SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
04-Sep
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 24-Sep-15 CE 8,000.00 50.90 -48.05
-48.56%
87.40
47.00
16,874,550 674,982 9,562.81 3,844,425 358,500
10.28%
NIFTY 24-Sep-15 CE 7,900.00 78.30 -65.85
-45.68%
130.70
72.65
11,436,325 457,453 9,776.91 2,142,175 369,750
20.86%
NIFTY 24-Sep-15 CE 8,100.00 31.50 -32.35
-50.67%
56.00
28.75
11,125,075 445,003 3,914.91 3,306,500 319,175
10.68%
NIFTY 24-Sep-15 CE 7,800.00 116.95 -83.25
-41.58%
200.00
109.00
10,796,550 431,862 13,495.69 2,333,750 755,750
47.89%
NIFTY 24-Sep-15 CE 8,200.00 18.75 -20.25
-51.92%
32.90
17.30
10,510,300 420,412 2,201.91 4,359,775 -102,575
-2.30%
ASHOKLEY 24-Sep-15 CE 90.00 3.10 -0.95
-23.46%
4.75
2.85
7,132,000 1,783 244.63 3,896,000 616,000
18.78%
ASHOKLEY 24-Sep-15 CE 100.00 1.00 -0.30
-23.08%
1.55
0.90
7,104,000 1,776 77.43 5,936,000 -184,000
-3.01%
NIFTY 24-Sep-15 CE 7,700.00 164.60 -98.75
-37.50%
234.75
156.00
6,694,850 267,794 11,478.32 1,633,775 828,375
102.85%
NIFTY 24-Sep-15 CE 8,300.00 11.35 -11.40
-50.11%
19.50
10.55
6,656,025 266,241 824.02 3,114,000 251,200
8.77%
ASHOKLEY 24-Sep-15 CE 95.00 1.75 -0.60
-25.53%
2.85
1.60
6,032,000 1,508 119.43 4,228,000 84,000
2.03%
JPASSOCIAT 24-Sep-15 CE 10.00 0.40 -0.10
-20.00%
0.45
0.30
5,688,000 711 19.91 10,744,000 352,000
3.39%
DLF 24-Sep-15 CE 120.00 6.60 -2.00
-23.26%
8.15
4.50
5,372,000 2,686 318.02 1,812,000 -54,000
-2.89%
DLF 24-Sep-15 CE 130.00 3.15 -1.20
-27.59%
4.15
2.15
4,424,000 2,212 128.30 1,834,000 -230,000
-11.14%
NIFTY 24-Sep-15 CE 8,400.00 7.30 -6.25
-46.13%
12.40
6.85
4,187,025 167,481 327.84 2,779,350 59,325
2.18%
SBIN 24-Sep-15 CE 240.00 5.80 -2.40
-29.27%
7.95
5.45
3,971,000 3,971 239.85 2,183,000 374,000
20.67%
GMRINFRA 24-Sep-15 CE 12.50 0.35 -0.05
-12.50%
0.40
0.20
3,627,000 279 9.79 4,446,000 897,000
25.27%
IFCI 24-Sep-15 CE 20.00 0.60 -0.35
-36.84%
0.95
0.40
3,464,000 433 18.36 3,456,000 1,016,000
41.64%
AMTEKAUTO 24-Sep-15 CE 40.00 2.90 -0.10
-3.33%
4.20
1.60
3,392,000 1,696 94.98 858,000 226,000
35.76%
NIFTY 24-Sep-15 CE 8,500.00 5.05 -3.40
-40.24%
7.75
4.75
3,370,300 134,812 176.60 4,750,425 41,725
0.89%
SBIN 24-Sep-15 CE 230.00 9.30 -3.45
-27.06%
12.40
8.90
3,223,000 3,223 308.44 1,195,000 681,000
132.49%
IBREALEST 24-Sep-15 CE 65.00 2.40 -1.65
-40.74%
3.45
1.10
3,180,000 795 58.83 1,492,000 264,000
21.50%
SBIN 24-Sep-15 CE 250.00 3.45 -1.75
-33.65%
5.00
3.30
3,169,000 3,169 115.67 3,126,000 -72,000
-2.25%
JPASSOCIAT 24-Sep-15 CE 12.50 0.05 -0.10
-66.67%
0.10
0.05
2,952,000 369 1.77 8,504,000 -560,000
-6.18%
AMTEKAUTO 24-Sep-15 CE 30.00 6.80 0.05
0.74%
8.65
4.10
2,852,000 1,426 165.99 404,000 272,000
206.06%
IBREALEST 24-Sep-15 CE 70.00 1.15 -1.00
-46.51%
1.80
0.50
2,768,000 692 24.08 2,312,000 -36,000
-1.53%
AMTEKAUTO 24-Sep-15 CE 35.00 4.50 -0.10
-2.17%
6.20
2.65
2,668,000 1,334 115.79 452,000 178,000
64.96%
HINDALCO 24-Sep-15 CE 80.00 1.75 -1.05
-37.50%
2.60
1.60
2,582,000 1,291 48.03 2,588,000 376,000
17.00%
SBIN 24-Sep-15 CE 260.00 2.05 -1.05
-33.87%
3.25
1.90
2,582,000 2,582 54.74 3,170,000 -173,000
-5.17%
NIFTY 24-Sep-15 CE 8,700.00 2.30 -0.75
-24.59%
3.05
2.05
2,572,400 102,896 61.48 1,727,450 144,475
9.13%
IFCI 24-Sep-15 CE 22.50 0.15 -0.10
-40.00%
0.20
0.10
2,568,000 321 3.60 3,304,000 -96,000
-2.82%
ICICIBANK 24-Sep-15 CE 280.00 4.15 -2.20
-34.65%
5.95
3.50
2,543,000 2,543 106.55 1,796,000 374,000
26.30%
HDIL 24-Sep-15 CE 60.00 3.95 -2.30
-36.80%
5.80
3.20
2,482,000 1,241 94.07 1,256,000 312,000
33.05%
UNITECH 24-Sep-15 CE 7.50 0.20 -0.05
-20.00%
0.20
0.15
2,453,000 223 4.42 10,186,000 0
0.00%
HDIL 24-Sep-15 CE 65.00 2.25 -1.65
-42.31%
3.55
1.85
2,402,000 1,201 54.29 1,474,000 160,000
12.18%
HDIL 24-Sep-15 CE 70.00 1.25 -1.05
-45.65%
2.10
0.95
2,344,000 1,172 29.07 2,370,000 284,000
13.61%
DLF 24-Sep-15 CE 115.00 9.00 -2.50
-21.74%
11.00
6.30
2,282,000 1,141 180.96 818,000 2,000
0.25%
DLF 24-Sep-15 CE 140.00 1.50 -0.60
-28.57%
3.05
1.10
2,270,000 1,135 31.78 1,202,000 236,000
24.43%
ASHOKLEY 24-Sep-15 CE 85.00 5.10 -1.50
-22.73%
8.30
4.70
2,212,000 553 119.01 1,232,000 492,000
66.49%
ICICIBANK 24-Sep-15 CE 270.00 6.95 -3.45
-33.17%
9.45
5.90
2,178,000 2,178 153.55 1,044,000 383,000
57.94%
DLF 24-Sep-15 CE 125.00 4.60 -1.60
-25.81%
5.85
3.10
2,168,000 1,084 89.97 1,374,000 104,000
8.19%
AMTEKAUTO 24-Sep-15 CE 45.00 1.80 0.00
0.00%
2.80
1.00
2,066,000 1,033 36.77 786,000 350,000
80.28%
IBREALEST 24-Sep-15 CE 60.00 4.60 -2.40
-34.29%
6.10
2.40
2,064,000 516 75.34 1,312,000 452,000
52.56%
RCOM 24-Sep-15 CE 60.00 2.95 -0.40
-11.94%
3.10
2.10
1,980,000 495 49.50 2,500,000 48,000
1.96%
TATASTEEL 24-Sep-15 CE 230.00 7.40 -4.85
-39.59%
10.95
6.65
1,972,000 1,972 157.96 1,104,000 6,000
0.55%
DISHTV 24-Sep-15 CE 110.00 2.60 -1.15
-30.67%
3.80
2.30
1,932,000 483 51.39 1,336,000 32,000
2.45%
AMTEKAUTO 24-Sep-15 CE 50.00 1.10 -0.15
-12.00%
1.90
0.65
1,926,000 963 21.96 650,000 28,000
4.50%
JINDALSTEL 24-Sep-15 CE 70.00 1.50 -1.00
-40.00%
2.20
0.90
1,892,000 946 25.35 1,758,000 234,000
15.35%
RCOM 24-Sep-15 CE 65.00 1.35 -0.15
-10.00%
1.45
0.85
1,856,000 464 20.23 3,552,000 180,000
5.34%
SBIN 24-Sep-15 CE 280.00 0.75 -0.40
-34.78%
0.90
0.65
1,849,000 1,849 13.50 2,789,000 55,000
2.01%
ADANIPOWER 24-Sep-15 CE 22.50 0.55 -0.40
-42.11%
0.90
0.40
1,832,000 458 8.98 1,572,000 844,000
115.93%
NIFTY 24-Sep-15 CE 7,600.00 220.80 -112.10
-33.67%
296.80
209.45
1,831,200 73,248 4,131.74 768,525 398,775
107.85%
JINDALSTEL 24-Sep-15 CE 65.00 2.85 -1.55
-35.23%
4.05
1.75
1,738,000 869 43.45 1,062,000 402,000
60.91%
NIFTY 24-Sep-15 CE 8,800.00 2.45 -0.45
-15.52%
2.95
2.30
1,713,375 68,535 41.81 1,659,025 -38,300
-2.26%
NIFTY 24-Sep-15 CE 8,900.00 2.50 -0.30
-10.71%
2.85
2.30
1,687,550 67,502 41.01 1,815,875 -94,925
-4.97%
ASHOKLEY 24-Sep-15 CE 87.50 4.00 -1.15
-22.33%
6.00
3.70
1,612,000 403 70.93 672,000 172,000
34.40%
JPASSOCIAT 24-Sep-15 CE 7.50 1.80 -0.35
-16.28%
1.85
1.50
1,584,000 198 25.98 2,192,000 1,208,000
122.76%
SBIN 24-Sep-15 CE 270.00 1.20 -0.65
-35.14%
1.55
1.10
1,566,000 1,566 19.58 2,348,000 -21,000
-0.89%
TATASTEEL 24-Sep-15 CE 240.00 4.40 -3.50
-44.30%
6.45
3.85
1,549,000 1,549 73.58 893,000 -104,000
-10.43%
BANKNIFTY 24-Sep-15 CE 17,000.00 174.05 -125.90
-41.97%
255.70
137.00
1,548,850 61,954 2,569.08 403,300 77,600
23.83%
NIFTY 24-Sep-15 CE 8,600.00 3.40 -1.65
-32.67%
4.55
3.25
1,486,750 59,470 51.59 1,480,025 -126,400
-7.87%
ICICIBANK 24-Sep-15 CE 260.00 11.15 -4.75
-29.87%
13.90
9.65
1,468,000 1,468 161.92 494,000 412,000
502.44%
TATASTEEL 24-Sep-15 CE 220.00 11.80 -6.40
-35.16%
16.00
10.80
1,459,000 1,459 182.08 995,000 262,000
35.74%
VEDL 24-Sep-15 CE 100.00 3.20 -2.10
-39.62%
4.65
2.90
1,452,000 726 49.51 1,036,000 -94,000
-8.32%
ASHOKLEY 24-Sep-15 CE 105.00 0.55 -0.15
-21.43%
0.80
0.50
1,436,000 359 8.04 1,716,000 140,000
8.88%
DLF 24-Sep-15 CE 150.00 0.80 -0.25
-23.81%
1.00
0.55
1,436,000 718 10.63 1,116,000 208,000
22.91%
BANKNIFTY 24-Sep-15 CE 17,500.00 82.65 -72.65
-46.78%
141.25
66.00
1,407,750 56,310 1,131.97 464,725 58,975
14.53%
AXISBANK 24-Sep-15 CE 500.00 10.25 -5.40
-34.50%
12.95
8.70
1,393,500 2,787 145.34 931,000 112,500
13.74%
IDBI 24-Sep-15 CE 60.00 1.50 -1.05
-41.18%
2.20
1.20
1,376,000 344 20.36 1,032,000 188,000
22.27%
IFCI 24-Sep-15 CE 25.00 0.10 0.00
0.00%
0.10
0.05
1,336,000 167 0.94 2,616,000 24,000
0.93%
PNB 24-Sep-15 CE 140.00 3.35 -0.60
-15.19%
3.55
2.05
1,324,000 662 34.82 1,136,000 166,000
17.11%
ICICIBANK 24-Sep-15 CE 290.00 2.45 -1.30
-34.67%
3.40
2.05
1,306,000 1,306 31.74 1,409,000 115,000
8.89%
HINDALCO 24-Sep-15 CE 75.00 3.30 -1.75
-34.65%
4.70
3.10
1,278,000 639 45.11 1,040,000 578,000
125.11%
UNITECH 24-Sep-15 CE 5.00 1.05 -0.25
-19.23%
1.15
0.90
1,265,000 115 12.27 3,663,000 55,000
1.52%
NIFTY 24-Sep-15 CE 9,000.00 2.20 -0.15
-6.38%
2.40
2.05
1,258,575 50,343 27.56 2,665,000 7,675
0.29%
ITC 24-Sep-15 CE 330.00 3.50 -1.15
-24.73%
5.15
3.20
1,249,000 1,249 49.46 1,366,000 155,000
12.80%
BANKNIFTY 24-Sep-15 CE 18,000.00 40.70 -32.05
-44.05%
60.00
32.00
1,236,925 49,477 472.63 623,400 -33,575
-5.11%
ICICIBANK 24-Sep-15 CE 300.00 1.55 -0.70
-31.11%
2.05
1.25
1,216,000 1,216 18.12 2,411,000 108,000
4.69%
PNB 24-Sep-15 CE 130.00 6.75 -1.20
-15.09%
7.20
4.45
1,212,000 606 69.08 350,000 60,000
20.69%
SBIN 24-Sep-15 CE 235.00 7.35 -2.90
-28.29%
10.00
7.05
1,190,000 1,190 90.68 397,000 -53,000
-11.78%
IDFC 24-Sep-15 CE 140.00 1.25 0.00
0.00%
1.35
0.75
1,188,000 594 13.42 1,704,000 196,000
13.00%
TATAPOWER 24-Sep-15 CE 62.50 0.50 -0.80
-61.54%
0.95
0.40
1,188,000 297 6.30 2,488,000 28,000
1.14%
AXISBANK 24-Sep-15 CE 480.00 17.50 -7.85
-30.97%
21.40
15.00
1,155,500 2,311 202.67 490,000 153,000
45.40%
HDIL 24-Sep-15 CE 75.00 0.65 -0.65
-50.00%
1.10
0.50
1,110,000 555 7.33 2,680,000 -2,000
-0.07%
BANKBARODA 24-Sep-15 CE 180.00 7.65 -0.60
-7.27%
8.15
4.35
1,104,000 552 68.01 584,000 114,000
24.26%
ASHOKLEY 24-Sep-15 CE 92.50 2.35 -0.75
-24.19%
3.65
2.15
1,096,000 274 30.25 1,608,000 280,000
21.08%
RCOM 24-Sep-15 CE 70.00 0.60 -0.10
-14.29%
0.65
0.40
1,084,000 271 5.31 1,704,000 168,000
10.94%
RELIANCE 24-Sep-15 CE 860.00 17.70 -8.05
-31.26%
23.25
14.65
1,058,750 4,235 188.99 403,250 48,000
13.51%
BANKBARODA 24-Sep-15 CE 190.00 4.10 -0.70
-14.58%
4.50
2.35
1,058,000 529 33.75 858,000 94,000
12.30%
BANKNIFTY 24-Sep-15 CE 16,500.00 333.05 -192.85
-36.67%
475.20
264.35
1,046,900 41,876 3,284.75 200,650 64,175
47.02%
TATAMOTORS 24-Sep-15 CE 340.00 7.55 -4.15
-35.47%
10.00
5.45
1,046,500 2,093 75.45 585,000 2,000
0.34%
ADANIPOWER 24-Sep-15 CE 20.00 1.60 -0.85
-34.69%
1.65
1.25
1,004,000 251 13.75 884,000 672,000
316.98%
DISHTV 24-Sep-15 CE 105.00 4.35 -1.65
-27.50%
6.45
4.00
1,000,000 250 43.60 656,000 200,000
43.86%
CIPLA 24-Sep-15 CE 700.00 10.10 -0.15
-1.46%
17.90
9.40
989,000 1,978 127.28 523,500 90,500
20.90%
TATASTEEL 24-Sep-15 CE 250.00 2.50 -2.15
-46.24%
3.75
2.20
966,000 966 26.08 909,000 60,000
7.07%
RELIANCE 24-Sep-15 CE 900.00 6.85 -3.80
-35.68%
9.40
5.90
957,500 3,830 67.98 666,000 62,250
10.31%
HINDALCO 24-Sep-15 CE 85.00 0.95 -0.50
-34.48%
1.35
0.80
954,000 477 9.25 2,094,000 -148,000
-6.60%
BANKBARODA 24-Sep-15 CE 170.00 12.65 -1.25
-8.99%
13.10
7.90
938,000 469 92.67 248,000 66,000
36.26%
RPOWER 24-Sep-15 CE 40.00 0.45 -0.45
-50.00%
0.90
0.40
900,000 225 4.59 1,976,000 84,000
4.44%
ONGC 24-Sep-15 CE 230.00 7.65 -1.75
-18.62%
9.95
6.10
899,000 899 66.71 501,000 271,000
117.83%
VEDL 24-Sep-15 CE 95.00 5.05 -2.80
-35.67%
7.00
4.65
880,000 440 46.99 908,000 128,000
16.41%
TATAMOTORS 24-Sep-15 CE 330.00 11.05 -5.20
-32.00%
16.25
8.80
870,500 1,741 92.19 494,500 168,500
51.69%
UNIONBANK 24-Sep-15 CE 170.00 4.40 -2.05
-31.78%
5.40
3.45
870,000 435 35.15 354,000 34,000
10.63%
JINDALSTEL 24-Sep-15 CE 60.00 5.35 -2.65
-33.13%
5.80
3.25
866,000 433 36.98 434,000 428,000
7,133.33%
SBIN 24-Sep-15 CE 245.00 4.55 -1.95
-30.00%
6.05
4.15
863,000 863 40.47 603,000 31,000
5.42%
IDFC 24-Sep-15 CE 130.00 3.95 -0.35
-8.14%
4.15
2.80
828,000 414 29.48 820,000 52,000
6.77%
HINDALCO 24-Sep-15 CE 90.00 0.50 -0.30
-37.50%
0.65
0.40
824,000 412 4.04 2,452,000 -48,000
-1.92%
ADANIPOWER 24-Sep-15 CE 25.00 0.15 -0.15
-50.00%
0.25
0.10
820,000 205 1.23 1,740,000 -16,000
-0.91%
ASHOKLEY 24-Sep-15 CE 110.00 0.30 -0.10
-25.00%
0.45
0.25
812,000 203 2.60 1,480,000 -104,000
-6.57%
DLF 24-Sep-15 CE 110.00 12.10 -2.90
-19.33%
14.40
8.75
790,000 395 87.14 762,000 64,000
9.17%
JINDALSTEL 24-Sep-15 CE 75.00 0.75 -0.60
-44.44%
1.15
0.45
782,000 391 5.24 1,900,000 -14,000
-0.73%
AMTEKAUTO 24-Sep-15 CE 55.00 0.65 -0.15
-18.75%
1.15
0.30
778,000 389 5.84 560,000 -52,000
-8.50%
SAIL 24-Sep-15 CE 50.00 1.15 -0.60
-34.29%
1.85
1.10
772,000 193 9.88 924,000 176,000
23.53%
IDBI 24-Sep-15 CE 65.00 0.60 -0.45
-42.86%
0.85
0.50
760,000 190 4.33 1,596,000 -24,000
-1.48%
RECLTD 24-Sep-15 CE 250.00 4.70 -6.45
-57.85%
9.70
4.30
750,000 750 45.53 364,000 253,000
227.93%
TATAMOTORS 24-Sep-15 CE 350.00 5.00 -3.00
-37.50%
7.00
4.05
739,000 1,478 36.06 684,000 -78,000
-10.24%
AXISBANK 24-Sep-15 CE 520.00 5.90 -3.15
-34.81%
8.45
4.90
738,500 1,477 43.57 734,000 18,000
2.51%
PNB 24-Sep-15 CE 135.00 4.80 -0.85
-15.04%
5.00
3.00
738,000 369 28.12 470,000 -98,000
-17.25%
RELCAPITAL 24-Sep-15 CE 320.00 13.65 -2.25
-14.15%
14.90
7.05
737,000 1,474 76.06 436,000 16,500
3.93%
RPOWER 24-Sep-15 CE 37.50 1.05 -0.85
-44.74%
1.55
0.95
732,000 183 7.69 692,000 172,000
33.08%
SBIN 24-Sep-15 CE 300.00 0.35 -0.15
-30.00%
0.45
0.35
713,000 713 2.57 2,409,000 17,000
0.71%
BHEL 24-Sep-15 CE 220.00 5.10 -2.00
-28.17%
6.50
4.45
710,000 710 35.50 443,000 -1,000
-0.23%
CIPLA 24-Sep-15 CE 680.00 15.35 -0.60
-3.76%
25.00
14.05
692,500 1,385 133.86 367,500 47,000
14.66%
ONGC 24-Sep-15 CE 240.00 4.50 -1.15
-20.35%
6.20
3.65
687,000 687 30.50 704,000 54,000
8.31%
PNB 24-Sep-15 CE 150.00 1.55 -0.35
-18.42%
1.75
1.00
686,000 343 8.64 1,212,000 -32,000
-2.57%
DLF 24-Sep-15 CE 135.00 2.15 -0.90
-29.51%
2.90
1.50
684,000 342 13.13 744,000 -42,000
-5.34%
TATAPOWER 24-Sep-15 CE 60.00 1.15 -1.20
-51.06%
1.95
1.00
684,000 171 8.21 580,000 300,000
107.14%
AXISBANK 24-Sep-15 CE 540.00 3.35 -1.60
-32.32%
5.00
2.75
674,000 1,348 21.97 789,500 -18,500
-2.29%
ASHOKLEY 24-Sep-15 CE 97.50 1.35 -0.40
-22.86%
2.25
1.25
664,000 166 10.29 1,076,000 44,000
4.26%
TATAMOTORS 24-Sep-15 CE 360.00 3.15 -2.20
-41.12%
5.20
2.70
660,000 1,320 20.66 594,000 -156,000
-20.80%
NIFTY 24-Sep-15 CE 7,500.00 285.25 -125.95
-30.63%
370.90
271.00
653,700 26,148 1,913.64 939,875 116,900
14.20%
HDIL 24-Sep-15 CE 80.00 0.40 -0.40
-50.00%
0.60
0.30
652,000 326 2.48 1,272,000 -84,000
-6.19%
RELIANCE 24-Sep-15 CE 880.00 11.05 -5.80
-34.42%
15.00
9.30
646,000 2,584 75.32 345,750 -8,750
-2.47%
TATASTEEL 24-Sep-15 CE 260.00 1.40 -1.15
-45.10%
2.25
1.20
638,000 638 9.44 1,088,000 73,000
7.19%
GMRINFRA 24-Sep-15 CE 10.00 1.50 -0.15
-9.09%
1.60
0.85
637,000 49 7.33 572,000 91,000
18.92%
INFY 24-Sep-15 CE 1,100.00 29.35 -11.45
-28.06%
46.00
27.45
634,750 2,539 199.57 354,250 89,000
33.55%
APOLLOTYRE 24-Sep-15 CE 180.00 4.65 -0.80
-14.68%
5.80
2.95
628,000 314 26.56 442,000 26,000
6.25%
IDFC 24-Sep-15 CE 135.00 2.20 -0.20
-8.33%
2.45
1.50
626,000 313 12.52 1,186,000 -10,000
-0.84%
ICICIBANK 24-Sep-15 CE 310.00 0.95 -0.40
-29.63%
1.45
0.75
617,000 617 5.37 1,048,000 39,000
3.87%
SBIN 24-Sep-15 CE 255.00 2.65 -1.40
-34.57%
3.80
2.20
617,000 617 17.21 657,000 -28,000
-4.09%
SBIN 24-Sep-15 CE 290.00 0.50 -0.25
-33.33%
0.60
0.45
616,000 616 3.02 1,026,000 -104,000
-9.20%
YESBANK 24-Sep-15 CE 700.00 13.90 -7.05
-33.65%
18.00
11.70
612,500 2,450 85.57 416,000 29,250
7.56%
BHEL 24-Sep-15 CE 230.00 2.95 -1.35
-31.40%
3.60
2.65
611,000 611 18.09 569,000 -39,000
-6.41%
NIFTY 29-Oct-15 CE 8,200.00 65.20 -40.75
-38.46%
95.55
61.15
608,475 24,339 418.75 673,650 135,725
25.23%
BANKBARODA 24-Sep-15 CE 200.00 2.20 -0.40
-15.38%
2.35
1.35
604,000 302 10.57 1,196,000 10,000
0.84%
IOC 24-Sep-15 CE 400.00 21.10 7.75
58.05%
22.05
10.40
601,000 601 91.47 377,000 16,000
4.43%
IBREALEST 24-Sep-15 CE 75.00 0.55 -0.50
-47.62%
0.90
0.30
600,000 150 2.40 544,000 -40,000
-6.85%
VEDL 24-Sep-15 CE 105.00 1.90 -1.35
-41.54%
2.80
1.75
598,000 299 12.74 910,000 -102,000
-10.08%
ONGC 24-Sep-15 CE 250.00 2.55 -0.65
-20.31%
3.45
2.10
595,000 595 14.93 1,024,000 -20,000
-1.92%
NHPC 24-Sep-15 CE 17.50 0.15 -0.05
-25.00%
0.20
0.15
594,000 54 0.89 2,915,000 253,000
9.50%
RELCAPITAL 24-Sep-15 CE 340.00 6.60 -1.20
-15.38%
7.15
3.40
578,500 1,157 29.91 320,000 -6,500
-1.99%
CIPLA 24-Sep-15 CE 660.00 22.95 -2.15
-8.57%
35.15
21.25
563,000 1,126 150.21 213,500 133,000
165.22%
SUNTV 24-Sep-15 CE 400.00 20.45 6.75
49.27%
23.20
8.00
550,000 1,100 95.37 213,000 80,500
60.75%
IBREALEST 24-Sep-15 CE 62.50 3.40 -2.10
-38.18%
4.40
1.90
540,000 135 14.42 280,000 64,000
29.63%
HINDALCO 24-Sep-15 CE 77.50 2.50 -1.30
-34.21%
3.35
2.20
536,000 268 13.83 408,000 128,000
45.71%
PNB 24-Sep-15 CE 145.00 2.20 -0.55
-20.00%
2.40
1.45
534,000 267 9.83 542,000 62,000
12.92%
BHARTIARTL 24-Sep-15 CE 370.00 5.15 0.05
0.98%
5.80
4.00
529,000 529 26.87 272,000 -143,000
-34.46%
ITC 24-Sep-15 CE 320.00 6.95 -1.95
-21.91%
9.20
6.45
529,000 529 41.37 419,000 101,000
31.76%
NIFTY 29-Oct-15 CE 8,000.00 124.35 -61.20
-32.98%
177.40
115.90
524,400 20,976 667.67 353,875 124,200
54.08%
JINDALSTEL 24-Sep-15 CE 80.00 0.45 -0.25
-35.71%
0.60
0.25
522,000 261 1.88 1,480,000 -100,000
-6.33%
TATAPOWER 24-Sep-15 CE 65.00 0.30 -0.40
-57.14%
0.55
0.25
520,000 130 1.72 872,000 -12,000
-1.36%
BANKBARODA 24-Sep-15 CE 175.00 10.00 -0.70
-6.54%
10.30
6.00
518,000 259 41.28 184,000 10,000
5.75%
HDIL 24-Sep-15 CE 55.00 6.45 -3.75
-36.76%
7.50
5.35
516,000 258 31.01 310,000 282,000
1,007.14%
UNIONBANK 24-Sep-15 CE 180.00 2.25 -1.30
-36.62%
2.95
1.75
514,000 257 10.85 620,000 -12,000
-1.90%
RELIANCE 24-Sep-15 CE 840.00 26.35 -10.35
-28.20%
33.20
22.00
513,250 2,053 132.68 211,250 67,750
47.21%
BANKNIFTY 24-Sep-15 CE 18,500.00 20.10 -14.45
-41.82%
27.55
16.80
501,725 20,069 99.34 394,400 5,100
1.31%
GMRINFRA 24-Sep-15 CE 15.00 0.10 0.00
0.00%
0.10
0.05
494,000 38 0.25 3,575,000 351,000
10.89%
NIFTY 29-Oct-15 CE 8,100.00 90.65 -51.00
-36.00%
126.00
84.00
489,725 19,589 456.72 453,900 55,875
14.04%
UNIONBANK 24-Sep-15 CE 160.00 8.20 -2.80
-25.45%
9.20
6.25
488,000 244 36.70 192,000 74,000
62.71%
IOC 24-Sep-15 CE 410.00 15.60 6.10
64.21%
16.90
7.00
483,000 483 60.95 574,000 118,000
25.88%
BANKINDIA 24-Sep-15 CE 140.00 3.95 -1.80
-31.30%
4.80
3.15
476,000 476 17.47 539,000 101,000
23.06%
PNB 24-Sep-15 CE 160.00 0.75 -0.20
-21.05%
0.80
0.45
476,000 238 2.86 1,094,000 -54,000
-4.70%
APOLLOTYRE 24-Sep-15 CE 190.00 2.30 -0.35
-13.21%
2.90
1.40
474,000 237 10.14 752,000 -56,000
-6.93%
IDBI 24-Sep-15 CE 70.00 0.25 -0.20
-44.44%
0.35
0.20
472,000 118 1.13 868,000 36,000
4.33%
BANKNIFTY 24-Sep-15 CE 16,000.00 576.65 -256.55
-30.79%
710.00
468.20
471,675 18,867 2,559.50 124,550 84,150
208.29%
BHARTIARTL 24-Sep-15 CE 360.00 8.25 0.15
1.85%
9.15
6.50
471,000 471 37.35 530,000 -39,000
-6.85%
RELCAPITAL 24-Sep-15 CE 330.00 9.70 -1.60
-14.16%
10.50
5.00
466,500 933 34.75 130,000 21,000
19.27%
UNITECH 24-Sep-15 CE 10.00 0.05 0.00
0.00%
0.05
0.05
462,000 42 0.23 4,411,000 451,000
11.39%
JISLJALEQS 24-Sep-15 CE 60.00 1.35 -0.85
-38.64%
1.65
1.10
460,000 115 5.75 544,000 40,000
7.94%
NIFTY 24-Sep-15 CE 9,100.00 2.00 -0.10
-4.76%
2.15
1.90
459,700 18,388 9.24 918,900 -500
-0.05%
NIFTY 29-Oct-15 CE 8,300.00 46.50 -29.60
-38.90%
67.80
44.10
453,375 18,135 226.91 406,625 -400
-0.10%
RCOM 24-Sep-15 CE 62.50 2.00 -0.30
-13.04%
2.00
1.40
452,000 113 7.55 496,000 8,000
1.64%
PNB 24-Sep-15 CE 125.00 9.25 -12.65
-57.76%
9.65
6.30
446,000 223 31.98 226,000 222,000
5,550.00%
BHEL 24-Sep-15 CE 210.00 8.70 -2.65
-23.35%
9.80
7.70
444,000 444 37.83 289,000 67,000
30.18%
TATAGLOBAL 24-Sep-15 CE 125.00 2.90 -1.55
-34.83%
5.00
2.00
444,000 222 12.92 354,000 -10,000
-2.75%
ICICIBANK 24-Sep-15 CE 320.00 0.60 -0.25
-29.41%
0.65
0.45
442,000 442 2.34 1,068,000 -196,000
-15.51%
ANDHRABANK 24-Sep-15 CE 70.00 1.15 -0.60
-34.29%
1.40
1.00
440,000 110 4.97 616,000 0
0.00%
