.00
16.55
39,000 78 7.25 82,000 -28,000
-25.45%
SBIN 30-Jul-15 CE 250.00 19.80 0.80
4.21%
20.10
16.00
39,000 31 6.68 122,000 26,000
27.08%
INDUSINDBK 25-Jun-15 CE 840.00 27.00 18.45
215.79%
32.80
4.50
38,750 155 5.98 68,250 -4,750
-6.51%
BANKINDIA 30-Jul-15 CE 185.00 5.90 0.95
19.19%
6.00
3.60
38,000 38 1.85 45,000 4,000
9.76%
BPCL 25-Jun-15 CE 900.00 0.05 -0.20
-80.00%
0.25
0.05
38,000 76 0.04 99,000 -22,000
-18.18%
HINDALCO 30-Jul-15 CE 115.00 6.60 -0.80
-10.81%
6.90
5.80
38,000 19 2.48 80,000 14,000
21.21%
HDIL 30-Jul-15 CE 120.00 1.20 0.05
4.35%
1.20
0.80
38,000 19 0.35 120,000 24,000
25.00%
IDEA 30-Jul-15 CE 160.00 15.70 -3.30
-17.37%
17.50
15.50
38,000 19 6.20 64,000 36,000
128.57%
ITC 25-Jun-15 CE 290.00 22.00 -0.50
-2.22%
24.60
20.25
38,000 38 8.28 27,000 -36,000
-57.14%
JSWENERGY 25-Jun-15 CE 115.00 0.05 -0.05
-50.00%
0.05
0.05
38,000 19 0.02 110,000 6,000
5.77%
ORIENTBANK 30-Jul-15 CE 200.00 3.10 -0.05
-1.59%
3.50
2.25
38,000 38 1.19 138,000 18,000
15.00%
ONGC 30-Jul-15 CE 310.00 12.50 -2.40
-16.11%
16.70
12.00
38,000 76 5.28 44,000 8,000
22.22%
SUNPHARMA 25-Jun-15 CE 940.00 0.10 -0.05
-33.33%
0.20
0.05
38,000 152 0.03 181,000 6,750
3.87%
TATASTEEL 25-Jun-15 CE 380.00 0.05 -0.05
-50.00%
0.05
0.05
38,000 76 0.02 141,500 -3,000
-2.08%
TATAGLOBAL 25-Jun-15 CE 130.00 5.35 0.80
17.58%
6.25
2.40
38,000 19 1.61 156,000 0
0.00%
TATAGLOBAL 30-Jul-15 CE 160.00 0.15 0.05
50.00%
0.15
0.05
38,000 19 0.04 38,000 30,000
375.00%
ZEEL 30-Jul-15 CE 350.00 16.00 1.65
11.50%
17.40
12.35
38,000 38 5.75 56,000 7,000
14.29%
RELCAPITAL 25-Jun-15 CE 400.00 0.05 -0.10
-66.67%
0.10
0.05
37,500 75 0.02 305,500 5,500
1.83%
HAVELLS 30-Jul-15 CE 290.00 8.30 -1.00
-10.75%
10.30
6.50
37,000 37 2.72 25,000 16,000
177.78%
IOC 30-Jul-15 CE 380.00 18.15 -2.35
-11.46%
19.90
16.80
37,000 37 6.43 90,000 7,000
8.43%
LICHSGFIN 30-Jul-15 CE 480.00 9.45 0.25
2.72%
11.90
8.50
36,500 73 3.53 56,000 16,500
41.77%
NIFTY 30-Jul-15 CE 7,200.00 1,217.90 55.70
4.79%
1,222.00
1,148.40
36,500 1,460 427.63 150,425 33,200
28.32%
SBIN 25-Jun-15 CE 310.00 0.05 0.00
0.00%
0.05
0.05
36,250 29 0.02 1,526,250 -17,500
-1.13%
ANDHRABANK 25-Jun-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
36,000 9 0.02 504,000 0
0.00%
APOLLOTYRE 30-Jul-15 CE 185.00 3.00 1.10
57.89%
3.20
2.35
36,000 18 1.00 22,000 16,000
266.67%
RELINFRA 25-Jun-15 CE 440.00 0.05 -0.05
-50.00%
0.05
0.05
36,000 72 0.02 243,500 5,500
2.31%
FEDERALBNK 25-Jun-15 CE 160.00 0.05 -0.90
-94.74%
0.10
0.05
36,000 18 0.03 42,000 28,000
200.00%
IDEA 25-Jun-15 CE 150.00 23.85 -1.20
-4.79%
25.65
23.60
36,000 18 8.87 28,000 -22,000
-44.00%
PNB 30-Jul-15 CE 160.00 0.80 -0.25
-23.81%
1.50
0.70
36,000 29 0.32 86,000 26,000
43.33%
RCOM 30-Jul-15 CE 80.00 0.15 -0.05
-25.00%
0.15
0.15
36,000 18 0.05 52,000 36,000
225.00%
RELIANCE 25-Jun-15 CE 880.00 124.00 14.80
13.55%
128.00
116.50
36,000 144 43.79 50,750 -8,750
-14.71%
TATAPOWER 25-Jun-15 CE 57.50 16.85 -3.30
-16.38%
16.85
15.50
36,000 9 5.68 8,000 8,000
0.00%
TATAGLOBAL 25-Jun-15 CE 145.00 0.05 0.00
0.00%
0.05
0.05
36,000 18 0.02 376,000 16,000
4.44%
WIPRO 30-Jul-15 CE 580.00 7.75 -2.65
-25.48%
9.30
6.75
36,000 72 2.91 39,000 20,500
110.81%
TCS 30-Jul-15 CE 2,700.00 29.10 -5.95
-16.98%
34.20
27.30
35,875 287 10.85 88,125 19,000
27.49%
AUROPHARMA 30-Jul-15 CE 1,600.00 18.45 -1.10
-5.63%
25.15
16.45
35,750 143 6.91 58,000 14,250
32.57%
NIFTY 30-Jul-15 CE 6,500.00 1,909.05 81.60
4.47%
1,917.00
1,832.00
35,650 1,426 666.07 56,825 30,950
119.61%
CESC 25-Jun-15 CE 560.00 5.00 2.70
117.39%
5.00
0.25
35,500 71 0.64 14,000 -3,000
-17.65%
GAIL 25-Jun-15 CE 390.00 22.50 12.50
125.00%
22.50
3.00
35,500 71 2.37 33,500 -11,000
-24.72%
LICHSGFIN 25-Jun-15 CE 430.00 27.00 2.00
8.00%
33.00
25.00
35,500 71 10.27 42,500 -29,000
-40.56%
ENGINERSIN 30-Jul-15 CE 240.00 6.35 2.00
45.98%
6.35
4.45
35,000 35 1.88 36,000 20,000
125.00%
GAIL 30-Jul-15 CE 410.00 12.15 4.85
66.44%
14.50
5.70
35,000 70 3.77 39,000 11,000
39.29%
HINDPETRO 30-Jul-15 CE 800.00 6.95 -0.55
-7.33%
10.50
5.40
35,000 70 2.33 54,500 8,500
18.48%
IGL 30-Jul-15 CE 410.00 18.20 8.05
79.31%
18.20
7.50
35,000 70 4.20 16,000 13,000
433.33%
RECLTD 30-Jul-15 CE 310.00 2.15 -1.30
-37.68%
2.80
2.00
35,000 35 0.82 37,000 16,000
76.19%
TATASTEEL 25-Jun-15 CE 350.00 0.05 0.00
0.00%
0.05
0.05
34,500 69 0.02 620,500 3,000
0.49%
AMTEKAUTO 30-Jul-15 CE 160.00 7.80 -8.15
-51.10%
7.80
5.00
34,000 17 2.12 14,000 14,000
0.00%
ENGINERSIN 25-Jun-15 CE 210.00 20.05 5.85
41.20%
20.05
14.00
34,000 34 6.41 47,000 -28,000
-37.33%
MARUTI 25-Jun-15 CE 4,100.00 0.05 -1.55
-96.88%
1.40
0.05
34,000 272 0.16 44,625 4,500
11.21%
SYNDIBANK 25-Jun-15 CE 100.00 3.50 0.50
16.67%
3.60
2.50
34,000 17 1.09 110,000 2,000
1.85%
TATAGLOBAL 25-Jun-15 CE 150.00 0.05 0.00
0.00%
0.05
0.05
34,000 17 0.02 500,000 16,000
3.31%
WOCKPHARMA 25-Jun-15 CE 1,550.00 0.40 -1.10
-73.33%
0.95
0.05
33,750 270 0.07 46,000 -3,250
-6.60%
BHARATFORG 30-Jul-15 CE 1,200.00 23.00 2.85
14.14%
24.00
16.20
33,500 134 6.59 44,500 20,250
83.51%
HINDPETRO 30-Jul-15 CE 780.00 9.65 -1.35
-12.27%
13.65
9.00
33,000 66 3.56 47,000 13,500
40.30%
ITC 25-Jun-15 CE 340.00 0.05 0.00
0.00%
0.05
0.05
33,000 33 0.02 621,000 24,000
4.02%
NHPC 30-Jul-15 CE 15.00 4.80 -0.25
-4.95%
4.80
4.80
33,000 3 1.58 33,000 33,000
0.00%
BAJAJ-AUTO 30-Jul-15 CE 2,550.00 44.60 35.20
374.47%
50.00
18.60
32,875 263 12.49 14,500 12,875
792.31%
HDFC 30-Jul-15 CE 1,400.00 11.15 5.05
82.79%
11.50
7.90
32,750 131 3.28 24,750 22,250
890.00%
NIFTY 25-Jun-15 CE 7,700.00 702.10 59.40
9.24%
720.35
632.15
32,500 1,300 220.22 9,025 -17,125
-65.49%
ANDHRABANK 30-Jul-15 CE 80.00 0.60 -0.25
-29.41%
0.75
0.50
32,000 8 0.19 108,000 20,000
22.73%
ALBK 30-Jul-15 CE 110.00 0.30 -0.25
-45.45%
0.55
0.30
32,000 16 0.10 50,000 22,000
78.57%
ASHOKLEY 30-Jul-15 CE 65.00 5.95 0.00
0.00%
6.10
5.85
32,000 8 1.93 276,000 -12,000
-4.17%
ADANIPOWER 30-Jul-15 CE 40.00 0.15 -0.05
-25.00%
0.20
0.10
32,000 8 0.05 56,000 8,000
16.67%
COALINDIA 30-Jul-15 CE 400.00 19.30 -0.20
-1.03%
22.10
19.30
32,000 32 6.64 95,000 16,000
20.25%
IDBI 25-Jun-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 1,184,000 -24,000
-1.99%
IFCI 25-Jun-15 CE 32.50 0.05 0.00
0.00%
0.05
0.05
32,000 4 0.02 3,064,000 8,000
0.26%
IFCI 30-Jul-15 CE 20.00 6.80 -7.15
-51.25%
6.80
6.80
32,000 4 2.18 32,000 32,000
0.00%
JPASSOCIAT 30-Jul-15 CE 7.50 4.10 -0.40
-8.89%
4.20
4.10
32,000 4 1.32 112,000 32,000
40.00%
JSWENERGY 25-Jun-15 CE 100.00 6.15 -0.25
-3.91%
6.85
5.10
32,000 16 1.96 68,000 -18,000
-20.93%
JISLJALEQS 25-Jun-15 CE 62.50 6.40 -0.85
-11.72%
6.40
6.05
32,000 8 1.98 160,000 0
0.00%
M&M 25-Jun-15 CE 1,320.00 0.05 -3.85
-98.72%
2.10
0.05
32,000 128 0.13 59,750 2,500
4.37%
POWERGRID 30-Jul-15 CE 150.00 1.20 0.05
4.35%
1.20
0.75
32,000 16 0.27 68,000 18,000
36.00%
PNB 30-Jul-15 CE 130.00 11.05 -4.95
-30.94%
12.25
9.50
32,000 26 3.34 42,000 -10,000
-19.23%
SAIL 25-Jun-15 CE 70.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 696,000 12,000
1.75%
SYNDIBANK 30-Jul-15 CE 115.00 1.30 0.00
0.00%
1.35
0.60
32,000 16 0.35 72,000 -2,000
-2.70%
UPL 30-Jul-15 CE 570.00 19.10 4.35
29.49%
20.50
16.70
32,000 64 6.00 14,500 10,000
222.22%
TATAPOWER 25-Jun-15 CE 52.50 20.55 -4.35
-17.47%
20.55
20.50
32,000 8 6.56 12,000 12,000
0.00%
TATAPOWER 25-Jun-15 CE 55.00 18.05 -4.45
-19.78%
18.05
18.00
32,000 8 5.76 12,000 12,000
0.00%
TATAPOWER 25-Jun-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
32,000 8 0.02 1,144,000 12,000
1.06%
TVSMOTOR 30-Jul-15 CE 250.00 7.40 1.30
21.31%
8.20
6.65
32,000 32 2.33 39,000 9,000
30.00%
GLENMARK 25-Jun-15 CE 1,020.00 0.05 -1.05
-95.45%
0.55
0.05
31,750 127 0.09 30,000 -16,000
-34.78%
AUROPHARMA 30-Jul-15 CE 1,550.00 28.10 -5.00
-15.11%
36.85
25.90
31,500 126 9.50 31,250 15,500
98.41%
ARVIND 30-Jul-15 CE 250.00 22.20 5.20
30.59%
22.90
18.00
31,000 31 6.45 89,000 9,000
11.25%
BHEL 30-Jul-15 CE 290.00 1.85 -0.40
-17.78%
2.70
1.85
31,000 31 0.68 51,000 14,000
37.84%
BANKINDIA 25-Jun-15 CE 175.00 8.20 3.30
67.35%
9.65
2.30
31,000 31 1.54 75,000 0
0.00%
COALINDIA 30-Jul-15 CE 450.00 3.10 -0.80
-20.51%
4.00
3.00
31,000 31 1.05 46,000 13,000
39.39%
TATASTEEL 25-Jun-15 CE 400.00 0.05 0.00
0.00%
0.05
0.05
31,000 62 0.02 141,000 3,000
2.17%
TATASTEEL 30-Jul-15 CE 290.00 16.00 0.00
0.00%
16.70
15.00
31,000 62 4.83 24,000 18,000
300.00%
NIFTY 25-Jun-15 CE 7,600.00 797.00 51.05
6.84%
822.75
742.90
30,775 1,231 238.29 7,325 -17,900
-70.96%
HINDUNILVR 30-Jul-15 CE 920.00 15.00 -4.55
-23.27%
19.40
11.60
30,750 123 5.04 26,250 2,250
9.38%
TCS 25-Jun-15 CE 2,650.00 0.05 -0.60
-92.31%
0.50
0.05
30,625 245 0.05 148,500 -3,500
-2.30%
CENTURYTEX 30-Jul-15 CE 740.00 14.45 0.05
0.35%
15.00
6.95
30,500 61 3.51 24,500 20,000
444.44%
MOTHERSUMI 25-Jun-15 CE 540.00 0.05 -0.45
-90.00%
1.45
0.05
30,500 61 0.18 28,000 13,500
93.10%
JUBLFOOD 25-Jun-15 CE 1,850.00 4.10 0.00
0.00%
11.00
0.90
30,250 121 1.11 8,250 -7,250
-46.77%
CANBK 30-Jul-15 CE 330.00 3.05 -0.25
-7.58%
3.95
2.75
30,000 30 1.02 91,000 10,000
12.35%
DLF 25-Jun-15 CE 140.00 0.05 0.00
0.00%
0.05
0.05
30,000 15 0.02 612,000 22,000
3.73%
FEDERALBNK 25-Jun-15 CE 135.00 14.45 8.10
127.56%
15.45
7.90
30,000 15 3.58 58,000 -14,000
-19.44%
ICICIBANK 30-Jul-15 CE 360.00 1.20 0.00
0.00%
1.20
1.00
30,000 24 0.33 33,000 17,000
106.25%
UPL 25-Jun-15 CE 580.00 0.05 -0.20
-80.00%
0.20
0.05
30,000 60 0.02 46,500 2,500
5.68%
JUSTDIAL 25-Jun-15 CE 1,250.00 1.75 -6.15
-77.85%
17.00
1.15
29,750 238 2.07 18,625 -9,875
-34.65%
RELINFRA 25-Jun-15 CE 460.00 0.05 0.00
0.00%
0.05
0.05
29,000 58 0.01 154,000 1,000
0.65%
CENTURYTEX 25-Jun-15 CE 740.00 0.05 -0.35
-87.50%
0.50
0.05
29,000 58 0.03 21,000 -12,500
-37.31%
IBULHSGFIN 25-Jun-15 CE 620.00 0.05 -0.45
-90.00%
0.80
0.05
29,000 58 0.11 36,000 -15,500
-30.10%
ADANIPORTS 30-Jul-15 CE 350.00 2.85 -0.80
-21.92%
3.50
1.40
29,000 29 0.85 22,000 19,000
633.33%
RELIANCE 30-Jul-15 CE 1,120.00 4.65 1.25
36.76%
4.95
3.95
29,000 116 1.26 44,500 19,000
74.51%
TITAN 25-Jun-15 CE 370.00 0.05 -0.30
-85.71%
0.15
0.05
29,000 29 0.02 97,000 8,000
8.99%
AXISBANK 30-Jul-15 CE 640.00 2.65 -0.35
-11.67%
3.20
2.00
29,000 58 0.77 118,500 15,000
14.49%
YESBANK 25-Jun-15 CE 920.00 0.10 -0.15
-60.00%
0.10
0.05
29,000 116 0.02 100,750 4,500
4.68%
HDFC 25-Jun-15 CE 1,350.00 0.10 0.00
0.00%
0.50
0.05
28,750 115 0.06 52,250 5,500
11.76%
WOCKPHARMA 30-Jul-15 CE 1,500.00 61.00 -7.45
-10.88%
71.50
56.10
28,750 230 17.91 49,250 11,250
29.61%
NIFTY 27-Aug-15 CE 8,400.00 237.45 31.55
15.32%
242.10
160.65
28,650 1,146 62.22 489,325 5,275
1.09%
KOTAKBANK 25-Jun-15 CE 1,360.00 46.00 18.25
65.77%
48.60
16.00
28,500 114 11.13 12,750 -8,500
-40.00%
SKSMICRO 25-Jun-15 CE 470.00 0.05 -0.20
-80.00%
0.55
0.05
28,500 57 0.03 75,500 -7,000
-8.48%
SUNPHARMA 25-Jun-15 CE 980.00 0.05 -0.10
-66.67%
0.15
0.05
28,500 114 0.02 187,750 -1,250
-0.66%
TATAMOTORS 25-Jun-15 CE 474.90 0.10 0.00
0.00%
0.50
0.05
28,280 56 0.02 194,930 -12,625
-6.08%
ASHOKLEY 25-Jun-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 288,000 0
0.00%
ARVIND 25-Jun-15 CE 220.00 47.10 6.85
17.02%
48.70
42.40
28,000 28 12.40 25,000 -13,000
-34.21%
ADANIPOWER 25-Jun-15 CE 37.50 0.05 0.00
0.00%
0.05
0.05
28,000 7 0.01 1,220,000 -24,000
-1.93%
CROMPGREAV 30-Jul-15 CE 165.00 7.15 0.85
13.49%
7.30
5.60
28,000 28 1.86 52,000 8,000
18.18%
DISHTV 30-Jul-15 CE 50.00 50.50 24.20
92.02%
51.00
49.40
28,000 7 14.11 - 0
0.00%
IRB 25-Jun-15 CE 250.00 0.05 -0.05
-50.00%
0.05
0.05
28,000 28 0.01 330,000 -3,000
-0.90%
INFY 25-Jun-15 CE 1,100.00 0.05 -0.15
-75.00%
0.20
0.05
28,000 224 0.02 224,000 -4,000
-1.75%
JISLJALEQS 30-Jul-15 CE 80.00 0.65 0.25
62.50%
0.65
0.15
28,000 7 0.12 28,000 28,000
0.00%
M&MFIN 25-Jun-15 CE 290.00 0.05 -0.75
-93.75%
0.40
0.05
28,000 28 0.05 40,000 10,000
33.33%
ONGC 30-Jul-15 CE 380.00 0.50 0.25
100.00%
0.50
0.15
28,000 56 0.09 17,000 16,000
1,600.00%
PTC 30-Jul-15 CE 75.00 0.55 0.35
175.00%
0.55
0.35
28,000 7 0.13 32,000 20,000
166.67%
UNIONBANK 25-Jun-15 CE 140.00 14.30 0.30
2.14%
14.30
12.10
28,000 28 3.85 70,000 -6,000
-7.89%
TATACOMM 25-Jun-15 CE 440.00 0.05 -0.65
-92.86%
0.45
0.05
28,000 56 0.04 73,000 -6,500
-8.18%
RELIANCE 30-Jul-15 CE 940.00 79.90 13.25
19.88%
82.40
70.00
27,750 111 20.74 92,250 16,000
20.98%
GMRINFRA 25-Jun-15 CE 17.50 0.05 0.00
0.00%
0.05
0.05
27,519 3 0.01 4,549,808 9,173
0.20%
RELINFRA 30-Jul-15 CE 420.00 6.00 0.30
5.26%
6.00
4.10
27,500 55 1.38 38,000 10,000
35.71%
HDFCBANK 30-Jul-15 CE 1,040.00 38.00 11.25
42.06%
40.00
26.00
27,500 110 9.55 46,250 14,500
45.67%
BANKNIFTY 25-Jun-15 CE 20,000.00 0.05 -0.30
-85.71%
0.45
0.05
27,000 1,080 0.02 190,400 -16,575
-8.01%
BANKINDIA 30-Jul-15 CE 175.00 10.45 1.60
18.08%
10.55
7.50
27,000 27 2.46 26,000 2,000
8.33%
CROMPGREAV 25-Jun-15 CE 160.00 6.05 3.10
105.08%
6.40
2.65
27,000 27 1.17 71,000 -2,000
-2.74%
HCLTECH 30-Jul-15 CE 1,000.00 13.50 -0.30
-2.17%
14.45
9.70
27,000 108 3.08 67,250 13,000
23.96%
NIFTY 30-Jul-15 CE 7,700.00 725.00 46.30
6.82%
742.00
660.15
27,000 1,080 190.88 88,250 21,700
32.61%
RELCAPITAL 30-Jul-15 CE 460.00 0.60 0.05
9.09%
0.70
0.55
27,000 54 0.15 30,000 19,000
172.73%
RECLTD 30-Jul-15 CE 320.00 1.05 -0.95
-47.50%
1.50
1.00
27,000 27 0.32 45,000 12,000
36.36%
SOUTHBANK 30-Jul-15 CE 22.50 1.80 0.10
5.88%
1.80
1.45
27,000 3 0.42 27,000 18,000
200.00%
UNITECH 25-Jun-15 CE 5.00 3.00 0.70
30.43%
3.00
3.00
27,000 3 0.81 45,000 0
0.00%
UNITECH 25-Jun-15 CE 25.00 0.05 0.00
0.00%
0.05
0.05
27,000 3 0.01 36,000 27,000
300.00%
JUSTDIAL 25-Jun-15 CE 1,200.00 51.00 5.95
13.21%
68.00
36.00
26,625 213 13.42 24,500 -11,625
-32.18%
RELINFRA 25-Jun-15 CE 420.00 0.05 -0.05
-50.00%
0.05
0.05
26,500 53 0.01 307,500 14,000
4.77%
DHFL 25-Jun-15 CE 430.00 6.50 5.70
712.50%
7.00
1.30
26,500 53 1.05 39,500 -3,500
-8.14%
HDFC 25-Jun-15 CE 1,250.00 57.05 24.05
72.88%
62.85
28.65
26,500 106 13.29 110,000 -11,500
-9.47%
LICHSGFIN 30-Jul-15 CE 500.00 4.85 0.30
6.59%
6.75
4.50
26,500 53 1.42 74,500 14,500
24.17%
STAR 25-Jun-15 CE 1,150.00 0.90 -23.45
-96.30%
28.70
0.05
26,500 106 1.93 13,000 -12,250
-48.51%
UPL 30-Jul-15 CE 600.00 10.70 2.55
31.29%
10.70
8.00
26,500 53 2.65 23,500 14,000
147.37%
TECHM 25-Jun-15 CE 530.00 0.50 -20.65
-97.64%
5.55
0.05
26,500 53 0.42 15,000 8,500
130.77%
TCS 30-Jul-15 CE 2,600.00 61.00 -9.60
-13.60%
69.00
58.00
26,375 211 16.60 33,125 10,375
45.60%
NIFTY 31-Dec-15 CE 9,500.00 98.00 5.35
5.77%
99.00
88.50
26,300 1,052 24.44 378,350 8,650
2.34%
DLF 25-Jun-15 CE 100.00 18.25 3.05
20.07%
18.60
14.80
26,000 13 4.19 68,000 -8,000
-10.53%
DLF 30-Jul-15 CE 135.00 1.75 0.50
40.00%
1.75
1.10
26,000 13 0.35 50,000 18,000
56.25%
FEDERALBNK 30-Jul-15 CE 140.00 12.30 5.80
89.23%
13.55
9.70
26,000 13 2.76 70,000 -2,000
-2.78%
AMBUJACEM 30-Jul-15 CE 240.00 3.25 0.25
8.33%
3.25
2.45
26,000 26 0.72 53,000 16,000
43.24%
INFY 30-Jul-15 CE 1,025.00 29.20 -1.05
-3.47%
33.25
28.00
26,000 208 8.00 39,000 12,000
44.44%
LUPIN 30-Jul-15 CE 1,800.00 75.00 16.05
27.23%
77.00
61.00
26,000 208 17.86 34,375 500
1.48%
NMDC 25-Jun-15 CE 115.00 2.65 0.30
12.77%
3.10
1.95
26,000 13 0.68 124,000 -6,000
-4.62%
PFC 25-Jun-15 CE 270.00 3.10 -2.85
-47.90%
5.35
2.50
26,000 26 1.01 63,000 -2,000
-3.08%
NIFTY 25-Jun-15 CE 9,300.00 0.05 -0.30
-85.71%
0.10
0.05
25,925 1,037 0.02 250,275 50
0.02%
KOTAKBANK 30-Jul-15 CE 1,380.00 51.00 6.95
15.78%
54.00
39.75
25,750 103 12.77 9,500 -12,750
-57.30%
CENTURYTEX 25-Jun-15 CE 640.00 40.50 24.80
157.96%
40.60
19.35
25,500 51 6.81 41,500 -9,500
-18.63%
RELCAPITAL 30-Jul-15 CE 420.00 3.00 -0.05
-1.64%
3.10
2.55
25,500 51 0.71 34,500 13,500
64.29%
TATACOMM 25-Jun-15 CE 430.00 0.05 -1.85
-97.37%
1.40
0.05
25,500 51 0.16 38,000 4,500
13.43%
INDUSINDBK 30-Jul-15 CE 840.00 35.65 2.45
7.38%
37.30
32.40
25,250 101 8.86 22,000 -8,000
-26.67%
JINDALSTEL 25-Jun-15 CE 140.00 0.05 0.00
0.00%
0.05
0.05
25,000 25 0.01 622,000 7,000
1.14%
CENTURYTEX 25-Jun-15 CE 620.00 59.75 24.55
69.74%
60.60
38.50
24,500 49 11.52 48,000 -7,500
-13.51%
INDUSINDBK 25-Jun-15 CE 900.00 0.05 -0.10
-66.67%
0.60
0.05
24,500 98 0.05 89,250 3,000
3.48%
NIFTY 27-Aug-15 CE 8,900.00 47.95 7.55
18.69%
47.95
37.65
24,400 976 10.34 818,175 -5,025
-0.61%
BHARATFORG 30-Jul-15 CE 1,250.00 11.80 1.45
14.01%
12.40
7.80
24,250 97 2.44 44,500 17,500
64.81%
ADANIENT 30-Jul-15 CE 760.00 0.05 -24.45
-99.80%
0.25
0.05
24,000 48 0.01 10,000 0
0.00%
ASHOKLEY 30-Jul-15 CE 90.00 0.10 -0.10
-50.00%
0.10
0.10
24,000 6 0.02 52,000 0
0.00%
ADANIPOWER 25-Jun-15 CE 65.00 0.05 -0.95
-95.00%
0.05
0.05
24,000 6 0.01 12,000 12,000
0.00%
BHARTIARTL 25-Jun-15 CE 380.00 45.00 2.00
4.65%
54.25
45.00
24,000 48 12.19 15,000 -11,500
-43.40%
BHARTIARTL 30-Jul-15 CE 420.00 19.70 -0.80
-3.90%
20.55
16.90
24,000 48 4.50 141,000 5,000