INDIACEM 24-Sep-15 CE 70.00 3.70 -2.40
-39.34%
4.95
3.00
440,000 110 15.58 252,000 144,000
133.33%
VEDL 24-Sep-15 CE 110.00 1.15 -0.95
-45.24%
1.70
1.05
436,000 218 5.41 1,402,000 -18,000
-1.27%
BHEL 24-Sep-15 CE 250.00 1.10 -0.45
-29.03%
1.25
0.90
428,000 428 4.49 633,000 2,000
0.32%
DISHTV 24-Sep-15 CE 115.00 1.50 -0.75
-33.33%
2.00
1.30
428,000 107 6.63 736,000 -32,000
-4.17%
TATAMOTORS 24-Sep-15 CE 320.00 15.50 -6.25
-28.74%
17.65
12.75
427,000 854 62.00 199,000 115,500
138.32%
COALINDIA 24-Sep-15 CE 350.00 11.15 0.45
4.21%
11.90
7.50
425,000 425 43.44 252,000 26,000
11.50%
RCOM 24-Sep-15 CE 57.50 4.30 -0.65
-13.13%
4.40
3.00
424,000 106 15.18 384,000 160,000
71.43%
IDBI 24-Sep-15 CE 57.50 2.30 -1.45
-38.67%
3.25
1.85
420,000 105 9.32 204,000 100,000
96.15%
AMTEKAUTO 24-Sep-15 CE 60.00 0.50 -0.05
-9.09%
0.80
0.20
418,000 209 2.09 446,000 54,000
13.78%
BHARTIARTL 24-Sep-15 CE 350.00 12.80 0.85
7.11%
14.15
10.00
418,000 418 51.12 248,000 -1,000
-0.40%
SUNTV 24-Sep-15 CE 380.00 29.20 7.90
37.09%
33.00
13.25
416,500 833 83.76 171,000 -25,000
-12.76%
SBIN 24-Sep-15 CE 265.00 1.60 -0.80
-33.33%
2.05
1.50
416,000 416 6.78 588,000 48,000
8.89%
YESBANK 24-Sep-15 CE 680.00 20.05 -9.65
-32.49%
26.25
17.25
416,000 1,664 84.24 216,500 -500
-0.23%
HINDALCO 24-Sep-15 CE 100.00 0.20 -0.05
-20.00%
0.20
0.15
414,000 207 0.75 1,532,000 34,000
2.27%
SUNPHARMA 24-Sep-15 CE 900.00 17.40 -10.35
-37.30%
29.35
16.55
412,000 1,648 83.39 251,250 47,750
23.46%
ARVIND 24-Sep-15 CE 270.00 9.35 -2.35
-20.09%
14.45
8.25
390,000 390 41.65 205,000 32,000
18.50%
JPPOWER 24-Sep-15 CE 7.50 0.15 -0.10
-40.00%
0.15
0.15
380,000 20 0.57 2,736,000 114,000
4.35%
UNIONBANK 24-Sep-15 CE 190.00 1.10 -0.75
-40.54%
1.45
0.80
378,000 189 3.86 618,000 -40,000
-6.08%
CANBK 24-Sep-15 CE 270.00 11.25 -3.75
-25.00%
12.45
8.40
369,000 369 38.23 186,000 25,000
15.53%
BHEL 24-Sep-15 CE 240.00 1.70 -0.90
-34.62%
2.05
1.50
368,000 368 6.18 684,000 17,000
2.55%
RPOWER 24-Sep-15 CE 42.50 0.20 -0.20
-50.00%
0.30
0.15
368,000 92 0.81 2,132,000 -4,000
-0.19%
DISHTV 24-Sep-15 CE 120.00 0.85 -0.45
-34.62%
1.05
0.75
364,000 91 2.95 1,560,000 80,000
5.41%
KTKBANK 24-Sep-15 CE 120.00 3.55 -1.90
-34.86%
4.35
2.50
364,000 182 11.50 186,000 56,000
43.08%
INDIACEM 24-Sep-15 CE 75.00 1.90 -1.45
-43.28%
3.20
1.50
360,000 90 6.66 520,000 32,000
6.56%
SBIN 24-Sep-15 CE 225.00 11.55 -4.00
-25.72%
13.45
11.10
359,000 359 42.18 204,000 198,000
3,300.00%
NIFTY 29-Oct-15 CE 7,900.00 167.30 -68.45
-29.03%
210.00
156.00
358,650 14,346 599.99 171,050 103,400
152.85%
ITC 24-Sep-15 CE 340.00 1.55 -0.50
-24.39%
2.10
1.35
358,000 358 6.19 990,000 23,000
2.38%
NIFTY 29-Oct-15 CE 8,600.00 16.75 -8.55
-33.79%
21.55
11.25
357,575 14,303 61.50 748,425 92,800
14.15%
SAIL 24-Sep-15 CE 47.50 2.00 -0.90
-31.03%
3.00
1.80
356,000 89 7.33 260,000 96,000
58.54%
COALINDIA 24-Sep-15 CE 360.00 7.25 0.30
4.32%
7.60
4.60
352,000 352 22.42 302,000 -19,000
-5.92%
HINDPETRO 24-Sep-15 CE 800.00 26.70 -4.90
-15.51%
32.85
19.50
346,500 693 84.13 130,500 59,000
82.52%
CANBK 24-Sep-15 CE 260.00 15.55 -4.85
-23.77%
16.60
12.50
344,000 344 49.91 183,000 137,000
297.83%
CANBK 24-Sep-15 CE 280.00 7.85 -2.80
-26.29%
9.50
6.10
342,000 342 24.76 450,000 65,000
16.88%
IOC 24-Sep-15 CE 420.00 11.55 4.70
68.61%
12.50
5.00
340,000 340 31.18 269,000 -19,000
-6.60%
YESBANK 24-Sep-15 CE 660.00 28.25 -12.05
-29.90%
32.55
24.40
335,000 1,340 95.21 118,500 -8,500
-6.69%
LT 24-Sep-15 CE 1,600.00 29.70 -13.10
-30.61%
40.00
25.25
334,500 2,676 106.00 214,000 11,375
5.61%
L&TFH 24-Sep-15 CE 65.00 1.85 -0.20
-9.76%
2.00
1.50
332,000 83 5.51 1,148,000 -4,000
-0.35%
L&TFH 24-Sep-15 CE 70.00 0.65 -0.10
-13.33%
0.70
0.45
332,000 83 1.83 1,768,000 4,000
0.23%
RCOM 24-Sep-15 CE 75.00 0.25 -0.10
-28.57%
0.25
0.15
332,000 83 0.70 448,000 36,000
8.74%
INFY 24-Sep-15 CE 1,180.00 8.95 -3.25
-26.64%
12.40
8.45
329,250 1,317 32.27 136,000 45,500
50.28%
TATAMTRDVR 24-Sep-15 CE 230.00 9.20 -4.10
-30.83%
11.35
7.50
329,000 329 29.25 115,000 7,000
6.48%
ARVIND 24-Sep-15 CE 260.00 13.60 -3.45
-20.23%
20.25
11.80
327,000 327 46.11 81,000 32,000
65.31%
CANBK 24-Sep-15 CE 300.00 3.80 -1.50
-28.30%
4.60
2.80
327,000 327 11.25 444,000 0
0.00%
UNIONBANK 24-Sep-15 CE 165.00 6.15 -2.40
-28.07%
7.00
4.75
316,000 158 17.98 124,000 22,000
21.57%
ARVIND 24-Sep-15 CE 280.00 6.50 -1.60
-19.75%
10.00
5.70
315,000 315 23.12 206,000 10,000
5.10%
INFY 24-Sep-15 CE 1,140.00 16.50 -6.65
-28.73%
25.75
15.50
311,250 1,245 57.49 227,250 -22,500
-9.01%
TATAMTRDVR 24-Sep-15 CE 240.00 5.85 -2.60
-30.77%
7.15
4.60
309,000 309 16.75 182,000 -18,000
-9.00%
APOLLOTYRE 24-Sep-15 CE 210.00 0.60 -0.05
-7.69%
0.75
0.40
306,000 153 1.68 362,000 226,000
166.18%
JSWENERGY 24-Sep-15 CE 80.00 2.80 -0.25
-8.20%
3.30
1.60
306,000 153 7.53 232,000 112,000
93.33%
ADANIPORTS 24-Sep-15 CE 350.00 12.15 0.00
0.00%
13.05
8.20
306,000 306 29.84 152,000 12,000
8.57%
RELCAPITAL 24-Sep-15 CE 310.00 18.80 -2.55
-11.94%
20.55
10.20
303,000 606 45.21 131,000 48,500
58.79%
INFY 24-Sep-15 CE 1,160.00 12.15 -4.75
-28.11%
18.60
11.40
301,750 1,207 39.89 238,500 57,000
31.40%
KTKBANK 24-Sep-15 CE 140.00 0.60 0.00
0.00%
0.60
0.30
300,000 150 1.44 216,000 -186,000
-46.27%
SBIN 24-Sep-15 CE 275.00 1.00 -0.45
-31.03%
1.20
0.75
299,000 299 2.93 583,000 -25,000
-4.11%
AXISBANK 24-Sep-15 CE 560.00 2.00 -0.85
-29.82%
3.50
1.50
296,000 592 5.68 540,500 -10,500
-1.91%
JINDALSTEL 24-Sep-15 CE 90.00 0.20 -0.15
-42.86%
0.25
0.15
290,000 145 0.64 680,000 76,000
12.58%
APOLLOTYRE 24-Sep-15 CE 170.00 8.75 -1.30
-12.94%
10.05
5.75
286,000 143 21.88 64,000 10,000
18.52%
NIFTY 29-Oct-15 CE 8,500.00 23.80 -13.20
-35.68%
35.40
20.25
281,575 11,263 70.65 376,525 -25,750
-6.40%
ANDHRABANK 24-Sep-15 CE 65.00 2.40 -1.15
-32.39%
2.80
2.10
280,000 70 6.58 348,000 44,000
14.47%
IDEA 24-Sep-15 CE 150.00 5.45 -0.50
-8.40%
6.05
4.60
276,000 138 14.57 190,000 40,000
26.67%
IDEA 24-Sep-15 CE 155.00 3.45 -0.35
-9.21%
4.00
2.75
276,000 138 9.22 490,000 42,000
9.38%
ITC 24-Sep-15 CE 325.00 4.90 -1.65
-25.19%
6.60
4.45
275,000 275 15.13 167,000 37,000
28.46%
YESBANK 24-Sep-15 CE 720.00 9.35 -4.90
-34.39%
12.65
7.85
273,500 1,094 25.41 268,750 34,750
14.85%
NIFTY 24-Sep-15 CE 8,250.00 15.20 -15.45
-50.41%
23.95
14.00
272,900 10,916 44.18 177,050 -27,225
-13.33%
IDEA 24-Sep-15 CE 160.00 2.10 -0.30
-12.50%
2.55
1.80
272,000 136 5.71 442,000 -8,000
-1.78%
IBREALEST 24-Sep-15 CE 67.50 1.65 -1.40
-45.90%
2.15
0.85
272,000 68 3.62 144,000 32,000
28.57%
LT 24-Sep-15 CE 1,650.00 17.05 -8.60
-33.53%
23.00
14.65
271,500 2,172 50.72 306,625 -22,500
-6.84%
BANKINDIA 24-Sep-15 CE 145.00 2.70 -1.45
-34.94%
3.50
2.20
271,000 271 6.69 252,000 112,000
80.00%
BANKBARODA 24-Sep-15 CE 185.00 5.80 -0.50
-7.94%
6.20
3.25
270,000 135 12.53 352,000 28,000
8.64%
BANKINDIA 24-Sep-15 CE 150.00 1.90 -1.00
-34.48%
2.30
1.40
268,000 268 4.77 507,000 -2,000
-0.39%
INFY 24-Sep-15 CE 1,120.00 22.20 -8.85
-28.50%
34.00
20.70
268,000 1,072 65.79 180,000 9,500
5.57%
RCOM 24-Sep-15 CE 67.50 0.85 -0.20
-19.05%
0.90
0.60
268,000 67 1.93 212,000 32,000
17.78%
NTPC 24-Sep-15 CE 120.00 2.00 -1.20
-37.50%
3.00
1.75
266,000 133 5.64 324,000 52,000
19.12%
ONGC 24-Sep-15 CE 260.00 1.50 -0.30
-16.67%
1.90
1.25
266,000 266 3.94 654,000 18,000
2.83%
RELINFRA 24-Sep-15 CE 340.00 7.20 -5.85
-44.83%
12.90
6.40
265,000 530 20.03 294,000 60,500
25.91%
NIFTY 24-Sep-15 CE 9,200.00 1.85 0.10
5.71%
2.00
1.65
264,300 10,572 4.68 349,600 -27,225
-7.22%
RECLTD 24-Sep-15 CE 270.00 1.45 -2.20
-60.27%
3.45
1.30
263,000 263 5.31 156,000 1,000
0.65%
NIFTY 29-Oct-15 CE 8,400.00 33.35 -19.70
-37.13%
44.20
31.20
262,875 10,515 92.69 264,950 22,675
9.36%
BANKBARODA 24-Sep-15 CE 195.00 3.00 -0.45
-13.04%
3.15
1.75
262,000 131 5.97 228,000 32,000
16.33%
NTPC 24-Sep-15 CE 125.00 0.95 -0.65
-40.63%
1.50
0.85
262,000 131 2.78 442,000 64,000
16.93%
PNB 24-Sep-15 CE 155.00 1.05 -0.25
-19.23%
1.10
0.75
262,000 131 2.25 534,000 18,000
3.49%
TCS 24-Sep-15 CE 2,700.00 21.30 -11.05
-34.16%
33.95
19.80
260,250 2,082 65.24 185,125 9,750
5.56%
IDBI 24-Sep-15 CE 62.50 1.00 -0.65
-39.39%
1.35
0.80
260,000 65 2.47 356,000 36,000
11.25%
HDFCBANK 24-Sep-15 CE 1,060.00 5.95 -1.45
-19.59%
6.15
3.70
258,750 1,035 13.46 211,000 -6,000
-2.76%
NIFTY 24-Sep-15 CE 7,400.00 352.50 -133.10
-27.41%
450.05
336.90
257,475 10,299 923.79 233,025 80,100
52.38%
AXISBANK 24-Sep-15 CE 460.00 27.40 -11.10
-28.83%
32.00
24.00
255,500 511 66.20 232,500 123,500
113.30%
RECLTD 24-Sep-15 CE 260.00 2.80 -3.90
-58.21%
5.50
2.50
255,000 255 9.05 359,000 14,000
4.06%
HDFCBANK 24-Sep-15 CE 1,000.00 24.55 -6.55
-21.06%
25.95
18.50
252,500 1,010 57.17 109,250 30,000
37.85%
IDFC 24-Sep-15 CE 145.00 0.65 0.05
8.33%
0.65
0.35
252,000 126 1.29 722,000 -28,000
-3.73%
TATAGLOBAL 24-Sep-15 CE 130.00 1.50 -0.95
-38.78%
2.25
1.10
252,000 126 3.86 328,000 14,000
4.46%
SUNTV 24-Sep-15 CE 420.00 13.75 5.40
64.67%
15.80
4.75
250,500 501 29.38 159,000 47,000
41.96%
CIPLA 24-Sep-15 CE 720.00 6.60 0.30
4.76%
12.00
6.10
248,500 497 20.48 213,000 37,000
21.02%
NTPC 24-Sep-15 CE 115.00 3.90 -2.05
-34.45%
4.20
3.40
248,000 124 9.45 136,000 88,000
183.33%
SUNTV 24-Sep-15 CE 360.00 42.20 10.85
34.61%
46.00
20.90
242,000 484 67.11 142,500 10,000
7.55%
AMBUJACEM 24-Sep-15 CE 220.00 5.10 -3.40
-40.00%
7.55
4.60
239,000 239 13.29 181,000 -14,000
-7.18%
RELIANCE 24-Sep-15 CE 920.00 4.05 -2.30
-36.22%
5.50
3.55
238,750 955 10.34 294,750 -15,750
-5.07%
COALINDIA 24-Sep-15 CE 370.00 4.45 0.00
0.00%
4.80
3.00
234,000 234 9.38 312,000 6,000
1.96%
TATAGLOBAL 24-Sep-15 CE 120.00 5.05 -2.40
-32.21%
6.60
3.65
234,000 117 11.49 252,000 -4,000
-1.56%
AUROPHARMA 24-Sep-15 CE 800.00 11.35 -4.70
-29.28%
15.15
9.90
233,000 466 26.19 300,500 7,000
2.39%
CENTURYTEX 24-Sep-15 CE 540.00 20.60 -9.55
-31.67%
28.10
18.55
233,000 466 51.70 123,000 58,000
89.23%
UNIONBANK 24-Sep-15 CE 200.00 0.50 -0.45
-47.37%
0.75
0.40
232,000 116 1.16 982,000 6,000
0.61%
BANKINDIA 24-Sep-15 CE 130.00 7.65 -2.95
-27.83%
8.75
6.20
231,000 231 16.52 91,000 46,000
102.22%
VOLTAS 24-Sep-15 CE 280.00 5.30 -2.75
-34.16%
7.15
4.30
230,000 230 12.10 169,000 23,000
15.75%
IBREALEST 24-Sep-15 CE 57.50 6.05 -2.45
-28.82%
7.05
3.85
228,000 57 11.72 100,000 68,000
212.50%
SAIL 24-Sep-15 CE 52.50 0.70 -0.30
-30.00%
1.00
0.65
228,000 57 1.69 524,000 68,000
14.91%
HINDALCO 24-Sep-15 CE 82.50 1.20 -0.85
-41.46%
1.45
1.15
226,000 113 2.92 322,000 -98,000
-23.33%
BANKNIFTY 24-Sep-15 CE 19,000.00 11.50 -6.15
-34.84%
15.00
10.20
225,475 9,019 26.56 386,450 -12,950
-3.24%
APOLLOTYRE 24-Sep-15 CE 200.00 1.10 -0.15
-12.00%
1.40
0.75
224,000 112 2.42 804,000 -46,000
-5.41%
IDFC 24-Sep-15 CE 150.00 0.35 -0.05
-12.50%
0.40
0.25
224,000 112 0.69 1,576,000 -44,000
-2.72%
YESBANK 24-Sep-15 CE 740.00 6.40 -3.35
-34.36%
8.25
5.30
224,000 896 14.11 176,750 -23,000
-11.51%
TATASTEEL 24-Sep-15 CE 270.00 0.85 -0.60
-41.38%
1.25
0.70
223,000 223 1.98 440,000 6,000
1.38%
NIFTY 29-Oct-15 CE 7,800.00 214.60 -79.95
-27.14%
264.60
201.80
219,400 8,776 478.42 123,100 47,225
62.24%
NMDC 24-Sep-15 CE 100.00 1.85 -1.60
-46.38%
3.10
1.60
218,000 109 4.03 496,000 34,000
7.36%
CANBK 24-Sep-15 CE 290.00 5.50 -2.10
-27.63%
6.40
4.25
214,000 214 10.68 191,000 -3,000
-1.55%
TCS 24-Sep-15 CE 2,600.00 51.45 -23.65
-31.49%
70.85
49.00
214,000 1,712 127.01 141,625 38,750
37.67%
AXISBANK 24-Sep-15 CE 580.00 1.30 -0.40
-23.53%
1.35
1.05
213,000 426 2.62 498,000 -16,500
-3.21%
VOLTAS 24-Sep-15 CE 270.00 8.00 -4.00
-33.33%
11.30
6.60
213,000 213 16.98 175,000 26,000
17.45%
IDBI 24-Sep-15 CE 55.00 3.55 -1.65
-31.73%
3.65
3.00
212,000 53 7.12 132,000 52,000
65.00%
LICHSGFIN 24-Sep-15 CE 420.00 16.85 -6.15
-26.74%
21.00
14.85
211,000 422 35.72 79,500 21,000
35.90%
BHARTIARTL 24-Sep-15 CE 380.00 3.10 -0.10
-3.13%
3.50
2.55
208,000 208 6.41 362,000 -17,000
-4.49%
IFCI 24-Sep-15 CE 17.50 2.00 0.00
0.00%
2.10
1.40
208,000 26 3.81 392,000 64,000
19.51%
ORIENTBANK 24-Sep-15 CE 140.00 3.05 -1.30
-29.89%
4.00
2.50
208,000 208 5.93 216,000 -28,000
-11.48%
RELCAPITAL 24-Sep-15 CE 350.00 4.55 -0.90
-16.51%
4.80
2.45
205,500 411 7.17 94,000 12,500
15.34%
BPCL 24-Sep-15 CE 860.00 30.15 3.85
14.64%
31.35
18.05
203,500 407 51.59 111,000 23,000
26.14%
LICHSGFIN 24-Sep-15 CE 450.00 6.65 -3.65
-35.44%
8.50
5.50
203,500 407 13.29 158,500 23,000
16.97%
KTKBANK 24-Sep-15 CE 130.00 1.35 -0.60
-30.77%
1.60
0.85
202,000 101 2.12 350,000 -30,000
-7.89%
ADANIPORTS 24-Sep-15 CE 370.00 5.85 -0.60
-9.30%
6.70
4.15
202,000 202 10.00 246,000 -12,000
-4.65%
ORIENTBANK 24-Sep-15 CE 130.00 5.75 -2.35
-29.01%
7.50
4.75
202,000 202 11.21 281,000 43,000
18.07%
INFY 24-Sep-15 CE 1,200.00 6.95 -1.95
-21.91%
10.45
6.40
201,750 807 15.13 432,250 30,500
7.59%
INDIACEM 24-Sep-15 CE 80.00 0.90 -0.75
-45.45%
1.60
0.75
200,000 50 1.84 600,000 36,000
6.38%
RELINFRA 24-Sep-15 CE 330.00 9.80 -7.95
-44.79%
14.25
8.65
199,500 399 20.59 113,500 46,500
69.40%
SUNPHARMA 24-Sep-15 CE 920.00 12.35 -7.55
-37.94%
20.55
11.55
199,250 797 29.07 168,500 -1,750
-1.03%
SAIL 24-Sep-15 CE 55.00 0.40 -0.15
-27.27%
0.55
0.35
196,000 49 0.80 1,248,000 12,000
0.97%
NIFTY 24-Sep-15 CE 7,000.00 684.30 -163.40
-19.28%
794.10
660.10
195,800 7,832 1,361.65 795,075 113,100
16.58%
NIFTY 24-Sep-15 CE 7,850.00 98.05 -73.25
-42.76%
152.40
90.10
192,175 7,687 198.00 80,625 13,975
20.97%
AMTEKAUTO 24-Sep-15 CE 25.00 9.25 0.55
6.32%
11.60
6.45
192,000 96 16.57 32,000 30,000
1,500.00%
IOB 24-Sep-15 CE 35.00 0.80 -0.45
-36.00%
0.95
0.60
192,000 24 1.32 464,000 0
0.00%
PTC 24-Sep-15 CE 60.00 1.15 -0.65
-36.11%
1.75
1.00
192,000 48 2.38 268,000 4,000
1.52%
TECHM 24-Sep-15 CE 560.00 9.00 -3.75
-29.41%
15.50
8.30
190,500 381 21.98 139,500 31,500
29.17%
ITC 24-Sep-15 CE 350.00 0.70 -0.20
-22.22%
1.00
0.65
190,000 190 1.46 419,000 38,000
9.97%
SYNDIBANK 24-Sep-15 CE 90.00 1.20 -0.90
-42.86%
1.80
1.05
190,000 95 2.38 266,000 6,000
2.31%
ADANIPORTS 24-Sep-15 CE 360.00 8.65 -0.20
-2.26%
9.35
6.00
189,000 189 13.63 222,000 17,000
8.29%
ANDHRABANK 24-Sep-15 CE 75.00 0.55 -0.25
-31.25%
0.60
0.45
188,000 47 0.96 320,000 20,000
6.67%
ALBK 24-Sep-15 CE 80.00 2.90 -1.80
-38.30%
4.00
2.40
188,000 94 5.26 90,000 38,000
73.08%
L&TFH 24-Sep-15 CE 67.50 1.05 -0.20
-16.00%
1.15
0.90
188,000 47 1.94 596,000 68,000
12.88%
ICICIBANK 24-Sep-15 CE 250.00 16.75 -6.30
-27.33%
21.50
14.95
187,000 187 30.41 76,000 37,000
94.87%
TCS 24-Sep-15 CE 2,650.00 33.40 -17.50
-34.38%
50.95
31.80
186,875 1,495 73.39 75,500 19,125
33.92%
CAIRN 24-Sep-15 CE 150.00 5.80 -1.45
-20.00%
6.60
4.50
186,000 186 9.77 282,000 -25,000
-8.14%
LT 24-Sep-15 CE 1,700.00 9.25 -4.95
-34.86%
12.60
8.10
186,000 1,488 18.79 277,375 -7,250
-2.55%
RELCAPITAL 24-Sep-15 CE 360.00 3.00 -0.70
-18.92%
3.20
1.85
186,000 372 4.59 114,500 6,000
5.53%
VEDL 24-Sep-15 CE 120.00 0.50 -0.35
-41.18%
0.60
0.45
180,000 90 0.90 564,000 54,000
10.59%
ONGC 24-Sep-15 CE 220.00 12.60 -3.00
-19.23%
13.25
10.20
179,000 179 20.80 113,000 80,000
242.42%
RELINFRA 24-Sep-15 CE 350.00 5.25 -4.50
-46.15%
9.05
4.80
178,000 356 9.75 164,000 24,500
17.56%
HINDUNILVR 24-Sep-15 CE 900.00 4.55 -1.00
-18.02%
6.40
4.00
177,750 711 8.94 204,500 11,750
6.10%
ARVIND 24-Sep-15 CE 290.00 4.35 -0.90
-17.14%
6.60
3.90
177,000 177 9.13 134,000 22,000
19.64%
RPOWER 24-Sep-15 CE 35.00 2.10 -1.65
-44.00%
2.80
1.90
176,000 44 3.75 300,000 48,000
19.05%
NIFTY 24-Sep-15 CE 7,950.00 64.05 -56.85
-47.02%
99.30
59.05
175,825 7,033 122.78 61,050 -10,675
-14.88%
IRB 24-Sep-15 CE 230.00 7.25 -3.75
-34.09%
9.55
5.50
174,000 174 12.32 139,000 0
0.00%
LICHSGFIN 24-Sep-15 CE 460.00 4.65 -2.85
-38.00%
7.00
3.95
172,500 345 8.30 202,000 31,500
18.48%
FEDERALBNK 24-Sep-15 CE 65.00 0.60 -0.25
-29.41%
0.65
0.50
172,000 43 0.96 448,000 8,000
1.82%
HDFCBANK 24-Sep-15 CE 1,020.00 16.05 -4.35
-21.32%
16.55
11.25
171,750 687 23.86 181,250 13,750
8.21%
HDIL 24-Sep-15 CE 85.00 0.25 -0.25
-50.00%
0.40
0.20
168,000 84 0.44 472,000 40,000
9.26%
IOC 24-Sep-15 CE 430.00 8.30 3.45
71.13%
9.00
3.25
168,000 168 10.55 126,000 -32,000
-20.25%
PFC 24-Sep-15 CE 220.00 5.20 -5.10
-49.51%
11.35
4.75
168,000 168 10.45 148,000 20,000
15.63%
TATAPOWER 24-Sep-15 CE 57.50 2.15 -1.70
-44.16%
2.45
1.90
168,000 42 3.54 148,000 136,000
1,133.33%
UCOBANK 24-Sep-15 CE 45.00 1.45 -0.70
-32.56%
1.55
1.25
168,000 42 2.27 312,000 72,000
30.00%
YESBANK 24-Sep-15 CE 760.00 4.15 -2.10
-33.60%
5.10
3.55
167,750 671 7.08 177,250 4,000
2.31%
DLF 24-Sep-15 CE 145.00 1.10 -0.35
-24.14%
1.30
0.80
166,000 83 1.63 158,000 20,000
14.49%
EXIDEIND 24-Sep-15 CE 160.00 1.95 -0.05
-2.50%
2.15
1.15
166,000 83 2.99 218,000 26,000
13.54%
NIFTY 31-Dec-15 CE 9,000.00 37.60 -9.00
-19.31%
45.00
35.00
164,625 6,585 62.23 2,070,500 30,650
1.50%
COALINDIA 24-Sep-15 CE 380.00 2.70 -0.10
-3.57%
3.00
1.85
164,000 164 4.13 330,000 6,000
1.85%
RPOWER 24-Sep-15 CE 45.00 0.15 -0.05
-25.00%
0.15
0.10
164,000 41 0.21 1,244,000 40,000
3.32%
TATAMOTORS 24-Sep-15 CE 370.00 1.85 -1.55
-45.59%
2.60
1.70
164,000 328 3.28 345,000 -5,000
-1.43%
HINDUNILVR 24-Sep-15 CE 840.00 19.65 -3.50
-15.12%
25.75
16.20
163,250 653 34.41 90,750 20,000
28.27%
NIFTY 29-Oct-15 CE 9,100.00 7.55 -1.25
-14.20%
8.30
6.25
163,025 6,521 12.01 664,125 -6,000
-0.90%
SBIN 24-Sep-15 CE 285.00 0.60 -0.35
-36.84%
0.75
0.55
163,000 163 0.96 380,000 24,000
6.74%
APOLLOTYRE 24-Sep-15 CE 185.00 3.30 -0.60
-15.38%
4.00
2.00
162,000 81 4.88 114,000 -34,000
-22.97%
BANKBARODA 24-Sep-15 CE 210.00 1.15 -0.30
-20.69%
1.25
0.70
162,000 81 1.51 600,000 12,000
2.04%
IDEA 24-Sep-15 CE 165.00 1.30 -0.25
-16.13%
1.55
1.10
162,000 81 2.07 176,000 -26,000
-12.87%
ADANIPORTS 24-Sep-15 CE 340.00 16.20 -0.30
-1.82%
17.50
11.65
162,000 162 22.11 78,000 9,000
13.04%
SUNPHARMA 24-Sep-15 CE 880.00 24.00 -14.40
-37.50%
38.50
23.00
161,500 646 43.93 73,000 29,500
67.82%
POWERGRID 24-Sep-15 CE 125.00 1.95 -1.30
-40.00%
2.50
1.80
160,000 80 3.30 158,000 82,000
107.89%
DLF 24-Sep-15 CE 100.00 19.80 -2.85
-12.58%
21.55
15.65
158,000 79 29.37 390,000 90,000
30.00%
LICHSGFIN 24-Sep-15 CE 430.00 12.65 -5.20
-29.13%
15.30
11.25
157,500 315 20.43 79,500 11,500
16.91%
LICHSGFIN 24-Sep-15 CE 440.00 9.30 -4.40
-32.12%
11.45
8.10
157,500 315 15.26 106,500 1,500
1.43%
TATAMTRDVR 24-Sep-15 CE 250.00 3.40 -1.65
-32.67%
3.85
2.55
157,000 157 4.77 193,000 -12,000
-5.85%
RELCAPITAL 24-Sep-15 CE 300.00 25.10 -2.90
-10.36%
26.00
15.00
156,500 313 30.60 135,500 3,500
2.65%
NIFTY 24-Sep-15 CE 7,650.00 192.80 -108.40
-35.99%
266.75
180.00
156,375 6,255 304.99 44,350 42,275
2,037.35%
HINDALCO 24-Sep-15 CE 95.00 0.30 -0.15
-33.33%
0.35
0.25
156,000 78 0.45 632,000 -4,000
-0.63%
PFC 24-Sep-15 CE 230.00 2.85 -3.40
-54.40%
5.30
2.65
156,000 156 5.65 167,000 -11,000
-6.18%
SYNDIBANK 24-Sep-15 CE 85.00 2.15 -1.70
-44.16%
3.05
1.90
156,000 78 3.45 150,000 6,000
4.17%
CENTURYTEX 24-Sep-15 CE 560.00 14.45 -7.05
-32.79%
20.00
13.20
155,500 311 24.30 73,000 1,000
1.39%
LUPIN 24-Sep-15 CE 1,900.00 57.80 -0.35
-0.60%
72.90
50.85
154,875 1,239 94.81 90,500 19,375
27.24%
LT 24-Sep-15 CE 1,550.00 49.25 -18.55
-27.36%
61.95
42.80
154,625 1,237 79.71 89,375 25,875
40.75%
ITC 24-Sep-15 CE 335.00 2.35 -0.80
-25.40%
3.30
2.15