3.68%
CANBK 25-Jun-15 CE 340.00 0.05 0.00
0.00%
0.05
0.05
24,000 24 0.01 186,000 0
0.00%
DISHTV 25-Jun-15 CE 85.00 19.60 -9.10
-31.71%
19.60
15.60
24,000 6 4.54 48,000 -4,000
-7.69%
DISHTV 30-Jul-15 CE 95.00 8.50 7.35
639.13%
9.00
8.50
24,000 6 2.10 4,000 4,000
0.00%
ENGINERSIN 30-Jul-15 CE 245.00 4.00 0.00
0.00%
4.00
3.10
24,000 24 0.78 21,000 15,000
250.00%
AMBUJACEM 25-Jun-15 CE 235.00 0.05 -0.20
-80.00%
0.25
0.05
24,000 24 0.02 42,000 -4,000
-8.70%
HINDALCO 25-Jun-15 CE 110.00 7.90 -0.05
-0.63%
8.10
6.50
24,000 12 1.77 22,000 -4,000
-15.38%
IDBI 30-Jul-15 CE 75.00 0.25 -0.45
-64.29%
0.35
0.25
24,000 6 0.06 8,000 -4,000
-33.33%
IOC 25-Jun-15 CE 350.00 37.50 -1.75
-4.46%
39.10
35.00
24,000 24 8.89 151,000 -20,000
-11.70%
JPASSOCIAT 27-Aug-15 CE 17.50 0.30 -0.35
-53.85%
0.30
0.30
24,000 3 0.07 24,000 -8,000
-25.00%
NMDC 30-Jul-15 CE 117.50 4.00 0.60
17.65%
4.00
3.30
24,000 12 0.90 16,000 10,000
166.67%
PTC 25-Jun-15 CE 72.50 0.05 -0.05
-50.00%
0.05
0.05
24,000 6 0.01 96,000 4,000
4.35%
STAR 25-Jun-15 CE 1,250.00 0.05 -1.10
-95.65%
1.00
0.05
24,000 96 0.07 67,500 -9,250
-12.05%
SUNPHARMA 30-Jul-15 CE 860.00 35.25 -2.10
-5.62%
40.00
32.90
24,000 96 8.64 69,750 9,750
16.25%
TATAMTRDVR 30-Jul-15 CE 300.00 1.50 -0.70
-31.82%
2.15
1.50
24,000 24 0.39 51,000 13,000
34.21%
TATAGLOBAL 30-Jul-15 CE 130.00 6.80 1.05
18.26%
6.80
5.60
24,000 12 1.49 126,000 16,000
14.55%
TVSMOTOR 25-Jun-15 CE 220.00 22.25 5.90
36.09%
22.60
21.30
24,000 24 5.26 24,000 -21,000
-46.67%
UCOBANK 30-Jul-15 CE 57.50 2.15 0.05
2.38%
2.20
2.05
24,000 6 0.51 28,000 12,000
75.00%
BANKNIFTY 30-Jul-15 CE 17,000.00 1,570.00 88.95
6.01%
1,580.00
1,369.00
23,925 957 353.73 54,650 20,300
59.10%
BANKNIFTY 30-Jul-15 CE 18,400.00 539.00 106.65
24.67%
540.00
399.00
23,925 957 115.38 21,050 7,075
50.63%
BHARATFORG 25-Jun-15 CE 1,250.00 0.10 -0.15
-60.00%
0.35
0.05
23,750 95 0.02 73,750 -2,750
-3.59%
ASIANPAINT 30-Jul-15 CE 760.00 21.35 -2.90
-11.96%
26.10
19.20
23,500 94 5.07 21,250 11,250
112.50%
BHARTIARTL 25-Jun-15 CE 450.00 0.05 -0.05
-50.00%
0.10
0.05
23,500 47 0.01 265,500 2,500
0.95%
CEATLTD 25-Jun-15 CE 660.00 15.00 6.80
82.93%
15.00
3.50
23,500 47 2.02 5,500 1,000
22.22%
MOTHERSUMI 30-Jul-15 CE 580.00 4.50 -19.15
-80.97%
6.20
3.50
23,500 47 1.06 10,500 10,500
0.00%
ONGC 25-Jun-15 CE 300.00 12.55 -6.00
-32.35%
17.60
12.55
23,500 47 3.64 57,500 -6,500
-10.16%
SRTRANSFIN 25-Jun-15 CE 900.00 0.05 -3.80
-98.70%
6.25
0.05
23,500 94 0.21 26,250 -2,250
-7.89%
TATACHEM 25-Jun-15 CE 420.00 0.10 -0.80
-88.89%
1.50
0.05
23,500 47 0.12 35,500 500
1.43%
MARUTI 30-Jul-15 CE 4,000.00 118.00 6.25
5.59%
134.90
111.10
23,375 187 27.60 49,250 10,500
27.10%
ASIANPAINT 25-Jun-15 CE 780.00 0.05 -0.55
-91.67%
0.50
0.05
23,250 93 0.05 52,750 -1,750
-3.21%
M&M 30-Jul-15 CE 1,340.00 24.80 0.05
0.20%
24.80
17.00
23,250 93 4.71 19,000 2,000
11.76%
ADANIENT 25-Jun-15 CE 880.00 0.05 -0.05
-50.00%
0.05
0.05
23,000 46 0.01 28,000 0
0.00%
BIOCON 25-Jun-15 CE 460.00 10.00 0.15
1.52%
13.00
8.00
23,000 46 2.24 48,000 -7,500
-13.51%
BPCL 30-Jul-15 CE 940.00 7.70 1.00
14.93%
9.95
6.50
23,000 46 1.90 48,500 8,000
19.75%
ORIENTBANK 25-Jun-15 CE 210.00 0.05 0.00
0.00%
0.05
0.05
23,000 23 0.01 239,000 1,000
0.42%
SKSMICRO 30-Jul-15 CE 460.00 15.00 -1.65
-9.91%
19.00
15.00
23,000 46 4.04 25,000 11,000
78.57%
YESBANK 25-Jun-15 CE 800.00 59.00 -0.15
-0.25%
63.00
53.25
23,000 92 13.71 85,250 -4,750
-5.28%
BANKNIFTY 25-Jun-15 CE 17,800.00 705.00 152.90
27.69%
761.15
485.00
22,875 915 141.40 37,125 -5,500
-12.90%
CIPLA 30-Jul-15 CE 660.00 7.05 -2.90
-29.15%
9.35
6.75
22,500 45 1.76 41,000 9,000
28.13%
KOTAKBANK 25-Jun-15 CE 1,320.00 90.30 21.50
31.25%
90.45
50.85
22,500 90 13.50 23,500 -10,750
-31.39%
RELCAPITAL 25-Jun-15 CE 420.00 0.05 -0.05
-50.00%
0.05
0.05
22,500 45 0.01 196,500 6,000
3.15%
TATAMTRDVR 25-Jun-15 CE 290.00 0.10 -0.05
-33.33%
0.10
0.05
22,220 22 0.02 99,990 -6,060
-5.71%
MARUTI 25-Jun-15 CE 3,800.00 230.00 17.85
8.41%
242.05
199.80
22,125 177 48.81 18,375 -15,500
-45.76%
APOLLOTYRE 25-Jun-15 CE 190.00 0.05 0.00
0.00%
0.05
0.05
22,000 11 0.01 674,000 14,000
2.12%
APOLLOTYRE 30-Jul-15 CE 200.00 0.85 0.25
41.67%
0.85
0.65
22,000 11 0.16 12,000 8,000
200.00%
BHEL 30-Jul-15 CE 300.00 1.05 0.25
31.25%
1.70
1.05
22,000 22 0.29 96,000 3,000
3.23%
EXIDEIND 30-Jul-15 CE 165.00 2.00 0.00
0.00%
2.35
2.00
22,000 11 0.49 38,000 10,000
35.71%
HINDPETRO 25-Jun-15 CE 640.00 89.00 2.55
2.95%
94.00
89.00
22,000 44 19.88 17,500 -15,500
-46.97%
IDFC 30-Jul-15 CE 175.00 0.30 0.00
0.00%
0.35
0.20
22,000 11 0.05 22,000 18,000
450.00%
ITC 25-Jun-15 CE 360.00 0.05 0.00
0.00%
0.05
0.05
22,000 22 0.01 219,000 8,000
3.79%
MOTHERSUMI 30-Jul-15 CE 560.00 7.60 1.05
16.03%
10.55
6.40
22,000 44 1.87 23,500 4,500
23.68%
PFC 30-Jul-15 CE 290.00 4.50 -1.70
-27.42%
5.25
4.50
22,000 22 1.06 69,000 11,000
18.97%
POWERGRID 30-Jul-15 CE 142.50 2.90 0.05
1.75%
3.10
2.50
22,000 11 0.58 36,000 4,000
12.50%
VEDL 30-Jul-15 CE 220.00 0.40 -0.10
-20.00%
0.70
0.20
22,000 22 0.11 40,000 6,000
17.65%
TATASTEEL 30-Jul-15 CE 380.00 0.20 -0.10
-33.33%
0.20
0.10
22,000 44 0.03 43,000 18,000
72.00%
UNITECH 30-Jul-15 CE 12.50 0.10 0.05
100.00%
0.10
0.05
22,000 2 0.02 847,000 0
0.00%
UNITECH 30-Jul-15 CE 20.00 0.05 0.00
0.00%
0.05
0.05
22,000 2 0.01 88,000 0
0.00%
HDFC 30-Jul-15 CE 1,250.00 72.10 17.15
31.21%
75.85
53.00
21,750 87 14.79 57,000 -1,250
-2.15%
INFY 25-Jun-15 CE 975.00 15.90 -5.60
-26.05%
28.25
13.60
21,750 174 4.65 41,250 -3,750
-8.33%
BHARATFORG 30-Jul-15 CE 1,150.00 40.05 4.00
11.10%
40.35
31.00
21,500 86 7.48 39,750 8,000
25.20%
BHARTIARTL 25-Jun-15 CE 400.00 26.90 2.05
8.25%
29.00
22.60
21,500 43 5.67 64,000 -8,000
-11.11%
CENTURYTEX 25-Jun-15 CE 720.00 0.10 -0.50
-83.33%
0.25
0.05
21,500 43 0.02 52,500 -3,500
-6.25%
RELCAPITAL 25-Jun-15 CE 460.00 0.05 -0.05
-50.00%
0.05
0.05
21,500 43 0.01 80,500 -2,000
-2.42%
SUNTV 30-Jul-15 CE 360.00 9.00 0.30
3.45%
9.75
7.30
21,500 43 1.76 36,500 12,000
48.98%
NIFTY 30-Jul-15 CE 9,900.00 0.65 -0.25
-27.78%
1.30
0.50
21,450 858 0.15 5,875 2,200
59.86%
CROMPGREAV 25-Jun-15 CE 180.00 0.05 -0.05
-50.00%
0.05
0.05
21,000 21 0.01 287,000 0
0.00%
CAIRN 25-Jun-15 CE 170.00 18.00 5.25
41.18%
18.00
14.45
21,000 21 3.20 38,000 -13,000
-25.49%
ENGINERSIN 30-Jul-15 CE 235.00 8.00 1.25
18.52%
8.70
6.30
21,000 21 1.48 8,000 3,000
60.00%
HAVELLS 25-Jun-15 CE 270.00 13.05 -4.95
-27.50%
14.25
8.50
21,000 21 2.17 26,000 -3,000
-10.34%
RECLTD 30-Jul-15 CE 280.00 12.50 -1.00
-7.41%
14.80
12.00
21,000 21 2.76 26,000 1,000
4.00%
TECHM 30-Jul-15 CE 530.00 17.90 -92.45
-83.78%
20.60
17.10
21,000 42 3.99 15,500 15,500
0.00%
EICHERMOT 25-Jun-15 CE 20,000.00 0.05 -10.20
-99.51%
12.00
0.05
20,875 167 0.87 9,000 -3,875
-30.10%
NIFTY 30-Jul-15 CE 8,550.00 97.00 25.05
34.82%
100.00
68.00
20,625 825 18.11 35,350 4,100
13.12%
RELIANCE 30-Jul-15 CE 1,140.00 3.00 -1.25
-29.41%
3.00
2.50
20,500 82 0.52 28,250 18,250
182.50%
LT 25-Jun-15 CE 1,650.00 158.00 59.25
60.00%
158.70
112.00
20,375 163 26.71 49,125 -13,500
-21.56%
NIFTY 25-Jun-15 CE 2,700.00 5,696.10 42.75
0.76%
5,724.00
5,640.10
20,275 811 1,153.97 24,300 -19,525
-44.55%
JUBLFOOD 25-Jun-15 CE 1,800.00 53.00 38.25
259.32%
60.00
8.00
20,250 81 5.49 25,250 -6,000
-19.20%
LT 30-Jul-15 CE 1,700.00 132.05 41.40
45.67%
135.00
93.95
20,250 162 21.72 44,625 7,125
19.00%
BANKINDIA 30-Jul-15 CE 195.00 3.10 -0.10
-3.13%
3.10
1.20
20,000 20 0.46 28,000 0
0.00%
DLF 30-Jul-15 CE 145.00 0.35 -0.50
-58.82%
0.40
0.20
20,000 10 0.07 40,000 6,000
17.65%
DISHTV 30-Jul-15 CE 85.00 20.10 17.15
581.36%
20.10
20.10
20,000 5 4.02 - 0
0.00%
DISHTV 30-Jul-15 CE 120.00 1.40 0.45
47.37%
1.40
0.75
20,000 5 0.23 112,000 -8,000
-6.67%
HDIL 25-Jun-15 CE 115.00 0.05 0.00
0.00%
0.05
0.05
20,000 10 0.01 744,000 18,000
2.48%
HINDPETRO 30-Jul-15 CE 680.00 58.50 0.95
1.65%
61.00
58.00
20,000 40 11.82 16,000 14,500
966.67%
INDIACEM 30-Jul-15 CE 95.00 1.80 0.10
5.88%
1.80
1.40
20,000 10 0.30 24,000 4,000
20.00%
IDBI 30-Jul-15 CE 72.50 0.50 -0.20
-28.57%
0.55
0.50
20,000 5 0.10 20,000 4,000
25.00%
IDFC 30-Jul-15 CE 120.00 29.75 -20.65
-40.97%
30.20
29.75
20,000 10 6.01 20,000 20,000
0.00%
JISLJALEQS 25-Jun-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 656,000 -16,000
-2.38%
JISLJALEQS 30-Jul-15 CE 67.50 3.70 -1.20
-24.49%
4.25
3.70
20,000 5 0.81 60,000 12,000
25.00%
JINDALSTEL 30-Jul-15 CE 80.00 14.00 1.25
9.80%
14.00
12.05
20,000 20 2.74 8,000 4,000
100.00%
NMDC 25-Jun-15 CE 122.50 0.10 -0.05
-33.33%
0.20
0.05
20,000 10 0.03 36,000 12,000
50.00%
ONGC 25-Jun-15 CE 340.00 0.05 -0.10
-66.67%
0.05
0.05
20,000 40 0.01 298,500 -4,000
-1.32%
PNB 30-Jul-15 CE 180.00 0.10 -5.65
-98.26%
0.10
0.10
20,000 16 0.02 20,000 20,000
0.00%
RCOM 30-Jul-15 CE 55.00 5.35 -0.75
-12.30%
5.35
4.90
20,000 10 1.02 56,000 8,000
16.67%
SAIL 25-Jun-15 CE 67.50 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 368,000 0
0.00%
SYNDIBANK 30-Jul-15 CE 100.00 6.80 -0.10
-1.45%
7.10
6.20
20,000 10 1.35 24,000 16,000
200.00%
UNIONBANK 30-Jul-15 CE 135.00 20.20 3.60
21.69%
20.20
20.00
20,000 20 4.02 10,000 10,000
0.00%
UCOBANK 30-Jul-15 CE 65.00 0.35 -0.15
-30.00%
0.35
0.35
20,000 5 0.07 40,000 12,000
42.86%
YESBANK 25-Jun-15 CE 940.00 0.05 -0.05
-50.00%
0.05
0.05
20,000 80 0.01 110,750 0
0.00%
APOLLOHOSP 25-Jun-15 CE 1,300.00 0.20 -8.55
-97.71%
12.00
0.20
19,750 79 1.11 11,250 -4,250
-27.42%
HINDUNILVR 25-Jun-15 CE 840.00 43.00 -9.70
-18.41%
56.60
41.00
19,500 78 9.20 28,500 -11,250
-28.30%
LICHSGFIN 30-Jul-15 CE 440.00 29.05 -1.95
-6.29%
31.00
26.85
19,500 39 5.64 61,000 14,500
31.18%
WIPRO 25-Jun-15 CE 540.00 10.70 -14.20
-57.03%
21.00
10.70
19,500 39 3.82 29,000 -15,500
-34.83%
BANKNIFTY 25-Jun-15 CE 17,600.00 869.50 143.60
19.78%
919.85
666.35
19,250 770 162.97 30,000 -6,525
-17.86%
INDUSINDBK 25-Jun-15 CE 820.00 48.50 19.90
69.58%
51.60
24.05
19,250 77 6.89 61,000 -13,250
-17.85%
JUSTDIAL 25-Jun-15 CE 1,300.00 0.10 -2.30
-95.83%
3.00
0.10
19,250 154 0.22 16,250 -9,500
-36.89%
TATAMTRDVR 25-Jun-15 CE 277.10 0.10 -0.30
-75.00%
0.15
0.05
19,190 19 0.02 23,230 3,030
15.00%
EICHERMOT 25-Jun-15 CE 19,500.00 1.05 -37.05
-97.24%
80.00
1.00
19,125 153 5.90 10,500 -1,625
-13.40%
HEXAWARE 30-Jul-15 CE 280.00 4.25 -1.35
-24.11%
5.05
3.85
19,000 19 0.82 36,000 9,000
33.33%
BIOCON 30-Jul-15 CE 480.00 13.20 -1.95
-12.87%
15.50
12.85
19,000 38 2.64 36,000 2,500
7.46%
CANBK 25-Jun-15 CE 380.00 0.05 0.00
0.00%
0.05
0.05
19,000 19 0.01 73,000 3,000
4.29%
GAIL 30-Jul-15 CE 430.00 5.50 2.50
83.33%
7.35
5.50
19,000 38 1.16 22,000 10,000
83.33%
HINDPETRO 30-Jul-15 CE 720.00 31.90 0.50
1.59%
38.00
30.80
19,000 38 6.35 40,500 8,000
24.62%
MCLEODRUSS 25-Jun-15 CE 250.00 0.05 -0.30
-85.71%
0.30
0.05
19,000 19 0.03 21,000 2,000
10.53%
MOTHERSUMI 25-Jun-15 CE 480.00 35.75 3.25
10.00%
38.30
31.30
19,000 38 6.70 49,500 -8,500
-14.66%
TATASTEEL 25-Jun-15 CE 290.00 12.30 -3.20
-20.65%
14.20
11.50
19,000 38 2.51 54,000 -10,500
-16.28%
TVSMOTOR 25-Jun-15 CE 260.00 0.05 -0.05
-50.00%
0.05
0.05
19,000 19 0.01 164,000 1,000
0.61%
UNIONBANK 25-Jun-15 CE 145.00 9.40 3.75
66.37%
9.40
4.65
19,000 19 1.42 67,000 -11,000
-14.10%
BANKNIFTY 30-Jul-15 CE 17,500.00 1,150.00 132.65
13.04%
1,167.35
968.50
18,775 751 203.39 37,900 9,350
32.75%
HDFCBANK 25-Jun-15 CE 1,000.00 65.25 20.40
45.48%
65.60
44.00
18,750 75 10.38 63,000 -12,000
-16.00%
PNB 25-Jun-15 CE 160.00 0.05 -0.05
-50.00%
0.05
0.05
18,750 15 0.01 450,000 2,500
0.56%
SUNPHARMA 25-Jun-15 CE 820.00 45.75 -5.75
-11.17%
54.00
41.50
18,500 74 9.38 28,250 -12,750
-31.10%
TCS 30-Jul-15 CE 2,650.00 46.00 -4.45
-8.82%
49.10
41.65
18,500 148 8.22 30,875 8,375
37.22%
GMRINFRA 25-Jun-15 CE 10.00 4.40 0.25
6.02%
4.40
4.40
18,346 2 0.81 311,882 -18,346
-5.56%
HINDUNILVR 30-Jul-15 CE 940.00 10.00 -3.45
-25.65%
12.80
9.20
18,250 73 1.95 25,250 4,500
21.69%
M&M 25-Jun-15 CE 1,280.00 20.25 -6.00
-22.86%
20.25
6.05
18,250 73 2.51 17,750 -1,500
-7.79%
MARUTI 25-Jun-15 CE 3,900.00 128.00 35.60
38.53%
140.05
95.00
18,250 146 22.19 21,500 -15,250
-41.50%
HEROMOTOCO 30-Jul-15 CE 2,600.00 60.00 16.70
38.57%
66.10
47.50
18,125 145 10.64 17,875 3,000
20.17%
ALBK 25-Jun-15 CE 97.50 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 64,000 4,000
6.67%
ADANIENT 25-Jun-15 CE 80.00 14.25 -3.30
-18.80%
15.00
12.15
18,000 36 2.50 53,500 6,000
12.63%
BHARTIARTL 30-Jul-15 CE 400.00 32.55 0.30
0.93%
34.00
30.05
18,000 36 5.90 18,000 14,000
350.00%
BHARTIARTL 30-Jul-15 CE 460.00 4.50 0.50
12.50%
5.00
4.10
18,000 36 0.84 95,000 12,000
14.46%
DABUR 30-Jul-15 CE 300.00 3.50 1.60
84.21%
3.95
3.00
18,000 18 0.65 12,000 11,000
1,100.00%
ENGINERSIN 25-Jun-15 CE 215.00 14.25 4.10
40.39%
14.25
7.55
18,000 18 2.34 26,000 -4,000
-13.33%
FEDERALBNK 30-Jul-15 CE 147.50 7.70 4.50
140.63%
8.10
3.85
18,000 9 1.09 8,000 6,000
300.00%
AMBUJACEM 30-Jul-15 CE 230.00 6.30 0.10
1.61%
6.30
5.30
18,000 18 1.05 133,000 11,000
9.02%
HINDALCO 30-Jul-15 CE 145.00 0.10 -4.55
-97.85%
0.15
0.05
18,000 9 0.02 8,000 8,000
0.00%
HEROMOTOCO 25-Jun-15 CE 2,650.00 0.25 -0.25
-50.00%
0.90
0.05
18,000 144 0.05 43,750 -7,625
-14.84%
INDIACEM 25-Jun-15 CE 50.00 34.05 -4.95
-12.69%
34.05
33.35
18,000 9 6.04 6,000 6,000
0.00%
IDEA 25-Jun-15 CE 190.00 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 366,000 4,000
1.10%
IDEA 30-Jul-15 CE 170.00 9.00 -0.35
-3.74%
10.00
8.30
18,000 9 1.63 38,000 6,000
18.75%
IDEA 30-Jul-15 CE 200.00 1.05 -0.80
-43.24%
1.35
1.05
18,000 9 0.23 58,000 16,000
38.10%
IDFC 25-Jun-15 CE 175.00 0.05 0.00
0.00%
0.05
0.05
18,000 9 0.01 166,000 16,000
10.67%
IBULHSGFIN 30-Jul-15 CE 600.00 29.95 4.95
19.80%
32.00
23.60
18,000 36 5.15 14,500 3,000
26.09%
JSWENERGY 30-Jul-15 CE 115.00 2.10 -0.10
-4.55%
2.10
1.50
18,000 9 0.33 24,000 0
0.00%
PETRONET 30-Jul-15 CE 200.00 2.10 0.10
5.00%
2.20
1.90
18,000 9 0.36 30,000 14,000
87.50%
VEDL 30-Jul-15 CE 210.00 1.15 0.25
27.78%
1.50
0.75
18,000 18 0.21 32,000 8,000
33.33%
UPL 25-Jun-15 CE 520.00 37.50 14.30
61.64%
38.00
26.00
18,000 36 6.21 52,000 -8,500
-14.05%
UPL 25-Jun-15 CE 530.00 27.30 14.55
114.12%
28.50
18.00
18,000 36 4.40 83,000 -8,000
-8.79%
SOUTHBANK 25-Jun-15 CE 22.50 1.85 -0.20
-9.76%
1.85
1.40
18,000 2 0.29 108,000 -9,000
-7.69%
TITAN 25-Jun-15 CE 400.00 0.05 0.00
0.00%
0.15
0.05
18,000 18 0.01 55,000 3,000
5.77%
TATAGLOBAL 30-Jul-15 CE 150.00 0.50 -0.05
-9.09%
0.50
0.35
18,000 9 0.08 110,000 6,000
5.77%
TVSMOTOR 25-Jun-15 CE 230.00 8.00 1.50
23.08%
12.50
8.00
18,000 18 1.95 90,000 -3,000
-3.23%
UNIONBANK 30-Jul-15 CE 180.00 1.45 -0.05
-3.33%
1.50
1.00
18,000 18 0.23 18,000 4,000
28.57%
ACC 30-Jul-15 CE 1,500.00 12.00 -0.50
-4.00%
14.00
9.10
17,875 143 1.99 20,625 11,125
117.11%
NIFTY 25-Jun-15 CE 6,000.00 2,385.75 51.25
2.20%
2,425.00
2,350.00
17,775 711 423.07 14,450 -3,750
-20.60%
YESBANK 30-Jul-15 CE 940.00 7.90 0.50
6.76%
8.00
6.50
17,750 71 1.29 46,750 13,250
39.55%
BPCL 30-Jul-15 CE 840.00 42.50 4.80
12.73%
47.00
41.50
17,500 35 7.44 29,500 7,500
34.09%
ICICIBANK 25-Jun-15 CE 370.00 0.05 0.00
0.00%
0.05
0.05
17,500 14 0.01 12,500 1,250
11.11%
M&M 25-Jun-15 CE 1,340.00 0.20 -0.90
-81.82%
0.80
0.05
17,500 70 0.04 78,000 -10,000
-11.36%
TATAMOTORS 30-Jul-15 CE 420.00 24.25 2.10
9.48%
26.85
23.60
17,500 35 4.40 214,000 7,000
3.38%
HCLTECH 30-Jul-15 CE 940.00 35.00 0.00
0.00%
35.00
27.00
17,250 69 5.19 17,250 7,500
76.92%
ARVIND 30-Jul-15 CE 240.00 28.60 -0.55
-1.89%
28.60
26.10
17,000 17 4.62 46,000 16,000
53.33%
BANKINDIA 25-Jun-15 CE 170.00 12.00 2.30
23.71%
12.00
6.90
17,000 17 1.57 26,000 -9,000
-25.71%
JUBLFOOD 30-Jul-15 CE 1,900.00 49.45 18.85
61.60%
49.45
28.10
17,000 68 6.94 8,750 7,000
400.00%
ONGC 30-Jul-15 CE 360.00 0.60 -0.30
-33.33%
0.75
0.45
17,000 34 0.10 26,000 15,000
136.36%
RECLTD 25-Jun-15 CE 330.00 0.05 -0.10
-66.67%
0.05
0.05
17,000 17 0.01 108,000 1,000
0.93%
SIEMENS 25-Jun-15 CE 1,400.00 0.25 -2.00
-88.89%
2.50
0.20
17,000 68 0.19 23,500 -5,250
-18.26%
ZEEL 25-Jun-15 CE 320.00 39.50 3.05
8.37%
39.50
32.65
17,000 17 5.94 25,000 -13,000
-34.21%
BANKNIFTY 30-Jul-15 CE 20,300.00 28.00 6.95
33.02%
30.25
10.05
16,875 675 3.78 20,900 8,425
67.54%
BIOCON 25-Jun-15 CE 500.00 0.05 -0.30
-85.71%
0.05
0.05
16,500 33 0.01 52,500 -3,000
-5.41%
TECHM 30-Jul-15 CE 580.00 3.85 -2.35
-37.90%
6.00
3.70
16,500 33 0.80 27,000 11,000
68.75%
LUPIN 25-Jun-15 CE 1,900.00 0.05 -0.85
-94.44%
0.80
0.05
16,375 131 0.04 74,750 -9,125
-10.88%
HEROMOTOCO 30-Jul-15 CE 2,700.00 27.00 8.10
42.86%
31.00
22.00
16,250 130 4.28 13,375 5,500
69.84%
LT 30-Jul-15 CE 1,950.00 14.50 7.00
93.33%
15.00
7.50
16,250 130 1.92 13,000 10,500
420.00%
STAR 30-Jul-15 CE 1,200.00 40.00 -11.20
-21.88%
47.70
36.90
16,250 65 6.77 18,750 5,500
41.51%
SUNPHARMA 30-Jul-15 CE 1,000.00 2.45 -0.55