154,000 154 4.07 115,000 13,000
12.75%
NIFTY 29-Oct-15 CE 8,700.00 13.05 -4.70
-26.48%
16.00
8.90
153,525 6,141 20.16 171,275 -14,550
-7.83%
SUNPHARMA 24-Sep-15 CE 940.00 8.50 -5.45
-39.07%
15.00
7.40
152,750 611 15.24 239,250 -3,750
-1.54%
IDFC 24-Sep-15 CE 127.50 5.10 -0.35
-6.42%
5.30
3.70
152,000 76 6.92 118,000 28,000
31.11%
KTKBANK 24-Sep-15 CE 125.00 2.20 -1.20
-35.29%
2.60
1.50
152,000 76 2.84 108,000 -4,000
-3.57%
HEXAWARE 24-Sep-15 CE 250.00 8.25 -2.60
-23.96%
9.45
6.20
151,000 151 11.99 108,000 2,000
1.89%
HINDPETRO 24-Sep-15 CE 820.00 19.40 -3.30
-14.54%
23.50
13.60
150,500 301 25.60 259,000 4,000
1.57%
NIFTY 24-Sep-15 CE 9,300.00 1.65 0.15
10.00%
1.75
1.25
150,275 6,011 2.43 158,800 400
0.25%
POWERGRID 24-Sep-15 CE 130.00 0.90 -0.65
-41.94%
1.10
0.75
150,000 75 1.37 528,000 42,000
8.64%
SBIN 24-Sep-15 CE 220.00 14.25 -5.25
-26.92%
18.00
13.55
150,000 150 21.69 108,000 78,000
260.00%
NIFTY 29-Oct-15 CE 8,800.00 10.65 -2.80
-20.82%
12.90
9.15
148,050 5,922 15.41 320,150 -28,025
-8.05%
TECHM 24-Sep-15 CE 540.00 15.60 -6.05
-27.94%
25.10
14.40
146,500 293 28.80 96,000 14,000
17.07%
BANKINDIA 24-Sep-15 CE 135.00 5.50 -2.25
-29.03%
6.50
4.40
145,000 145 7.63 171,000 14,000
8.92%
RELIANCE 24-Sep-15 CE 940.00 2.55 -1.20
-32.00%
3.25
2.30
145,000 580 3.84 337,500 21,000
6.64%
APOLLOTYRE 24-Sep-15 CE 175.00 6.40 -1.00
-13.51%
7.65
3.95
144,000 72 8.51 82,000 -10,000
-10.87%
FEDERALBNK 24-Sep-15 CE 70.00 0.30 -0.10
-25.00%
0.35
0.25
144,000 36 0.39 544,000 56,000
11.48%
ICICIBANK 24-Sep-15 CE 330.00 0.40 -0.05
-11.11%
0.40
0.25
144,000 144 0.49 581,000 -25,000
-4.13%
IRB 24-Sep-15 CE 240.00 4.90 -2.45
-33.33%
6.40
3.60
144,000 144 6.55 175,000 6,000
3.55%
HEXAWARE 24-Sep-15 CE 240.00 13.20 -3.25
-19.76%
14.65
9.80
142,000 142 18.30 105,000 63,000
150.00%
HDFC 24-Sep-15 CE 1,160.00 32.20 -15.15
-32.00%
37.30
27.50
141,750 567 45.36 85,000 12,750
17.65%
ASHOKLEY 24-Sep-15 CE 80.00 8.10 -1.90
-19.00%
10.50
7.50
140,000 35 12.08 276,000 -8,000
-2.82%
SBIN 29-Oct-15 CE 250.00 7.05 -1.65
-18.97%
7.60
6.60
140,000 140 9.73 207,000 118,000
132.58%
NIFTY 24-Sep-15 CE 7,750.00 139.65 -89.70
-39.11%
194.95
132.05
139,325 5,573 208.72 44,900 8,275
22.59%
CAIRN 24-Sep-15 CE 160.00 2.75 -0.75
-21.43%
3.25
2.00
139,000 139 3.41 360,000 20,000
5.88%
NIFTY 29-Oct-15 CE 9,000.00 8.00 -1.50
-15.79%
8.85
6.50
138,550 5,542 10.45 412,625 -38,775
-8.59%
AMBUJACEM 24-Sep-15 CE 230.00 2.45 -2.00
-44.94%
3.80
2.15
138,000 138 4.15 135,000 -14,000
-9.40%
ASHOKLEY 24-Sep-15 CE 102.50 0.70 -0.25
-26.32%
1.20
0.65
136,000 34 1.06 476,000 12,000
2.59%
ASHOKLEY 24-Sep-15 CE 112.50 0.25 0.00
0.00%
0.25
0.20
136,000 34 0.29 1,144,000 36,000
3.25%
JISLJALEQS 24-Sep-15 CE 55.00 3.15 -1.30
-29.21%
3.30
2.30
136,000 34 3.97 96,000 8,000
9.09%
ADANIPORTS 24-Sep-15 CE 380.00 3.95 -0.50
-11.24%
4.10
3.00
136,000 136 4.56 169,000 -32,000
-15.92%
NIFTY 29-Oct-15 CE 8,900.00 9.50 -2.05
-17.75%
10.10
7.80
135,525 5,421 12.08 472,925 -17,750
-3.62%
CENTURYTEX 24-Sep-15 CE 600.00 6.65 -3.60
-35.12%
9.50
5.95
135,500 271 10.30 178,500 -6,500
-3.51%
BANKINDIA 24-Sep-15 CE 180.00 0.35 -0.05
-12.50%
0.35
0.25
134,000 134 0.40 241,000 70,000
40.94%
HDFCBANK 24-Sep-15 CE 1,040.00 9.65 -2.80
-22.49%
9.95
6.70
133,250 533 11.34 248,500 2,250
0.91%
BANKINDIA 24-Sep-15 CE 160.00 0.90 -0.45
-33.33%
1.05
0.60
133,000 133 1.05 927,000 -11,000
-1.17%
KOTAKBANK 24-Sep-15 CE 650.00 7.60 -5.05
-39.92%
9.55
5.00
132,500 265 9.43 87,000 28,000
47.46%
TATAMOTORS 24-Sep-15 CE 380.00 1.30 -0.75
-36.59%
1.65
1.10
132,500 265 1.75 390,000 -45,500
-10.45%
ALBK 24-Sep-15 CE 85.00 1.55 -1.15
-42.59%
2.25
1.35
132,000 66 2.19 248,000 20,000
8.77%
HDFC 24-Sep-15 CE 1,180.00 23.95 -12.50
-34.29%
28.00
20.50
131,750 527 31.04 50,500 -49,500
-49.50%
NIFTY 24-Sep-15 CE 8,050.00 40.20 -40.65
-50.28%
66.30
37.35
130,850 5,234 57.47 89,500 10,450
13.22%
CEATLTD 24-Sep-15 CE 1,200.00 23.90 -6.30
-20.86%
30.65
18.70
130,500 261 30.43 104,500 9,500
10.00%
SYNDIBANK 24-Sep-15 CE 80.00 3.85 -2.40
-38.40%
4.95
3.45
130,000 65 5.11 102,000 72,000
240.00%
ARVIND 24-Sep-15 CE 300.00 2.85 -0.50
-14.93%
4.45
2.60
129,000 129 4.19 184,000 -5,000
-2.65%
TATAMTRDVR 24-Sep-15 CE 260.00 1.90 -1.05
-35.59%
2.50
1.55
129,000 129 2.22 241,000 16,000
7.11%
HINDPETRO 24-Sep-15 CE 840.00 13.75 -2.85
-17.17%
16.50
9.40
128,500 257 15.45 154,500 -13,500
-8.04%
IDFC 24-Sep-15 CE 125.00 6.50 -0.25
-3.70%
6.80
4.95
128,000 64 7.27 118,000 -8,000
-6.35%
INFY 24-Sep-15 CE 1,080.00 38.40 -13.60
-26.15%
52.00
36.00
128,000 512 50.80 90,250 57,000
171.43%
ADANIENT 24-Sep-15 CE 70.00 4.80 -2.00
-29.41%
5.85
4.05
125,500 251 5.77 141,500 81,000
133.88%
IOC 24-Sep-15 CE 440.00 5.70 2.50
78.13%
6.30
2.25
125,000 125 5.50 170,000 1,000
0.59%
DISHTV 24-Sep-15 CE 100.00 6.85 -1.95
-22.16%
7.65
6.30
124,000 31 8.39 232,000 0
0.00%
FEDERALBNK 24-Sep-15 CE 60.00 1.65 -0.75
-31.25%
1.75
1.20
124,000 31 1.87 508,000 12,000
2.42%
GLENMARK 24-Sep-15 CE 1,100.00 26.60 -16.15
-37.78%
51.95
22.25
123,750 495 34.30 68,000 31,750
87.59%
NIFTY 31-Dec-15 CE 8,500.00 102.60 -32.10
-23.83%
125.25
98.15
121,975 4,879 129.22 833,900 96,450
13.08%
HDFC 24-Sep-15 CE 1,200.00 17.20 -10.05
-36.88%
21.70
14.30
121,750 487 21.32 127,500 -5,000
-3.77%
CROMPGREAV 24-Sep-15 CE 160.00 7.95 -3.05
-27.73%
9.50
6.80
120,000 60 9.37 58,000 22,000
61.11%
IRB 24-Sep-15 CE 220.00 11.25 -5.25
-31.82%
12.00
8.55
119,000 119 12.20 67,000 54,000
415.38%
SUNTV 24-Sep-15 CE 440.00 9.10 4.25
87.63%
10.90
3.10
118,000 236 9.12 79,500 33,500
72.83%
RELINFRA 24-Sep-15 CE 360.00 3.55 -3.40
-48.92%
5.55
3.25
117,000 234 4.55 454,000 30,500
7.20%
TATAPOWER 24-Sep-15 CE 70.00 0.15 -0.15
-50.00%
0.25
0.10
116,000 29 0.19 480,000 60,000
14.29%
VOLTAS 24-Sep-15 CE 260.00 11.45 -4.55
-28.44%
13.00
9.60
116,000 116 13.05 63,000 24,000
61.54%
AUROPHARMA 24-Sep-15 CE 780.00 15.50 -5.90
-27.57%
21.00
13.55
114,500 229 17.75 86,000 -1,500
-1.71%
EXIDEIND 24-Sep-15 CE 150.00 4.15 -0.50
-10.75%
4.55
3.45
114,000 57 4.46 100,000 8,000
8.70%
POWERGRID 24-Sep-15 CE 140.00 0.30 -0.10
-25.00%
0.30
0.20
114,000 57 0.30 496,000 -18,000
-3.50%
NIFTY 29-Oct-15 CE 7,700.00 267.45 -90.50
-25.28%
317.55
255.60
113,475 4,539 310.80 86,300 37,825
78.03%
PFC 24-Sep-15 CE 210.00 8.75 -7.65
-46.65%
16.15
8.20
113,000 113 10.88 66,000 48,000
266.67%
ASIANPAINT 24-Sep-15 CE 860.00 11.80 -4.05
-25.55%
12.40
8.25
112,750 451 12.00 95,000 26,500
38.69%
AUROPHARMA 24-Sep-15 CE 750.00 25.20 -8.15
-24.44%
31.65
21.30
112,000 224 27.50 72,000 -6,000
-7.69%
M&M 24-Sep-15 CE 1,200.00 12.70 -8.85
-41.07%
20.65
11.50
112,000 448 17.27 89,750 5,500
6.53%
TVSMOTOR 24-Sep-15 CE 230.00 6.90 0.70
11.29%
7.60
4.00
112,000 112 6.81 190,000 -12,000
-5.94%
UNIONBANK 24-Sep-15 CE 175.00 3.25 -1.50
-31.58%
3.95
2.50
112,000 56 3.48 118,000 6,000
5.36%
BPCL 24-Sep-15 CE 900.00 15.40 1.70
12.41%
16.10
9.50
111,500 223 14.21 95,500 -2,500
-2.55%
NIFTY 31-Dec-15 CE 8,000.00 271.15 -71.25
-20.81%
310.00
260.00
111,375 4,455 307.99 628,800 120,950
23.82%
WOCKPHARMA 24-Sep-15 CE 1,350.00 52.05 -22.70
-30.37%
73.05
44.25
111,000 888 64.41 76,000 22,500
42.06%
TECHM 24-Sep-15 CE 580.00 4.85 -2.40
-33.10%
8.50
4.50
110,500 221 6.87 114,000 4,500
4.11%
RELINFRA 24-Sep-15 CE 320.00 13.35 -9.15
-40.67%
20.00
11.50
109,500 219 14.89 72,000 14,500
25.22%
GAIL 24-Sep-15 CE 310.00 2.45 -3.25
-57.02%
4.80
2.15
109,000 109 3.62 61,000 -29,000
-32.22%
M&MFIN 24-Sep-15 CE 260.00 3.70 -4.30
-53.75%
8.00
2.85
109,000 109 4.51 52,000 4,000
8.33%
NTPC 24-Sep-15 CE 130.00 0.45 -0.30
-40.00%
0.70
0.40
108,000 54 0.56 546,000 42,000
8.33%
NTPC 24-Sep-15 CE 135.00 0.35 -0.05
-12.50%
0.35
0.20
108,000 54 0.29 268,000 -22,000
-7.59%
BHEL 24-Sep-15 CE 260.00 0.65 -0.35
-35.00%
0.65
0.55
107,000 107 0.65 324,000 -7,000
-2.11%
NIFTY 24-Sep-15 CE 8,150.00 24.75 -25.95
-51.18%
40.80
23.00
106,925 4,277 29.44 105,075 17,150
19.51%
ALBK 24-Sep-15 CE 90.00 0.90 -0.60
-40.00%
1.15
0.70
106,000 53 0.94 222,000 6,000
2.78%
BPCL 24-Sep-15 CE 840.00 39.40 4.50
12.89%
41.00
25.00
106,000 212 34.62 42,500 -1,000
-2.30%
GAIL 24-Sep-15 CE 300.00 4.25 -4.55
-51.70%
8.85
3.70
106,000 106 6.50 143,000 14,000
10.85%
IDEA 24-Sep-15 CE 170.00 0.85 -0.15
-15.00%
0.95
0.70
106,000 53 0.85 280,000 2,000
0.72%
KOTAKBANK 24-Sep-15 CE 640.00 10.15 -6.00
-37.15%
12.75
7.15
106,000 212 10.07 69,500 -5,000
-6.71%
TATAMOTORS 24-Sep-15 CE 400.00 0.60 -0.40
-40.00%
1.00
0.55
106,000 212 0.70 767,500 -22,000
-2.79%
HINDALCO 24-Sep-15 CE 70.00 5.80 -2.70
-31.76%
7.45
5.65
104,000 52 6.43 140,000 94,000
204.35%
IBREALEST 24-Sep-15 CE 72.50 0.75 -0.60
-44.44%
0.80
0.40
104,000 26 0.53 64,000 8,000
14.29%
ADANIENT 24-Sep-15 CE 75.00 2.90 -1.45
-33.33%
4.00
2.50
103,500 207 3.00 195,500 10,000
5.39%
IDFC 24-Sep-15 CE 132.50 2.90 -0.35
-10.77%
3.15
2.05
102,000 51 2.76 70,000 18,000
34.62%
HCLTECH 24-Sep-15 CE 960.00 24.90 -10.00
-28.65%
35.65
23.00
101,750 407 28.26 56,500 6,000
11.88%
CIPLA 24-Sep-15 CE 740.00 4.25 0.20
4.94%
8.00
4.00
100,000 200 5.54 204,000 32,500
18.95%
TATAGLOBAL 24-Sep-15 CE 135.00 0.85 -0.40
-32.00%
1.00
0.65
100,000 50 0.84 152,000 10,000
7.04%
UNIONBANK 24-Sep-15 CE 155.00 10.75 -8.45
-44.01%
11.70
8.80
100,000 50 9.89 38,000 36,000
1,800.00%
AUROPHARMA 24-Sep-15 CE 740.00 29.85 -10.35
-25.75%
34.60
24.45
99,500 199 28.04 50,500 22,500
80.36%
RELIANCE 24-Sep-15 CE 960.00 1.45 -0.65
-30.95%
1.80
1.40
97,250 389 1.52 260,500 -39,250
-13.09%
NIFTY 24-Sep-15 CE 8,350.00 9.45 -8.00
-45.85%
15.05
8.65
96,925 3,877 10.29 89,575 35,550
65.80%
AMTEKAUTO 24-Sep-15 CE 65.00 0.40 0.05
14.29%
0.50
0.20
96,000 48 0.30 114,000 4,000
3.64%
IDBI 24-Sep-15 CE 67.50 0.45 -0.30
-40.00%
0.60
0.35
96,000 24 0.36 288,000 -12,000
-4.00%
CEATLTD 24-Sep-15 CE 1,100.00 57.45 -9.25
-13.87%
67.80
46.95
95,500 191 53.17 70,000 2,000
2.94%
RECLTD 24-Sep-15 CE 240.00 8.10 -4.90
-37.69%
13.25
7.55
95,000 95 8.76 55,000 8,000
17.02%
HINDUNILVR 24-Sep-15 CE 860.00 12.35 -2.35
-15.99%
16.95
11.05
94,250 377 12.32 93,250 -19,000
-16.93%
IOC 24-Sep-15 CE 390.00 27.90 9.65
52.88%
28.70
14.40
94,000 94 17.00 69,000 8,000
13.11%
PNB 24-Sep-15 CE 120.00 12.45 -1.75
-12.32%
12.60
8.55
94,000 47 10.45 32,000 28,000
700.00%
AUROPHARMA 24-Sep-15 CE 760.00 21.85 -6.95
-24.13%
25.70
18.40
92,500 185 19.38 50,000 2,000
4.17%
ANDHRABANK 24-Sep-15 CE 60.00 4.50 -3.70
-45.12%
4.85
4.20
92,000 23 4.23 52,000 48,000
1,200.00%
CENTURYTEX 24-Sep-15 CE 520.00 28.30 -11.55
-28.98%
35.65
25.75
92,000 184 27.08 61,500 52,000
547.37%
NTPC 24-Sep-15 CE 140.00 0.15 -0.05
-25.00%
0.15
0.15
92,000 46 0.14 214,000 -48,000
-18.32%
VOLTAS 24-Sep-15 CE 290.00 3.55 -1.70
-32.38%
4.50
2.80
92,000 92 3.11 167,000 5,000
3.09%
NIFTY 24-Sep-15 CE 9,500.00 1.30 0.10
8.33%
1.40
0.60
90,525 3,621 1.10 130,975 -7,950
-5.72%
DLF 24-Sep-15 CE 105.00 15.85 -3.00
-15.92%
17.45
12.55
90,000 45 13.55 182,000 42,000
30.00%
IRB 24-Sep-15 CE 250.00 3.30 -1.40
-29.79%
4.20
2.45
90,000 90 2.74 141,000 -2,000
-1.40%
IOC 24-Sep-15 CE 450.00 4.20 2.10
100.00%
4.50
1.30
90,000 90 2.65 166,000 4,000
2.47%
LT 24-Sep-15 CE 1,900.00 1.00 -0.30
-23.08%
1.50
0.75
89,375 715 0.80 65,125 750
1.17%
TCS 24-Sep-15 CE 2,800.00 7.20 -4.40
-37.93%
11.20
6.85
88,375 707 8.06 65,375 3,250
5.23%
IBREALEST 24-Sep-15 CE 80.00 0.25 -0.30
-54.55%
0.30
0.10
88,000 22 0.16 124,000 -32,000
-20.51%
JISLJALEQS 24-Sep-15 CE 65.00 0.55 -0.30
-35.29%
0.60
0.40
88,000 22 0.42 644,000 16,000
2.55%
YESBANK 24-Sep-15 CE 640.00 39.10 -13.45
-25.59%
41.00
34.10
87,500 350 32.51 75,000 14,750
24.48%
PFC 24-Sep-15 CE 240.00 1.55 -2.00
-56.34%
3.20
1.45
87,000 87 1.58 181,000 4,000
2.26%
HINDUNILVR 24-Sep-15 CE 880.00 7.50 -1.60
-17.58%
10.35
6.50
86,750 347 6.89 73,500 -15,000
-16.95%
CANBK 24-Sep-15 CE 320.00 1.80 -0.70
-28.00%
1.90
1.35
86,000 86 1.39 167,000 -14,000
-7.73%
AMBUJACEM 24-Sep-15 CE 210.00 9.40 -4.60
-32.86%
12.25
8.25
86,000 86 8.08 46,000 -15,000
-24.59%
JINDALSTEL 24-Sep-15 CE 85.00 0.30 -0.10
-25.00%
0.30
0.20
86,000 43 0.20 206,000 0
0.00%
UPL 24-Sep-15 CE 560.00 14.55 -7.15
-32.95%
21.70
12.65
86,000 172 13.78 49,000 -2,000
-3.92%
SUNPHARMA 24-Sep-15 CE 960.00 5.85 -3.90
-40.00%
9.90
5.50
85,750 343 5.94 140,750 -500
-0.35%
WOCKPHARMA 24-Sep-15 CE 1,300.00 70.95 -29.30
-29.23%
98.00
60.00
85,250 682 63.00 45,250 20,625
83.76%
TITAN 24-Sep-15 CE 340.00 8.55 2.10
32.56%
9.00
4.20
85,000 85 5.53 78,000 11,000
16.42%
WOCKPHARMA 24-Sep-15 CE 1,400.00 37.95 -17.75
-31.87%
60.70
31.90
84,125 673 35.31 62,625 9,875
18.72%
ASHOKLEY 24-Sep-15 CE 107.50 0.35 -0.15
-30.00%
0.50
0.35
84,000 21 0.35 348,000 32,000
10.13%
IRB 24-Sep-15 CE 260.00 1.90 -1.10
-36.67%
2.70
1.50
84,000 84 1.67 107,000 34,000
46.58%
UCOBANK 24-Sep-15 CE 50.00 0.50 -0.20
-28.57%
0.65
0.50
84,000 21 0.45 324,000 4,000
1.25%
SUNPHARMA 24-Sep-15 CE 1,000.00 2.80 -1.65
-37.08%
4.05
2.50
83,500 334 2.65 241,500 -15,750
-6.12%
HDFC 24-Sep-15 CE 1,140.00 41.90 -17.60
-29.58%
45.35
36.75
83,000 332 34.30 93,000 37,000
66.07%
UPL 24-Sep-15 CE 540.00 22.15 -9.20
-29.35%
32.10
19.40
83,000 166 19.43 87,500 5,500
6.71%
TATASTEEL 24-Sep-15 CE 280.00 0.50 -0.35
-41.18%
0.65
0.40
83,000 83 0.39 488,000 -3,000
-0.61%
LUPIN 24-Sep-15 CE 2,000.00 26.40 1.00
3.94%
33.45
23.00
82,875 663 22.96 97,125 2,625
2.78%
INDUSINDBK 24-Sep-15 CE 840.00 28.90 -4.65
-13.86%
29.70
20.00
82,750 331 20.70 116,250 14,500
14.25%
TCS 24-Sep-15 CE 2,750.00 12.45 -6.80
-35.32%
19.20
11.80
82,375 659 12.51 45,125 9,875
28.01%
SOUTHBANK 24-Sep-15 CE 22.50 0.20 0.00
0.00%
0.20
0.20
81,000 9 0.16 477,000 72,000
17.78%
NIFTY 24-Sep-15 CE 7,200.00 513.30 -152.75
-22.93%
609.25
493.00
80,925 3,237 422.66 143,025 31,650
28.42%
KOTAKBANK 24-Sep-15 CE 620.00 17.15 -8.90
-34.17%
18.50
12.60
80,500 161 12.90 43,000 12,000
38.71%
ANDHRABANK 24-Sep-15 CE 67.50 1.70 -0.80
-32.00%
1.90
1.50
80,000 20 1.33 128,000 24,000
23.08%
HDIL 24-Sep-15 CE 90.00 0.15 -0.20
-57.14%
0.25
0.15
80,000 40 0.16 632,000 18,000
2.93%
LT 24-Sep-15 CE 1,800.00 3.30 -1.55
-31.96%
4.20
2.65
79,750 638 2.64 223,250 -25,250
-10.16%
GLENMARK 24-Sep-15 CE 1,200.00 9.65 -7.55
-43.90%
19.15
8.55
79,500 318 8.16 81,750 4,750
6.17%
SUNPHARMA 24-Sep-15 CE 980.00 4.00 -2.60
-39.39%
7.00
3.75
79,500 318 3.74 105,750 -20,250
-16.07%
HDFCBANK 24-Sep-15 CE 1,080.00 3.80 -0.20
-5.00%
5.90
2.25
79,000 316 2.58 80,500 -21,750
-21.27%
BHARTIARTL 24-Sep-15 CE 400.00 1.20 -0.15
-11.11%
1.30
0.90
78,000 78 0.90 326,000 2,000
0.62%
CEATLTD 24-Sep-15 CE 1,140.00 41.10 -8.90
-17.80%
49.50
33.30
78,000 156 31.00 54,000 2,000
3.85%
HCLTECH 24-Sep-15 CE 1,000.00 12.20 -5.50
-31.07%
18.00
10.90
78,000 312 11.26 74,000 8,750
13.41%
JSWENERGY 24-Sep-15 CE 75.00 4.45 -0.35
-7.29%
5.40
2.90
78,000 39 3.12 128,000 -4,000
-3.03%
KTKBANK 24-Sep-15 CE 135.00 0.90 -0.20
-18.18%
0.90
0.50
78,000 39 0.53 128,000 -14,000
-9.86%
NIFTY 29-Oct-15 CE 7,600.00 329.35 -105.50
-24.26%
350.00
311.85
78,000 3,120 258.92 75,775 72,600
2,286.61%
VOLTAS 24-Sep-15 CE 300.00 2.25 -1.30
-36.62%
3.55
2.00
78,000 78 1.93 201,000 6,000
3.08%
ZEEL 24-Sep-15 CE 370.00 11.05 -3.55
-24.32%
16.95
10.65
78,000 78 10.03 68,000 26,000
61.90%
CAIRN 24-Sep-15 CE 170.00 1.10 -0.60
-35.29%
1.20
0.90
77,000 77 0.78 332,000 -3,000
-0.90%
NHPC 24-Sep-15 CE 15.00 1.05 -0.30
-22.22%
1.10
0.95
77,000 7 0.78 385,000 -11,000
-2.78%
UNITECH 29-Oct-15 CE 10.00 0.20 -0.10
-33.33%
0.20
0.15
77,000 7 0.12 605,000 22,000
3.77%
BANKNIFTY 24-Sep-15 CE 16,600.00 296.40 -180.95
-37.91%
405.00
235.50
76,475 3,059 216.37 15,250 -1,125
-6.87%
ASHOKLEY 29-Oct-15 CE 82.50 8.30 0.75
9.93%
8.75
8.00
76,000 19 6.29 72,000 72,000
0.00%
IBULHSGFIN 24-Sep-15 CE 740.00 24.60 4.00
19.42%
27.65
17.10
76,000 152 17.24 61,000 1,000
1.67%
NMDC 24-Sep-15 CE 105.00 0.80 -1.00
-55.56%
1.35
0.70
76,000 38 0.63 166,000 -18,000
-9.78%
TATAGLOBAL 24-Sep-15 CE 140.00 0.40 -0.15
-27.27%
0.50
0.25
76,000 38 0.29 388,000 18,000
4.86%
BANKNIFTY 24-Sep-15 CE 16,700.00 257.90 -169.60
-39.67%
335.20
206.15
75,500 3,020 188.88 30,175 15,225
101.84%
YESBANK 24-Sep-15 CE 780.00 3.05 -1.30
-29.89%
3.60
2.55
75,250 301 2.32 138,000 -12,000
-8.00%
INDUSINDBK 24-Sep-15 CE 860.00 19.55 -3.05
-13.50%
20.00
12.90
74,750 299 12.45 204,750 750
0.37%
M&M 24-Sep-15 CE 1,180.00 17.15 -10.50
-37.97%
25.45
14.70
74,750 299 15.67 30,000 2,500
9.09%
MOTHERSUMI 24-Sep-15 CE 320.00 6.25 -2.55
-28.98%
6.90
4.85
74,250 99 4.36 108,000 -4,500
-4.00%
CROMPGREAV 24-Sep-15 CE 180.00 2.20 -1.10
-33.33%
2.65
1.70
74,000 37 1.54 222,000 14,000
6.73%
PNB 24-Sep-15 CE 170.00 0.40 -0.05
-11.11%
0.45
0.25
74,000 37 0.25 314,000 2,000
0.64%
AXISBANK 29-Oct-15 CE 500.00 19.00 -5.35
-21.97%
22.45
18.55
73,500 147 14.41 69,500 61,500
768.75%
MARUTI 24-Sep-15 CE 4,200.00 78.20 -30.60
-28.13%
110.00
73.00
73,250 586 60.80 62,125 -5,625
-8.30%
ADANIENT 24-Sep-15 CE 80.00 1.80 -0.90
-33.33%
2.45
1.60
73,000 146 1.31 368,500 2,000
0.55%
RECLTD 24-Sep-15 CE 280.00 0.90 -1.10
-55.00%
1.55
0.70
73,000 73 0.76 124,000 -4,000
-3.13%
ZEEL 24-Sep-15 CE 380.00 7.60 -2.95
-27.96%
11.70
7.45
73,000 73 6.53 57,000 -12,000
-17.39%
WOCKPHARMA 24-Sep-15 CE 1,500.00 19.45 -10.45
-34.95%
28.20
16.00
72,125 577 16.02 138,375 10,500
8.21%
AMTEKAUTO 24-Sep-15 CE 70.00 0.30 0.00
0.00%
0.45
0.15
72,000 36 0.19 132,000 -14,000
-9.59%
INDUSINDBK 24-Sep-15 CE 900.00 8.45 -1.20
-12.44%
9.00
5.40
72,000 288 5.03 95,750 13,250
16.06%
JISLJALEQS 24-Sep-15 CE 70.00 0.15 -0.15
-50.00%
0.20
0.15
72,000 18 0.12 376,000 4,000
1.08%
KOTAKBANK 24-Sep-15 CE 600.00 27.30 -12.10
-30.71%
29.00
20.25
72,000 144 18.66 15,000 4,000
36.36%
L&TFH 24-Sep-15 CE 62.50 2.95 -0.20
-6.35%
3.10
2.40
72,000 18 1.98 132,000 0
0.00%
M&MFIN 24-Sep-15 CE 250.00 6.30 -6.80
-51.91%
9.20
5.00
72,000 72 4.57 42,000 29,000
223.08%
ONGC 24-Sep-15 CE 280.00 0.60 -0.05
-7.69%
0.70
0.50
72,000 72 0.42 312,000 -59,000
-15.90%
LT 24-Sep-15 CE 1,750.00 5.25 -2.95
-35.98%
7.10
4.75
71,000 568 3.87 133,500 -8,750
-6.15%
ADANIPORTS 24-Sep-15 CE 400.00 1.85 -0.35
-15.91%
2.00
1.40
71,000 71 1.15 190,000 32,000
20.25%
ONGC 24-Sep-15 CE 270.00 0.90 -0.10
-10.00%
1.10
0.80
71,000 71 0.63 340,000 -9,000
-2.58%
M&M 24-Sep-15 CE 1,160.00 22.60 -12.65
-35.89%
33.25
20.40
70,500 282 18.22 27,750 6,750
32.14%
AXISBANK 24-Sep-15 CE 600.00 0.80 -0.25
-23.81%
1.05
0.70
70,500 141 0.57 514,500 -1,000
-0.19%
MARUTI 24-Sep-15 CE 4,300.00 47.65 -21.35
-30.94%
67.25
44.50
70,250 562 35.46 69,750 -2,250
-3.13%
CROMPGREAV 24-Sep-15 CE 190.00 1.10 -0.60
-35.29%
1.25
0.80
70,000 35 0.77 222,000 8,000
3.74%
UNIONBANK 24-Sep-15 CE 185.00 1.65 -0.90
-35.29%
1.80
1.20
70,000 35 1.01 208,000 0
0.00%
ASIANPAINT 24-Sep-15 CE 840.00 18.15 -5.05
-21.77%
20.55
12.40
69,000 276 11.00 45,000 2,250
5.26%
BANKINDIA 24-Sep-15 CE 155.00 1.25 -0.75
-37.50%
1.50
1.00
69,000 69 0.83 65,000 -17,000
-20.73%
MOTHERSUMI 24-Sep-15 CE 300.00 12.55 -4.80
-27.67%
14.25
10.90
69,000 92 8.54 85,500 15,750
22.58%
NIFTY 29-Oct-15 CE 9,200.00 6.50 -0.85
-11.56%
7.00
5.35
69,000 2,760 4.34 214,375 -4,325
-1.98%
SBIN 24-Sep-15 CE 310.00 0.25 -0.10
-28.57%
0.30
0.20
69,000 69 0.17 350,000 24,000
7.36%