-18.33%
3.00
1.10
16,250 65 0.31 42,750 12,750
42.50%
ANDHRABANK 25-Jun-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 468,000 8,000
1.74%
ASHOKLEY 25-Jun-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 5,276,000 0
0.00%
ASHOKLEY 30-Jul-15 CE 85.00 0.25 0.00
0.00%
0.25
0.15
16,000 4 0.04 32,000 4,000
14.29%
ADANIPOWER 30-Jul-15 CE 37.50 0.30 -0.05
-14.29%
0.35
0.30
16,000 4 0.05 48,000 4,000
9.09%
GODREJIND 30-Jul-15 CE 370.00 7.95 2.85
55.88%
10.00
5.90
16,000 16 1.18 11,000 5,000
83.33%
HAVELLS 30-Jul-15 CE 300.00 5.20 -1.10
-17.46%
5.20
4.00
16,000 16 0.70 21,000 3,000
16.67%
INDIACEM 25-Jun-15 CE 95.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 378,000 0
0.00%
INDIACEM 30-Jul-15 CE 80.00 8.80 1.45
19.73%
8.80
6.00
16,000 8 1.17 20,000 0
0.00%
IDEA 25-Jun-15 CE 165.00 10.00 1.50
17.65%
10.00
8.50
16,000 8 1.57 40,000 -10,000
-20.00%
IDBI 30-Jul-15 CE 60.00 4.70 -1.10
-18.97%
4.70
4.70
16,000 4 0.75 28,000 0
0.00%
IFCI 25-Jun-15 CE 30.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 3,040,000 0
0.00%
IGL 25-Jun-15 CE 420.00 0.10 -0.05
-33.33%
0.20
0.05
16,000 32 0.02 16,500 4,000
32.00%
IGL 30-Jul-15 CE 420.00 8.50 -0.20
-2.30%
8.60
5.95
16,000 32 1.18 5,000 4,000
400.00%
IOB 30-Jul-15 CE 37.50 2.45 -0.50
-16.95%
2.45
2.30
16,000 4 0.38 40,000 8,000
25.00%
ITC 30-Jul-15 CE 300.00 18.25 -1.25
-6.41%
19.50
16.45
16,000 16 2.87 31,000 -3,000
-8.82%
L&TFH 30-Jul-15 CE 75.00 0.10 -0.10
-50.00%
0.20
0.10
16,000 4 0.02 64,000 12,000
23.08%
LICHSGFIN 25-Jun-15 CE 410.00 47.35 4.90
11.54%
53.70
47.10
16,000 32 7.77 53,000 -9,500
-15.20%
M&MFIN 25-Jun-15 CE 240.00 42.75 10.60
32.97%
44.70
41.00
16,000 16 6.91 20,000 2,000
11.11%
NMDC 30-Jul-15 CE 130.00 0.60 -0.05
-7.69%
0.65
0.55
16,000 8 0.10 54,000 10,000
22.73%
NTPC 25-Jun-15 CE 155.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 50,000 6,000
13.64%
PETRONET 25-Jun-15 CE 180.00 10.50 7.10
208.82%
10.80
3.70
16,000 8 1.11 60,000 -6,000
-9.09%
RECLTD 25-Jun-15 CE 270.00 17.00 -1.80
-9.57%
17.20
16.50
16,000 16 2.68 20,000 -9,000
-31.03%
RPOWER 30-Jul-15 CE 75.00 0.10 -0.50
-83.33%
0.10
0.10
16,000 4 0.02 16,000 0
0.00%
TATAPOWER 25-Jun-15 CE 65.00 8.05 0.45
5.92%
8.45
8.05
16,000 4 1.31 28,000 16,000
133.33%
TATAPOWER 25-Jun-15 CE 85.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 268,000 12,000
4.69%
TVSMOTOR 30-Jul-15 CE 240.00 11.00 1.40
14.58%
12.40
10.50
16,000 16 1.80 32,000 3,000
10.34%
UCOBANK 25-Jun-15 CE 65.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 404,000 8,000
2.02%
NIFTY 24-Sep-15 CE 5,500.00 2,877.60 -2.40
-0.08%
2,995.00
2,830.80
15,800 632 454.64 20,800 14,000
205.88%
ASIANPAINT 30-Jul-15 CE 800.00 8.05 -1.65
-17.01%
11.40
8.00
15,750 63 1.50 30,000 4,500
17.65%
BHARATFORG 30-Jul-15 CE 1,100.00 65.60 8.05
13.99%
66.00
51.85
15,750 63 9.17 17,500 9,000
105.88%
ABIRLANUVO 25-Jun-15 CE 1,750.00 0.20 -3.35
-94.37%
4.80
0.20
15,750 126 0.30 19,000 3,125
19.69%
INFY 30-Jul-15 CE 1,040.00 24.20 -0.50
-2.02%
27.00
22.30
15,750 126 3.87 24,250 5,750
31.08%
RELINFRA 30-Jul-15 CE 440.00 3.55 -0.20
-5.33%
3.55
2.45
15,500 31 0.44 22,000 2,500
12.82%
CIPLA 25-Jun-15 CE 700.00 0.05 -0.05
-50.00%
0.05
0.05
15,500 31 0.01 284,500 -4,000
-1.39%
DHFL 25-Jun-15 CE 440.00 0.05 -0.65
-92.86%
1.70
0.05
15,500 31 0.09 12,500 -4,500
-26.47%
IBULHSGFIN 30-Jul-15 CE 620.00 19.00 1.50
8.57%
20.25
18.00
15,500 31 3.00 11,000 -1,500
-12.00%
M&M 30-Jul-15 CE 1,360.00 18.00 -0.65
-3.49%
18.00
12.60
15,500 62 2.26 15,250 3,750
32.61%
TATACHEM 30-Jul-15 CE 430.00 7.85 0.25
3.29%
8.00
7.45
15,500 31 1.19 23,500 11,500
95.83%
TATACOMM 25-Jun-15 CE 420.00 4.00 -4.10
-50.62%
4.00
2.05
15,500 31 0.50 30,500 -1,000
-3.17%
BANKNIFTY 30-Jul-15 CE 18,800.00 340.85 76.85
29.11%
345.00
239.80
15,275 611 44.86 12,025 7,225
150.52%
KOTAKBANK 25-Jun-15 CE 1,300.00 107.30 25.70
31.50%
107.30
70.80
15,250 61 12.26 55,750 -5,000
-8.23%
M&M 25-Jun-15 CE 1,260.00 43.40 -0.60
-1.36%
43.40
21.00
15,250 61 5.03 25,750 -7,250
-21.97%
NIFTY 31-Dec-15 CE 9,000.00 230.30 17.85
8.40%
232.00
213.00
15,050 602 33.45 535,950 2,650
0.50%
ARVIND 25-Jun-15 CE 300.00 0.10 -2.80
-96.55%
0.10
0.05
15,000 15 0.01 15,000 15,000
0.00%
ARVIND 25-Jun-15 CE 310.00 0.10 -0.80
-88.89%
0.10
0.10
15,000 15 0.02 - 0
0.00%
BHEL 25-Jun-15 CE 280.00 0.05 -0.05
-50.00%
0.05
0.05
15,000 15 0.01 165,000 0
0.00%
BIOCON 30-Jul-15 CE 490.00 10.00 -2.00
-16.67%
12.25
10.00
15,000 30 1.56 22,500 3,000
15.38%
ENGINERSIN 25-Jun-15 CE 235.00 0.15 -0.35
-70.00%
0.30
0.05
15,000 15 0.02 19,000 10,000
111.11%
JPPOWER 25-Jun-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
15,000 1 0.01 - 0
0.00%
LICHSGFIN 30-Jul-15 CE 490.00 6.80 0.50
7.94%
9.00
6.25
15,000 30 1.07 12,500 -5,500
-30.56%
NIFTY 25-Jun-15 CE 8,950.00 0.05 -0.25
-83.33%
0.05
0.05
15,000 600 0.01 750 25
3.45%
SBIN 25-Jun-15 CE 320.00 0.05 0.00
0.00%
0.05
0.05
15,000 12 0.01 1,276,250 0
0.00%
BANKNIFTY 25-Jun-15 CE 17,000.00 1,502.20 146.95
10.84%
1,536.05
1,280.55
14,950 598 211.13 16,425 -10,900
-39.89%
NIFTY 27-Aug-15 CE 7,800.00 658.40 43.40
7.06%
658.40
630.00
14,800 592 94.69 16,150 14,500
878.79%
INFY 25-Jun-15 CE 1,900.00 65.35 -16.95
-20.60%
100.20
54.45
14,750 118 10.53 10,750 0
0.00%
JSWSTEEL 25-Jun-15 CE 920.00 0.05 -1.00
-95.24%
1.00
0.05
14,750 59 0.05 19,500 -10,250
-34.45%
BANKNIFTY 25-Jun-15 CE 17,700.00 799.90 159.35
24.88%
850.00
573.55
14,650 586 108.97 17,375 -4,825
-21.73%
LUPIN 25-Jun-15 CE 1,750.00 80.00 27.25
51.66%
80.60
54.00
14,625 117 9.34 23,500 -7,000
-22.95%
MARUTI 30-Jul-15 CE 4,100.00 71.55 4.30
6.39%
82.35
66.55
14,500 116 10.46 17,125 4,250
33.01%
ONGC 25-Jun-15 CE 360.00 0.05 -0.05
-50.00%
0.05
0.05
14,500 29 0.01 173,000 13,500
8.46%
ULTRACEMCO 30-Jul-15 CE 3,000.00 46.10 2.10
4.77%
49.00
38.85
14,500 116 6.13 17,750 4,125
30.28%
NIFTY 31-Dec-15 CE 4,000.00 4,420.00 -10.00
-0.23%
4,440.00
4,390.00
14,350 574 635.41 20,950 12,450
146.47%
NIFTY 25-Jun-15 CE 8,050.00 348.00 60.70
21.13%
363.40
287.80
14,050 562 47.05 9,525 -7,125
-42.79%
HEXAWARE 25-Jun-15 CE 290.00 0.05 -0.05
-50.00%
0.05
0.05
14,000 14 0.01 145,000 2,000
1.40%
AMTEKAUTO 25-Jun-15 CE 140.00 15.00 9.65
180.37%
15.00
10.00
14,000 7 1.56 62,000 -2,000
-3.13%
AJANTPHARM 25-Jun-15 CE 1,550.00 1.00 -12.30
-92.48%
5.50
1.00
14,000 56 0.61 5,000 -4,000
-44.44%
BANKBARODA 30-Jul-15 CE 130.00 17.00 -6.00
-26.09%
17.00
17.00
14,000 11 2.38 2,000 0
0.00%
DLF 30-Jul-15 CE 105.00 14.25 0.75
5.56%
14.50
10.05
14,000 7 1.87 14,000 0
0.00%
DRREDDY 25-Jun-15 CE 3,400.00 85.25 54.40
176.34%
102.50
42.00
14,000 112 11.56 10,000 -8,875
-47.02%
AMBUJACEM 25-Jun-15 CE 220.00 7.00 1.60
29.63%
7.00
4.90
14,000 14 0.79 49,000 -6,000
-10.91%
AMBUJACEM 30-Jul-15 CE 235.00 4.45 -1.45
-24.58%
4.50
4.00
14,000 14 0.57 28,000 11,000
64.71%
HDIL 25-Jun-15 CE 160.00 0.05 -18.95
-99.74%
0.05
0.05
14,000 7 0.01 - 0
0.00%
ICICIBANK 27-Aug-15 CE 330.00 10.40 -10.10
-49.27%
11.00
10.00
14,000 11 1.51 11,000 11,000
0.00%
IOC 30-Jul-15 CE 410.00 5.00 -1.70
-25.37%
6.35
4.50
14,000 14 0.74 76,000 1,000
1.33%
JINDALSTEL 25-Jun-15 CE 240.00 0.05 0.00
0.00%
0.05
0.05
14,000 14 0.01 15,000 14,000
1,400.00%
KOTAKBANK 25-Jun-15 CE 1,340.00 66.50 22.60
51.48%
68.85
36.00
14,000 56 8.82 10,500 -10,000
-48.78%
KOTAKBANK 30-Jul-15 CE 1,440.00 27.00 8.35
44.77%
27.40
18.00
14,000 56 3.27 12,750 6,750
112.50%
M&MFIN 25-Jun-15 CE 270.00 11.00 3.30
42.86%
12.50
8.45
14,000 14 1.60 59,000 -5,000
-7.81%
RCOM 25-Jun-15 CE 90.00 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 112,000 12,000
12.00%
RECLTD 25-Jun-15 CE 320.00 0.05 -0.05
-50.00%
0.10
0.05
14,000 14 0.01 164,000 2,000
1.23%
SUNPHARMA 30-Jul-15 CE 960.00 5.40 -1.05
-16.28%
6.75
3.80
14,000 56 0.74 25,750 6,000
30.38%
WOCKPHARMA 30-Jul-15 CE 1,450.00 79.50 -10.40
-11.57%
91.40
75.00
13,875 111 11.52 11,625 6,375
121.43%
BANKNIFTY 30-Jul-15 CE 18,600.00 435.65 89.85
25.98%
438.95
310.00
13,775 551 54.82 11,150 3,575
47.19%
ACC 25-Jun-15 CE 1,450.00 0.05 -1.35
-96.43%
1.35
0.05
13,750 110 0.04 33,750 1,375
4.25%
HCLTECH 30-Jul-15 CE 980.00 18.30 -0.05
-0.27%
18.55
14.05
13,750 55 2.25 22,000 4,750
27.54%
ICICIBANK 25-Jun-15 CE 280.00 36.10 -1.90
-5.00%
37.50
35.00
13,750 11 5.01 98,750 -6,250
-5.95%
CENTURYTEX 30-Jul-15 CE 780.00 8.55 -93.95
-91.66%
8.55
3.50
13,500 27 0.83 12,000 12,000
0.00%