FEDERALBNK 24-Sep-15 CE 62.50 1.05 -0.30
-22.22%
1.05
0.75
68,000 17 0.59 468,000 12,000
2.63%
IBREALEST 24-Sep-15 CE 55.00 8.00 -3.10
-27.93%
8.10
5.20
68,000 17 4.58 56,000 24,000
75.00%
YESBANK 24-Sep-15 CE 800.00 2.00 -0.95
-32.20%
2.50
1.60
68,000 272 1.37 322,500 3,500
1.10%
ZEEL 24-Sep-15 CE 400.00 3.40 -1.20
-26.09%
5.25
3.30
68,000 68 2.69 118,000 11,000
10.28%
NIFTY 24-Sep-15 CE 7,300.00 432.30 -145.20
-25.14%
540.00
415.00
67,975 2,719 300.56 116,275 -425
-0.36%
BANKNIFTY 24-Sep-15 CE 19,500.00 7.60 -2.30
-23.23%
9.80
6.50
67,050 2,682 4.97 134,225 -13,550
-9.17%
BPCL 24-Sep-15 CE 880.00 21.50 2.45
12.86%
22.50
13.15
66,500 133 11.30 79,000 -14,000
-15.05%
DLF 24-Sep-15 CE 160.00 0.40 -0.15
-27.27%
0.55
0.30
66,000 33 0.26 276,000 -4,000
-1.43%
ORIENTBANK 24-Sep-15 CE 150.00 1.45 -0.75
-34.09%
2.00
1.20
66,000 66 0.96 263,000 3,000
1.15%
LUPIN 24-Sep-15 CE 1,950.00 39.95 0.70
1.78%
50.00
34.85
65,250 522 27.34 74,250 1,625
2.24%
BANKNIFTY 24-Sep-15 CE 17,200.00 134.55 -98.75
-42.33%
182.00
103.70
64,875 2,595 82.23 42,075 25
0.06%
HEROMOTOCO 24-Sep-15 CE 2,400.00 30.40 -13.00
-29.95%
38.50
26.55
64,375 515 19.71 48,875 -2,375
-4.63%
BHARTIARTL 24-Sep-15 CE 390.00 1.75 -0.15
-7.89%
2.00
1.60
64,000 64 1.17 167,000 -8,000
-4.57%
KTKBANK 24-Sep-15 CE 115.00 5.65 -2.55
-31.10%
6.00
4.10
64,000 32 3.30 48,000 42,000
700.00%
L&TFH 24-Sep-15 CE 75.00 0.20 -0.10
-33.33%
0.20
0.20
64,000 16 0.13 364,000 4,000
1.11%
RCOM 24-Sep-15 CE 55.00 5.85 -0.65
-10.00%
5.90
4.35
64,000 16 3.37 428,000 16,000
3.88%
RPOWER 24-Sep-15 CE 50.00 0.05 -0.05
-50.00%
0.05
0.05
64,000 16 0.03 564,000 0
0.00%
SYNDIBANK 24-Sep-15 CE 95.00 0.60 -0.60
-50.00%
0.70
0.55
64,000 32 0.39 154,000 2,000
1.32%
VEDL 24-Sep-15 CE 115.00 0.70 -0.60
-46.15%
1.10
0.65
64,000 32 0.51 160,000 -20,000
-11.11%
TATAPOWER 24-Sep-15 CE 67.50 0.20 -0.25
-55.56%
0.25
0.15
64,000 16 0.12 116,000 44,000
61.11%
HEROMOTOCO 24-Sep-15 CE 2,450.00 19.80 -8.00
-28.78%
23.50
17.90
63,375 507 13.01 41,375 -14,125
-25.45%
CANBK 24-Sep-15 CE 310.00 2.65 -1.05
-28.38%
3.70
1.80
63,000 63 1.42 134,000 -16,000
-10.67%
TATASTEEL 24-Sep-15 CE 210.00 17.95 -7.75
-30.16%
22.00
16.65
63,000 63 11.89 168,000 -16,000
-8.70%
KOTAKBANK 24-Sep-15 CE 630.00 13.30 -7.80
-36.97%
16.55
9.80
62,500 125 7.77 70,000 7,500
12.00%
BHARATFORG 24-Sep-15 CE 1,150.00 25.40 -18.70
-42.40%
37.50
20.50
62,250 249 15.78 25,250 8,750
53.03%
HEXAWARE 24-Sep-15 CE 270.00 3.35 -0.45
-11.84%
3.80
2.00
62,000 62 1.81 191,000 4,000
2.14%
BANKBARODA 24-Sep-15 CE 205.00 1.60 -0.45
-21.95%
1.60
1.00
62,000 31 0.77 156,000 -20,000
-11.36%
ICICIBANK 29-Oct-15 CE 270.00 12.50 -4.50
-26.47%
14.00
11.85
62,000 62 7.70 44,000 14,000
46.67%
POWERGRID 24-Sep-15 CE 127.50 1.40 -0.85
-37.78%
1.50
1.15
62,000 31 0.80 118,000 -18,000
-13.24%
BANKNIFTY 24-Sep-15 CE 16,800.00 229.55 -150.10
-39.54%
293.70
180.00
61,525 2,461 133.76 21,925 5,675
34.92%
HINDPETRO 24-Sep-15 CE 860.00 9.75 -1.50
-13.33%
11.00
7.00
61,000 122 5.22 125,000 8,500
7.30%
ANDHRABANK 24-Sep-15 CE 80.00 0.20 -0.20
-50.00%
0.25
0.20
60,000 15 0.13 256,000 0
0.00%
CIPLA 24-Sep-15 CE 640.00 32.55 -4.65
-12.50%
47.00
30.95
60,000 120 21.83 36,000 10,500
41.18%
COALINDIA 24-Sep-15 CE 340.00 16.05 0.30
1.90%
16.70
11.55
60,000 60 8.81 37,000 8,000
27.59%
L&TFH 24-Sep-15 CE 60.00 4.85 -0.05
-1.02%
4.85
4.25
60,000 15 2.87 236,000 44,000
22.92%
LICHSGFIN 24-Sep-15 CE 470.00 3.25 -2.25
-40.91%
4.25
2.80
60,000 120 2.05 85,000 -3,000
-3.41%
MARUTI 24-Sep-15 CE 4,400.00 28.30 -13.10
-31.64%
38.05
26.20
60,000 480 18.25 70,750 -6,125
-7.97%
NTPC 24-Sep-15 CE 117.50 2.95 -1.30
-30.59%
3.55
2.50
60,000 30 1.76 86,000 34,000
65.38%
PTC 24-Sep-15 CE 57.50 1.70 -1.15
-40.35%
1.95
1.60
60,000 15 1.06 52,000 -8,000
-13.33%
SBIN 24-Sep-15 CE 200.00 28.50 -8.50
-22.97%
29.60
28.00
60,000 60 17.14 18,000 16,000
800.00%
BPCL 24-Sep-15 CE 920.00 10.80 0.80
8.00%
11.15
6.50
59,500 119 5.22 78,500 -3,000
-3.68%
JSWSTEEL 24-Sep-15 CE 940.00 25.00 -15.30
-37.97%
33.00
22.00
59,500 238 15.14 29,250 -3,500
-10.69%
ASIANPAINT 24-Sep-15 CE 820.00 25.70 -6.40
-19.94%
26.15
18.50
59,250 237 13.18 34,500 7,750
28.97%
HEXAWARE 24-Sep-15 CE 260.00 5.10 -1.60
-23.88%
6.20
3.50
59,000 59 2.86 129,000 -3,000
-2.27%
DABUR 24-Sep-15 CE 290.00 9.15 -0.20
-2.14%
10.00
6.60
59,000 59 5.20 66,000 8,000
13.79%
SBIN 24-Sep-15 CE 295.00 0.45 -0.15
-25.00%
0.55
0.35
59,000 59 0.22 122,000 5,000
4.27%
BANKNIFTY 24-Sep-15 CE 16,200.00 475.80 -234.40
-33.00%
545.65
390.00
58,225 2,329 262.44 15,700 13,950
797.14%
AMBUJACEM 24-Sep-15 CE 225.00 3.60 -2.80
-43.75%
5.55
3.15
58,000 58 2.37 52,000 -2,000
-3.70%
HDFC 24-Sep-15 CE 1,220.00 12.45 -7.25
-36.80%
13.50
10.00
58,000 232 6.91 48,000 1,750
3.78%
IBULHSGFIN 24-Sep-15 CE 720.00 32.90 4.60
16.25%
36.75
27.60
58,000 116 17.60 29,500 1,500
5.36%
SYNDIBANK 24-Sep-15 CE 100.00 0.35 -0.35
-50.00%
0.45
0.30
58,000 29 0.21 214,000 4,000
1.90%
SBIN 29-Oct-15 CE 300.00 1.25 -0.10
-7.41%
1.40
1.00
58,000 58 0.66 240,000 9,000
3.90%
VEDL 24-Sep-15 CE 90.00 7.90 -3.40
-30.09%
9.95
7.50
58,000 29 4.71 398,000 -34,000
-7.87%
RELIANCE 24-Sep-15 CE 820.00 37.85 -11.15
-22.76%
40.00
32.10
57,750 231 20.12 30,000 -5,750
-16.08%
GAIL 24-Sep-15 CE 280.00 11.10 -7.15
-39.18%
17.80
9.70
57,000 57 7.99 76,000 35,000
85.37%
JPPOWER 24-Sep-15 CE 5.00 0.80 -0.10
-11.11%
0.80
0.75
57,000 3 0.44 133,000 38,000
40.00%
HINDPETRO 24-Sep-15 CE 880.00 6.55 -1.50
-18.63%
7.50
4.90
56,500 113 3.22 111,500 -4,000
-3.46%
CROMPGREAV 24-Sep-15 CE 170.00 4.40 -1.60
-26.67%
5.05
3.65
56,000 28 2.39 122,000 28,000
29.79%
ICICIBANK 29-Oct-15 CE 280.00 9.00 -3.40
-27.42%
10.50
8.35
56,000 56 5.31 48,000 41,000
585.71%
PNB 24-Sep-15 CE 165.00 0.55 -0.20
-26.67%
0.60
0.35
56,000 28 0.25 278,000 20,000
7.75%
TITAN 24-Sep-15 CE 350.00 4.90 1.00
25.64%
5.55
2.30
56,000 56 2.07 99,000 -4,000
-3.88%
CEATLTD 24-Sep-15 CE 1,120.00 48.85 -10.20
-17.27%
58.00
40.00
55,000 110 25.52 27,500 4,000
17.02%
CANBK 24-Sep-15 CE 250.00 21.00 -19.75
-48.47%
21.00
16.70
55,000 55 10.54 29,000 27,000
1,350.00%
GAIL 24-Sep-15 CE 320.00 1.40 -1.55
-52.54%
2.60
1.10
55,000 55 1.14 206,000 9,000
4.57%
TECHM 24-Sep-15 CE 600.00 2.70 -1.10
-28.95%
4.45
2.45
54,500 109 1.78 96,000 11,000
12.94%
NIFTY 24-Sep-15 CE 9,400.00 1.45 0.10
7.41%
1.60
1.00
54,325 2,173 0.75 143,025 -1,475
-1.02%
HEROMOTOCO 24-Sep-15 CE 2,350.00 45.50 -16.60
-26.73%
56.00
40.85
54,125 433 25.44 26,375 12,500
90.09%
CROMPGREAV 24-Sep-15 CE 165.00 5.95 -2.00
-25.16%
6.80
4.95
54,000 27 3.13 44,000 10,000
29.41%
IDFC 24-Sep-15 CE 137.50 1.45 -0.30
-17.14%
1.70
0.65
54,000 27 0.70 144,000 -8,000
-5.26%
ORIENTBANK 24-Sep-15 CE 125.00 7.80 -2.65
-25.36%
8.00
6.50
54,000 54 4.03 28,000 21,000
300.00%
TATAMTRDVR 24-Sep-15 CE 220.00 14.45 -4.90
-25.32%
15.00
12.85
54,000 54 7.46 40,000 11,000
37.93%
DRREDDY 24-Sep-15 CE 4,300.00 43.85 -48.75
-52.65%
71.95
37.55
53,625 429 25.19 36,250 0
0.00%
CENTURYTEX 24-Sep-15 CE 580.00 9.90 -5.10
-34.00%
13.50
9.10
53,500 107 5.64 56,500 11,000
24.18%
HINDPETRO 24-Sep-15 CE 780.00 36.45 -6.80
-15.72%
42.00
27.60
53,500 107 17.26 19,000 2,500
15.15%
JSWSTEEL 24-Sep-15 CE 920.00 32.75 -18.15
-35.66%
40.65
28.40
53,250 213 17.99 15,250 -3,250
-17.57%
ASIANPAINT 24-Sep-15 CE 800.00 36.40 -7.30
-16.70%
38.15
26.30
53,000 212 16.10 16,000 8,500
113.33%
CROMPGREAV 24-Sep-15 CE 175.00 3.05 -1.35
-30.68%
3.80
2.55
52,000 26 1.53 72,000 4,000
5.88%
CAIRN 24-Sep-15 CE 145.00 8.00 -2.10
-20.79%
9.00
6.75
52,000 52 3.79 55,000 -11,000
-16.67%
INFY 24-Sep-15 CE 1,220.00 4.95 -1.35
-21.43%
6.50
4.60
52,000 208 2.75 151,500 500
0.33%
PTC 24-Sep-15 CE 55.00 2.65 -1.35
-33.75%
2.85
2.25
52,000 13 1.38 84,000 24,000
40.00%
SUNPHARMA 24-Sep-15 CE 860.00 32.50 -20.75
-38.97%
45.10
31.70
52,000 208 18.30 36,000 26,750
289.19%
UNIONBANK 24-Sep-15 CE 150.00 13.70 -3.80
-21.71%
14.15
11.00
52,000 26 6.52 44,000 36,000
450.00%
M&M 24-Sep-15 CE 1,140.00 29.90 -15.30
-33.85%
42.65
27.40
51,500 206 17.95 23,750 12,500
111.11%
BHARATFORG 24-Sep-15 CE 1,200.00 13.70 -10.70
-43.85%
23.05
11.50
51,250 205 7.18 55,000 8,000
17.02%
BHEL 24-Sep-15 CE 200.00 13.85 -3.25
-19.01%
14.50
12.40
51,000 51 6.79 41,000 6,000
17.14%
GAIL 24-Sep-15 CE 290.00 6.90 -6.70
-49.26%
13.10
5.90
51,000 51 4.73 101,000 7,000
7.45%
HEROMOTOCO 24-Sep-15 CE 2,500.00 12.55 -5.85
-31.79%
15.05
11.50
50,750 406 6.59 66,625 1,125
1.72%
NIFTY 26-Nov-15 CE 8,500.00 46.95 -25.30
-35.02%
76.00
44.55
50,725 2,029 25.09 333,525 77,175
30.11%
CEATLTD 24-Sep-15 CE 1,160.00 33.90 -8.75
-20.52%
42.00
28.40
50,500 101 16.45 34,500 -3,000
-8.00%
WOCKPHARMA 24-Sep-15 CE 1,450.00 27.45 -12.65
-31.55%
38.95
22.95
50,500 404 15.52 39,625 -7,750
-16.36%
APOLLOTYRE 24-Sep-15 CE 165.00 11.50 -23.65
-67.28%
13.05
8.30
50,000 25 5.19 12,000 10,000
500.00%
BANKBARODA 24-Sep-15 CE 220.00 0.65 -0.15
-18.75%
0.70
0.50
50,000 25 0.28 322,000 2,000
0.63%
SBIN 29-Oct-15 CE 260.00 4.95 -1.25
-20.16%
5.45
4.60
50,000 50 2.44 100,000 20,000
25.00%
TATAMOTORS 24-Sep-15 CE 390.00 0.75 -0.60
-44.44%
1.05
0.75
50,000 100 0.44 199,500 -9,000
-4.32%
BANKNIFTY 24-Sep-15 CE 17,400.00 98.10 -81.95
-45.52%
129.65
79.05
49,325 1,973 46.60 28,775 2,300
8.69%
SBIN 24-Sep-15 CE 320.00 0.20 0.00
0.00%
0.20
0.10
49,000 49 0.07 218,000 4,000
1.87%
SBIN 24-Sep-15 CE 330.00 0.15 -0.05
-25.00%
0.15
0.10
49,000 49 0.05 72,000 -44,000
-37.93%
RELIANCE 24-Sep-15 CE 1,000.00 0.65 -0.15
-18.75%
0.80
0.60
48,750 195 0.31 501,000 -1,250
-0.25%
ALBK 24-Sep-15 CE 95.00 0.50 -0.40
-44.44%
0.55
0.40
48,000 24 0.23 152,000 -4,000
-2.56%
ADANIPOWER 24-Sep-15 CE 27.50 0.05 -0.05
-50.00%
0.10
0.05
48,000 12 0.02 516,000 12,000
2.38%
CANBK 24-Sep-15 CE 350.00 0.65 -0.35
-35.00%
0.70
0.50
48,000 48 0.28 208,000 22,000
11.83%
COALINDIA 24-Sep-15 CE 400.00 1.00 -0.10
-9.09%
1.20
0.75
48,000 48 0.44 466,000 -3,000
-0.64%
IOB 24-Sep-15 CE 40.00 0.20 -0.10
-33.33%
0.25
0.20
48,000 6 0.11 320,000 -24,000
-6.98%
JISLJALEQS 24-Sep-15 CE 57.50 1.85 -1.20
-39.34%
2.30
1.75
48,000 12 0.94 48,000 12,000
33.33%
MOTHERSUMI 24-Sep-15 CE 310.00 8.45 -4.30
-33.73%
10.00
7.25
48,000 64 4.13 89,250 1,500
1.71%
POWERGRID 24-Sep-15 CE 135.00 0.50 -0.10
-16.67%
0.50
0.40
48,000 24 0.22 276,000 2,000
0.73%
SAIL 24-Sep-15 CE 60.00 0.15 -0.05
-25.00%
0.15
0.10
48,000 12 0.07 492,000 24,000
5.13%
UNIONBANK 24-Sep-15 CE 210.00 0.25 -0.25
-50.00%
0.40
0.20
48,000 24 0.14 294,000 6,000
2.08%
HDFC 24-Sep-15 CE 1,240.00 8.60 -5.10
-37.23%
9.50
7.00
47,750 191 3.97 89,500 -9,000
-9.14%
CIPLA 24-Sep-15 CE 760.00 2.85 0.55
23.91%
5.85
2.65
47,500 95 1.80 159,000 10,500
7.07%
CENTURYTEX 24-Sep-15 CE 500.00 38.25 -11.75
-23.50%
46.90
35.50
47,000 94 18.94 29,500 27,000
1,080.00%
WIPRO 24-Sep-15 CE 570.00 10.55 -6.00
-36.25%
18.00
8.50
47,000 94 5.42 29,000 3,500
13.73%
IBULHSGFIN 24-Sep-15 CE 800.00 6.95 1.00
16.81%
8.00
5.30
46,500 93 3.05 256,000 6,000
2.40%
MOTHERSUMI 24-Sep-15 CE 330.00 3.80 -2.10
-35.59%
4.60
2.85
46,500 62 1.71 83,250 6,750
8.82%
AUROPHARMA 24-Sep-15 CE 775.00 16.70 -6.80
-28.94%
20.30
14.20
46,000 92 7.60 43,000 6,000
16.22%
RELINFRA 24-Sep-15 CE 300.00 23.75 -7.35
-23.63%
27.35
20.00
46,000 92 11.11 82,000 -6,500
-7.34%
CROMPGREAV 24-Sep-15 CE 200.00 0.55 -0.55
-50.00%
0.60
0.50
46,000 23 0.24 376,000 20,000
5.62%
COALINDIA 24-Sep-15 CE 390.00 1.75 0.00
0.00%
1.80
1.10
46,000 46 0.69 201,000 4,000
2.03%
JSWENERGY 24-Sep-15 CE 85.00 1.90 0.30
18.75%
2.00
1.00
46,000 23 0.75 62,000 20,000
47.62%
NMDC 24-Sep-15 CE 110.00 0.35 -0.40
-53.33%
0.60
0.35
46,000 23 0.18 298,000 -2,000
-0.67%
ORIENTBANK 24-Sep-15 CE 120.00 10.65 -4.85
-31.29%
11.50
10.00
46,000 46 4.70 24,000 21,000
700.00%
AMBUJACEM 24-Sep-15 CE 215.00 7.20 -3.90
-35.14%
9.50
6.30
45,000 45 3.26 84,000 6,000
7.69%
IBULHSGFIN 24-Sep-15 CE 760.00 15.85 1.80
12.81%
18.50
13.25
45,000 90 7.11 58,500 2,000
3.54%
IBULHSGFIN 24-Sep-15 CE 780.00 10.55 1.65
18.54%
12.90
7.90
44,500 89 4.37 87,500 13,500
18.24%
HDIL 24-Sep-15 CE 100.00 0.10 -0.10
-50.00%
0.15
0.10
44,000 22 0.06 410,000 32,000
8.47%
KOTAKBANK 24-Sep-15 CE 610.00 21.95 -9.95
-31.19%
22.90
16.90
44,000 88 9.01 15,500 9,000
138.46%
PTC 24-Sep-15 CE 65.00 0.45 -0.20
-30.77%
0.60
0.40
44,000 11 0.21 108,000 -8,000
-6.90%
SKSMICRO 24-Sep-15 CE 460.00 19.40 -4.85
-20.00%
23.00
15.55
44,000 88 8.37 50,000 3,500
7.53%
JUSTDIAL 24-Sep-15 CE 900.00 16.05 -8.50
-34.62%
20.00
11.45
43,250 173 6.29 52,000 -17,250
-24.91%
PFC 24-Sep-15 CE 250.00 0.95 -0.80
-45.71%
1.45
0.85
43,000 43 0.44 177,000 4,000
2.31%
VOLTAS 24-Sep-15 CE 310.00 1.50 -0.95
-38.78%
1.95
1.40
43,000 43 0.70 90,000 9,000
11.11%
ASIANPAINT 24-Sep-15 CE 880.00 7.75 -2.70
-25.84%
7.90
5.50
42,500 170 2.92 29,250 -750
-2.50%
INFY 24-Sep-15 CE 1,240.00 3.25 -1.15
-26.14%
4.60
3.05
42,500 170 1.63 53,250 16,750
45.89%
ASIANPAINT 24-Sep-15 CE 900.00 5.10 -1.85
-26.62%
5.40
3.70
42,000 168 1.93 76,250 7,250
10.51%
EXIDEIND 24-Sep-15 CE 155.00 2.85 -0.20
-6.56%
3.00
2.15
42,000 21 1.06 106,000 2,000
1.92%
MARUTI 24-Sep-15 CE 4,500.00 16.05 -8.45
-34.49%
23.00
15.00
41,750 334 7.32 79,875 -4,500
-5.33%
HINDPETRO 24-Sep-15 CE 900.00 5.00 -0.65
-11.50%
5.05
3.65
41,000 82 1.73 259,000 -1,000
-0.38%
TITAN 24-Sep-15 CE 330.00 13.10 2.80
27.18%
13.65
6.50
41,000 41 4.24 30,000 -3,000
-9.09%
WIPRO 24-Sep-15 CE 600.00 3.40 -2.35
-40.87%
6.30
2.90
41,000 82 1.87 67,500 17,500
35.00%
ALBK 24-Sep-15 CE 100.00 0.30 -0.20
-40.00%
0.30
0.20
40,000 20 0.11 140,000 -8,000
-5.41%
RELINFRA 24-Sep-15 CE 370.00 2.65 -2.45
-48.04%
3.80
2.30
40,000 80 1.16 51,500 1,000
1.98%
CROMPGREAV 24-Sep-15 CE 155.00 9.40 -11.00
-53.92%
9.80
9.40
40,000 20 3.84 20,000 20,000
0.00%
ICICIBANK 29-Oct-15 CE 300.00 4.55 -1.10
-19.47%
5.35
4.00
40,000 40 1.82 57,000 15,000
35.71%
IDFC 24-Sep-15 CE 120.00 9.15 -1.80
-16.44%
9.15
8.00
40,000 20 3.34 110,000 16,000
17.02%
IRB 24-Sep-15 CE 210.00 15.40 -9.50
-38.15%
16.00
13.00
40,000 40 5.60 15,000 8,000
114.29%
RCOM 24-Sep-15 CE 80.00 0.15 0.00
0.00%
0.15
0.10
40,000 10 0.04 328,000 16,000
5.13%
VOLTAS 24-Sep-15 CE 250.00 16.25 -8.55
-34.48%
16.95
13.50
40,000 40 6.20 14,000 1,000
7.69%
BANKNIFTY 24-Sep-15 CE 16,300.00 425.55 -214.05
-33.47%
508.00
323.50
39,975 1,599 162.22 11,525 4,275
58.97%
HDFCBANK 24-Sep-15 CE 1,100.00 2.30 -0.25
-9.80%
2.85
1.15
39,750 159 0.75 125,250 -24,250
-16.22%
RELINFRA 24-Sep-15 CE 400.00 1.15 -0.95
-45.24%
1.60
0.95
39,500 79 0.45 223,000 23,500
11.78%
MARUTI 24-Sep-15 CE 4,100.00 121.30 -39.05
-24.35%
145.00
113.25
39,125 313 48.64 23,250 3,375
16.98%
BHARTIARTL 24-Sep-15 CE 340.00 18.75 1.35
7.76%
19.50
15.75
39,000 39 6.99 49,000 1,000
2.08%
DABUR 24-Sep-15 CE 280.00 13.75 -0.05
-0.36%
14.70
11.60
39,000 39 5.05 41,000 3,000
7.89%
ITC 24-Sep-15 CE 315.00 9.25 -2.25
-19.57%
11.80
9.00
39,000 39 3.87 27,000 9,000
50.00%
HCLTECH 24-Sep-15 CE 1,020.00 8.30 -3.80
-31.40%
11.80
7.80
38,250 153 3.74 36,750 9,000
32.43%
INDUSINDBK 24-Sep-15 CE 880.00 13.05 -1.90
-12.71%
13.35
9.00
38,250 153 4.23 58,000 4,250
7.91%
ADANIENT 24-Sep-15 CE 85.00 1.10 -0.55
-33.33%
1.35
0.95
38,000 76 0.41 184,000 10,500
6.05%
DLF 24-Sep-15 CE 155.00 0.55 -0.20
-26.67%
0.65
0.40
38,000 19 0.19 46,000 -12,000
-20.69%
TVSMOTOR 24-Sep-15 CE 220.00 10.80 1.10
11.34%
11.85
6.55
38,000 38 3.23 40,000 -1,000
-2.44%
UNIONBANK 24-Sep-15 CE 195.00 0.80 -0.55
-40.74%
1.00
0.65
38,000 19 0.30 86,000 4,000
4.88%
BANKNIFTY 24-Sep-15 CE 16,100.00 527.40 -237.60
-31.06%
600.00
430.00
37,925 1,517 189.50 11,800 11,100
1,585.71%
BANKNIFTY 24-Sep-15 CE 17,100.00 150.05 -114.45
-43.27%
225.05
118.25
37,550 1,502 55.15 23,600 2,575
12.25%
BIOCON 24-Sep-15 CE 470.00 2.70 -1.95
-41.94%
2.85
2.00
37,500 75 0.80 35,000 -1,500
-4.11%
HCLTECH 24-Sep-15 CE 1,040.00 5.15 -2.80
-35.22%
8.00
5.00
37,500 150 2.44 36,500 -6,750
-15.61%
STAR 24-Sep-15 CE 1,250.00 25.30 -16.50
-39.47%
35.80
22.95
37,500 150 10.88 55,000 -2,750
-4.76%
BHEL 24-Sep-15 CE 270.00 0.35 -0.25
-41.67%
0.45
0.35
37,000 37 0.14 170,000 -18,000
-9.57%
RELINFRA 24-Sep-15 CE 310.00 18.10 -14.75
-44.90%
19.00
15.70
37,000 74 6.52 35,500 8,500
31.48%
BANKNIFTY 24-Sep-15 CE 20,000.00 6.55 -1.60
-19.63%
7.25
5.10
36,975 1,479 2.40 135,600 -375
-0.28%
JSWSTEEL 24-Sep-15 CE 960.00 18.10 -13.75
-43.17%
26.10
16.75
36,500 146 7.40 23,000 -2,750
-10.68%
KSCL 24-Sep-15 CE 500.00 13.95 -2.80
-16.72%
20.00
11.60
36,250 145 5.73 53,750 21,500
66.67%
STAR 24-Sep-15 CE 1,200.00 40.10 -22.80
-36.25%
56.00
35.00
36,250 145 15.43 37,000 8,250
28.70%
ANDHRABANK 24-Sep-15 CE 62.50 3.25 -2.05
-38.68%
3.35
3.15
36,000 9 1.16 16,000 -4,000
-20.00%
ANDHRABANK 24-Sep-15 CE 72.50 0.70 -0.40
-36.36%
0.75
0.65
36,000 9 0.25 164,000 8,000
5.13%
EXIDEIND 24-Sep-15 CE 145.00 6.55 -0.55
-7.75%
6.65
5.25
36,000 18 2.11 28,000 12,000
75.00%
FEDERALBNK 24-Sep-15 CE 52.50 5.90 -41.15
-87.46%
5.90
5.55
36,000 9 2.10 36,000 36,000
0.00%
INDIACEM 24-Sep-15 CE 77.50 1.30 -1.05
-44.68%
2.20
1.05
36,000 9 0.51 72,000 0
0.00%
NTPC 24-Sep-15 CE 150.00 0.05 0.00
0.00%
0.20
0.05
36,000 18 0.03 36,000 0
0.00%
AUROPHARMA 24-Sep-15 CE 700.00 50.75 -8.80
-14.78%
51.40
42.50
35,500 71 16.20 38,000 25,500
204.00%
WIPRO 24-Sep-15 CE 580.00 7.45 -4.35
-36.86%
13.00
6.00
35,500 71 3.06 72,000 2,000
2.86%
ORIENTBANK 24-Sep-15 CE 135.00 4.05 -1.95
-32.50%
4.90
3.45
35,000 35 1.38 48,000 -2,000
-4.00%
TATAMTRDVR 24-Sep-15 CE 270.00 1.05 -0.50
-32.26%
1.40
0.80
35,000 35 0.33 135,000 -3,000
-2.17%
NIFTY 26-Nov-15 CE 8,000.00 183.20 -62.60
-25.47%
211.30
172.30
34,950 1,398 63.66 154,725 34,425
28.62%
BANKNIFTY 24-Sep-15 CE 16,900.00 199.75 -142.45
-41.63%
256.65
155.30
34,575 1,383 65.39 13,025 2,750
26.76%
LUPIN 24-Sep-15 CE 2,050.00 17.00 0.40
2.41%
21.95
13.95
34,375 275 6.13 22,625 5,625
33.09%
RELINFRA 24-Sep-15 CE 380.00 1.70 -2.00
-54.05%
3.00
1.65
34,000 68 0.71 158,000 3,500
2.27%
DLF 24-Sep-15 CE 170.00 0.20 -0.05
-20.00%
0.25
0.15
34,000 17 0.07 132,000 6,000
4.76%
PNB 24-Sep-15 CE 180.00 0.20 -0.10
-33.33%
0.20
0.15
34,000 17 0.06 250,000 14,000
5.93%
BANKNIFTY 24-Sep-15 CE 17,300.00 112.40 -91.25
-44.81%
152.35
91.30
33,625 1,345 36.30 27,475 -875
-3.09%
RELCAPITAL 24-Sep-15 CE 370.00 2.15 -0.40
-15.69%
2.30
1.20
33,000 66 0.53 51,000 5,500
12.09%
AUROPHARMA 24-Sep-15 CE 725.00 37.00 -10.50
-22.11%
37.40
31.35
32,500 65 11.15 10,500 -3,500
-25.00%
HCLTECH 24-Sep-15 CE 980.00 17.55 -7.60
-30.22%
25.50
16.10
32,250 129 6.65 36,500 5,500
17.74%
CANBK 24-Sep-15 CE 330.00 1.30 -0.50
-27.78%
1.35
1.00
32,000 32 0.36 153,000 6,000
4.08%
CENTURYTEX 24-Sep-15 CE 620.00 4.70 -2.30
-32.86%
6.00
3.90
32,000 64 1.60 95,000 15,000
18.75%
IRB 24-Sep-15 CE 270.00 1.40 -0.70
-33.33%
1.45
1.10
32,000 32 0.39 83,000 14,000
20.29%
ITC 24-Sep-15 CE 345.00 1.05 -0.35
-25.00%
1.45
1.00
32,000 32 0.41 69,000 5,000
7.81%
LICHSGFIN 24-Sep-15 CE 410.00 21.90 -6.65
-23.29%
25.00
19.80
32,000 64 6.84 26,000 9,000
52.94%
NIFTY 24-Sep-15 CE 6,000.00 1,648.65 -181.70
-9.93%
1,742.00
1,625.00
32,000 1,280 529.87 182,850 -4,775
-2.54%
TATASTEEL 29-Oct-15 CE 260.00 4.50 -3.00
-40.00%
5.10
4.30
32,000 32 1.51 93,000 -21,000
-18.42%
UCOBANK 24-Sep-15 CE 55.00 0.20 -0.15
-42.86%
0.30
0.20
32,000 8 0.08 168,000 -12,000
-6.67%
NIFTY 24-Sep-15 CE 7,100.00 599.90 -156.60
-20.70%
723.35
574.05
31,925 1,277 194.72 417,950 11,075
2.72%
BANKNIFTY 24-Sep-15 CE 16,400.00 379.20 -204.75
-35.06%
500.10
300.00
31,450 1,258 116.62 10,575 2,950
38.69%
AUROPHARMA 24-Sep-15 CE 850.00 4.55 -2.25
-33.09%
5.00
4.00
31,000 62 1.45 99,000 12,500
14.45%
LICHSGFIN 24-Sep-15 CE 480.00 2.10 -1.85
-46.84%
3.05
1.90
31,000 62 0.80 96,000 -10,500
-9.86%
ORIENTBANK 24-Sep-15 CE 160.00 0.70 -0.35
-33.33%
0.80
0.35
31,000 31 0.17 274,000 4,000
1.48%
SBIN 29-Oct-15 CE 230.00 13.55 -3.45
-20.29%
14.75
13.15
31,000 31 4.23 31,000 26,000
520.00%
SUNTV 24-Sep-15 CE 460.00 5.85 1.85
46.25%
7.00
1.60
30,500 61 1.54 26,500 17,000
178.95%
NIFTY 26-Nov-15 CE 8,200.00 110.35 -47.30
-30.00%
131.30
95.85
30,250 1,210 33.29 172,125 26,775
18.42%
CROMPGREAV 24-Sep-15 CE 195.00 0.95 -0.45
-32.14%
1.30
0.55
30,000 15 0.24 36,000 2,000
5.88%
NTPC 24-Sep-15 CE 122.50 1.45 -0.95
-39.58%
1.85
1.30
30,000 15 0.43 42,000 -10,000
-19.23%
ZEEL 24-Sep-15 CE 390.00 5.10 -2.00
-28.17%
7.60
5.00
30,000 30 1.71 69,000 5,000
7.81%
NIFTY 31-Dec-15 CE 10,000.00 11.80 0.50
4.42%
13.00
10.25
29,525 1,181 3.42 678,450 8,550
1.28%
BIOCON 24-Sep-15 CE 450.00 6.25 -3.60
-36.55%
8.10
5.50
29,500 59 1.93 55,000 8,000
17.02%
SKSMICRO 24-Sep-15 CE 500.00 7.85 -2.10
-21.11%
8.50
5.85
29,500 59 2.23 107,000 -11,500
-9.70%
WIPRO 24-Sep-15 CE 560.00 14.40 -7.80
-35.14%
22.00
11.80
29,500 59 4.37 19,500 4,000
25.81%
BHARATFORG 24-Sep-15 CE 1,100.00 43.50 -26.35
-37.72%
61.50
35.20
28,250 113 12.10 11,000 7,500
214.29%
TCS 24-Sep-15 CE 2,850.00 4.30 -2.25
-34.35%
6.45
4.10
28,250 226 1.49 24,500 5,250
27.27%
BANKNIFTY 24-Sep-15 CE 17,600.00 74.65 -60.75
-44.87%
96.05
60.00
28,200 1,128 20.31 36,950 6,350
20.75%
ASHOKLEY 24-Sep-15 CE 82.50 6.40 -1.70
-20.99%
7.25
5.95
28,000 7 1.86 44,000 -8,000
-15.38%
BANKNIFTY 24-Sep-15 CE 17,800.00 56.10 -44.00
-43.96%
70.00
44.40
28,000 1,120 14.74 24,500 -6,750
-21.60%
CANBK 24-Sep-15 CE 360.00 0.50 -0.35
-41.18%
0.55
0.40
28,000 28 0.13 164,000 11,000
7.19%
CROMPGREAV 24-Sep-15 CE 185.00 1.55 -0.80
-34.04%
1.65
1.45
28,000 14 0.43 50,000 -2,000
-3.85%
DISHTV 24-Sep-15 CE 130.00 0.35 -0.05
-12.50%
0.35
0.25
28,000 7 0.08 212,000 0
0.00%
INDIACEM 24-Sep-15 CE 85.00 0.35 -0.35
-50.00%
0.40
0.35
28,000 7 0.11 164,000 0
0.00%
INDIACEM 24-Sep-15 CE 90.00 0.30 -0.30
-50.00%
0.30
0.25
28,000 7 0.07 240,000 24,000
11.11%
L&TFH 24-Sep-15 CE 72.50 0.35 -0.05
-12.50%
0.35
0.30
28,000 7 0.09 204,000 8,000
4.08%
SBIN 24-Sep-15 CE 305.00 0.25 -0.05
-16.67%
0.30
0.20
28,000 28 0.07 31,000 -20,000
-39.22%
TATASTEEL 24-Sep-15 CE 300.00 0.25 -0.05
-16.67%
0.30
0.25
28,000 28 0.07 520,000 -4,000
-0.76%
TATAPOWER 24-Sep-15 CE 55.00 3.55 -2.65
-42.74%
5.05
3.30
28,000 7 1.11 76,000 16,000
26.67%
MARUTI 24-Sep-15 CE 4,150.00 97.45 -34.65
-26.23%
122.00
91.30
27,625 221 27.90 20,750 9,000
76.60%
M&M 24-Sep-15 CE 1,300.00 2.80 -2.10
-42.86%
4.20
2.70
27,250 109 0.98 104,750 1,750
1.70%
BANKNIFTY 24-Sep-15 CE 15,500.00 904.00 -296.60
-24.70%
1,035.00
760.25
27,200 1,088 237.70 19,950 16,250
439.19%
UPL 24-Sep-15 CE 580.00 9.10 -4.75
-34.30%
12.50
6.60
27,000 54 2.57 28,500 3,500
14.00%
BANKNIFTY 24-Sep-15 CE 20,500.00 3.70 -3.25
-46.76%
6.25
1.80
26,725 1,069 0.99 28,150 -19,550
-40.99%
HINDUNILVR 24-Sep-15 CE 820.00 29.60 -5.15
-14.82%
37.00
27.70
26,500 106 8.11 12,000 1,000
9.09%
RELCAPITAL 24-Sep-15 CE 380.00 1.30 -0.50
-27.78%
1.50
0.90
26,500 53 0.30 44,000 -7,500
-14.56%
ALBK 24-Sep-15 CE 82.50 2.15 -1.45
-40.28%
2.95
1.70
26,000 13 0.60 24,000 10,000
71.43%
BANKBARODA 24-Sep-15 CE 165.00 15.85 -2.35
-12.91%
15.85
10.25
26,000 13 3.40 20,000 16,000
400.00%
IDFC 24-Sep-15 CE 142.50 0.85 0.00
0.00%
0.90
0.65
26,000 13 0.22 300,000 8,000
2.74%
ORIENTBANK 24-Sep-15 CE 170.00 0.45 -0.25
-35.71%
0.45
0.30
26,000 26 0.10 68,000 11,000
19.30%
TATASTEEL 24-Sep-15 CE 200.00 25.00 -11.00
-30.56%
28.35
24.20
26,000 26 6.71 131,000 -2,000
-1.50%
BAJAJ-AUTO 24-Sep-15 CE 2,300.00 34.25 -13.60
-28.42%
41.55
27.80
25,750 206 8.51 83,750 1,875
2.29%
SIEMENS 24-Sep-15 CE 1,200.00 51.90 -13.85
-21.06%
59.00
45.95
25,750 103 13.32 8,500 3,250
61.90%
AUROPHARMA 24-Sep-15 CE 820.00 8.10 -3.30
-28.95%
10.05
7.00
25,500 51 2.05 88,500 8,500
10.63%
SKSMICRO 24-Sep-15 CE 480.00 12.35 -3.35
-21.34%
13.20
9.90
25,500 51 3.00 91,000 -2,000
-2.15%
STAR 24-Sep-15 CE 1,350.00 9.70 -8.70
-47.28%
13.20
8.85
25,250 101 2.77 29,500 -11,000
-27.16%
NIFTY 29-Oct-15 CE 9,500.00 3.05 -1.95
-39.00%
4.00
2.40
25,050 1,002 0.68 43,400 18,075
71.37%
ARVIND 24-Sep-15 CE 250.00 18.95 -6.40
-25.25%
26.60
16.75
25,000 25 4.71 25,000 8,000
47.06%
DABUR 24-Sep-15 CE 300.00 5.70 0.50
9.62%
6.10
4.00
25,000 25 1.27 59,000 -2,000
-3.28%
GODREJIND 24-Sep-15 CE 370.00 7.75 -2.90
-27.23%
8.00
4.55
25,000 25 1.44 17,000 6,000
54.55%
ONGC 24-Sep-15 CE 300.00 0.30 0.05
20.00%
0.45
0.25
25,000 25 0.09 370,000 12,000
3.35%
RELIANCE 24-Sep-15 CE 980.00 0.90 -0.35
-28.00%
1.15
0.85
25,000 100 0.23 198,750 -8,250
-3.99%
SUNTV 24-Sep-15 CE 340.00 57.45 12.25
27.10%
59.00
31.50
24,500 49 11.10 57,500 -7,000
-10.85%
TATACHEM 24-Sep-15 CE 400.00 10.00 -4.70
-31.97%
10.50
7.75
24,500 49 2.23 38,500 1,500
4.05%
HEXAWARE 24-Sep-15 CE 280.00 1.60 -0.85
-34.69%
2.00
1.00
24,000 24 0.36 125,000 2,000
1.63%
DISHTV 24-Sep-15 CE 95.00 10.15 -3.20
-23.97%
10.25
9.60
24,000 6 2.40 88,000 0
0.00%
FEDERALBNK 24-Sep-15 CE 57.50 2.65 -1.40
-34.57%
2.90
2.50
24,000 6 0.63 24,000 20,000
500.00%
HINDALCO 29-Oct-15 CE 85.00 2.45 -0.75
-23.44%
2.45
2.25
24,000 12 0.56 34,000 14,000
70.00%
HDIL 24-Sep-15 CE 95.00 0.10 -0.20
-66.67%
0.20
0.10
24,000 12 0.03 112,000 -2,000
-1.75%
IDEA 24-Sep-15 CE 175.00 0.55 -0.05
-8.33%
0.55
0.45
24,000 12 0.12 90,000 6,000
7.14%
IDBI 24-Sep-15 CE 75.00 0.15 -0.05
-25.00%
0.20
0.15
24,000 6 0.04 208,000 8,000
4.00%
IOB 24-Sep-15 CE 30.00 2.80 -2.40
-46.15%
3.00
2.75
24,000 3 0.68 24,000 8,000
50.00%
IOB 24-Sep-15 CE 37.50 0.35 -0.15
-30.00%
0.35
0.35
24,000 3 0.08 144,000 8,000
5.88%
IOB 24-Sep-15 CE 45.00 0.10 0.00
0.00%
0.10
0.05
24,000 3 0.02 160,000 24,000
17.65%
JISLJALEQS 24-Sep-15 CE 62.50 0.95 -0.30
-24.00%
0.95
0.60
24,000 6 0.20 108,000 4,000
3.85%
KOTAKBANK 24-Sep-15 CE 660.00 5.55 -3.50
-38.67%
7.60
3.30
24,000 48 1.29 87,500 -7,500
-7.89%
SBIN 24-Sep-15 CE 210.00 20.50 -7.90
-27.82%
28.00
20.30
24,000 24 5.17 33,000 13,000
65.00%
UCOBANK 24-Sep-15 CE 60.00 0.15 -0.05
-25.00%
0.15
0.10
24,000 6 0.03 112,000 4,000
3.70%
DRREDDY 24-Sep-15 CE 4,400.00 24.20 -31.95
-56.90%
40.95
21.55
23,750 190 6.80 67,000 -1,500
-2.19%
HDFC 24-Sep-15 CE 1,260.00 5.70 -3.85
-40.31%
6.50
5.00
23,500 94 1.29 48,000 -11,250
-18.99%
BANKNIFTY 24-Sep-15 CE 18,200.00 32.55 -23.25
-41.67%
37.30
27.10
23,350 934 7.26 46,850 2,000
4.46%
INDUSINDBK 24-Sep-15 CE 820.00 40.15 -6.20
-13.38%
41.35
28.85
23,250 93 8.11 71,500 1,500
2.14%
BANKNIFTY 24-Sep-15 CE 17,700.00 63.85 -52.10
-44.93%
100.00
51.90
23,100 924 13.87 16,875 300
1.81%
DHFL 24-Sep-15 CE 460.00 10.35 -6.90
-40.00%
13.35
9.20
23,000 46 2.43 37,500 3,500
10.29%
INFY 29-Oct-15 CE 1,200.00 23.05 -6.45
-21.86%
28.85
22.25
23,000 92 5.28 59,000 12,750
27.57%
CEATLTD 24-Sep-15 CE 1,080.00 67.60 -11.75
-14.81%
76.00
56.00
22,500 45 14.03 17,500 1,500
9.38%
KOTAKBANK 24-Sep-15 CE 700.00 2.05 -0.90
-30.51%
2.05
1.40
22,500 45 0.39 145,500 3,000
2.11%
JUSTDIAL 24-Sep-15 CE 850.00 29.65 -12.70
-29.99%
37.00
22.00
22,250 89 6.26 26,500 250
0.95%
EXIDEIND 24-Sep-15 CE 170.00 0.85 0.05
6.25%
0.95
0.50
22,000 11 0.15 188,000 -6,000
-3.09%
ADANIPORTS 24-Sep-15 CE 390.00 2.80 -0.25
-8.20%
2.90
2.10
22,000 22 0.53 50,000 -14,000
-21.88%
SIEMENS 24-Sep-15 CE 1,350.00 11.50 -3.60
-23.84%
13.70
10.00
22,000 88 2.50 37,000 -1,250
-3.27%
STAR 24-Sep-15 CE 1,300.00 15.60 -11.85
-43.17%
21.75
14.15
22,000 88 4.03 41,500 250
0.61%
VEDL 24-Sep-15 CE 130.00 0.20 -0.20
-50.00%
0.30
0.20
22,000 11 0.05 188,000 4,000
2.17%
JSWSTEEL 24-Sep-15 CE 900.00 43.15 -19.10
-30.68%
51.60
37.70
21,750 87 8.93 10,000 0
0.00%
GLENMARK 24-Sep-15 CE 1,060.00 41.55 -20.40
-32.93%
64.35
34.10
21,250 85 9.13 7,000 4,500
180.00%
AUROPHARMA 24-Sep-15 CE 720.00 39.30 -5.25
-11.78%
42.05
33.25
21,000 42 7.64 9,000 6,500
260.00%
DRREDDY 24-Sep-15 CE 4,200.00 73.10 -71.25
-49.36%
114.00
63.60
21,000 168 16.32 13,250 6,875
107.84%
HAVELLS 24-Sep-15 CE 270.00 5.45 -0.95
-14.84%
5.75
3.75
21,000 21 1.03 29,000 5,000
20.83%
INFY 24-Sep-15 CE 1,260.00 2.60 -0.45
-14.75%
3.15
2.45
21,000 84 0.60 53,000 5,000
10.42%
M&MFIN 24-Sep-15 CE 270.00 2.40 -2.40
-50.00%
4.40
2.00
21,000 21 0.58 72,000 9,000
14.29%
RECLTD 24-Sep-15 CE 300.00 0.35 -0.25
-41.67%
0.60
0.30
21,000 21 0.08 39,000 -2,000
-4.88%
VOLTAS 24-Sep-15 CE 320.00 0.95 -0.15
-13.64%
1.30
0.90
21,000 21 0.22 78,000 14,000
21.88%
KSCL 24-Sep-15 CE 460.00 28.20 -1.05
-3.59%
37.00
23.10
20,750 83 6.47 9,000 2,500
38.46%
LUPIN 24-Sep-15 CE 2,100.00 10.85 0.20
1.88%
13.50
8.00
20,750 166 2.36 32,875 375
1.15%
BPCL 24-Sep-15 CE 940.00 7.20 0.45
6.67%
7.20
4.25
20,500 41 1.15 74,500 -8,000
-9.70%
M&M 24-Sep-15 CE 1,240.00 7.35 -4.65
-38.75%
11.00
7.00
20,500 82 1.73 34,250 -2,000
-5.52%
MOTHERSUMI 24-Sep-15 CE 290.00 18.45 -5.90
-24.23%
19.45
15.30
20,250 27 3.41 20,250 -2,250
-10.00%
ADANIPOWER 24-Sep-15 CE 17.50 3.15 -0.95
-23.17%
3.15
3.15
20,000 5 0.63 28,000 20,000
250.00%
BANKBARODA 24-Sep-15 CE 240.00 0.25 -0.10
-28.57%
0.25
0.15
20,000 10 0.04 82,000 6,000
7.89%
BANKINDIA 24-Sep-15 CE 170.00 0.50 -0.25
-33.33%
0.55
0.30
20,000 20 0.08 224,000 -6,000
-2.61%
CAIRN 24-Sep-15 CE 165.00 1.70 -0.90
-34.62%
1.70
1.35
20,000 20 0.30 49,000 9,000
22.50%
EXIDEIND 24-Sep-15 CE 165.00 1.20 -0.05
-4.00%
1.60
1.05
20,000 10 0.25 66,000 0
0.00%
HINDZINC 24-Sep-15 CE 130.00 5.50 -2.35
-29.94%
6.10
5.30
20,000 10 1.10 24,000 -8,000
-25.00%
PTC 24-Sep-15 CE 62.50 0.75 -0.45
-37.50%
0.80
0.65
20,000 5 0.15 52,000 4,000
8.33%
RCOM 24-Sep-15 CE 72.50 0.30 -0.15
-33.33%
0.30
0.25
20,000 5 0.05 68,000 -12,000
-15.00%
RPOWER 24-Sep-15 CE 47.50 0.05 -0.05
-50.00%
0.10
0.05
20,000 5 0.02 132,000 -4,000
-2.94%
SYNDIBANK 24-Sep-15 CE 82.50 2.80 -2.35
-45.63%
3.60
2.70
20,000 10 0.61 26,000 4,000
18.18%
TATAPOWER 24-Sep-15 CE 80.00 0.10 0.05
100.00%
0.10
0.10
20,000 5 0.02 24,000 20,000
500.00%
TATAPOWER 24-Sep-15 CE 82.50 0.70 -1.55
-68.89%
0.70
0.05
20,000 5 0.04 4,000 -12,000
-75.00%
TATAGLOBAL 24-Sep-15 CE 115.00 8.25 -2.55
-23.61%
10.50
6.80
20,000 10 1.57 38,000 -12,000
-24.00%
UNIONBANK 24-Sep-15 CE 220.00 0.20 -0.15
-42.86%
0.25
0.15
20,000 10 0.04 184,000 -4,000
-2.13%
UCOBANK 24-Sep-15 CE 47.50 0.80 -0.50
-38.46%
0.80
0.70
20,000 5 0.15 60,000 -8,000
-11.76%
JUSTDIAL 24-Sep-15 CE 1,000.00 5.25 -3.00
-36.36%
6.00
2.80
19,500 78 0.78 33,500 -250
-0.74%
LICHSGFIN 24-Sep-15 CE 500.00 1.25 -0.90
-41.86%
1.50
0.90
19,500 39 0.24 118,000 4,000
3.51%
MOTHERSUMI 24-Sep-15 CE 340.00 2.60 -1.60
-38.10%
3.00
1.80
19,500 26 0.46 108,750 -2,250
-2.03%
NIFTY 29-Oct-15 CE 7,500.00 394.50 -105.75
-21.14%
452.45
378.85
19,275 771 76.89 39,525 10,000
33.87%
ENGINERSIN 24-Sep-15 CE 190.00 4.15 -3.85
-48.13%
6.00
4.00
19,000 19 0.83 33,000 3,000
10.00%
ONGC 24-Sep-15 CE 210.00 19.25 -1.05
-5.17%
19.35
16.00
19,000 19 3.29 22,000 11,000
100.00%
GLENMARK 24-Sep-15 CE 1,160.00 15.90 -8.10
-33.75%
22.60
13.00
18,750 75 2.86 28,250 2,000
7.62%
HCLTECH 24-Sep-15 CE 940.00 34.35 -12.55
-26.76%
46.00
32.00
18,500 74 7.04 25,250 250
1.00%
DRREDDY 24-Sep-15 CE 4,100.00 113.30 -86.80
-43.38%
132.00
100.00
18,375 147 21.08 6,375 3,375
112.50%
DRREDDY 24-Sep-15 CE 4,500.00 12.10 -20.65
-63.05%
18.90
11.50
18,375 147 2.43 24,125 -3,250
-11.87%
ACC 24-Sep-15 CE 1,360.00 40.25 -27.00
-40.15%
44.35
35.70
18,125 145 7.31 8,125 500
6.56%
EICHERMOT 24-Sep-15 CE 20,000.00 155.60 -52.00
-25.05%
184.90
120.00
18,125 145 26.73 15,000 125
0.84%
NIFTY 29-Oct-15 CE 9,300.00 6.75 0.60
9.76%
6.75
4.50
18,125 725 1.00 107,700 100
0.09%
AMTEKAUTO 24-Sep-15 CE 80.00 0.25 0.00
0.00%
0.25
0.15
18,000 9 0.04 72,000 6,000
9.09%
ALBK 24-Sep-15 CE 105.00 0.20 -0.35
-63.64%
0.25
0.15
18,000 9 0.04 40,000 4,000
11.11%
BANKBARODA 24-Sep-15 CE 230.00 0.35 -0.10
-22.22%
0.35
0.30
18,000 9 0.06 102,000 -6,000
-5.56%
BANKINDIA 24-Sep-15 CE 165.00 0.65 -0.35
-35.00%
0.65
0.55
18,000 18 0.11 88,000 1,000
1.15%
CAIRN 24-Sep-15 CE 140.00 11.10 -2.15
-16.23%
12.30
8.90
18,000 18 1.87 92,000 -4,000
-4.17%
INFY 24-Sep-15 CE 1,060.00 48.30 -20.40
-29.69%
63.50
46.00
18,000 72 9.06 14,750 2,750
22.92%
KTKBANK 24-Sep-15 CE 150.00 0.25 -0.05
-16.67%
0.25
0.15
18,000 9 0.03 84,000 -10,000
-10.64%
NMDC 24-Sep-15 CE 102.50 1.10 -1.45
-56.86%
1.20
0.75
18,000 9 0.17 36,000 0
0.00%
SOUTHBANK 24-Sep-15 CE 20.00 0.75 -0.10
-11.76%
0.80
0.70
18,000 2 0.14 63,000 9,000
16.67%
NIFTY 29-Oct-15 CE 7,000.00 769.55 -147.70
-16.10%
858.55
751.80
17,925 717 139.71 62,550 12,325
24.54%
GLENMARK 24-Sep-15 CE 1,080.00 33.75 -18.75
-35.71%
54.15
27.35
17,750 71 6.42 6,750 2,250
50.00%
BIOCON 24-Sep-15 CE 460.00 4.05 -2.40
-37.21%
5.75
3.00
17,500 35 0.67 93,500 -4,500
-4.59%
STAR 24-Sep-15 CE 1,150.00 60.65 -30.35
-33.35%
74.60
53.15
17,500 70 10.87 10,750 6,250
138.89%
WOCKPHARMA 24-Sep-15 CE 1,600.00 10.15 -5.40
-34.73%
15.05
8.40
17,375 139 1.99 77,500 -3,375
-4.17%
MARUTI 24-Sep-15 CE 4,350.00 36.90 -17.15
-31.73%
48.20
35.15
17,125 137 6.71 17,625 2,875
19.49%
ADANIENT 24-Sep-15 CE 60.00 11.00 -3.40
-23.61%
11.05
10.10
17,000 34 1.83 14,500 12,000
480.00%
ARVIND 24-Sep-15 CE 330.00 0.90 -0.30
-25.00%
1.00
0.80
17,000 17 0.16 50,000 4,000
8.70%
ICICIBANK 29-Oct-15 CE 260.00 17.80 -23.35
-56.74%
20.20
16.50
17,000 17 3.03 13,000 13,000
0.00%
ITC 24-Sep-15 CE 310.00 12.20 -2.50
-17.01%
15.55
12.05
17,000 17 2.27 37,000 -9,000
-19.57%
HDFCBANK 24-Sep-15 CE 980.00 35.60 -11.65
-24.66%
36.70
27.90
16,750 67 5.50 10,000 250
2.56%
SIEMENS 24-Sep-15 CE 1,250.00 33.80 -7.70
-18.55%
37.00
27.00
16,750 67 5.41 15,250 -1,500
-8.96%
SIEMENS 24-Sep-15 CE 1,300.00 18.80 -7.85
-29.46%
22.50
17.50
16,750 67 3.35 32,500 250
0.78%
LUPIN 24-Sep-15 CE 1,850.00 80.05 -2.20
-2.67%
98.00
75.00
16,375 131 13.50 14,875 3,625
32.22%
JUSTDIAL 24-Sep-15 CE 800.00 56.55 -11.05
-16.35%
57.55
40.00
16,250 65 7.12 13,500 5,000
58.82%
M&M 24-Sep-15 CE 1,220.00 9.65 -5.30
-35.45%
13.50
8.55
16,250 65 1.76 26,250 -2,500
-8.70%
AMTEKAUTO 24-Sep-15 CE 20.00 13.75 -55.60
-80.17%
13.75
10.50
16,000 8 1.87 16,000 16,000
0.00%
AMTEKAUTO 24-Sep-15 CE 75.00 0.20 0.00
0.00%
0.25
0.15
16,000 8 0.03 28,000 -2,000
-6.67%
CROMPGREAV 24-Sep-15 CE 215.00 0.15 -0.25
-62.50%
0.35
0.15
16,000 8 0.03 18,000 0
0.00%
CAIRN 24-Sep-15 CE 155.00 4.00 -1.15
-22.33%
4.20
3.00
16,000 16 0.57 66,000 1,000
1.54%
GLENMARK 24-Sep-15 CE 1,140.00 17.80 -12.00
-40.27%
30.30
15.70
16,000 64 3.49 16,000 4,000
33.33%
IDEA 24-Sep-15 CE 180.00 0.35 -0.05
-12.50%
0.35
0.25
16,000 8 0.05 80,000 -6,000
-6.98%
IDFC 24-Sep-15 CE 147.50 0.45 -0.05
-10.00%
0.45
0.30
16,000 8 0.06 24,000 2,000
9.09%
IFCI 24-Sep-15 CE 15.00 3.60 -0.70
-16.28%
3.60
3.55
16,000 2 0.57 64,000 8,000
14.29%
IBREALEST 24-Sep-15 CE 52.50 8.05 -5.00
-38.31%
9.90
6.80
16,000 4 1.34 16,000 8,000
100.00%
L&TFH 24-Sep-15 CE 80.00 0.15 0.05
50.00%
0.15
0.10
16,000 4 0.02 276,000 0
0.00%
LT 24-Sep-15 CE 1,500.00 75.95 -23.75
-23.82%
89.95
70.00
16,000 128 12.39 20,500 1,500
7.89%
MCLEODRUSS 24-Sep-15 CE 160.00 6.85 -2.80
-29.02%
8.00
5.80
16,000 16 1.03 45,000 -6,000
-11.76%
POWERGRID 24-Sep-15 CE 120.00 4.70 -5.80
-55.24%
4.70
4.00
16,000 8 0.72 18,000 16,000
800.00%
PTC 24-Sep-15 CE 70.00 0.15 -0.10
-40.00%
0.20
0.15
16,000 4 0.03 152,000 -8,000
-5.00%
SBIN 29-Oct-15 CE 280.00 2.50 -0.55
-18.03%
2.70
2.30
16,000 16 0.40 78,000 5,000
6.85%
TATAGLOBAL 24-Sep-15 CE 127.50 1.90 -1.55
-44.93%
3.25
1.80
16,000 8 0.34 32,000 -2,000
-5.88%
BAJAJ-AUTO 24-Sep-15 CE 2,350.00 22.10 -9.05
-29.05%
26.70
17.00
15,750 126 3.06 13,625 2,000
17.20%
HEROMOTOCO 24-Sep-15 CE 2,600.00 5.20 -2.50
-32.47%
6.35
3.65
15,750 126 0.86 40,625 375
0.93%
KOTAKBANK 24-Sep-15 CE 680.00 2.60 -2.55
-49.51%
3.45
2.20
15,500 31 0.40 54,000 500
0.93%
SKSMICRO 24-Sep-15 CE 520.00 5.30 -0.70
-11.67%
5.30
3.50
15,500 31 0.74 50,000 5,500
12.36%
NIFTY 24-Sep-15 CE 8,450.00 6.00 -4.00
-40.00%
8.50
5.50
15,400 616 0.99 31,900 -1,500
-4.49%
NIFTY 24-Sep-15 CE 10,000.00 0.45 -0.20
-30.77%
0.70
0.35
15,350 614 0.08 25,000 1,825
7.87%
M&M 24-Sep-15 CE 1,120.00 37.10 -104.60
-73.82%
47.35
35.30
15,250 61 6.13 7,750 7,000
933.33%
NIFTY 24-Sep-15 CE 9,350.00 1.45 -70.95
-98.00%
1.50
1.45
15,025 601 0.22 - 0
0.00%
AUROPHARMA 24-Sep-15 CE 840.00 5.35 -3.45
-39.20%
7.25
5.10
15,000 30 0.87 41,000 -1,500
-3.53%
CIPLA 24-Sep-15 CE 780.00 2.25 0.85
60.71%
3.50
2.10
15,000 30 0.45 28,500 5,500
23.91%
GLENMARK 24-Sep-15 CE 1,040.00 48.65 -21.85
-30.99%
74.50
41.60
15,000 60 7.37 6,000 2,750
84.62%
GODREJIND 24-Sep-15 CE 380.00 4.70 -2.70
-36.49%
5.45
2.65
15,000 15 0.61 23,000 -1,000
-4.17%
ONGC 24-Sep-15 CE 290.00 0.45 -0.10
-18.18%
0.55
0.30
15,000 15 0.06 98,000 -1,000
-1.01%
RELIANCE 29-Oct-15 CE 900.00 19.00 -4.90
-20.50%
21.30
17.35
15,000 60 2.82 70,250 3,500
5.24%
SBIN 29-Oct-15 CE 270.00 3.30 -0.90
-21.43%
3.65
3.30
15,000 15 0.52 94,000 10,000
11.90%
TATAMOTORS 29-Oct-15 CE 350.00 9.55 -3.35
-25.97%
11.00
8.35
15,000 30 1.46 101,500 9,000
9.73%
TATAMOTORS 29-Oct-15 CE 360.00 7.50 -3.20
-29.91%
7.75
5.85
15,000 30 1.04 61,500 2,500
4.24%
TVSMOTOR 24-Sep-15 CE 240.00 4.40 0.50
12.82%
4.50
2.75
15,000 15 0.59 57,000 -3,000
-5.00%
WIPRO 24-Sep-15 CE 590.00 5.15 -2.95
-36.42%
9.00
4.50
15,000 30 0.91 15,000 -3,500
-18.92%
BAJAJ-AUTO 24-Sep-15 CE 2,400.00 12.95 -6.75
-34.26%
14.55
10.35
14,875 119 1.86 28,125 750
2.74%
ACC 24-Sep-15 CE 1,380.00 31.80 -24.35
-43.37%
40.30
27.00
14,625 117 4.73 10,125 1,500
17.39%
BAJAJ-AUTO 24-Sep-15 CE 2,250.00 54.10 -16.50
-23.37%
56.05
44.25
14,625 117 7.27 13,625 3,000
28.24%
ABIRLANUVO 24-Sep-15 CE 2,000.00 90.90 -0.55
-0.60%
93.00
62.95
14,625 117 11.35 6,375 5,750
920.00%
MARUTI 24-Sep-15 CE 4,250.00 61.70 -26.75
-30.24%
77.80
60.00
14,625 117 9.37 22,000 1,375
6.67%
ACC 24-Sep-15 CE 1,400.00 24.70 -19.25
-43.80%
40.50
20.50
14,500 116 3.87 17,750 375
2.16%
BHARATFORG 24-Sep-15 CE 1,250.00 7.05 -6.30
-47.19%
12.10
5.50
14,500 58 1.03 38,250 -1,000
-2.55%
TCS 24-Sep-15 CE 2,550.00 74.65 -30.20
-28.80%
92.65
71.95
14,375 115 11.52 12,375 3,125
33.78%
CENTURYTEX 24-Sep-15 CE 640.00 2.95 -1.85
-38.54%
4.30
2.60
14,000 28 0.49 44,500 -7,500
-14.42%
EICHERMOT 24-Sep-15 CE 19,000.00 366.60 -83.90
-18.62%
428.35
281.00
14,000 112 45.91 11,250 2,000
21.62%
HINDALCO 24-Sep-15 CE 87.50 0.75 -0.25
-25.00%
0.95
0.55
14,000 7 0.10 178,000 -6,000
-3.26%
HINDALCO 24-Sep-15 CE 105.00 0.15 0.00
0.00%
0.15
0.05
14,000 7 0.01 278,000 -8,000
-2.80%
HDIL 29-Oct-15 CE 70.00 3.40 -2.10
-38.18%
3.40
2.20
14,000 7 0.36 16,000 0
0.00%
IOC 24-Sep-15 CE 460.00 2.90 1.50
107.14%
3.10
1.00
14,000 14 0.25 33,000 3,000
10.00%
MCLEODRUSS 24-Sep-15 CE 180.00 2.10 -1.20
-36.36%
2.40
2.05
14,000 14 0.30 21,000 -9,000
-30.00%