HCLTECH 25-Jun-15 CE 960.00 0.05 -1.30
-96.30%
1.45
0.05
13,500 54 0.04 109,750 -2,000
-1.79%
IGL 30-Jul-15 CE 380.00 30.00 -19.80
-39.76%
30.00
24.65
13,500 27 3.55 13,000 13,000
0.00%
M&M 30-Jul-15 CE 1,320.00 32.50 0.60
1.88%
32.50
23.00
13,500 54 3.61 18,250 2,500
15.87%
RELIANCE 25-Jun-15 CE 1,080.00 0.05 -0.10
-66.67%
0.05
0.05
13,500 54 0.01 17,250 0
0.00%
SUNTV 30-Jul-15 CE 380.00 5.80 0.15
2.65%
6.70
4.75
13,500 27 0.75 28,500 3,500
14.00%
TATACHEM 30-Jul-15 CE 420.00 11.10 0.00
0.00%
11.95
9.60
13,500 27 1.41 14,500 1,500
11.54%
WIPRO 30-Jul-15 CE 560.00 14.35 -3.95
-21.58%
16.70
12.50
13,500 27 2.06 24,000 7,000
41.18%
BANKNIFTY 30-Jul-15 CE 18,300.00 595.65 125.45
26.68%
599.50
451.65
13,250 530 68.16 6,225 2,000
47.34%
HINDUNILVR 25-Jun-15 CE 860.00 22.00 -9.70
-30.60%
35.90
22.00
13,250 53 3.65 147,500 -7,250
-4.68%
M&M 30-Jul-15 CE 1,400.00 9.05 -1.00
-9.95%
10.25
6.25
13,250 53 1.11 37,750 8,000
26.89%
ACC 30-Jul-15 CE 1,400.00 46.00 1.50
3.37%
48.05
39.75
13,000 104 5.69 7,375 5,125
227.78%
ASIANPAINT 25-Jun-15 CE 720.00 28.05 -5.10
-15.38%
37.80
28.05
13,000 52 4.41 45,000 -8,500
-15.89%
CENTURYTEX 25-Jun-15 CE 760.00 0.15 -0.15
-50.00%
0.25
0.05
13,000 26 0.01 28,500 -4,000
-12.31%
DABUR 25-Jun-15 CE 300.00 0.05 0.00
0.00%
0.10
0.05
13,000 13 0.01 25,000 2,000
8.70%
ENGINERSIN 25-Jun-15 CE 200.00 29.40 2.80
10.53%
29.40
23.65
13,000 13 3.27 46,000 -11,000
-19.30%
ENGINERSIN 30-Jul-15 CE 250.00 2.90 1.90
190.00%
2.90
2.20
13,000 13 0.32 9,000 9,000
0.00%
HAVELLS 30-Jul-15 CE 280.00 13.30 -0.70
-5.00%
13.30
10.00
13,000 13 1.55 16,000 7,000
77.78%
M&M 25-Jun-15 CE 1,240.00 60.50 0.50
0.83%
60.50
42.50
13,000 52 6.68 22,250 -5,750
-20.54%
M&MFIN 30-Jul-15 CE 280.00 12.00 2.70
29.03%
12.00
7.00
13,000 13 1.31 41,000 4,000
10.81%
M&MFIN 30-Jul-15 CE 300.00 5.00 1.35
36.99%
5.00
3.75
13,000 13 0.54 22,000 8,000
57.14%
PFC 30-Jul-15 CE 270.00 11.90 -1.60
-11.85%
13.50
11.90
13,000 13 1.63 29,000 9,000
45.00%
SUNTV 25-Jun-15 CE 260.00 31.00 -9.00
-22.50%
31.05
28.55
13,000 26 3.92 37,000 -4,000
-9.76%
TECHM 30-Jul-15 CE 600.00 2.20 -1.25
-36.23%
2.60
2.10
13,000 26 0.29 15,500 12,500
416.67%
VOLTAS 30-Jul-15 CE 300.00 37.55 -20.45
-35.26%
40.00
35.00
13,000 13 4.80 8,000 4,000
100.00%
ZEEL 25-Jun-15 CE 340.00 18.20 4.15
29.54%
18.30
12.50
13,000 13 1.98 74,000 -7,000
-8.64%
ZEEL 30-Jul-15 CE 380.00 5.60 1.60
40.00%
5.60
4.05
13,000 13 0.64 8,000 5,000
166.67%
MARUTI 25-Jun-15 CE 3,850.00 180.00 43.45
31.82%
188.90
144.00
12,875 103 21.81 17,500 -7,875
-31.03%
M&M 25-Jun-15 CE 1,200.00 92.00 -5.60
-5.74%
95.45
78.55
12,750 51 11.07 21,250 -8,750
-29.17%
ACC 30-Jul-15 CE 1,450.00 26.75 2.85
11.92%
26.75
20.35
12,500 100 2.94 9,625 4,000
71.11%
RELINFRA 30-Jul-15 CE 480.00 0.95 0.15
18.75%
0.95
0.15
12,500 25 0.04 16,500 10,500
175.00%
COLPAL 25-Jun-15 CE 1,900.00 87.80 -1.40
-1.57%
110.00
82.00
12,500 100 11.55 3,250 -9,250
-74.00%
GLENMARK 25-Jun-15 CE 900.00 84.15 4.75
5.98%
84.80
73.90
12,500 50 9.57 20,500 -7,500
-26.79%
LICHSGFIN 30-Jul-15 CE 430.00 36.00 -2.00
-5.26%
37.00
36.00
12,500 25 4.55 75,000 12,000
19.05%
NIFTY 31-Dec-15 CE 3,000.00 5,390.00 77.20
1.45%
5,400.00
5,355.00
12,500 500 672.31 243,650 8,000
3.39%
PNB 25-Jun-15 CE 150.00 0.05 -0.05
-50.00%
0.05
0.05
12,500 10 0.01 696,250 -2,500
-0.36%
SUNTV 25-Jun-15 CE 380.00 0.05 -0.05
-50.00%
0.05
0.05
12,500 25 0.01 59,500 0
0.00%
TCS 25-Jun-15 CE 2,700.00 0.15 -0.20
-57.14%
0.25
0.05
12,375 99 0.01 89,500 250
0.28%
NIFTY 30-Jul-15 CE 9,400.00 1.45 0.40
38.10%
1.55
1.05
12,275 491 0.15 27,375 650
2.43%
GLENMARK 30-Jul-15 CE 1,000.00 36.00 0.15
0.42%
38.45
32.80
12,250 49 4.50 28,250 3,000
11.88%
HCLTECH 30-Jul-15 CE 960.00 26.10 -1.15
-4.22%
26.10
19.10
12,250 49 2.69 23,000 6,000
35.29%
M&M 30-Jul-15 CE 1,380.00 13.25 -0.75
-5.36%
15.50
9.40
12,250 49 1.27 26,000 10,250
65.08%
BAJAJ-AUTO 30-Jul-15 CE 2,400.00 106.00 55.40
109.49%
119.85
64.00
12,125 97 10.61 8,875 4,500
102.86%
DRREDDY 25-Jun-15 CE 3,450.00 33.00 25.60
345.95%
50.00
8.50
12,125 97 3.35 11,250 -500
-4.26%
ADANIENT 25-Jun-15 CE 840.00 0.05 0.00
0.00%
0.05
0.05
12,000 24 0.01 45,000 0
0.00%
BIOCON 25-Jun-15 CE 490.00 0.05 -0.60
-92.31%
0.15
0.05
12,000 24 0.01 41,000 500
1.23%
BANKBARODA 30-Jul-15 CE 180.00 0.75 -0.15
-16.67%
0.75
0.30
12,000 10 0.06 26,000 2,000
8.33%
CANBK 30-Jul-15 CE 290.00 15.50 -6.00
-27.91%
16.75
15.45
12,000 12 1.98 16,000 10,000
166.67%
CESC 25-Jun-15 CE 580.00 0.05 -0.20
-80.00%
0.85
0.05
12,000 24 0.05 11,000 -1,500
-12.00%
DISHTV 25-Jun-15 CE 120.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 1,220,000 12,000
0.99%
DISHTV 30-Jul-15 CE 90.00 13.10 11.25
608.11%
13.30
13.10
12,000 3 1.59 12,000 12,000
0.00%
EXIDEIND 25-Jun-15 CE 165.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 6 0.01 64,000 -6,000
-8.57%
HINDALCO 30-Jul-15 CE 110.00 10.25 0.25
2.50%
10.25
10.25
12,000 6 1.23 16,000 6,000
60.00%
HDIL 30-Jul-15 CE 85.00 11.00 -2.20
-16.67%
11.15
9.40
12,000 6 1.27 28,000 4,000
16.67%
HDIL 30-Jul-15 CE 125.00 0.90 0.05
5.88%
0.90
0.70
12,000 6 0.10 40,000 8,000
25.00%
HINDZINC 25-Jun-15 CE 180.00 0.15 0.10
200.00%
0.15
0.05
12,000 6 0.01 56,000 -6,000
-9.68%
INDIACEM 25-Jun-15 CE 100.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 662,000 6,000
0.91%
IDFC 30-Jul-15 CE 180.00 0.20 -0.05
-20.00%
0.30
0.20
12,000 6 0.03 42,000 6,000
16.67%
IGL 25-Jun-15 CE 380.00 18.00 2.75
18.03%
18.00
9.45
12,000 24 1.59 2,500 -1,500
-37.50%
JSWENERGY 25-Jun-15 CE 95.00 12.70 0.85
7.17%
12.70
9.95
12,000 6 1.39 26,000 -2,000
-7.14%
L&TFH 25-Jun-15 CE 67.50 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 532,000 0
0.00%
M&MFIN 25-Jun-15 CE 250.00 32.30 -0.60
-1.82%
34.00
31.20
12,000 12 3.97 39,000 -11,000
-22.00%
ADANIPORTS 25-Jun-15 CE 340.00 0.05 0.00
0.00%
0.05
0.05
12,000 12 0.01 172,000 1,000
0.58%
PFC 30-Jul-15 CE 300.00 3.20 -0.70
-17.95%
3.20
2.75
12,000 12 0.37 26,000 -5,000
-16.13%
POWERGRID 30-Jul-15 CE 147.50 1.20 -0.10
-7.69%
1.20
1.15
12,000 6 0.14 14,000 8,000
133.33%
PTC 25-Jun-15 CE 75.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 264,000 0
0.00%
RCOM 30-Jul-15 CE 67.50 0.85 -0.10
-10.53%
0.90
0.80
12,000 6 0.10 64,000 8,000
14.29%
SYNDIBANK 30-Jul-15 CE 120.00 0.75 -0.25
-25.00%
0.80
0.20
12,000 6 0.07 22,000 2,000
10.00%
SBIN 27-Aug-15 CE 280.00 9.05 -0.20
-2.16%
9.05
8.00
12,000 10 1.02 13,000 6,000
85.71%
VEDL 25-Jun-15 CE 210.00 0.05 0.00
0.00%
0.05
0.05
12,000 12 0.01 543,000 1,000
0.18%
TATAMOTORS 30-Jul-15 CE 520.00 0.60 -0.25
-29.41%
0.75
0.05
12,000 24 0.03 25,500 9,000
54.55%
TATAPOWER 25-Jun-15 CE 77.50 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 332,000 -12,000
-3.49%
UNIONBANK 30-Jul-15 CE 175.00 1.60 -0.90
-36.00%
2.00
1.55
12,000 12 0.22 10,000 8,000
400.00%
UCOBANK 30-Jul-15 CE 62.50 0.75 -0.25
-25.00%
0.80
0.75
12,000 3 0.09 36,000 8,000
28.57%
AXISBANK 30-Jul-15 CE 540.00 38.40 0.50
1.32%
41.20
36.50
12,000 24 4.66 212,000 4,000
1.92%
YESBANK 30-Jul-15 CE 840.00 45.45 1.50
3.41%
47.95
33.15
12,000 48 5.14 22,250 3,000
15.58%
HCLTECH 25-Jun-15 CE 900.00 20.15 -12.85
-38.94%
31.00
19.00
11,750 47 2.31 11,750 -5,750
-32.86%
JUBLFOOD 30-Jul-15 CE 2,000.00 22.00 8.90
67.94%
22.80
14.00
11,750 47 2.20 9,750 8,750
875.00%
WOCKPHARMA 25-Jun-15 CE 1,350.00 69.75 -19.85
-22.15%
93.85
63.35
11,750 94 9.49 24,750 -7,500
-23.26%
ACC 25-Jun-15 CE 1,400.00 6.00 -8.55
-58.76%
16.70
3.30
11,500 92 1.03 6,625 875
15.22%
ADANIENT 30-Jul-15 CE 780.00 0.05 -0.20
-80.00%
0.20
0.05
11,500 23 0.01 8,500 0
0.00%
BPCL 30-Jul-15 CE 920.00 10.30 0.40
4.04%
13.05
10.30
11,500 23 1.35 25,500 7,500
41.67%
BPCL 30-Jul-15 CE 960.00 5.75 0.60
11.65%
6.15
4.75
11,500 23 0.60 26,500 0
0.00%
UPL 25-Jun-15 CE 600.00 0.05 -0.10
-66.67%
0.10
0.05
11,500 23 0.01 74,500 1,000
1.36%
UPL 30-Jul-15 CE 590.00 12.30 2.25
22.39%
13.50
10.50
11,500 23 1.41 11,500 7,000
155.56%
SUNTV 30-Jul-15 CE 280.00 36.65 0.15
0.41%
41.00
32.25
11,500 23 4.05 11,000 2,500
29.41%
TECHM 25-Jun-15 CE 600.00 0.05 -0.10
-66.67%
0.05
0.05
11,500 23 0.01 421,000 -7,000
-1.64%
WIPRO 30-Jul-15 CE 590.00 5.75 -1.90
-24.84%
6.60
5.75
11,500 23 0.72 8,500 2,000
30.77%
WIPRO 30-Jul-15 CE 600.00 3.90 -1.35
-25.71%
5.00
3.00
11,500 23 0.44 16,500 5,000
43.48%
JSWSTEEL 30-Jul-15 CE 900.00 32.00 5.55
20.98%
34.90
24.30
11,250 45 3.31 13,000 7,250