POWERGRID 24-Sep-15 CE 122.50 3.05 -1.60
-34.41%
3.05
2.85
14,000 7 0.41 12,000 6,000
100.00%
SYNDIBANK 24-Sep-15 CE 105.00 0.25 -0.15
-37.50%
0.25
0.20
14,000 7 0.03 78,000 10,000
14.71%
TITAN 24-Sep-15 CE 320.00 19.20 4.05
26.73%
19.20
10.30
14,000 14 1.88 8,000 -4,000
-33.33%
TATASTEEL 24-Sep-15 CE 290.00 0.35 -0.20
-36.36%
0.35
0.25
14,000 14 0.04 46,000 -8,000
-14.81%
TECHM 24-Sep-15 CE 520.00 25.00 -9.40
-27.33%
38.10
25.00
14,000 28 4.33 24,500 -500
-2.00%
NIFTY 26-Nov-15 CE 8,600.00 32.20 -22.80
-41.45%
41.45
31.00
13,650 546 4.57 69,450 36,075
108.09%
HEROMOTOCO 24-Sep-15 CE 2,300.00 66.90 -21.45
-24.28%
76.20
61.00
13,625 109 8.92 7,875 6,750
600.00%
CIPLA 24-Sep-15 CE 800.00 1.45 -0.45
-23.68%
2.95
1.40
13,500 27 0.27 41,500 8,000
23.88%
GLENMARK 24-Sep-15 CE 1,180.00 14.25 -5.35
-27.30%
17.85
10.55
13,500 54 1.84 32,500 2,000
6.56%
LICHSGFIN 24-Sep-15 CE 490.00 1.50 -1.35
-47.37%
1.90
0.90
13,500 27 0.21 51,000 -1,500
-2.86%
TATAMOTORS 24-Sep-15 CE 310.00 21.35 -7.55
-26.12%
22.30
19.00
13,500 27 2.74 69,500 3,500
5.30%
TATACOMM 24-Sep-15 CE 400.00 7.60 -2.60
-25.49%
8.00
5.25
13,500 27 0.87 28,500 -2,500
-8.06%
WIPRO 24-Sep-15 CE 550.00 19.45 -4.75
-19.63%
20.25
18.25
13,500 27 2.59 26,500 -12,000
-31.17%
LT 24-Sep-15 CE 1,850.00 1.65 -0.85
-34.00%
2.30
1.50
13,375 107 0.23 64,250 -8,375
-11.53%
NIFTY 26-Nov-15 CE 7,900.00 221.00 -70.65
-24.22%
236.65
213.75
13,300 532 29.69 63,900 33,225
108.31%
CANBK 24-Sep-15 CE 340.00 0.75 -0.50
-40.00%
1.00
0.55
13,000 13 0.09 88,000 -6,000
-6.38%
AMBUJACEM 24-Sep-15 CE 240.00 1.05 -1.10
-51.16%
2.05
0.75
13,000 13 0.14 87,000 -1,000
-1.14%
GMRINFRA 24-Sep-15 CE 7.50 3.00 -4.95
-62.26%
3.00
3.00
13,000 1 0.39 13,000 13,000
0.00%
IOC 24-Sep-15 CE 380.00 28.05 5.05
21.96%
28.05
20.60
13,000 13 3.06 140,000 2,000
1.45%
M&MFIN 24-Sep-15 CE 240.00 10.30 -4.30
-29.45%
18.40
9.50
13,000 13 1.39 14,000 10,000
250.00%
TATASTEEL 24-Sep-15 CE 400.00 0.25 0.10
66.67%
0.25
0.05
13,000 13 0.02 23,000 2,000
9.52%
TATAMTRDVR 24-Sep-15 CE 280.00 0.45 -0.30
-40.00%
0.50
0.40
13,000 13 0.06 86,000 -5,000
-5.49%
BANKNIFTY 24-Sep-15 CE 17,900.00 48.85 -38.95
-44.36%
56.75
40.45
12,825 513 6.13 15,800 -6,075
-27.77%
M&M 24-Sep-15 CE 1,280.00 4.10 -2.05
-33.33%
6.00
4.00
12,750 51 0.61 38,000 -3,250
-7.88%
BANKNIFTY 29-Oct-15 CE 18,000.00 171.55 -53.65
-23.82%
174.90
142.00
12,700 508 20.51 14,225 3,125
28.15%
ULTRACEMCO 24-Sep-15 CE 3,000.00 60.00 -41.65
-40.97%
90.15
52.30
12,625 101 7.78 16,000 -125
-0.78%
ADANIENT 24-Sep-15 CE 95.00 0.45 -0.20
-30.77%
0.50
0.45
12,500 25 0.06 62,500 1,500
2.46%
DRREDDY 24-Sep-15 CE 4,250.00 55.90 -60.10
-51.81%
92.80
49.80
12,250 98 7.28 12,125 -250
-2.02%
GLENMARK 24-Sep-15 CE 1,120.00 21.75 -13.85
-38.90%
30.00
19.85
12,250 49 2.88 9,000 500
5.88%
M&M 24-Sep-15 CE 1,100.00 46.70 -63.30
-57.55%
62.00
44.75
12,250 49 6.18 2,500 1,750
233.33%
ASHOKLEY 29-Oct-15 CE 90.00 5.00 -1.60
-24.24%
5.20
4.80
12,000 3 0.60 36,000 8,000
28.57%
ARVIND 29-Oct-15 CE 270.00 16.90 -3.00
-15.08%
22.25
15.80
12,000 12 2.18 11,000 6,000
120.00%
APOLLOTYRE 24-Sep-15 CE 195.00 1.10 -0.70
-38.89%
1.15
1.05
12,000 6 0.13 62,000 -10,000
-13.89%
BIOCON 24-Sep-15 CE 480.00 1.90 -1.10
-36.67%
2.00
1.10
12,000 24 0.18 39,500 500
1.28%
FEDERALBNK 24-Sep-15 CE 67.50 0.45 -0.10
-18.18%
0.45
0.40
12,000 3 0.05 188,000 12,000
6.82%
HAVELLS 24-Sep-15 CE 280.00 3.00 -1.25
-29.41%
3.30
2.50
12,000 12 0.35 47,000 -5,000
-9.62%
IDFC 24-Sep-15 CE 160.00 0.10 -0.05
-33.33%
0.10
0.10
12,000 6 0.01 416,000 -6,000
-1.42%
IBREALEST 24-Sep-15 CE 50.00 9.55 -3.15
-24.80%
9.55
9.10
12,000 3 1.11 32,000 -8,000
-20.00%
JSWENERGY 24-Sep-15 CE 70.00 7.00 -0.30
-4.11%
7.50
5.95
12,000 6 0.81 48,000 8,000
20.00%
NMDC 24-Sep-15 CE 120.00 0.15 -0.05
-25.00%
0.20
0.15
12,000 6 0.02 62,000 10,000
19.23%
PNB 24-Sep-15 CE 190.00 0.15 0.00
0.00%
0.15
0.10
12,000 6 0.02 116,000 -8,000
-6.45%
SAIL 24-Sep-15 CE 57.50 0.20 -0.15
-42.86%
0.25
0.20
12,000 3 0.03 188,000 4,000
2.17%
SBIN 24-Sep-15 CE 315.00 0.15 -0.10
-40.00%
0.20
0.15
12,000 12 0.02 25,000 -11,000
-30.56%
TITAN 24-Sep-15 CE 360.00 2.75 0.80
41.03%
3.00
1.15
12,000 12 0.25 43,000 3,000
7.50%
TATAPOWER 29-Oct-15 CE 70.00 0.65 -0.70
-51.85%
1.05
0.50
12,000 3 0.09 16,000 8,000
100.00%
TATAGLOBAL 24-Sep-15 CE 117.50 6.65 -1.75
-20.83%
6.65
6.05
12,000 6 0.77 22,000 4,000
22.22%
UNIONBANK 24-Sep-15 CE 215.00 0.25 -0.15
-37.50%
0.40
0.25
12,000 6 0.04 24,000 0
0.00%
EICHERMOT 24-Sep-15 CE 21,000.00 63.05 -21.60
-25.52%
68.95
50.00
11,750 94 6.88 21,625 125
0.58%
HDFC 24-Sep-15 CE 1,300.00 2.30 -2.10
-47.73%
2.85
2.25
11,750 47 0.30 86,250 -5,250
-5.74%
JSWSTEEL 24-Sep-15 CE 1,000.00 10.00 -8.50
-45.95%
14.00
8.50
11,750 47 1.19 20,250 3,250
19.12%
CEATLTD 24-Sep-15 CE 1,180.00 29.30 -7.10
-19.51%
33.80
23.60
11,500 23 3.24 17,500 0
0.00%
CENTURYTEX 24-Sep-15 CE 700.00 1.20 -0.75
-38.46%
1.30
0.75
11,500 23 0.12 41,500 -1,500
-3.49%
WIPRO 24-Sep-15 CE 610.00 2.10 -1.10
-34.38%
3.55
2.10
11,500 23 0.34 33,500 10,000
42.55%
NIFTY 26-Nov-15 CE 7,800.00 272.65 -76.15
-21.83%
291.75
264.00
11,425 457 31.23 47,400 29,250
161.16%
NIFTY 31-Dec-15 CE 9,500.00 18.20 -1.55
-7.85%
19.50
15.00
11,375 455 1.99 1,660,200 2,200
0.13%
CENTURYTEX 24-Sep-15 CE 480.00 47.65 -44.75
-48.43%
59.20
45.85
11,000 22 5.70 3,500 3,000
600.00%
EICHERMOT 24-Sep-15 CE 18,000.00 787.80 -164.20
-17.25%
800.00
600.00
11,000 88 78.53 3,125 875
38.89%
IBULHSGFIN 24-Sep-15 CE 860.00 2.50 0.75
42.86%
2.50
1.50
11,000 22 0.26 20,500 -1,500
-6.82%
NHPC 24-Sep-15 CE 10.00 5.50 -0.30
-5.17%
5.50
5.50
11,000 1 0.61 110,000 11,000
11.11%
RELCAPITAL 24-Sep-15 CE 280.00 38.75 -4.85
-11.12%
38.75
27.30
11,000 22 3.68 11,000 -3,500
-24.14%
TVSMOTOR 24-Sep-15 CE 270.00 0.70 -0.55
-44.00%
0.70
0.40
11,000 11 0.06 13,000 9,000
225.00%
NIFTY 24-Sep-15 CE 8,650.00 3.85 -0.10
-2.53%
5.90
2.65
10,775 431 0.40 30,975 5,625
22.19%
INFY 29-Oct-15 CE 1,100.00 55.45 -10.55
-15.98%
63.30
53.40
10,750 43 5.91 4,750 500
11.76%
HEROMOTOCO 24-Sep-15 CE 2,550.00 7.85 -4.10
-34.31%
9.65
6.35
10,500 84 0.86 18,625 -1,500
-7.45%
LICHSGFIN 24-Sep-15 CE 540.00 0.25 -0.35
-58.33%
0.40
0.25
10,500 21 0.03 3,000 -10,500
-77.78%
RELCAPITAL 24-Sep-15 CE 290.00 27.10 -10.35
-27.64%
28.50
20.35
10,500 21 2.55 27,000 -3,000
-10.00%
NIFTY 24-Sep-15 CE 5,500.00 2,135.85 -184.10
-7.94%
2,269.30
2,133.15
10,400 416 223.00 45,775 2,275
5.23%
SRTRANSFIN 24-Sep-15 CE 900.00 20.30 -5.60
-21.62%
24.00
15.15
10,250 41 1.96 12,000 2,250
23.08%
ADANIENT 24-Sep-15 CE 90.00 0.65 -0.35
-35.00%
0.75
0.60
10,000 20 0.06 168,000 -1,500
-0.88%
BHEL 24-Sep-15 CE 280.00 0.25 -0.15
-37.50%
0.30
0.25
10,000 10 0.03 79,000 -10,000
-11.24%
BANKINDIA 24-Sep-15 CE 190.00 0.15 -0.05
-25.00%
0.15
0.15
10,000 10 0.02 58,000 -10,000
-14.71%
CIPLA 29-Oct-15 CE 660.00 34.00 -5.00
-12.82%
41.50
34.00
10,000 20 3.70 5,500 1,500
37.50%
HINDALCO 29-Oct-15 CE 90.00 1.25 -0.75
-37.50%
1.80
1.25
10,000 5 0.15 408,000 0
0.00%
IDEA 24-Sep-15 CE 145.00 8.00 -0.85
-9.60%
8.00
7.00
10,000 5 0.73 24,000 4,000
20.00%
IOC 24-Sep-15 CE 370.00 34.35 5.55
19.27%
34.50
26.40
10,000 10 3.23 37,000 1,000
2.78%
IOC 24-Sep-15 CE 470.00 1.90 0.70
58.33%
2.00
0.80
10,000 10 0.14 15,000 -2,000
-11.76%
ADANIPORTS 24-Sep-15 CE 330.00 21.85 -0.65
-2.89%
23.70
17.10
10,000 10 1.86 22,000 5,000
29.41%
NMDC 24-Sep-15 CE 95.00 3.45 -2.50
-42.02%
3.80
3.35
10,000 5 0.35 30,000 -2,000
-6.25%
PNB 24-Sep-15 CE 175.00 0.25 -0.15
-37.50%
0.25
0.20
10,000 5 0.02 178,000 2,000
1.14%
PNB 24-Sep-15 CE 185.00 0.20 0.00
0.00%
0.20
0.15
10,000 5 0.02 24,000 -6,000
-20.00%
TATACHEM 24-Sep-15 CE 390.00 14.20 -6.00
-29.70%
14.20
12.35
10,000 20 1.31 4,500 500
12.50%
TATACOMM 24-Sep-15 CE 380.00 15.00 -4.05
-21.26%
16.95
9.90
10,000 20 1.45 9,000 500
5.88%
TATACOMM 24-Sep-15 CE 410.00 5.00 -3.00
-37.50%
6.10
3.50
10,000 20 0.47 23,500 0
0.00%
INFY 24-Sep-15 CE 1,000.00 94.25 -19.25
-16.96%
100.20
90.75
9,750 39 9.47 10,250 3,750
57.69%
MOTHERSUMI 24-Sep-15 CE 350.00 1.65 -1.20
-42.11%
2.30
1.55
9,750 13 0.18 36,750 -2,250
-5.77%
NIFTY 26-Nov-15 CE 8,300.00 82.65 -41.55
-33.45%
103.10
75.25
9,750 390 8.46 37,650 6,150
19.52%
COLPAL 24-Sep-15 CE 2,000.00 13.40 -8.15
-37.82%
16.75
11.05
9,625 77 1.28 9,500 0
0.00%
CEATLTD 24-Sep-15 CE 1,300.00 13.00 -0.10
-0.76%
14.00
7.05
9,500 19 0.88 22,000 3,000
15.79%
DHFL 24-Sep-15 CE 480.00 6.95 -3.85
-35.65%
7.90
5.15
9,500 19 0.59 23,000 0
0.00%
HINDPETRO 24-Sep-15 CE 920.00 3.70 -0.80
-17.78%
3.70
1.40
9,500 19 0.29 66,500 -5,000
-6.99%
YESBANK 24-Sep-15 CE 820.00 1.55 -0.60
-27.91%
1.90
1.25
9,500 38 0.15 56,500 -1,250
-2.16%
WOCKPHARMA 24-Sep-15 CE 1,850.00 1.95 -1.15
-37.10%
3.00
1.80
9,375 75 0.22 11,750 -2,375
-16.81%
NIFTY 31-Dec-15 CE 7,500.00 540.80 -92.40
-14.59%
560.00
520.00
9,150 366 49.48 75,050 5,650
8.14%
AUROPHARMA 24-Sep-15 CE 825.00 7.20 -3.30
-31.43%
8.20
7.20
9,000 18 0.66 15,500 3,000
24.00%
BANKINDIA 24-Sep-15 CE 120.00 12.95 -5.95
-31.48%
13.25
12.40
9,000 9 1.16 7,000 6,000
600.00%
BANKINDIA 24-Sep-15 CE 125.00 10.45 -3.75
-26.41%
10.80
9.50
9,000 9 0.90 4,000 3,000
300.00%
DHFL 24-Sep-15 CE 440.00 16.85 -10.15
-37.59%
17.05
15.50
9,000 18 1.48 5,500 4,000
266.67%
DHFL 24-Sep-15 CE 450.00 13.20 -7.90
-37.44%
14.20
12.50
9,000 18 1.19 13,500 2,000
17.39%
AMBUJACEM 24-Sep-15 CE 250.00 0.50 -0.30
-37.50%
0.50
0.50
9,000 9 0.05 29,000 -4,000
-12.12%
ICICIBANK 24-Sep-15 CE 340.00 0.25 -0.05
-16.67%
0.30
0.15
9,000 9 0.02 136,000 1,000
0.74%
IBULHSGFIN 24-Sep-15 CE 700.00 43.30 3.80
9.62%
45.85
39.10
9,000 18 3.71 3,500 -2,500
-41.67%
MOTHERSUMI 24-Sep-15 CE 293.35 16.10 -8.10
-33.47%
16.10
14.00
9,000 12 1.31 9,000 4,500
100.00%
ZEEL 24-Sep-15 CE 420.00 1.40 -0.40
-22.22%
2.00
1.40
9,000 9 0.14 20,000 0
0.00%
NIFTY 29-Oct-15 CE 7,400.00 465.00 -118.50
-20.31%
490.75
434.95
8,875 355 42.58 8,775 8,700
11,600.00%
NIFTY 24-Sep-15 CE 9,900.00 0.55 -0.05
-8.33%
0.70
0.55
8,850 354 0.06 23,400 -1,300
-5.26%
TATACHEM 24-Sep-15 CE 410.00 7.35 -3.30
-30.99%
8.20
5.60
8,500 17 0.56 16,000 -1,500
-8.57%
MARUTI 24-Sep-15 CE 4,700.00 4.80 -3.70
-43.53%
5.30
4.10
8,375 67 0.40 15,875 2,375
17.59%
BAJAJ-AUTO 24-Sep-15 CE 2,200.00 74.55 -25.45
-25.45%
87.40
65.25
8,250 66 5.87 9,000 1,125
14.29%
DRREDDY 24-Sep-15 CE 4,150.00 93.45 -129.45
-58.08%
122.15
82.50
8,125 65 7.91 6,625 3,625
120.83%
HEXAWARE 24-Sep-15 CE 290.00 0.85 -0.85
-50.00%
1.10
0.85
8,000 8 0.08 27,000 0
0.00%
AMTEKAUTO 24-Sep-15 CE 100.00 0.20 0.05
33.33%
0.30
0.10
8,000 4 0.01 122,000 2,000
1.67%
ARVIND 24-Sep-15 CE 320.00 1.15 -0.40
-25.81%
1.50
1.15
8,000 8 0.11 63,000 1,000
1.61%
BANKBARODA 24-Sep-15 CE 160.00 19.30 -1.70
-8.10%
19.70
13.95
8,000 4 1.41 14,000 2,000
16.67%
BPCL 24-Sep-15 CE 1,000.00 2.05 -0.55
-21.15%
2.05
1.90
8,000 16 0.16 46,500 -1,500
-3.13%
CAIRN 24-Sep-15 CE 180.00 0.55 -0.25
-31.25%
0.55
0.45
8,000 8 0.04 48,000 -1,000
-2.04%
DLF 29-Oct-15 CE 120.00 10.20 -2.65
-20.62%
11.45
10.20
8,000 4 0.89 24,000 4,000
20.00%
DISHTV 24-Sep-15 CE 125.00 0.45 -0.30
-40.00%
0.45
0.25
8,000 2 0.03 212,000 0
0.00%
DISHTV 24-Sep-15 CE 135.00 0.15 -0.10
-40.00%
0.15
0.15
8,000 2 0.01 44,000 -4,000
-8.33%
DISHTV 29-Oct-15 CE 110.00 5.05 -1.50
-22.90%
5.05
5.00
8,000 2 0.40 16,000 8,000
100.00%
AMBUJACEM 24-Sep-15 CE 200.00 17.00 -7.90
-31.73%
17.55
14.60
8,000 8 1.28 16,000 -3,000
-15.79%
HDIL 24-Sep-15 CE 50.00 9.10 -4.90
-35.00%
10.50
9.00
8,000 4 0.75 24,000 4,000
20.00%
HAVELLS 24-Sep-15 CE 260.00 9.10 -1.15
-11.22%
9.10
6.55
8,000 8 0.60 13,000 1,000
8.33%
HINDZINC 24-Sep-15 CE 140.00 1.85 -1.15
-38.33%
3.00
1.70
8,000 4 0.19 46,000 0
0.00%
IDEA 24-Sep-15 CE 140.00 11.75 -3.80
-24.44%
12.00
10.50
8,000 4 0.90 28,000 8,000
40.00%
IDBI 24-Sep-15 CE 72.50 0.20 -0.10
-33.33%
0.20
0.20
8,000 2 0.02 52,000 4,000
8.33%
IDFC 24-Sep-15 CE 155.00 0.15 -0.05
-25.00%
0.20
0.15
8,000 4 0.01 256,000 -4,000
-1.54%
IBREALEST 24-Sep-15 CE 77.50 0.30 -0.50
-62.50%
0.30
0.20
8,000 2 0.02 12,000 -4,000
-25.00%
ITC 24-Sep-15 CE 360.00 0.35 -0.10
-22.22%
0.45
0.35
8,000 8 0.03 62,000 -4,000
-6.06%
JSWENERGY 24-Sep-15 CE 100.00 0.30 0.10
50.00%
0.30
0.10
8,000 4 0.02 32,000 4,000
14.29%
JINDALSTEL 24-Sep-15 CE 95.00 0.15 -0.15
-50.00%
0.15
0.15
8,000 4 0.01 8,000 4,000
100.00%
JSWSTEEL 24-Sep-15 CE 980.00 12.60 -11.00
-46.61%
16.00
11.65
8,000 32 1.11 8,500 3,500
70.00%
KTKBANK 24-Sep-15 CE 100.00 16.00 -34.30
-68.19%
16.00
14.80
8,000 4 1.22 2,000 2,000
0.00%
NMDC 24-Sep-15 CE 107.50 2.00 0.90
81.82%
2.00
0.40
8,000 4 0.08 10,000 2,000
25.00%
ORIENTBANK 24-Sep-15 CE 145.00 2.15 -0.85
-28.33%
2.80
1.70
8,000 8 0.17 31,000 -1,000
-3.13%
ONGC 24-Sep-15 CE 200.00 25.35 -3.15
-11.05%
25.35
19.00
8,000 8 1.64 21,000 6,000
40.00%
POWERGRID 24-Sep-15 CE 117.50 5.40 -5.85
-52.00%
5.50
5.40
8,000 4 0.44 26,000 -8,000
-23.53%
PNB 24-Sep-15 CE 200.00 0.10 -0.05
-33.33%
0.15
0.10
8,000 4 0.01 286,000 0
0.00%
RCOM 24-Sep-15 CE 52.50 6.10 -2.35
-27.81%
6.10
6.10
8,000 2 0.49 84,000 8,000
10.53%
VEDL 24-Sep-15 CE 140.00 0.15 -0.05
-25.00%
0.20
0.15
8,000 4 0.01 38,000 8,000
26.67%
UPL 24-Sep-15 CE 520.00 32.65 -11.05
-25.29%
35.85
30.20
8,000 16 2.63 40,500 500
1.25%
TATAPOWER 24-Sep-15 CE 75.00 0.10 0.00
0.00%
0.10
0.10
8,000 2 0.01 116,000 0
0.00%
TATAPOWER 29-Oct-15 CE 62.50 1.80 -8.00
-81.63%
1.80
1.80
8,000 2 0.14 8,000 8,000
0.00%
TATAPOWER 29-Oct-15 CE 65.00 1.25 -6.85
-84.57%
1.25
1.25
8,000 2 0.10 8,000 8,000
0.00%
TATAGLOBAL 24-Sep-15 CE 122.50 3.45 -2.30
-40.00%
4.00
2.85
8,000 4 0.28 30,000 2,000
7.14%
NIFTY 26-Nov-15 CE 7,700.00 334.80 -383.40
-53.38%
340.00
317.50
7,850 314 25.89 22,350 22,350
0.00%
INDUSINDBK 24-Sep-15 CE 920.00 5.55 -0.90
-13.95%
5.55
2.55
7,750 31 0.35 32,750 2,750
9.17%
RELIANCE 24-Sep-15 CE 1,020.00 0.70 0.20
40.00%
0.70
0.40
7,750 31 0.04 52,750 -2,250
-4.09%
BANKNIFTY 24-Sep-15 CE 18,100.00 36.25 -29.00
-44.44%
39.95
30.00
7,725 309 2.63 12,300 -1,600
-11.51%
HINDUNILVR 24-Sep-15 CE 940.00 1.50 -0.50
-25.00%
1.90
1.25
7,500 30 0.12 32,250 -4,750
-12.84%
LUPIN 24-Sep-15 CE 1,800.00 110.65 -0.35
-0.32%
129.15
101.30
7,500 60 8.86 12,250 2,500
25.64%
MINDTREE 24-Sep-15 CE 1,400.00 34.00 -14.55
-29.97%
36.00
22.55
7,500 30 2.30 4,750 0
0.00%
M&M 24-Sep-15 CE 1,260.00 5.00 -3.60
-41.86%
7.15
4.50
7,500 30 0.44 39,500 -1,250
-3.07%
RELCAPITAL 24-Sep-15 CE 390.00 0.85 -0.45
-34.62%
0.90
0.80
7,500 15 0.06 16,500 2,000
13.79%
WOCKPHARMA 24-Sep-15 CE 1,200.00 124.05 -22.85
-15.55%
136.35
110.00
7,250 58 9.06 3,125 2,625
525.00%
YESBANK 24-Sep-15 CE 620.00 51.90 -19.10
-26.90%
52.35
46.40
7,250 29 3.47 15,500 -750
-4.62%
EICHERMOT 24-Sep-15 CE 20,500.00 91.70 -38.45
-29.54%
108.85
75.00
7,125 57 6.36 6,375 125
2.00%
ADANIENT 24-Sep-15 CE 100.00 0.30 -0.10
-25.00%
0.30
0.25
7,000 14 0.02 206,500 0
0.00%
CEATLTD 24-Sep-15 CE 1,220.00 21.55 -3.25
-13.10%
26.00
15.55
7,000 14 1.44 10,500 1,000
10.53%
DABUR 24-Sep-15 CE 285.00 10.80 1.70
18.68%
11.40
9.50
7,000 7 0.74 6,000 0
0.00%
DIVISLAB 24-Sep-15 CE 2,200.00 88.70 -39.30
-30.70%
92.00
72.00
7,000 56 5.66 5,000 3,375
207.69%
GLENMARK 24-Sep-15 CE 1,020.00 56.65 -27.55
-32.72%
59.50
50.10
7,000 28 3.73 3,250 2,750
550.00%
JUSTDIAL 24-Sep-15 CE 950.00 8.50 -5.65
-39.93%
9.05
6.00
7,000 28 0.56 18,000 -500
-2.70%
JSWSTEEL 24-Sep-15 CE 1,040.00 4.65 -2.70
-36.73%
4.95
4.25
7,000 28 0.31 14,250 5,000
54.05%
M&MFIN 24-Sep-15 CE 280.00 1.40 -1.15
-45.10%
2.05
1.10
7,000 7 0.11 45,000 2,000
4.65%
ORIENTBANK 24-Sep-15 CE 155.00 1.05 -0.50
-32.26%
1.05
1.00
7,000 7 0.07 31,000 -5,000
-13.89%
SBIN 29-Oct-15 CE 240.00 9.50 -3.20
-25.20%
9.65
9.00
7,000 7 0.66 23,000 3,000
15.00%
SRTRANSFIN 24-Sep-15 CE 880.00 28.30 -5.50
-16.27%
29.95
23.05
7,000 28 1.88 10,250 2,250
28.13%
TVSMOTOR 24-Sep-15 CE 260.00 1.65 0.40
32.00%
1.80
0.50
7,000 7 0.07 24,000 4,000
20.00%
VOLTAS 24-Sep-15 CE 340.00 0.40 -0.15
-27.27%
0.40
0.40
7,000 7 0.03 51,000 -7,000
-12.07%
BANKNIFTY 24-Sep-15 CE 18,700.00 18.65 -8.35
-30.93%
23.95
14.05
6,950 278 1.16 15,425 750
5.11%
BHARATFORG 24-Sep-15 CE 1,050.00 68.60 -34.55
-33.49%
71.50
60.45
6,750 27 4.34 4,000 1,000
33.33%
KSCL 24-Sep-15 CE 520.00 10.70 -1.85
-14.74%
13.10
8.50
6,750 27 0.79 12,250 -750
-5.77%
MARUTI 29-Oct-15 CE 4,500.00 79.60 13.60
20.61%
79.60
59.50
6,750 54 4.75 6,125 3,000
96.00%
YESBANK 24-Sep-15 CE 840.00 1.25 -0.60
-32.43%
1.25
1.00
6,750 27 0.07 34,250 2,250
7.03%
BIOCON 24-Sep-15 CE 430.00 13.50 -6.30
-31.82%
18.00
11.90
6,500 13 0.90 10,500 2,500
31.25%
CEATLTD 24-Sep-15 CE 1,240.00 16.50 -4.50
-21.43%
20.00
13.75
6,500 13 1.03 22,000 -1,500
-6.38%
HINDPETRO 24-Sep-15 CE 760.00 48.65 -3.35
-6.44%
48.65
34.20
6,500 13 2.83 17,000 0
0.00%
IBULHSGFIN 24-Sep-15 CE 840.00 3.65 0.15
4.29%
3.65
3.65
6,500 13 0.24 43,500 0
0.00%
MARUTI 24-Sep-15 CE 4,600.00 9.05 -4.70
-34.18%
12.80
8.60
6,500 52 0.60 34,125 125
0.37%
NIFTY 26-Nov-15 CE 8,800.00 20.25 -7.40
-26.76%
23.00
18.10
6,500 260 1.31 151,200 -10,500
-6.49%
TATAMOTORS 24-Sep-15 CE 300.00 26.40 -12.35
-31.87%
29.30
22.70
6,500 13 1.73 21,000 1,000
5.00%
TATAMOTORS 29-Oct-15 CE 290.00 39.60 -13.00
-24.71%
40.00
39.20
6,500 13 2.58 7,500 6,500
650.00%
WOCKPHARMA 24-Sep-15 CE 1,250.00 92.45 -159.55
-63.31%
97.95
79.85
6,500 52 5.94 3,875 3,375
675.00%
BANKNIFTY 29-Oct-15 CE 17,500.00 264.30 -97.95
-27.04%
278.05
228.00
6,475 259 16.19 7,825 2,600
49.76%
BANKNIFTY 29-Oct-15 CE 19,000.00 65.75 -5.80
-8.11%
67.95
53.00
6,325 253 3.79 16,250 3,975
32.38%
GRASIM 24-Sep-15 CE 3,500.00 50.55 -31.45
-38.35%
75.50
44.00
6,250 50 3.21 2,125 -1,125
-34.62%
KSCL 24-Sep-15 CE 480.00 20.70 0.70
3.50%
29.90
16.60
6,250 25 1.50 5,000 500
11.11%
BANKNIFTY 24-Sep-15 CE 18,300.00 27.95 -19.00
-40.47%
32.50
24.00
6,150 246 1.67 22,600 -150
-0.66%
AMTEKAUTO 24-Sep-15 CE 90.00 0.20 0.00
0.00%
0.20
0.05
6,000 3 0.01 16,000 -2,000
-11.11%
ALBK 24-Sep-15 CE 75.00 5.35 -6.65
-55.42%
5.40
4.20
6,000 3 0.30 6,000 6,000
0.00%
ALBK 24-Sep-15 CE 110.00 0.15 -0.05
-25.00%
0.15
0.10
6,000 3 0.01 46,000 -4,000
-8.00%
APOLLOTYRE 24-Sep-15 CE 220.00 0.20 -0.10
-33.33%
0.25
0.20
6,000 3 0.01 98,000 -2,000
-2.00%
BHARTIARTL 24-Sep-15 CE 410.00 0.75 -0.25
-25.00%
1.00
0.70
6,000 6 0.05 47,000 5,000
11.90%
COALINDIA 24-Sep-15 CE 420.00 0.35 -0.15
-30.00%
0.45
0.35
6,000 6 0.02 61,000 -3,000
-4.69%
CAIRN 24-Sep-15 CE 220.00 0.25 -7.30
-96.69%
0.30
0.25
6,000 6 0.02 5,000 5,000
0.00%
DHFL 24-Sep-15 CE 430.00 22.00 -7.00
-24.14%
22.15
19.35
6,000 12 1.27 3,500 3,000
600.00%
GAIL 24-Sep-15 CE 330.00 0.90 -0.95
-51.35%
1.15
0.70
6,000 6 0.06 91,000 1,000
1.11%
HINDALCO 29-Oct-15 CE 67.50 9.35 -29.20
-75.75%
9.35
9.30
6,000 3 0.56 6,000 6,000
0.00%
IGL 24-Sep-15 CE 500.00 4.00 -1.00
-20.00%
4.00
3.45
6,000 12 0.23 18,500 0
0.00%
JSWENERGY 24-Sep-15 CE 90.00 1.00 0.15
17.65%
1.00
0.70
6,000 3 0.05 36,000 6,000
20.00%
M&M 24-Sep-15 CE 1,340.00 1.25 -1.40
-52.83%
1.60
1.15
6,000 24 0.08 23,250 4,750
25.68%
M&MFIN 24-Sep-15 CE 255.00 5.15 -3.75
-42.13%
9.80
4.75
6,000 6 0.38 6,000 1,000
20.00%
ORIENTBANK 24-Sep-15 CE 180.00 0.30 -0.05
-14.29%
0.30
0.20
6,000 6 0.02 53,000 -1,000
-1.85%
ORIENTBANK 24-Sep-15 CE 190.00 0.20 -0.15
-42.86%
0.20
0.20