126.09%
RELIANCE 30-Jul-15 CE 900.00 114.85 10.65
10.22%
115.90
99.75
11,250 45 12.11 134,250 5,250
4.07%
RELIANCE 30-Jul-15 CE 920.00 96.50 16.75
21.00%
96.50
85.55
11,250 45 10.27 72,500 10,000
16.00%
SBIN 25-Jun-15 CE 240.00 24.90 -2.95
-10.59%
26.35
19.10
11,250 9 2.66 32,500 -1,250
-3.70%
NIFTY 27-Aug-15 CE 8,200.00 353.35 33.20
10.37%
367.85
327.00
11,150 446 38.02 209,125 -3,050
-1.44%
TATAMOTORS 25-Jun-15 CE 520.00 0.05 0.00
0.00%
0.10
0.05
11,110 22 0.01 446,925 1,515
0.34%
TATAMTRDVR 25-Jun-15 CE 320.00 0.10 0.05
100.00%
0.10
0.05
11,110 11 0.01 105,040 -1,010
-0.95%
BANKNIFTY 30-Jul-15 CE 18,700.00 385.00 94.00
32.30%
390.00
271.95
11,075 443 37.18 10,200 2,825
38.31%
ASIANPAINT 25-Jun-15 CE 800.00 0.05 -0.15
-75.00%
0.30
0.05
11,000 44 0.01 70,000 -7,500
-9.68%
BAJAJ-AUTO 30-Jul-15 CE 2,450.00 85.00 51.40
152.98%
90.00
44.00
11,000 88 7.42 6,500 1,500
30.00%
BIOCON 25-Jun-15 CE 450.00 19.45 -0.55
-2.75%
21.90
18.95
11,000 22 2.25 21,500 -6,500
-23.21%
BHARTIARTL 25-Jun-15 CE 410.00 15.65 0.90
6.10%
18.95
14.00
11,000 22 1.80 64,500 -3,000
-4.44%
BHARTIARTL 30-Jul-15 CE 380.00 47.00 2.00
4.44%
48.55
47.00
11,000 22 5.20 13,000 10,000
333.33%
CENTURYTEX 30-Jul-15 CE 660.00 42.15 28.80
215.73%
45.00
31.00
11,000 22 4.01 6,000 4,000
200.00%
CENTURYTEX 30-Jul-15 CE 760.00 10.00 -1.70
-14.53%
10.00
4.50
11,000 22 0.77 9,500 7,000
280.00%
AMBUJACEM 25-Jun-15 CE 225.00 1.20 -1.60
-57.14%
3.00
1.20
11,000 11 0.18 45,000 3,000
7.14%
HAVELLS 25-Jun-15 CE 300.00 0.05 -0.10
-66.67%
0.10
0.05
11,000 11 0.01 32,000 5,000
18.52%
HINDUNILVR 30-Jul-15 CE 880.00 32.50 -4.45
-12.04%
37.80
29.60
11,000 44 3.55 30,500 6,250
25.77%
HINDPETRO 25-Jun-15 CE 660.00 67.40 1.60
2.43%
76.00
67.40
11,000 22 7.98 27,500 -4,000
-12.70%
LICHSGFIN 30-Jul-15 CE 450.00 22.50 2.20
10.84%
26.50
21.00
11,000 22 2.56 47,500 3,000
6.74%
ADANIPORTS 25-Jun-15 CE 350.00 0.05 0.00
0.00%
0.05
0.05
11,000 11 0.01 149,000 2,000
1.36%
UPL 25-Jun-15 CE 590.00 0.05 -0.15
-75.00%
0.10
0.05
11,000 22 0.01 15,500 1,500
10.71%
TATACHEM 25-Jun-15 CE 440.00 0.05 -0.15
-75.00%
0.10
0.05
11,000 22 0.01 40,500 -1,500
-3.57%
TATACHEM 25-Jun-15 CE 450.00 0.10 0.00
0.00%
0.10
0.05
11,000 22 0.01 30,000 0
0.00%
TITAN 30-Jul-15 CE 360.00 8.55 -1.35
-13.64%
8.90
7.45
11,000 11 0.92 12,000 3,000
33.33%
TATASTEEL 30-Jul-15 CE 280.00 22.00 -7.90
-26.42%
23.15
21.50
11,000 22 2.49 14,000 10,000
250.00%
TATAMTRDVR 30-Jul-15 CE 290.00 3.10 -0.90
-22.50%
3.70
3.00
11,000 11 0.36 28,000 3,000
12.00%
UNITECH 27-Aug-15 CE 7.50 1.45 -0.25
-14.71%
1.45
1.45
11,000 1 0.16 22,000 -11,000
-33.33%
UNITECH 27-Aug-15 CE 15.00 0.25 -0.35
-58.33%
0.25
0.25
11,000 1 0.03 22,000 0
0.00%
TATACOMM 30-Jul-15 CE 460.00 4.90 -1.15
-19.01%
5.25
4.00
11,000 22 0.50 12,000 3,000
33.33%
WIPRO 30-Jul-15 CE 570.00 10.20 -3.60
-26.09%
12.05
9.25
11,000 22 1.26 23,500 4,500
23.68%
ACC 25-Jun-15 CE 1,500.00 0.05 -0.30
-85.71%
0.90
0.05
10,875 87 0.03 26,625 375
1.43%
ULTRACEMCO 25-Jun-15 CE 2,900.00 0.10 -6.60
-98.51%
5.00
0.10
10,750 86 0.21 17,250 750
4.55%
BANKNIFTY 25-Jun-15 CE 19,200.00 0.05 -1.10
-95.65%
0.50
0.05
10,700 428 0.02 29,600 -1,600
-5.13%
MARUTI 30-Jul-15 CE 4,200.00 39.35 1.30
3.42%
45.95
37.00
10,625 85 4.37 14,500 4,875
50.65%
NIFTY 25-Jun-15 CE 10,600.00 0.05 -24.05
-99.79%
3.00
0.05
10,525 421 0.30 10,000 10,000
0.00%
ADANIENT 30-Jul-15 CE 140.00 0.70 0.20
40.00%
0.90
0.55
10,500 21 0.07 29,000 -5,500
-15.94%
HDFCBANK 25-Jun-15 CE 1,080.00 0.05 -0.70
-93.33%
0.40
0.05
10,500 42 0.02 78,000 -5,750
-6.87%
MOTHERSUMI 25-Jun-15 CE 460.00 55.30 4.60
9.07%
57.90
49.15
10,500 21 5.88 16,000 -4,500
-21.95%
SUNTV 30-Jul-15 CE 400.00 4.00 -0.15
-3.61%
4.75
3.00
10,500 21 0.39 18,500 4,500
32.14%
TATACOMM 25-Jun-15 CE 460.00 0.25 -0.15
-37.50%
0.25
0.05
10,500 21 0.01 25,500 500
2.00%
ASIANPAINT 30-Jul-15 CE 780.00 13.30 -1.70
-11.33%
17.65
12.75
10,250 41 1.61 16,250 3,750
30.00%
DRREDDY 30-Jul-15 CE 3,500.00 97.00 28.95
42.54%
100.00
71.50
10,250 82 8.69 7,750 4,500
138.46%
HCLTECH 25-Jun-15 CE 980.00 0.05 -0.40
-88.89%
0.20
0.05
10,250 41 0.01 43,250 -1,500
-3.35%
ABIRLANUVO 25-Jun-15 CE 1,800.00 0.70 -0.10
-12.50%
1.00
0.10
10,250 82 0.04 15,500 -5,375
-25.75%
BAJAJ-AUTO 30-Jul-15 CE 2,600.00 30.00 29.75
11,900.00%
35.00
20.00
10,125 81 2.99 6,000 6,000
0.00%
COLPAL 25-Jun-15 CE 2,000.00 9.95 -4.75
-32.31%
20.00
2.50
10,125 81 0.95 13,750 -2,750
-16.67%
COLPAL 30-Jul-15 CE 2,100.00 18.50 -11.45
-38.23%
30.00
18.25
10,125 81 2.54 8,375 3,625
76.32%
INFY 30-Jul-15 CE 2,100.00 31.30 -8.00
-20.36%
45.65
26.15
10,125 81 3.71 9,375 0
0.00%
TATAMTRDVR 25-Jun-15 CE 366.15 0.05 -0.40
-88.89%
0.05
0.05
10,100 10 0.01 13,130 1,010
8.33%
NIFTY 30-Jul-15 CE 8,250.00 254.75 21.25
9.10%
265.20
221.55
10,075 403 24.79 10,550 8,625
448.05%
BANKNIFTY 25-Jun-15 CE 19,100.00 0.05 -0.90
-94.74%
2.00
0.05
10,050 402 0.03 15,425 -1,775
-10.32%
NIFTY 31-Dec-15 CE 8,500.00 466.60 23.15
5.22%
475.15
443.10
10,050 402 46.42 323,550 2,750
0.86%
GODREJIND 25-Jun-15 CE 340.00 18.00 13.05
263.64%
18.00
5.65
10,010 10 1.14 16,016 -1,001
-5.88%
GODREJIND 25-Jun-15 CE 390.00 0.05 -0.20
-80.00%
0.05
0.05
10,010 10 0.01 25,025 0
0.00%
GODREJIND 25-Jun-15 CE 400.00 0.05 -0.10
-66.67%
0.05
0.05
10,010 10 0.01 67,067 3,003
4.69%
AMTEKAUTO 25-Jun-15 CE 180.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 420,000 8,000
1.94%
AMTEKAUTO 30-Jul-15 CE 170.00 4.30 -7.50
-63.56%
4.30
3.30
10,000 5 0.35 8,000 8,000
0.00%
ALBK 30-Jul-15 CE 97.50 1.85 -0.90
-32.73%
2.20
1.85
10,000 5 0.19 8,000 -2,000
-20.00%
AMARAJABAT 25-Jun-15 CE 900.00 0.05 -1.05
-95.45%
0.60
0.05
10,000 40 0.03 12,000 -2,750
-18.64%
APOLLOTYRE 25-Jun-15 CE 200.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 5 0.01 446,000 0
0.00%
BANKNIFTY 30-Jul-15 CE 18,200.00 638.50 95.25
17.53%
660.00
496.40
10,000 400 58.41 12,625 1,750
16.09%
BANKBARODA 30-Jul-15 CE 165.00 1.60 -0.30
-15.79%
1.60
1.30
10,000 8 0.15 28,000 -2,000
-6.67%
BANKINDIA 25-Jun-15 CE 200.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 10 0.01 453,000 4,000
0.89%
CIPLA 30-Jul-15 CE 680.00 4.75 -1.95
-29.10%
6.00
4.00
10,000 20 0.42 28,500 3,000
11.76%
CANBK 30-Jul-15 CE 340.00 2.20 0.00
0.00%
2.45
2.05
10,000 10 0.22 21,000 7,000
50.00%
DLF 25-Jun-15 CE 125.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 2,394,000 -2,000
-0.08%
DLF 25-Jun-15 CE 155.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 88,000 4,000
4.76%
DLF 25-Jun-15 CE 170.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 5 0.01 22,000 6,000
37.50%
FEDERALBNK 30-Jul-15 CE 157.50 3.30 0.80
32.00%
3.40
2.90
10,000 5 0.32 4,000 4,000
0.00%
HINDALCO 25-Jun-15 CE 140.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 1,190,000 10,000
0.85%
HINDALCO 25-Jun-15 CE 145.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 242,000 10,000
4.31%
HDIL 25-Jun-15 CE 120.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 1,514,000 0
0.00%
HINDUNILVR 25-Jun-15 CE 820.00 60.30 -10.10
-14.35%
77.00
60.30
10,000 40 6.78 28,750 -6,750
-19.01%
IDEA 30-Jul-15 CE 150.00 24.75 -2.95
-10.65%
26.00
24.75
10,000 5 2.54 22,000 8,000
57.14%
IRB 25-Jun-15 CE 220.00 10.50 1.55
17.32%
11.00
8.85
10,000 10 0.98 38,000 -8,000
-17.39%
KOTAKBANK 30-Jul-15 CE 1,500.00 10.90 2.30
26.74%
10.90
8.50
10,000 40 0.97 19,750 4,250
27.42%
LICHSGFIN 25-Jun-15 CE 480.00 0.05 -0.10
-66.67%
0.20
0.05
10,000 20 0.01 48,500 2,500
5.43%
NHPC 25-Jun-15 CE 17.50 2.60 0.30
13.04%
2.60
2.60
10,000 1 0.26 10,000 0
0.00%
PFC 25-Jun-15 CE 260.00 12.40 -2.60
-17.33%
14.50
12.20
10,000 10 1.30 34,000 -6,000
-15.00%
PFC 25-Jun-15 CE 300.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 10 0.01 67,000 0
0.00%
PETRONET 25-Jun-15 CE 175.00 11.15 0.15
1.36%
12.00
9.70
10,000 5 1.10 16,000 -2,000
-11.11%
RELCAPITAL 25-Jun-15 CE 340.00 24.00 3.80
18.81%
24.70
18.90
10,000 20 2.28 86,500 -1,000
-1.14%
SYNDIBANK 25-Jun-15 CE 125.00 0.05 0.00
0.00%
0.05
0.05
10,000 5 0.01 58,000 -4,000
-6.45%
SKSMICRO 30-Jul-15 CE 470.00 12.05 -6.55
-35.22%
15.25
12.05
10,000 20 1.36 24,500 5,000
25.64%
SKSMICRO 30-Jul-15 CE 500.00 5.00 -0.45
-8.26%
6.85
5.00
10,000 20 0.55 36,500 1,000
2.82%
TITAN 30-Jul-15 CE 370.00 5.00 -1.35
-21.26%
5.50
4.90
10,000 10 0.52 16,000 2,000
14.29%
TATAGLOBAL 30-Jul-15 CE 125.00 9.00 -12.85
-58.81%
9.00
9.00
10,000 5 0.90 10,000 10,000