6,000 6 0.01 14,000 -6,000
-30.00%
POWERGRID 24-Sep-15 CE 137.50 0.40 -0.10
-20.00%
0.40
0.40
6,000 3 0.02 72,000 0
0.00%
PNB 24-Sep-15 CE 195.00 0.10 -0.10
-50.00%
0.10
0.10
6,000 3 0.01 162,000 -2,000
-1.22%
SYNDIBANK 24-Sep-15 CE 75.00 6.60 -3.40
-34.00%
6.60
6.50
6,000 3 0.39 6,000 4,000
200.00%
UNIONBANK 24-Sep-15 CE 145.00 15.25 -9.70
-38.88%
15.25
15.25
6,000 3 0.92 6,000 6,000
0.00%
VOLTAS 24-Sep-15 CE 330.00 0.60 -0.40
-40.00%
0.75
0.60
6,000 6 0.04 38,000 1,000
2.70%
TATACOMM 24-Sep-15 CE 430.00 2.40 -0.85
-26.15%
3.85
1.90
6,000 12 0.18 17,000 -1,500
-8.11%
ZEEL 24-Sep-15 CE 360.00 15.10 -4.40
-22.56%
18.65
14.65
6,000 6 0.99 16,000 0
0.00%
NIFTY 24-Sep-15 CE 6,500.00 1,160.30 -166.95
-12.58%
1,261.10
1,127.10
5,975 239 70.97 153,450 475
0.31%
ACC 24-Sep-15 CE 1,440.00 14.40 -13.40
-48.20%
19.00
12.00
5,625 45 0.80 11,125 -500
-4.30%
CENTURYTEX 24-Sep-15 CE 680.00 2.35 0.45
23.68%
2.35
1.75
5,500 11 0.12 27,000 -4,500
-14.29%
HDFCBANK 29-Oct-15 CE 1,000.00 37.95 -4.05
-9.64%
43.65
37.95
5,500 22 2.34 8,500 5,250
161.54%
HINDPETRO 24-Sep-15 CE 1,000.00 1.00 -0.45
-31.03%
1.00
0.90
5,500 11 0.05 95,500 -500
-0.52%
SUNTV 24-Sep-15 CE 480.00 3.20 1.20
60.00%
3.20
3.00
5,500 11 0.17 6,000 5,500
1,100.00%
ULTRACEMCO 24-Sep-15 CE 3,100.00 31.25 -27.25
-46.58%
37.25
26.60
5,375 43 1.66 8,375 375
4.69%
INDUSINDBK 24-Sep-15 CE 940.00 3.10 -0.65
-17.33%
3.25
1.85
5,250 21 0.12 30,500 -250
-0.81%
RELIANCE 24-Sep-15 CE 1,100.00 0.35 0.15
75.00%
0.65
0.20
5,250 21 0.02 121,750 -3,250
-2.60%
BANKNIFTY 24-Sep-15 CE 18,800.00 16.45 -6.10
-27.05%
19.90
12.80
5,025 201 0.77 20,825 -300
-1.42%
APOLLOHOSP 24-Sep-15 CE 1,300.00 62.75 -12.25
-16.33%
65.00
42.00
5,000 20 2.55 2,750 1,750
175.00%
ARVIND 24-Sep-15 CE 310.00 1.85 -0.35
-15.91%
1.85
1.25
5,000 5 0.09 36,000 -3,000
-7.69%
BHEL 24-Sep-15 CE 300.00 0.15 -0.10
-40.00%
0.15
0.15
5,000 5 0.01 50,000 -3,000
-5.66%
CAIRN 24-Sep-15 CE 185.00 0.40 0.00
0.00%
0.45
0.40
5,000 5 0.02 15,000 0
0.00%
DABUR 24-Sep-15 CE 310.00 2.50 -0.30
-10.71%
3.00
2.20
5,000 5 0.13 15,000 1,000
7.14%
ICICIBANK 24-Sep-15 CE 220.00 40.00 -59.40
-59.76%
41.40
40.00
5,000 5 2.01 5,000 5,000
0.00%
ICICIBANK 29-Oct-15 CE 220.00 44.50 -31.30
-41.29%
44.50
43.90
5,000 5 2.21 5,000 5,000
0.00%
ICICIBANK 29-Oct-15 CE 230.00 37.00 -29.50
-44.36%
37.00
36.25
5,000 5 1.84 5,000 5,000
0.00%
IOC 24-Sep-15 CE 500.00 0.50 -0.15
-23.08%
0.75
0.50
5,000 5 0.03 57,000 2,000
3.64%
JUSTDIAL 24-Sep-15 CE 700.00 117.95 -8.00
-6.35%
121.65
117.95
5,000 20 6.06 5,500 5,000
1,000.00%
JUBLFOOD 24-Sep-15 CE 1,800.00 10.90 -13.10
-54.58%
19.00
10.60
5,000 20 0.66 7,500 0
0.00%
LICHSGFIN 24-Sep-15 CE 530.00 0.40 -0.55
-57.89%
0.60
0.40
5,000 10 0.02 8,500 -5,000
-37.04%
M&M 24-Sep-15 CE 1,400.00 0.40 -1.05
-72.41%
0.60
0.40
5,000 20 0.03 30,250 -2,750
-8.33%
ADANIPORTS 24-Sep-15 CE 420.00 0.85 -0.20
-19.05%
0.85
0.70
5,000 5 0.04 48,000 -3,000
-5.88%
ONGC 29-Oct-15 CE 250.00 5.50 -0.50
-8.33%
5.70
4.80
5,000 5 0.27 26,000 2,000
8.33%
PFC 24-Sep-15 CE 270.00 0.25 -0.50
-66.67%
0.65
0.25
5,000 5 0.02 15,000 -2,000
-11.76%
PFC 29-Oct-15 CE 230.00 9.00 -17.65
-66.23%
9.00
9.00
5,000 5 0.45 5,000 5,000
0.00%
SBIN 24-Sep-15 CE 350.00 0.10 -0.05
-33.33%
0.10
0.10
5,000 5 0.01 27,000 0
0.00%
SUNPHARMA 29-Oct-15 CE 980.00 10.20 -7.80
-43.33%
11.00
10.20
5,000 20 0.53 20,750 5,000
31.75%
SUNTV 24-Sep-15 CE 320.00 63.00 8.55
15.70%
63.00
51.70
5,000 10 2.67 14,000 500
3.70%
TATASTEEL 29-Oct-15 CE 180.00 43.30 -29.00
-40.11%
43.40
43.10
5,000 5 2.16 5,000 5,000
0.00%
ZEEL 24-Sep-15 CE 410.00 2.35 -0.75
-24.19%
3.10
2.30
5,000 5 0.13 44,000 2,000
4.76%
NIFTY 24-Sep-15 CE 8,550.00 4.05 -2.90
-41.73%
5.90
3.35
4,925 197 0.21 33,875 -1,225
-3.49%
NIFTY 29-Oct-15 CE 9,400.00 5.75 0.25
4.55%
5.80
4.00
4,800 192 0.26 40,425 100
0.25%
BHARATFORG 24-Sep-15 CE 1,300.00 3.90 -3.90
-50.00%
5.60
3.10
4,750 19 0.19 26,750 -500
-1.83%
BRITANNIA 24-Sep-15 CE 3,000.00 98.85 -17.55
-15.08%
100.00
82.00
4,750 38 4.54 10,500 2,000
23.53%
HCLTECH 24-Sep-15 CE 900.00 57.95 -11.30
-16.32%
69.00
56.65
4,750 19 2.80 13,250 -1,750
-11.67%
JUBLFOOD 24-Sep-15 CE 1,700.00 25.10 -25.15
-50.05%
35.10
24.60
4,750 19 1.33 9,250 0
0.00%
JUBLFOOD 24-Sep-15 CE 1,750.00 16.30 -18.70
-53.43%
23.10
15.25
4,750 19 0.85 10,750 -750
-6.52%
RELIANCE 24-Sep-15 CE 1,060.00 0.35 -0.10
-22.22%
0.40
0.35
4,750 19 0.02 56,500 -4,000
-6.61%
SRF 24-Sep-15 CE 1,100.00 52.00 -41.05
-44.12%
66.00
48.00
4,750 19 2.54 3,000 2,250
300.00%
UBL 24-Sep-15 CE 1,000.00 8.70 -3.85
-30.68%
9.40
8.45
4,750 19 0.43 8,000 500
6.67%
WOCKPHARMA 24-Sep-15 CE 1,700.00 5.50 -2.30
-29.49%
7.35
3.00
4,750 38 0.27 28,250 -1,500
-5.04%
BAJAJ-AUTO 24-Sep-15 CE 2,450.00 6.65 -5.35
-44.58%
8.00
6.00
4,625 37 0.29 6,500 2,500
62.50%
EICHERMOT 24-Sep-15 CE 18,500.00 561.25 -83.10
-12.90%
619.70
403.50
4,625 37 23.02 2,625 1,625
162.50%
EICHERMOT 24-Sep-15 CE 19,500.00 245.50 -63.80
-20.63%
250.00
182.00
4,625 37 10.21 4,250 125
3.03%
ULTRACEMCO 24-Sep-15 CE 3,050.00 44.00 -36.15
-45.10%
68.60
35.75
4,625 37 2.35 2,875 375
15.00%
AJANTPHARM 24-Sep-15 CE 1,500.00 44.75 -30.20
-40.29%
54.35
42.00
4,500 18 2.04 7,000 1,000
16.67%
BANKNIFTY 24-Sep-15 CE 15,000.00 1,298.00 -327.00
-20.12%
1,305.00
1,102.00
4,500 180 52.80 4,575 2,900
173.13%
BIOCON 24-Sep-15 CE 490.00 1.50 -0.30
-16.67%
1.50
0.60
4,500 9 0.04 6,000 -500
-7.69%
BPCL 24-Sep-15 CE 820.00 53.20 11.20
26.67%
53.20
38.00
4,500 9 2.00 11,500 -500
-4.17%
GLENMARK 24-Sep-15 CE 1,220.00 7.65 -3.35
-30.45%
9.00
7.10
4,500 18 0.36 13,250 0
0.00%
GLENMARK 24-Sep-15 CE 1,280.00 4.85 -2.10
-30.22%
5.50
4.85
4,500 18 0.23 6,000 -1,000
-14.29%
RELIANCE 24-Sep-15 CE 800.00 52.65 -9.35
-15.08%
54.90
49.75
4,500 18 2.33 7,500 2,500
50.00%
SIEMENS 24-Sep-15 CE 1,400.00 6.00 -3.00
-33.33%
11.00
5.15
4,500 18 0.33 31,500 -3,500
-10.00%
UPL 24-Sep-15 CE 600.00 5.85 -3.55
-37.77%
7.00
5.50
4,500 9 0.28 35,000 -2,500
-6.67%
SRTRANSFIN 24-Sep-15 CE 860.00 37.60 -4.15
-9.94%
42.05
32.00
4,500 18 1.68 6,500 -1,250
-16.13%
TATACHEM 24-Sep-15 CE 420.00 4.80 -2.95
-38.06%
6.00
4.30
4,500 9 0.22 52,000 -500
-0.95%
TATACOMM 24-Sep-15 CE 390.00 11.00 -4.00
-26.67%
11.85
9.50
4,500 9 0.49 9,500 1,000
11.76%
ACC 24-Sep-15 CE 1,420.00 18.95 -16.45
-46.47%
22.40
16.00
4,375 35 0.80 4,500 -2,375
-34.55%
GLENMARK 24-Sep-15 CE 1,260.00 5.50 -2.50
-31.25%
9.00
5.05
4,250 17 0.27 17,750 -750
-4.05%
DIVISLAB 24-Sep-15 CE 2,400.00 26.30 -20.70
-44.04%
36.00
26.30
4,125 33 1.30 12,625 375
3.06%
ULTRACEMCO 24-Sep-15 CE 2,900.00 106.30 -44.50
-29.51%
109.00
93.80
4,125 33 4.22 6,375 2,250
54.55%
HEXAWARE 24-Sep-15 CE 300.00 0.80 -0.45
-36.00%
0.80
0.55
4,000 4 0.03 54,000 0
0.00%
ANDHRABANK 24-Sep-15 CE 85.00 0.10 -0.15
-60.00%
0.10
0.10
4,000 1 0.00 64,000 -4,000
-5.88%
ALBK 24-Sep-15 CE 87.50 1.00 -0.95
-48.72%
1.90
1.00
4,000 2 0.06 26,000 -2,000
-7.14%
ALBK 24-Sep-15 CE 92.50 0.60 -0.55
-47.83%
0.60
0.60
4,000 2 0.02 12,000 -2,000
-14.29%
ASHOKLEY 29-Oct-15 CE 95.00 3.90 1.40
56.00%
3.90
3.90
4,000 1 0.16 8,000 4,000
100.00%
ARVIND 29-Oct-15 CE 290.00 9.65 -3.45
-26.34%
14.10
9.65
4,000 4 0.45 6,000 3,000
100.00%
ARVIND 29-Oct-15 CE 300.00 9.25 -0.85
-8.42%
11.10
9.05
4,000 4 0.39 17,000 1,000
6.25%
ADANIPOWER 24-Sep-15 CE 30.00 0.05 0.00
0.00%
0.05
0.05
4,000 1 0.00 400,000 4,000
1.01%
ADANIPOWER 29-Oct-15 CE 22.50 2.30 -3.40
-59.65%
2.30
2.30
4,000 1 0.09 4,000 4,000
0.00%
APOLLOTYRE 24-Sep-15 CE 205.00 0.55 -0.45
-45.00%
0.90
0.55
4,000 2 0.03 32,000 0
0.00%
BIOCON 24-Sep-15 CE 440.00 10.00 -4.35
-30.31%
10.00
7.00
4,000 8 0.34 13,500 0
0.00%
BANKINDIA 24-Sep-15 CE 200.00 0.10 0.00
0.00%
0.10
0.10
4,000 4 0.00 100,000 -4,000
-3.85%
BHARTIARTL 24-Sep-15 CE 420.00 0.45 -0.10
-18.18%
0.60
0.40
4,000 4 0.02 50,000 0
0.00%
CEATLTD 24-Sep-15 CE 1,060.00 85.70 -2.55
-2.89%
85.70
68.25
4,000 8 2.95 6,000 -500
-7.69%
CEATLTD 24-Sep-15 CE 1,260.00 13.10 -5.50
-29.57%
16.00
11.70
4,000 8 0.53 11,500 2,000
21.05%
CESC 24-Sep-15 CE 500.00 18.90 -8.10
-30.00%
18.90
13.35
4,000 8 0.67 5,500 2,500
83.33%
CESC 24-Sep-15 CE 540.00 4.95 -8.55
-63.33%
6.50
4.95
4,000 8 0.24 6,000 -2,000
-25.00%
CROMPGREAV 24-Sep-15 CE 220.00 0.20 -0.15
-42.86%
0.20
0.20
4,000 2 0.01 70,000 -2,000
-2.78%
COALINDIA 24-Sep-15 CE 410.00 0.70 0.00
0.00%
0.70
0.55
4,000 4 0.03 44,000 0
0.00%
CAIRN 24-Sep-15 CE 200.00 0.25 0.15
150.00%
0.25
0.15
4,000 4 0.01 18,000 2,000
12.50%
DABUR 24-Sep-15 CE 270.00 21.10 1.60
8.21%
21.10
19.60
4,000 4 0.80 20,000 0
0.00%
GAIL 24-Sep-15 CE 270.00 21.65 -8.50
-28.19%
22.20
21.55
4,000 4 0.87 18,000 0
0.00%
HINDALCO 24-Sep-15 CE 110.00 0.10 0.00
0.00%
0.10
0.05
4,000 2 0.00 358,000 -2,000
-0.56%
HINDALCO 24-Sep-15 CE 120.00 0.05 0.00
0.00%
0.05
0.05
4,000 2 0.00 244,000 0
0.00%
HDFCBANK 24-Sep-15 CE 1,160.00 1.40 -1.60
-53.33%
2.00
1.00
4,000 16 0.07 10,000 0
0.00%
HDIL 29-Oct-15 CE 60.00 6.30 -1.40
-18.18%
6.30
5.05
4,000 2 0.23 4,000 2,000
100.00%
HINDZINC 24-Sep-15 CE 150.00 0.60 -0.35
-36.84%
0.60
0.50
4,000 2 0.02 12,000 2,000
20.00%
INDIACEM 24-Sep-15 CE 67.50 5.00 -2.85
-36.31%
5.00
5.00
4,000 1 0.20 20,000 0
0.00%
INDIACEM 24-Sep-15 CE 72.50 2.25 -0.05
-2.17%
2.25
2.25
4,000 1 0.09 12,000 4,000
50.00%
INDIACEM 24-Sep-15 CE 82.50 0.65 -0.10
-13.33%
0.65
0.65
4,000 1 0.03 20,000 -4,000
-16.67%
IDBI 24-Sep-15 CE 80.00 0.05 -0.05
-50.00%
0.05
0.05
4,000 1 0.00 60,000 0
0.00%
IDFC 24-Sep-15 CE 152.50 0.25 0.00
0.00%
0.25
0.25
4,000 2 0.01 20,000 0
0.00%
IOC 24-Sep-15 CE 480.00 1.20 0.20
20.00%
1.20
0.60
4,000 4 0.04 116,000 2,000
1.75%
JINDALSTEL 24-Sep-15 CE 100.00 0.05 -0.10
-66.67%
0.10
0.05
4,000 2 0.00 328,000 -2,000
-0.61%
JSWSTEEL 24-Sep-15 CE 1,080.00 2.25 -1.75
-43.75%
2.45
2.20
4,000 16 0.09 35,750 1,750
5.15%
KTKBANK 24-Sep-15 CE 110.00 8.15 -10.40
-56.06%
8.15
7.45
4,000 2 0.31 2,000 -4,000
-66.67%
KOTAKBANK 24-Sep-15 CE 590.00 33.15 -31.20
-48.48%
34.15
30.75
4,000 8 1.29 2,000 500
33.33%
L&TFH 24-Sep-15 CE 57.50 6.15 0.15
2.50%
6.15
6.15
4,000 1 0.25 48,000 0
0.00%
MCLEODRUSS 24-Sep-15 CE 195.00 1.00 -0.50
-33.33%
1.05
1.00
4,000 4 0.04 8,000 0
0.00%
MCLEODRUSS 24-Sep-15 CE 200.00 0.70 -0.10
-12.50%
0.90
0.70
4,000 4 0.03 5,000 -4,000
-44.44%
NMDC 24-Sep-15 CE 97.50 2.40 -2.50
-51.02%
2.40
2.10
4,000 2 0.09 18,000 2,000
12.50%
NTPC 24-Sep-15 CE 112.50 5.25 -3.35
-38.95%
5.25
5.00
4,000 2 0.20 32,000 0
0.00%
PFC 24-Sep-15 CE 260.00 0.45 -0.55
-55.00%
0.60
0.45
4,000 4 0.02 54,000 0
0.00%
PNB 29-Oct-15 CE 135.00 8.30 -19.30
-69.93%
8.30
7.00
4,000 2 0.31 2,000 2,000
0.00%
RCOM 24-Sep-15 CE 50.00 7.90 -0.10
-1.25%
7.90
7.90
4,000 1 0.32 204,000 0
0.00%
RCOM 24-Sep-15 CE 77.50 0.20 0.00
0.00%
0.20
0.20
4,000 1 0.01 40,000 0
0.00%
RPOWER 29-Oct-15 CE 37.50 2.45 -4.55
-65.00%
2.45
2.45
4,000 1 0.10 4,000 4,000
0.00%
SAIL 24-Sep-15 CE 45.00 3.10 -1.80
-36.73%
3.10
3.10
4,000 1 0.12 36,000 0
0.00%
SAIL 24-Sep-15 CE 62.50 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 48,000 -4,000
-7.69%
SBIN 29-Oct-15 CE 245.00 8.10 -15.80
-66.11%
9.40
8.10
4,000 4 0.34 3,000 3,000
0.00%
SBIN 29-Oct-15 CE 310.00 1.15 -0.25
-17.86%
1.40
1.15
4,000 4 0.05 50,000 3,000
6.38%
TATACHEM 24-Sep-15 CE 380.00 18.25 -15.85
-46.48%
18.80
17.55
4,000 8 0.73 10,500 1,500
16.67%
TATAMOTORS 24-Sep-15 CE 410.00 0.40 -0.15
-27.27%
0.40
0.30
4,000 8 0.01 51,000 -500
-0.97%
TATAPOWER 29-Oct-15 CE 50.00 9.20 -11.45
-55.45%
9.20
9.20
4,000 1 0.37 4,000 4,000
0.00%
TATAPOWER 29-Oct-15 CE 52.50 7.30 -11.00
-60.11%
7.30
7.30
4,000 1 0.29 4,000 4,000
0.00%
UCOBANK 29-Oct-15 CE 40.00 4.10 -8.45
-67.33%
4.10
4.10
4,000 1 0.16 4,000 4,000
0.00%
AXISBANK 24-Sep-15 CE 620.00 0.60 0.05
9.09%
0.60
0.30
4,000 8 0.02 47,500 -1,500
-3.06%
DRREDDY 24-Sep-15 CE 4,350.00 31.60 -40.90
-56.41%
39.55
30.60
3,875 31 1.32 6,750 1,375
25.58%
MARUTI 24-Sep-15 CE 4,450.00 21.50 -7.75
-26.50%
30.00
21.50
3,875 31 1.09 7,500 2,000
36.36%
TCS 24-Sep-15 CE 2,900.00 2.85 -0.95
-25.00%
3.50
2.60
3,875 31 0.13 15,750 -3,250
-17.11%
BRITANNIA 24-Sep-15 CE 3,100.00 58.10 -9.50
-14.05%
58.10
44.00
3,750 30 1.90 10,000 1,875
23.08%
GLENMARK 24-Sep-15 CE 1,240.00 6.40 -3.35
-34.36%
7.00
6.05
3,750 15 0.25 19,500 1,250
6.85%
GLENMARK 24-Sep-15 CE 1,300.00 3.50 -2.00
-36.36%
5.00
3.25
3,750 15 0.16 17,250 1,000
6.15%
HDFC 24-Sep-15 CE 1,120.00 52.35 -20.70
-28.34%
57.25
50.85
3,750 15 2.01 19,000 -2,750
-12.64%
MOTHERSUMI 24-Sep-15 CE 360.00 1.50 -0.25
-14.29%
1.70
1.50
3,750 5 0.06 21,000 -3,000
-12.50%
MOTHERSUMI 24-Sep-15 CE 370.00 1.40 0.10
7.69%
1.50
1.00
3,750 5 0.05 12,750 1,500
13.33%
SRF 24-Sep-15 CE 1,200.00 22.55 -17.45
-43.63%
28.30
18.00
3,750 15 0.80 8,000 -750
-8.57%
UBL 24-Sep-15 CE 850.00 45.80 -8.70
-15.96%
54.10
45.80
3,750 15 1.81 3,250 2,000
160.00%
AUROPHARMA 24-Sep-15 CE 900.00 1.85 -0.85
-31.48%
2.00
1.25
3,500 7 0.06 37,000 500
1.37%
IGL 24-Sep-15 CE 480.00 8.15 -0.35
-4.12%
8.20
7.95
3,500 7 0.28 15,000 500
3.45%
INFY 24-Sep-15 CE 1,280.00 1.75 -0.35
-16.67%
2.20
1.75
3,500 14 0.07 22,500 1,000
4.65%
KOTAKBANK 24-Sep-15 CE 690.00 2.15 -2.45
-53.26%
6.00
1.60
3,500 7 0.09 18,500 1,000
5.71%
NIFTY 26-Nov-15 CE 8,400.00 64.30 -32.70
-33.71%
77.90
61.00
3,500 140 2.40 8,925 4,950
124.53%
UPL 24-Sep-15 CE 620.00 3.90 -1.95
-33.33%
5.20
3.00
3,500 7 0.15 16,000 2,500
18.52%
BANKNIFTY 24-Sep-15 CE 18,400.00 23.85 -17.40
-42.18%
27.50
16.85
3,425 137 0.80 15,425 -350
-2.22%
DIVISLAB 24-Sep-15 CE 2,300.00 52.45 -25.15
-32.41%
64.00
40.00
3,375 27 1.71 4,750 875
22.58%
ABIRLANUVO 24-Sep-15 CE 2,050.00 54.85 -19.75
-26.47%
58.10
54.10
3,375 27 1.87 1,375 -625
-31.25%
HEROMOTOCO 24-Sep-15 CE 2,650.00 2.80 -2.15
-43.43%
4.10
2.80
3,250 26 0.10 12,500 2,375
23.46%
SUNPHARMA 24-Sep-15 CE 1,040.00 1.45 -0.75
-34.09%
1.55
1.15
3,250 13 0.04 24,250 -500
-2.02%
WOCKPHARMA 24-Sep-15 CE 1,550.00 12.35 -9.00
-42.15%
20.00
12.35
3,125 25 0.50 14,875 250
1.71%
BANKNIFTY 29-Oct-15 CE 17,000.00 424.55 -144.60
-25.41%
444.45
360.00
3,025 121 11.65 5,700 300
5.56%
ADANIENT 29-Oct-15 CE 75.00 5.35 -1.90
-26.21%
5.60
5.00
3,000 6 0.16 37,500 1,000
2.74%
ARVIND 24-Sep-15 CE 240.00 23.05 -10.10
-30.47%
27.40
23.05
3,000 3 0.77 17,000 1,000
6.25%
BHEL 29-Oct-15 CE 230.00 6.50 -5.65
-46.50%
8.00
6.50
3,000 3 0.21 4,000 3,000
300.00%
BHARTIARTL 24-Sep-15 CE 430.00 0.35 -0.10
-22.22%
0.40
0.30
3,000 3 0.01 10,000 2,000
25.00%
CENTURYTEX 24-Sep-15 CE 760.00 0.30 -0.70
-70.00%
0.45
0.25
3,000 6 0.01 2,000 -3,000
-60.00%
ENGINERSIN 24-Sep-15 CE 170.00 12.20 -8.50
-41.06%
12.30
12.20
3,000 3 0.37 12,000 0
0.00%
ENGINERSIN 24-Sep-15 CE 185.00 5.20 -2.00
-27.78%
6.25
5.20
3,000 3 0.18 2,000 0
0.00%
HCLTECH 29-Oct-15 CE 1,020.00 28.60 -1.75
-5.77%
28.60
25.00
3,000 12 0.79 3,250 3,000
1,200.00%
HEROMOTOCO 24-Sep-15 CE 2,700.00 1.80 -1.30
-41.94%
2.15
1.75
3,000 24 0.06 24,500 500
2.08%
HAVELLS 24-Sep-15 CE 265.00 6.00 -6.80
-53.13%
6.00
5.00
3,000 3 0.17 9,000 0
0.00%
HINDPETRO 24-Sep-15 CE 940.00 2.75 0.60
27.91%
2.75
2.20
3,000 6 0.07 55,000 -1,000
-1.79%
ICICIBANK 24-Sep-15 CE 400.00 0.30 -2.40
-88.89%
0.35
0.30
3,000 3 0.01 1,000 1,000
0.00%
IBULHSGFIN 24-Sep-15 CE 820.00 4.25 0.75
21.43%
5.00
3.20
3,000 6 0.13 53,000 0
0.00%
IRB 24-Sep-15 CE 180.00 36.20 -19.50
-35.01%
36.20
36.20
3,000 3 1.09 3,000 3,000
0.00%
IRB 24-Sep-15 CE 290.00 0.55 -0.20
-26.67%
0.55
0.55
3,000 3 0.02 4,000 3,000
300.00%
INFY 24-Sep-15 CE 1,040.00 63.65 -15.30
-19.38%
78.45
60.00
3,000 12 2.08 5,000 1,750
53.85%
ITC 24-Sep-15 CE 300.00 20.45 -3.35
-14.08%
22.45
20.45
3,000 3 0.65 15,000 1,000
7.14%
M&MFIN 24-Sep-15 CE 245.00 7.30 -43.10
-85.52%
8.00
7.30
3,000 3 0.23 3,000 3,000
0.00%
ADANIPORTS 24-Sep-15 CE 320.00 24.00 -5.80
-19.46%
25.00
24.00
3,000 3 0.74 5,000 2,000
66.67%
SBIN 24-Sep-15 CE 325.00 0.20 -0.05
-20.00%
0.20
0.20
3,000 3 0.01 9,000 1,000
12.50%
SBIN 24-Sep-15 CE 340.00 0.10 0.00
0.00%
0.10
0.10
3,000 3 0.00 21,000 0
0.00%
UPL 24-Sep-15 CE 500.00 44.05 -7.45
-14.47%
49.75
41.20
3,000 6 1.36 15,500 -500
-3.13%
SUNPHARMA 24-Sep-15 CE 840.00 42.70 -27.30
-39.00%
46.50
42.70
3,000 12 1.36 2,500 1,250
100.00%
TATASTEEL 24-Sep-15 CE 180.00 41.70 2.20
5.57%
42.20
41.70
3,000 3 1.26 4,000 3,000
300.00%
TVSMOTOR 24-Sep-15 CE 210.00 16.55 2.00
13.75%
16.55
11.90
3,000 3 0.41 19,000 0
0.00%
TVSMOTOR 24-Sep-15 CE 250.00 2.75 0.25
10.00%
2.75
1.50
3,000 3 0.06 46,000 0
0.00%
NIFTY 26-Nov-15 CE 8,100.00 145.10 -48.45
-25.03%
157.65
134.00
2,950 118 4.14 188,700 2,700
1.45%
ACC 24-Sep-15 CE 1,460.00 10.55 -10.50
-49.88%
14.00
9.60
2,750 22 0.31 7,375 2,250
43.90%
DRREDDY 24-Sep-15 CE 4,450.00 18.00 -25.90
-59.00%
24.95
18.00
2,750 22 0.62 8,625 -375
-4.17%
HINDUNILVR 24-Sep-15 CE 920.00 2.50 -0.60
-19.35%
5.65
2.40
2,750 11 0.08 47,250 -500
-1.05%
MINDTREE 24-Sep-15 CE 1,450.00 23.00 -11.60
-33.53%
23.40
13.00
2,750 11 0.49 4,000 250
6.67%
STAR 24-Sep-15 CE 1,400.00 6.10 -3.60
-37.11%
7.50
6.10
2,750 11 0.19 18,750 1,000
5.63%
AMARAJABAT 24-Sep-15 CE 1,100.00 11.65 -3.25
-21.81%
11.85
8.15
2,500 10 0.26 9,500 1,750
22.58%
CIPLA 29-Oct-15 CE 700.00 22.00 -40.50
-64.80%
25.00
21.00
2,500 5 0.56 1,000 1,000
0.00%
CENTURYTEX 24-Sep-15 CE 660.00 2.95 -0.10
-3.28%
2.95
2.60
2,500 5 0.07 50,000 -500
-0.99%
DIVISLAB 24-Sep-15 CE 2,450.00 26.00 -32.20
-55.33%
26.00
18.90
2,500 20 0.54 4,125 875
26.92%
JUSTDIAL 24-Sep-15 CE 1,050.00 3.00 -2.50
-45.45%
3.00
1.50
2,500 10 0.05 7,250 -750
-9.38%
JSWSTEEL 24-Sep-15 CE 1,060.00 3.25 -1.95
-37.50%
3.25
3.25
2,500 10 0.08 11,250 2,500
28.57%
MARUTI 24-Sep-15 CE 4,000.00 165.00 -61.00
-26.99%
196.00
163.55
2,500 20 4.42 7,500 625
9.09%
SKSMICRO 24-Sep-15 CE 560.00 1.85 -0.55
-22.92%
1.85
1.40
2,500 5 0.04 16,500 1,000
6.45%
SUNPHARMA 24-Sep-15 CE 1,020.00 1.70 -1.60
-48.48%
2.20
1.60
2,500 10 0.05 33,750 -1,000
-2.88%
SRF 24-Sep-15 CE 1,250.00 14.30 -11.20
-43.92%
14.30
9.00
2,500 10 0.32 7,000 0
0.00%
UBL 24-Sep-15 CE 950.00 16.35 -6.70
-29.07%
18.00
15.10
2,500 10 0.42 15,750 -500
-3.08%
AXISBANK 24-Sep-15 CE 640.00 0.40 -0.30
-42.86%
0.40
0.40
2,500 5 0.01 25,500 -1,500
-5.56%
BANKNIFTY 24-Sep-15 CE 18,600.00 19.95 -15.00
-42.92%
20.95
15.10
2,425 97 0.45 12,075 -500
-3.98%
GRASIM 24-Sep-15 CE 3,550.00 40.20 -22.10
-35.47%
47.05
32.85
2,375 19 0.95 5,500 0
0.00%
WOCKPHARMA 24-Sep-15 CE 1,900.00 1.50 -0.60
-28.57%
2.60
1.50
2,375 19 0.05 1,250 -1,500
-54.55%
NIFTY 24-Sep-15 CE 6,800.00 870.00 -171.60
-16.47%
892.05
841.40
2,350 94 20.43 14,550 275
1.93%
ASIANPAINT 24-Sep-15 CE 980.00 1.15 -0.20
-14.81%
1.15
0.50
2,250 9 0.02 5,250 0
0.00%
AMARAJABAT 24-Sep-15 CE 1,000.00 29.45 -70.55
-70.55%
30.40
24.55
2,250 9 0.64 1,500 1,250
500.00%
HDFC 24-Sep-15 CE 1,280.00 4.25 -1.95
-31.45%
4.30
3.50
2,250 9 0.09 28,000 250
0.90%
HDFCBANK 24-Sep-15 CE 960.00 46.30 -16.30
-26.04%
46.80
45.00
2,250 9 1.05 15,750 2,250
16.67%
HEROMOTOCO 24-Sep-15 CE 2,750.00 1.75 0.20
12.90%
2.00
1.55
2,250 18 0.04 13,500 375
2.86%
JUBLFOOD 24-Sep-15 CE 1,650.00 38.60 -31.40
-44.86%
59.45
38.60
2,250 9 1.12 12,250 1,250
11.36%
MOTHERSUMI 24-Sep-15 CE 346.65 1.80 -1.65
-47.83%
2.15
1.80
2,250 3 0.04 11,250 1,500
15.38%
RELIANCE 29-Oct-15 CE 860.00 33.00 -3.50
-9.59%
33.40
31.50
2,250 9 0.74 2,000 0
0.00%
SIEMENS 24-Sep-15 CE 1,150.00 73.45 10.45