0.00%
UNIONBANK 25-Jun-15 CE 175.00 0.05 0.00
0.00%
0.05
0.05
10,000 10 0.01 78,000 3,000
4.00%
NIFTY 25-Jun-15 CE 4,000.00 4,403.50 35.80
0.82%
4,403.50
4,340.10
9,700 388 425.16 2,675 -9,300
-77.66%
LT 25-Jun-15 CE 1,600.00 208.80 49.75
31.28%
208.80
164.30
9,625 77 18.50 32,125 -7,625
-19.18%
BANKNIFTY 30-Jul-15 CE 19,200.00 190.35 51.75
37.34%
204.05
135.00
9,525 381 17.69 7,775 6,175
385.94%
GAIL 25-Jun-15 CE 380.00 32.50 13.15
67.96%
32.50
12.20
9,500 19 1.67 29,500 -3,000
-9.23%
HDFCBANK 25-Jun-15 CE 1,100.00 0.15 -0.15
-50.00%
0.20
0.05
9,500 38 0.01 65,500 -1,000
-1.50%
JUBLFOOD 30-Jul-15 CE 1,850.00 67.45 11.05
19.59%
71.00
48.10
9,500 38 6.01 6,500 4,250
188.89%
SRTRANSFIN 30-Jul-15 CE 900.00 29.00 -6.25
-17.73%
33.00
21.00
9,500 38 2.52 5,500 2,500
83.33%
BANKNIFTY 25-Jun-15 CE 17,900.00 600.00 111.40
22.80%
630.00
364.05
9,350 374 50.31 17,050 -2,100
-10.97%
ASIANPAINT 25-Jun-15 CE 700.00 49.75 -3.50
-6.57%
57.70
44.65
9,250 37 5.00 14,000 -4,750
-25.33%
SRTRANSFIN 25-Jun-15 CE 850.00 29.00 -14.40
-33.18%
31.00
9.00
9,250 37 1.77 14,500 -2,500
-14.71%
ULTRACEMCO 25-Jun-15 CE 3,000.00 0.05 -1.65
-97.06%
2.00
0.05
9,250 74 0.04 20,250 -1,750
-7.95%
GMRINFRA 25-Jun-15 CE 20.00 0.05 0.00
0.00%
0.05
0.05
9,173 1 0.00 807,224 9,173
1.15%
GMRINFRA 25-Jun-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
9,173 1 0.00 27,519 9,173
50.00%
GMRINFRA 25-Jun-15 CE 25.00 0.05 0.00
0.00%
0.05
0.05
9,173 1 0.00 27,519 9,173
50.00%
GODREJIND 25-Jun-15 CE 380.00 0.10 -0.10
-50.00%
0.10
0.05
9,009 9 0.01 32,032 -4,004
-11.11%
HEXAWARE 25-Jun-15 CE 250.00 8.00 -1.10
-12.09%
8.00
4.60
9,000 9 0.54 12,000 1,000
9.09%
ADANIENT 25-Jun-15 CE 600.00 0.05 0.00
0.00%
0.05
0.05
9,000 18 0.00 168,500 7,500
4.66%
BHARTIARTL 30-Jul-15 CE 470.00 2.55 -0.10
-3.77%
3.30
2.55
9,000 18 0.27 25,000 3,000
13.64%
CAIRN 25-Jun-15 CE 175.00 11.80 4.15
54.25%
11.80
9.10
9,000 9 0.96 48,000 -4,000
-7.69%
CAIRN 25-Jun-15 CE 210.00 0.05 -0.05
-50.00%
0.05
0.05
9,000 9 0.00 433,000 7,000
1.64%
ENGINERSIN 25-Jun-15 CE 240.00 0.05 -0.10
-66.67%
0.10
0.05
9,000 9 0.01 21,000 8,000
61.54%
IRB 30-Jul-15 CE 230.00 11.00 0.00
0.00%
12.00
11.00
9,000 9 1.01 4,000 0
0.00%
RELCAPITAL 30-Jul-15 CE 440.00 1.40 -0.10
-6.67%
1.40
1.10
9,000 18 0.10 18,500 4,000
27.59%
VEDL 25-Jun-15 CE 220.00 0.05 0.00
0.00%
0.05
0.05
9,000 9 0.00 - 0
0.00%
SKSMICRO 25-Jun-15 CE 440.00 11.25 2.55
29.31%
14.20
8.00
9,000 18 0.96 29,000 -2,000
-6.45%
TVSMOTOR 30-Jul-15 CE 270.00 2.45 0.55
28.95%
2.90
2.40
9,000 9 0.24 21,000 2,000
10.53%
VOLTAS 25-Jun-15 CE 320.00 20.05 -0.95
-4.52%
20.50
12.00
9,000 9 1.41 33,000 -3,000
-8.33%
VOLTAS 30-Jul-15 CE 400.00 1.30 -0.45
-25.71%
1.85
0.90
9,000 9 0.13 9,000 2,000
28.57%
BAJAJ-AUTO 25-Jun-15 CE 2,200.00 305.00 112.15
58.15%
310.10
216.00
8,875 71 22.80 12,000 -4,625
-27.82%
BANKBARODA 25-Jun-15 CE 165.00 0.05 -0.05
-50.00%
0.05
0.05
8,750 7 0.00 213,750 2,500
1.18%
HDFCBANK 30-Jul-15 CE 1,120.00 8.00 -0.35
-4.19%
8.00
3.00
8,750 35 0.44 11,500 5,000
76.92%
INFY 25-Jun-15 CE 1,040.00 0.05 -0.45
-90.00%
0.40
0.05
8,750 70 0.01 101,750 -3,500
-3.33%
INFY 25-Jun-15 CE 1,150.00 0.10 0.00
0.00%
0.15
0.05
8,750 70 0.01 35,000 -1,500
-4.11%
INFY 30-Jul-15 CE 1,075.00 14.80 -0.20
-1.33%
15.85
14.00
8,750 70 1.29 14,000 -1,500
-9.68%
LT 25-Jun-15 CE 1,850.00 0.10 -0.10
-50.00%
0.10
0.05
8,750 70 0.01 41,500 -875
-2.06%
WOCKPHARMA 30-Jul-15 CE 1,400.00 103.90 -13.25
-11.31%
114.40
100.10
8,625 69 9.45 9,500 4,000
72.73%
NIFTY 27-Aug-15 CE 8,300.00 294.65 32.85
12.55%
301.50
207.60
8,575 343 23.93 314,950 -1,550
-0.49%
ASIANPAINT 30-Jul-15 CE 820.00 5.55 -1.15
-17.16%
6.75
5.55
8,500 34 0.53 9,000 6,500
260.00%
BATAINDIA 25-Jun-15 CE 1,040.00 12.50 5.50
78.57%
15.90
1.50
8,500 34 0.90 6,000 -4,250
-41.46%
BPCL 25-Jun-15 CE 920.00 0.05 -0.10
-66.67%
0.10
0.05
8,500 17 0.01 41,500 -1,500
-3.49%
CEATLTD 30-Jul-15 CE 700.00 22.00 0.15
0.69%
24.00
19.00
8,500 17 1.87 6,500 5,500
550.00%
CESC 30-Jul-15 CE 580.00 14.00 5.00
55.56%
14.00
10.20
8,500 17 0.99 6,500 3,000
85.71%
IBULHSGFIN 25-Jun-15 CE 640.00 0.05 -0.45
-90.00%
0.15
0.05
8,500 17 0.01 38,500 -500
-1.28%
LICHSGFIN 25-Jun-15 CE 400.00 56.50 -3.10
-5.20%
60.50
56.50
8,500 17 5.05 31,500 -7,000
-18.18%
M&M 25-Jun-15 CE 1,360.00 0.05 -0.55
-91.67%
0.75
0.05
8,500 34 0.01 43,000 -1,750
-3.91%
TATACOMM 30-Jul-15 CE 450.00 7.45 -1.60
-17.68%
7.45
6.50
8,500 17 0.61 7,500 2,000
36.36%
WIPRO 25-Jun-15 CE 580.00 0.05 -0.10
-66.67%
0.40
0.05
8,500 17 0.01 248,000 1,000
0.40%
NIFTY 25-Jun-15 CE 7,950.00 450.95 42.85
10.50%
472.05
380.00
8,400 336 37.38 7,325 -2,325
-24.09%
HDFC 25-Jun-15 CE 1,200.00 107.20 24.75
30.02%
112.10
87.20
8,250 33 8.28 77,750 -3,750
-4.60%
HEROMOTOCO 30-Jul-15 CE 2,650.00 39.35 10.10
34.53%
44.95
32.50
8,250 66 3.34 10,375 750
7.79%
INFY 30-Jul-15 CE 1,150.00 3.45 -0.85
-19.77%
5.00
3.45
8,250 66 0.32 11,750 6,000
104.35%
KOTAKBANK 30-Jul-15 CE 1,420.00 32.95 1.15
3.62%
34.00
23.85
8,250 33 2.55 5,250 1,250
31.25%
STAR 25-Jun-15 CE 1,350.00 0.05 -0.20
-80.00%
0.15
0.05
8,250 33 0.01 22,500 -250
-1.10%
NIFTY 24-Sep-15 CE 8,500.00 248.00 16.60
7.17%
250.75
220.55
8,150 326 19.75 132,400 1,350
1.03%
LT 25-Jun-15 CE 1,900.00 0.30 0.15
100.00%
0.30
0.05
8,125 65 0.00 44,500 1,750
4.09%
TCS 30-Jul-15 CE 2,800.00 14.35 -0.30
-2.05%
17.00
11.50
8,125 65 0.98 43,500 6,375
17.17%
AMTEKAUTO 30-Jul-15 CE 175.00 3.35 -6.75
-66.83%
3.35
3.35
8,000 4 0.27 - 0
0.00%
ANDHRABANK 25-Jun-15 CE 67.50 4.65 -0.60
-11.43%
4.65
4.50
8,000 2 0.37 36,000 0
0.00%
ANDHRABANK 25-Jun-15 CE 85.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 304,000 8,000
2.70%
ASHOKLEY 25-Jun-15 CE 80.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 2,488,000 0
0.00%
ADANIPOWER 25-Jun-15 CE 35.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 2,644,000 0
0.00%
ADANIPOWER 25-Jun-15 CE 50.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 64,000 0
0.00%
APOLLOTYRE 25-Jun-15 CE 155.00 15.05 0.45
3.08%
15.05
15.05
8,000 4 1.20 24,000 -8,000
-25.00%
APOLLOTYRE 30-Jul-15 CE 160.00 14.00 0.65
4.87%
14.00
12.50
8,000 4 1.07 6,000 4,000
200.00%
BIOCON 30-Jul-15 CE 470.00 17.25 -1.80
-9.45%
18.80
17.00
8,000 16 1.43 12,000 6,000
100.00%
BPCL 25-Jun-15 CE 800.00 57.00 6.90
13.77%
61.25
57.00
8,000 16 4.77 33,500 -5,000
-12.99%
CROMPGREAV 30-Jul-15 CE 185.00 1.25 -0.35
-21.88%
1.25
1.10
8,000 8 0.09 26,000 -2,000
-7.14%
DLF 25-Jun-15 CE 145.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 42,000 4,000
10.53%
DABUR 30-Jul-15 CE 290.00 6.90 2.90
72.50%
6.90
5.35
8,000 8 0.49 13,000 6,000
85.71%
DISHTV 25-Jun-15 CE 87.50 14.20 -5.90
-29.35%
14.20
14.20
8,000 2 1.14 40,000 0
0.00%
DISHTV 25-Jun-15 CE 92.50 11.55 -9.05
-43.93%
11.55
10.50
8,000 2 0.88 40,000 0
0.00%
DISHTV 30-Jul-15 CE 87.50 15.05 12.70
540.43%
15.05
15.05
8,000 2 1.20 8,000 8,000
0.00%
DISHTV 30-Jul-15 CE 107.50 3.60 0.35
10.77%
3.60
3.60
8,000 2 0.29 12,000 0
0.00%
GODREJIND 30-Jul-15 CE 350.00 16.00 -2.00
-11.11%
16.00
12.50
8,000 8 1.12 7,000 4,000
133.33%
INDIACEM 30-Jul-15 CE 70.00 15.00 -0.10
-0.66%
15.00
14.00
8,000 4 1.16 4,000 0
0.00%
INDIACEM 30-Jul-15 CE 105.00 0.45 -6.85
-93.84%
0.45
0.35
8,000 4 0.03 4,000 4,000
0.00%
IDBI 25-Jun-15 CE 92.50 0.05 -2.55
-98.08%
2.20
0.05
8,000 2 0.09 4,000 4,000
0.00%
IDBI 30-Jul-15 CE 80.00 0.10 -5.30
-98.15%
0.10
0.05
8,000 2 0.01 - 0
0.00%
IDFC 25-Jun-15 CE 200.00 0.05 -1.90
-97.44%
0.05
0.05
8,000 4 0.00 - 0
0.00%
IFCI 25-Jun-15 CE 42.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 32,000 8,000
33.33%
IOB 30-Jul-15 CE 45.00 0.30 -3.10
-91.18%
0.30
0.30
8,000 2 0.02 - 0
0.00%
IBREALEST 30-Jul-15 CE 65.00 0.95 -0.05
-5.00%
0.95
0.95
8,000 2 0.08 28,000 0
0.00%
JPASSOCIAT 25-Jun-15 CE 15.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 12,440,000 8,000
0.06%
JPASSOCIAT 25-Jun-15 CE 17.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 7,368,000 0
0.00%
JPASSOCIAT 25-Jun-15 CE 40.00 0.05 -0.10
-66.67%
0.05
0.05
8,000 1 0.00 - 0
0.00%
JPASSOCIAT 27-Aug-15 CE 12.50 1.15 -0.05
-4.17%
1.15
1.15
8,000 1 0.09 24,000 0
0.00%
JPASSOCIAT 30-Jul-15 CE 22.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 80,000 0
0.00%
JISLJALEQS 30-Jul-15 CE 77.50 0.65 0.15
30.00%
0.75
0.65
8,000 2 0.06 4,000 4,000
0.00%
KTKBANK 25-Jun-15 CE 125.00 21.50 -0.80
-3.59%
22.50<