16.59%
82.95
72.10
2,250 9 1.71 750 -750
-50.00%
DIVISLAB 24-Sep-15 CE 2,500.00 16.50 -8.60
-34.26%
23.65
14.00
2,125 17 0.41 9,875 -625
-5.95%
MARUTI 24-Sep-15 CE 4,050.00 148.00 -48.50
-24.68%
159.30
140.00
2,125 17 3.16 1,625 -625
-27.78%
AMTEKAUTO 29-Oct-15 CE 45.00 3.90 -2.30
-37.10%
3.90
3.90
2,000 1 0.08 2,000 0
0.00%
AMTEKAUTO 29-Oct-15 CE 50.00 4.00 -43.15
-91.52%
4.00
4.00
2,000 1 0.08 2,000 2,000
0.00%
ADANIENT 24-Sep-15 CE 65.00 7.05 -4.65
-39.74%
7.95
7.05
2,000 4 0.15 4,000 1,000
33.33%
ARVIND 29-Oct-15 CE 280.00 18.10 2.00
12.42%
18.10
18.10
2,000 2 0.36 9,000 2,000
28.57%
AUROPHARMA 24-Sep-15 CE 880.00 3.00 -1.50
-33.33%
3.00
3.00
2,000 4 0.06 13,500 1,500
12.50%
AUROPHARMA 29-Oct-15 CE 680.00 84.65 7.40
9.58%
84.65
82.45
2,000 4 1.67 2,000 2,000
0.00%
APOLLOTYRE 24-Sep-15 CE 135.00 33.00 -8.55
-20.58%
33.00
33.00
2,000 1 0.66 2,000 2,000
0.00%
BHARATFORG 24-Sep-15 CE 1,000.00 103.45 -34.70
-25.12%
114.00
103.40
2,000 8 2.11 1,750 1,500
600.00%
BHEL 24-Sep-15 CE 190.00 19.10 -4.90
-20.42%
22.00
19.10
2,000 2 0.41 4,000 1,000
33.33%
BANKBARODA 24-Sep-15 CE 140.00 29.50 11.60
64.80%
29.50
29.50
2,000 1 0.59 2,000 2,000
0.00%
BANKBARODA 24-Sep-15 CE 225.00 0.45 -0.10
-18.18%
0.45
0.45
2,000 1 0.01 28,000 0
0.00%
BANKBARODA 24-Sep-15 CE 245.00 0.15 -0.55
-78.57%
0.15
0.15
2,000 1 0.00 8,000 -2,000
-20.00%
BPCL 24-Sep-15 CE 960.00 4.00 -1.00
-20.00%
4.95
4.00
2,000 4 0.09 36,500 -1,500
-3.95%
BHARTIARTL 24-Sep-15 CE 440.00 0.20 -0.10
-33.33%
0.25
0.20
2,000 2 0.00 26,000 -1,000
-3.70%
CESC 24-Sep-15 CE 490.00 20.80 -71.15
-77.38%
20.80
18.80
2,000 4 0.41 1,000 1,000
0.00%
COALINDIA 24-Sep-15 CE 430.00 0.25 -0.15
-37.50%
0.25
0.25
2,000 2 0.01 21,000 2,000
10.53%
COALINDIA 29-Oct-15 CE 400.00 3.95 0.25
6.76%
3.95
3.50
2,000 2 0.07 9,000 1,000
12.50%
CAIRN 24-Sep-15 CE 175.00 0.70 -0.35
-33.33%
0.75
0.70
2,000 2 0.01 24,000 -1,000
-4.00%
CENTURYTEX 29-Oct-15 CE 560.00 32.80 -134.60
-80.41%
34.65
30.45
2,000 4 0.66 1,000 1,000
0.00%
DLF 29-Oct-15 CE 130.00 6.55 -0.80
-10.88%
6.55
6.55
2,000 1 0.13 6,000 2,000
50.00%
DHFL 24-Sep-15 CE 490.00 5.85 -1.65
-22.00%
5.85
3.80
2,000 4 0.10 9,500 500
5.56%
ENGINERSIN 24-Sep-15 CE 200.00 3.50 -1.40
-28.57%
3.50
2.30
2,000 2 0.06 38,000 1,000
2.70%
AMBUJACEM 24-Sep-15 CE 195.00 19.55 -7.65
-28.13%
19.55
19.55
2,000 2 0.39 7,000 0
0.00%
AMBUJACEM 24-Sep-15 CE 235.00 1.90 -1.10
-36.67%
2.25
1.90
2,000 2 0.04 25,000 0
0.00%
GODREJIND 24-Sep-15 CE 350.00 10.05 -12.95
-56.30%
10.05
9.50
2,000 2 0.20 4,000 0
0.00%
GODREJIND 24-Sep-15 CE 400.00 1.90 -1.20
-38.71%
1.90
1.05
2,000 2 0.03 18,000 2,000
12.50%
HINDALCO 24-Sep-15 CE 92.50 0.40 -0.10
-20.00%
0.40
0.40
2,000 1 0.01 248,000 0
0.00%
HINDALCO 24-Sep-15 CE 97.50 0.25 -0.05
-16.67%
0.25
0.25
2,000 1 0.01 18,000 0
0.00%
HINDALCO 24-Sep-15 CE 107.50 0.10 -0.10
-50.00%
0.10
0.10
2,000 1 0.00 6,000 0
0.00%
HINDALCO 29-Oct-15 CE 70.00 8.90 -27.25
-75.38%
8.90
8.90
2,000 1 0.18 2,000 2,000
0.00%
HINDALCO 29-Oct-15 CE 72.50 7.60 -26.15
-77.48%
7.60
7.60
2,000 1 0.15 2,000 2,000
0.00%
HINDALCO 29-Oct-15 CE 80.00 4.00 -1.00
-20.00%
4.00
4.00
2,000 1 0.08 4,000 2,000
100.00%
HDIL 24-Sep-15 CE 115.00 0.15 0.00
0.00%
0.15
0.15
2,000 1 0.00 6,000 2,000
50.00%
HDIL 29-Oct-15 CE 65.00 5.00 -17.00
-77.27%
5.00
5.00
2,000 1 0.10 2,000 2,000
0.00%
HEROMOTOCO 24-Sep-15 CE 2,250.00 98.30 -273.15
-73.54%
98.30
88.65
2,000 16 1.86 750 750
0.00%
HAVELLS 24-Sep-15 CE 250.00 14.50 -2.00
-12.12%
15.00
14.00
2,000 2 0.29 2,000 1,000
100.00%
HAVELLS 24-Sep-15 CE 290.00 1.80 -0.65
-26.53%
1.80
1.40
2,000 2 0.03 9,000 0
0.00%
HINDZINC 24-Sep-15 CE 115.00 18.65 0.75
4.19%
18.65
18.65
2,000 1 0.37 4,000 2,000
100.00%
HINDZINC 24-Sep-15 CE 180.00 0.50 -5.45
-91.60%
0.50
0.50
2,000 1 0.01 2,000 2,000
0.00%
IDEA 24-Sep-15 CE 185.00 0.30 0.00
0.00%
0.30
0.30
2,000 1 0.01 18,000 2,000
12.50%
IDFC 29-Oct-15 CE 135.00 5.00 0.25
5.26%
5.00
5.00
2,000 1 0.10 10,000 2,000
25.00%
IDFC 29-Oct-15 CE 140.00 4.00 0.50
14.29%
4.00
4.00
2,000 1 0.08 12,000 2,000
20.00%
IGL 24-Sep-15 CE 470.00 11.00 -1.50
-12.00%
11.00
10.00
2,000 4 0.21 3,000 -1,000
-25.00%
IRB 29-Oct-15 CE 240.00 9.80 -17.10
-63.57%
10.00
9.55
2,000 2 0.20 2,000 2,000
0.00%
ABIRLANUVO 24-Sep-15 CE 2,200.00 20.50 -9.50
-31.67%
21.95
16.85
2,000 16 0.40 6,125 0
0.00%
INFY 24-Sep-15 CE 1,300.00 1.60 0.00
0.00%
1.80
1.60
2,000 8 0.03 82,250 2,000
2.49%
ITC 24-Sep-15 CE 305.00 16.75 -3.00
-15.19%
16.75
16.75
2,000 2 0.34 4,000 -2,000
-33.33%
ITC 29-Oct-15 CE 335.00 7.00 -5.65
-44.66%
7.00
7.00
2,000 2 0.14 2,000 2,000
0.00%
JINDALSTEL 29-Oct-15 CE 65.00 5.65 -9.35
-62.33%
5.65
5.65
2,000 1 0.11 2,000 2,000
0.00%
JINDALSTEL 29-Oct-15 CE 70.00 3.50 -3.00
-46.15%
3.50
3.50
2,000 1 0.07 4,000 2,000
100.00%
KTKBANK 29-Oct-15 CE 120.00 6.45 -20.85
-76.37%
6.45
6.45
2,000 1 0.13 2,000 2,000
0.00%
KOTAKBANK 24-Sep-15 CE 670.00 3.30 -3.80
-53.52%
4.50
3.30
2,000 4 0.08 29,000 0
0.00%
MCLEODRUSS 24-Sep-15 CE 190.00 1.05 -0.45
-30.00%
1.05
1.05
2,000 2 0.02 6,000 0
0.00%
MARUTI 24-Sep-15 CE 4,800.00 2.95 -1.55
-34.44%
2.95
2.60
2,000 16 0.05 9,875 -1,750
-15.05%
NIFTY 29-Dec-16 CE 8,000.00 798.35 -110.65
-12.17%
828.00
780.00
2,000 80 15.80 29,050 2,300
8.60%
NMDC 24-Sep-15 CE 115.00 0.20 -0.40
-66.67%
0.20
0.20
2,000 1 0.00 16,000 0
0.00%
NTPC 24-Sep-15 CE 110.00 7.35 -2.10
-22.22%
7.35
7.35
2,000 1 0.15 36,000 2,000
5.88%
OIL 24-Sep-15 CE 460.00 4.25 -7.75
-64.58%
4.25
0.05
2,000 4 0.06 2,500 -1,500
-37.50%
ONGC 29-Oct-15 CE 230.00 11.50 -35.75
-75.66%
12.50
11.50
2,000 2 0.24 2,000 2,000
0.00%
POWERGRID 24-Sep-15 CE 142.50 0.15 -0.35
-70.00%
0.15
0.15
2,000 1 0.00 8,000 0
0.00%
POWERGRID 24-Sep-15 CE 150.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 14,000 -2,000
-12.50%
PETRONET 24-Sep-15 CE 170.00 8.05 -1.30
-13.90%
8.05
8.05
2,000 1 0.16 6,000 -2,000
-25.00%
PETRONET 24-Sep-15 CE 175.00 5.20 -0.95
-15.45%
5.20
5.20
2,000 1 0.10 6,000 0
0.00%
PETRONET 24-Sep-15 CE 190.00 1.40 -0.50
-26.32%
1.40
1.40
2,000 1 0.03 40,000 2,000
5.26%
PETRONET 24-Sep-15 CE 200.00 0.50 -0.45
-47.37%
0.50
0.50
2,000 1 0.01 36,000 2,000
5.88%
PNB 29-Oct-15 CE 140.00 6.00 -1.65
-21.57%
6.00
6.00
2,000 1 0.12 22,000 -2,000
-8.33%
PNB 29-Oct-15 CE 160.00 2.60 -12.65
-82.95%
2.60
2.60
2,000 1 0.05 2,000 2,000
0.00%
RELIANCE 29-Oct-15 CE 820.00 54.00 -146.20
-73.03%
54.50
53.30
2,000 8 1.08 2,000 2,000
0.00%
SYNDIBANK 24-Sep-15 CE 87.50 1.40 -2.35
-62.67%
1.40
1.40
2,000 1 0.03 8,000 0
0.00%
SYNDIBANK 24-Sep-15 CE 97.50 0.40 -0.45
-52.94%
0.40
0.40
2,000 1 0.01 4,000 2,000
100.00%
SYNDIBANK 24-Sep-15 CE 102.50 0.30 -0.20
-40.00%
0.30
0.30
2,000 1 0.01 8,000 -2,000
-20.00%
SBIN 24-Sep-15 CE 360.00 0.20 0.15
300.00%
0.20
0.20
2,000 2 0.00 4,000 0
0.00%
VEDL 24-Sep-15 CE 85.00 11.90 -3.85
-24.44%
11.90
11.90
2,000 1 0.24 48,000 0
0.00%
VEDL 24-Sep-15 CE 125.00 0.40 -0.05
-11.11%
0.40
0.40
2,000 1 0.01 172,000 0
0.00%
VEDL 24-Sep-15 CE 135.00 0.15 -0.10
-40.00%
0.15
0.15
2,000 1 0.00 6,000 0
0.00%
SKSMICRO 24-Sep-15 CE 540.00 3.10 -0.40
-11.43%
3.10
2.60
2,000 4 0.06 41,500 -500
-1.19%
SRF 24-Sep-15 CE 1,050.00 81.00 -79.00
-49.38%
81.00
81.00
2,000 8 1.62 2,000 2,000
0.00%
SRF 24-Sep-15 CE 1,150.00 33.50 -35.65
-51.55%
40.00
31.00
2,000 8 0.71 3,250 250
8.33%
TITAN 24-Sep-15 CE 310.00 25.90 5.15
24.82%
25.90
24.00
2,000 2 0.50 2,000 1,000
100.00%
TATASTEEL 24-Sep-15 CE 190.00 31.40 -9.40
-23.04%
33.75
31.40
2,000 2 0.65 8,000 0
0.00%
TATASTEEL 29-Oct-15 CE 220.00 18.45 -4.45
-19.43%
21.90
18.45
2,000 2 0.40 3,000 1,000
50.00%
TATASTEEL 29-Oct-15 CE 240.00 9.30 1.00
12.05%
9.30
9.10
2,000 2 0.18 4,000 0
0.00%
TECHM 29-Oct-15 CE 600.00 12.00 1.50
14.29%
12.00
11.75
2,000 4 0.24 2,500 0
0.00%
TVSMOTOR 24-Sep-15 CE 190.00 24.45 -29.70
-54.85%
24.45
24.45
2,000 2 0.49 2,000 2,000
0.00%
TVSMOTOR 24-Sep-15 CE 280.00 0.55 -0.05
-8.33%
0.55
0.50
2,000 2 0.01 7,000 0
0.00%
UNIONBANK 24-Sep-15 CE 140.00 19.00 -2.00
-9.52%
19.00
19.00
2,000 1 0.38 6,000 2,000
50.00%
UNIONBANK 24-Sep-15 CE 230.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 26,000 0
0.00%
WIPRO 24-Sep-15 CE 620.00 2.00 -0.40
-16.67%
2.00
2.00
2,000 4 0.04 20,000 2,000
11.11%
BANKNIFTY 29-Oct-15 CE 16,200.00 720.00 -907.40
-55.76%
720.00
694.95
1,975 79 13.88 1,975 1,975
0.00%
NIFTY 26-Nov-15 CE 9,000.00 13.85 -3.25
-19.01%
15.00
13.00
1,900 76 0.26 45,975 3,225
7.54%
BEL 24-Sep-15 CE 3,300.00 109.30 -21.70
-16.56%
114.90
88.30
1,875 15 1.94 2,375 500
26.67%
DIVISLAB 24-Sep-15 CE 2,550.00 12.60 -19.55
-60.81%
19.60
12.60
1,875 15 0.29 2,125 -375
-15.00%
EICHERMOT 24-Sep-15 CE 21,500.00 40.00 -11.30
-22.03%
40.20
30.00
1,875 15 0.68 6,375 500
8.51%
BATAINDIA 24-Sep-15 CE 1,100.00 13.65 -6.35
-31.75%
13.65
11.10
1,750 7 0.22 6,000 500
9.09%
LT 24-Sep-15 CE 1,950.00 1.00 -0.30
-23.08%
1.00
1.00
1,750 14 0.02 6,125 0
0.00%
TCS 24-Sep-15 CE 2,450.00 142.75 -34.65
-19.53%
172.55
140.95
1,750 14 2.61 625 -125
-16.67%
MARUTI 24-Sep-15 CE 4,900.00 1.15 -1.65
-58.93%
1.90
1.15
1,625 13 0.03 3,625 -1,500
-29.27%
BANKNIFTY 29-Oct-15 CE 18,500.00 100.80 -40.20
-28.51%
125.00
90.55
1,600 64 1.61 2,425 575
31.08%
NIFTY 29-Oct-15 CE 8,050.00 101.00 -510.25
-83.48%
189.00
101.00
1,525 61 2.59 1,350 1,350
0.00%
AUROPHARMA 24-Sep-15 CE 860.00 3.70 -2.05
-35.65%
4.00
3.70
1,500 3 0.06 12,500 -1,000
-7.41%
ASIANPAINT 24-Sep-15 CE 940.00 1.50 -1.50
-50.00%
2.60
1.50
1,500 6 0.04 17,500 -1,500
-7.89%
AMARAJABAT 24-Sep-15 CE 960.00 46.10 25.65
125.43%
48.20
42.85
1,500 6 0.69 750 750
0.00%
BAJAJ-AUTO 24-Sep-15 CE 2,500.00 5.30 -2.25
-29.80%
5.40
3.55
1,500 12 0.07 24,250 625
2.65%
BIOCON 24-Sep-15 CE 410.00 24.75 -11.35
-31.44%
24.75
20.35
1,500 3 0.34 4,000 -500
-11.11%
RELINFRA 24-Sep-15 CE 390.00 1.35 -1.40
-50.91%
1.35
1.35
1,500 3 0.02 10,000 1,500
17.65%
CENTURYTEX 24-Sep-15 CE 800.00 0.85 -0.05
-5.56%
0.85
0.50
1,500 3 0.01 10,500 1,500
16.67%
CENTURYTEX 29-Oct-15 CE 600.00 21.50 -23.30
-52.01%
27.30
21.50
1,500 3 0.35 2,000 1,000
100.00%
DIVISLAB 24-Sep-15 CE 2,650.00 9.10 -0.90
-9.00%
11.20
9.10
1,500 12 0.15 2,375 -125
-5.00%
HCLTECH 24-Sep-15 CE 1,060.00 4.50 -1.65
-26.83%
4.50
4.20
1,500 6 0.06 21,750 250
1.16%
HINDUNILVR 24-Sep-15 CE 800.00 40.10 -5.35
-11.77%
49.60
40.10
1,500 6 0.63 5,250 250
5.00%
IBULHSGFIN 24-Sep-15 CE 660.00 70.60 -2.40
-3.29%
70.60
70.60
1,500 3 1.06 5,000 0
0.00%
KOTAKBANK 24-Sep-15 CE 710.00 1.05 -1.15
-52.27%
1.05
1.00
1,500 3 0.02 20,000 0
0.00%
KOTAKBANK 29-Oct-15 CE 630.00 24.80 -81.35
-76.64%
25.00
24.80
1,500 3 0.37 1,500 1,500
0.00%
LT 24-Sep-15 CE 1,450.00 106.25 -24.00
-18.43%
124.60
105.00
1,500 12 1.69 4,500 -250
-5.26%
M&M 24-Sep-15 CE 1,320.00 2.50 -0.75
-23.08%
2.95
2.50
1,500 6 0.04 14,000 1,000
7.69%
MOTHERSUMI 24-Sep-15 CE 333.35 3.00 -2.35
-43.93%
3.00
2.50
1,500 2 0.04 750 0
0.00%
NIFTY 31-Dec-15 CE 7,000.00 909.45 -125.55
-12.13%
975.00
890.00
1,500 60 13.79 137,150 950
0.70%
PIDILITIND 24-Sep-15 CE 580.00 11.00 0.35
3.29%
11.00
6.05
1,500 3 0.12 10,500 -1,000
-8.70%
UPL 24-Sep-15 CE 640.00 1.90 -1.35
-41.54%
1.95
1.90
1,500 3 0.03 4,500 -1,500
-25.00%
TATACHEM 24-Sep-15 CE 430.00 3.30 -2.10
-38.89%
3.30
3.10
1,500 3 0.05 16,500 0
0.00%
TCS 29-Oct-15 CE 2,700.00 64.05 -15.95
-19.94%
67.25
64.00
1,500 12 0.98 31,250 0
0.00%
TATAMOTORS 24-Sep-15 CE 420.00 0.25 -0.15
-37.50%
0.25
0.25
1,500 3 0.00 90,000 -500
-0.55%
TATAMOTORS 29-Oct-15 CE 270.00 54.90 -58.85
-51.74%
54.90
54.90
1,500 3 0.82 1,500 1,500
0.00%
TATAMOTORS 29-Oct-15 CE 340.00 13.00 -43.00
-76.79%
13.00
12.00
1,500 3 0.19 1,000 1,000
0.00%
AXISBANK 29-Oct-15 CE 480.00 28.00 -72.70
-72.19%
28.70
28.00
1,500 3 0.43 1,000 1,000
0.00%
AXISBANK 29-Oct-15 CE 540.00 9.00 -3.00
-25.00%
10.00
9.00
1,500 3 0.14 7,500 1,500
25.00%
AXISBANK 29-Oct-15 CE 600.00 4.00 1.00
33.33%
4.00
2.75
1,500 3 0.05 108,000 0
0.00%
NIFTY 31-Dec-15 CE 6,000.00 1,760.00 -146.05
-7.66%
1,775.00
1,735.00
1,425 57 25.14 173,200 1,900
1.11%
BANKNIFTY 24-Sep-15 CE 19,200.00 9.25 -6.55
-41.46%
14.00
9.00
1,400 56 0.19 14,800 1,225
9.02%
NIFTY 26-Nov-15 CE 8,700.00 25.45 -13.15
-34.07%
30.00
23.00
1,400 56 0.37 83,925 -75
-0.09%
ACC 24-Sep-15 CE 1,500.00 5.65 -4.45
-44.06%
8.00
5.00
1,375 11 0.08 13,875 250
1.83%
COLPAL 24-Sep-15 CE 1,900.00 42.35 -11.65
-21.57%
42.35
39.75
1,375 11 0.56 1,125 875
350.00%
AMARAJABAT 24-Sep-15 CE 1,060.00 13.00 -10.10
-43.72%
15.50
11.15
1,250 5 0.17 3,500 250
7.69%
BEL 24-Sep-15 CE 3,400.00 71.50 -3.50
-4.67%
71.50
55.00
1,250 10 0.76 1,875 750
66.67%
DIVISLAB 24-Sep-15 CE 2,600.00 12.60 -0.60
-4.55%
16.10
12.60
1,250 10 0.17 4,000 0
0.00%
GRASIM 24-Sep-15 CE 3,700.00 19.55 -2.25
-10.32%
19.55
19.55
1,250 10 0.24 1,125 -125
-10.00%
M&M 24-Sep-15 CE 1,420.00 0.75 -1.25
-62.50%
0.75
0.65
1,250 5 0.01 8,250 250
3.13%
NIFTY 24-Sep-15 CE 8,750.00 2.70 -0.80
-22.86%
3.50
2.55
1,250 50 0.04 4,200 325
8.39%
SIEMENS 24-Sep-15 CE 1,450.00 3.25 -2.75
-45.83%
7.50
3.25
1,250 5 0.06 7,750 0
0.00%
SIEMENS 24-Sep-15 CE 1,500.00 3.40 0.00
0.00%
3.40
3.40
1,250 5 0.04 12,500 1,250
11.11%
SUNPHARMA 29-Oct-15 CE 900.00 34.25 -6.25
-15.43%
37.00
34.25
1,250 5 0.44 2,750 1,250
83.33%
SUNPHARMA 29-Oct-15 CE 960.00 14.00 -5.70
-28.93%
17.20
14.00
1,250 5 0.20 11,000 1,000
10.00%
WOCKPHARMA 24-Sep-15 CE 1,800.00 3.40 -0.50
-12.82%
4.75
2.05
1,250 10 0.03 12,125 -500
-3.96%
NIFTY 24-Sep-15 CE 6,900.00 778.35 -152.20
-16.36%
819.50
756.25
1,200 48 9.43 2,925 1,175
67.14%
BANKNIFTY 24-Sep-15 CE 18,900.00 13.60 -6.45
-32.17%
14.95
9.15
1,125 45 0.15 2,950 -575
-16.31%
COLPAL 24-Sep-15 CE 1,950.00 27.15 -9.10
-25.10%
27.80
25.00
1,125 9 0.30 875 -375
-30.00%
DIVISLAB 24-Sep-15 CE 2,100.00 145.30 -48.35
-24.97%
157.05
130.00
1,125 9 1.58 750 625
500.00%
DIVISLAB 24-Sep-15 CE 2,700.00 7.70 -0.25
-3.14%
10.50
7.70
1,125 9 0.09 4,750 -750
-13.64%
LUPIN 24-Sep-15 CE 2,200.00 5.10 0.70
15.91%
5.10
4.45
1,125 9 0.06 9,750 250
2.63%
TCS 24-Sep-15 CE 2,400.00 197.00 -14.50
-6.86%
197.30
195.40
1,125 9 2.21 2,125 625
41.67%
ULTRACEMCO 24-Sep-15 CE 2,950.00 80.90 -49.10
-37.77%
84.15
77.70
1,125 9 0.91 3,125 -375
-10.71%
NIFTY 24-Sep-15 CE 9,600.00 0.85 0.10
13.33%
0.85
0.85
1,100 44 0.01 26,150 -1,100
-4.04%
NIFTY 31-Dec-15 CE 8,800.00 51.55 -33.45
-39.35%
70.00
51.10
1,025 41 0.59 13,900 150
1.09%
HEXAWARE 24-Sep-15 CE 230.00 20.00 -3.40
-14.53%
20.00
20.00
1,000 1 0.20 20,000 -1,000
-4.76%
ARVIND 24-Sep-15 CE 230.00 30.15 -31.85
-51.37%
30.15
30.15
1,000 1 0.30 1,000 0
0.00%
ARVIND 29-Oct-15 CE 230.00 35.90 -64.15
-64.12%
35.90
35.90
1,000 1 0.36 1,000 1,000
0.00%
AJANTPHARM 24-Sep-15 CE 1,550.00 28.50 -24.75
-46.48%
38.80
27.00
1,000 4 0.32 3,250 -500
-13.33%
AJANTPHARM 24-Sep-15 CE 1,700.00 7.05 -6.60
-48.35%
8.80
6.05
1,000 4 0.07 9,500 750
8.57%
ASIANPAINT 24-Sep-15 CE 920.00 2.15 -2.45
-53.26%
3.05
2.15
1,000 4 0.03 19,250 -500
-2.53%
BHARATFORG 24-Sep-15 CE 1,400.00 0.30 -2.60
-89.66%
0.30
0.30
1,000 4 0.00 13,500 -1,000
-6.90%
BHEL 29-Oct-15 CE 210.00 13.00 -68.45
-84.04%
13.00
13.00
1,000 1 0.13 1,000 1,000
0.00%
BANKINDIA 29-Oct-15 CE 130.00 13.60 -20.75
-60.41%
13.60
13.60
1,000 1 0.14 1,000 1,000
0.00%
BANKINDIA 29-Oct-15 CE 140.00 7.20 -20.30
-73.82%
7.20
7.20
1,000 1 0.07 1,000 1,000
0.00%
BANKINDIA 29-Oct-15 CE 150.00 5.50 -16.15
-74.60%
5.50
5.50
1,000 1 0.06 1,000 1,000
0.00%
CANBK 24-Sep-15 CE 380.00 0.05 -0.95
-95.00%
0.05
0.05
1,000 1 0.00 4,000 0
0.00%
CANBK 29-Oct-15 CE 250.00 27.35 -2.85
-9.44%
27.35
27.35
1,000 1 0.27 1,000 1,000
0.00%
COALINDIA 24-Sep-15 CE 330.00 22.60 -0.70
-3.00%
22.60
22.60
1,000 1 0.23 4,000 1,000
33.33%
COALINDIA 24-Sep-15 CE 440.00 0.35 0.00
0.00%
0.35
0.35
1,000 1 0.00 14,000 1,000
7.69%
COALINDIA 29-Oct-15 CE 370.00 9.00 -4.05
-31.03%
9.00
9.00
1,000 1 0.09 2,000 1,000
100.00%
CAIRN 24-Sep-15 CE 135.00 14.90 0.70
4.93%
14.90
14.90
1,000 1 0.15 14,000 0
0.00%
DHFL 24-Sep-15 CE 500.00 4.45 -1.10
-19.82%
4.45
4.00
1,000 2 0.04 21,000 500
2.44%
DABUR 24-Sep-15 CE 295.00 6.10 0.65
11.93%
6.10
6.10
1,000 1 0.06 7,000 0
0.00%
DABUR 24-Sep-15 CE 320.00 1.10 -0.70
-38.89%
1.10
1.10
1,000 1 0.01 9,000 1,000
12.50%
ENGINERSIN 24-Sep-15 CE 195.00 3.00 -3.00
-50.00%
3.00
3.00
1,000 1 0.03 3,000 -1,000
-25.00%
AMBUJACEM 24-Sep-15 CE 205.00 16.65 -1.95
-10.48%
16.65
16.65
1,000 1 0.17 6,000 0
0.00%
AMBUJACEM 24-Sep-15 CE 245.00 1.00 0.00
0.00%
1.00
1.00
1,000 1 0.01 22,000 1,000
4.76%
AMBUJACEM 24-Sep-15 CE 260.00 0.45 -5.35
-92.24%
0.45
0.45
1,000 1 0.00 1,000 1,000
0.00%
GAIL 24-Sep-15 CE 340.00 1.00 -0.35
-25.93%
1.00
1.00
1,000 1 0.01 28,000 -1,000
-3.45%
GRASIM 24-Sep-15 CE 3,400.00 85.50 -33.30
-28.03%
91.00
75.55
1,000 8 0.84 1,250 750
150.00%
GODREJIND 24-Sep-15 CE 360.00 11.00 -3.50
-24.14%
11.00
11.00
1,000 1 0.11 17,000 0
0.00%
GODREJIND 24-Sep-15 CE 390.00 3.00 -2.10
-41.18%
3.00
3.00
1,000 1 0.03 6,000 1,000
20.00%
HAVELLS 24-Sep-15 CE 235.00 22.60 -31.05
-57.88%
22.60
22.60
1,000 1 0.23 1,000 1,000
0.00%
HAVELLS 24-Sep-15 CE 275.00 2.85 -2.65
-48.18%
2.85
2.85
1,000 1 0.03 1,000 -1,000
-50.00%
HAVELLS 24-Sep-15 CE 320.00 0.70 -0.30
-30.00%
0.70
0.70
1,000 1 0.01 1,000 0
0.00%
HINDPETRO 24-Sep-15 CE 960.00 2.05 0.25
13.89%
2.05
2.00
1,000 2 0.02 42,000 0
0.00%
ICICIBANK 24-Sep-15 CE 230.00 33.20 -18.75
-36.09%
33.20
33.20
1,000 1 0.33 5,000 0
0.00%
ICICIBANK 24-Sep-15 CE 350.00 0.15 -0.10
-40.00%
0.15
0.15
1,000 1 0.00 111,000 -1,000
-0.89%
ICICIBANK 24-Sep-15 CE 380.00 0.30 0.25
500.00%
0.30
0.30
1,000 1 0.00 1,000 0
0.00%
ICICIBANK 29-Oct-15 CE 250.00 21.00 -28.05
-57.19%
21.00
21.00
1,000 1 0.21 1,000 1,000
0.00%
ICICIBANK 29-Oct-15 CE 320.00 3.30 -0.25
-7.04%
3.30
3.30
1,000 1 0.03 2,000 1,000
100.00%
IGL 24-Sep-15 CE 450.00 24.00 -1.00
-4.00%
24.00
24.00
1,000 2 0.24 1,000 0
0.00%
IGL 24-Sep-15 CE 520.00 2.50 0.50
25.00%
2.50
2.50
1,000 2 0.03 11,500 -500
-4.17%
IRB 24-Sep-15 CE 280.00 0.75 -0.65
-46.43%
0.75
0.75
1,000 1 0.01 13,000 0
0.00%
IOC 29-Oct-15 CE 400.00 21.10 -0.90
-4.09%
21.10
21.10
1,000 1 0.21 6,000 1,000
20.00%
LICHSGFIN 24-Sep-15 CE 510.00 1.00 -0.50
-33.33%
1.00
1.00
1,000 2 0.01 8,000 0
0.00%
MINDTREE 24-Sep-15 CE 1,500.00 15.40 -6.30
-29.03%
15.40
13.95
1,000 4 0.14 7,500 250
3.45%
M&M 24-Sep-15 CE 1,440.00 0.45 -0.15
-25.00%
0.45
0.45
1,000 4 0.00 9,500 -250
-2.56%
ADANIPORTS 24-Sep-15 CE 410.00 1.25 -0.40
-24.24%
1.25
1.25
1,000 1 0.01 49,000 1,000
2.08%
ADANIPORTS 29-Oct-15 CE 340.00 22.00 -7.50
-25.42%
22.00
22.00
1,000 1 0.22 3,000 1,000
50.00%
MCLEODRUSS 24-Sep-15 CE 170.00 4.90 -1.00
-16.95%
4.90
4.90
1,000 1 0.05 12,000 0
0.00%
MCLEODRUSS 24-Sep-15 CE 175.00 2.80 -2.20
-44.00%
2.80
2.80
1,000 1 0.03 3,000 1,000
50.00%
ORIENTBANK 24-Sep-15 CE 110.00 15.40 -59.10
-79.33%
15.40
15.40
1,000 1 0.15 1,000 1,000
0.00%
ORIENTBANK 24-Sep-15 CE 175.00 0.05 -0.55
-91.67%
0.05
0.05
1,000 1 0.00 9,000 0
0.00%
ONGC 24-Sep-15 CE 320.00 0.05 -0.25
-83.33%
0.05
0.05
1,000 1 0.00 6,000 -1,000
-14.29%
ONGC 29-Oct-15 CE 240.00 7.50 -31.45
-80.74%
7.50
7.50
1,000 1 0.08 1,000 1,000
0.00%
PIDILITIND 24-Sep-15 CE 550.00 26.60 7.70
40.74%
26.60
19.00
1,000 2 0.23 2,000 0
0.00%
PIDILITIND 24-Sep-15 CE 600.00 3.10 -2.30
-42.59%
3.10
3.10
1,000 2 0.03 18,500 500
2.78%
SBIN 24-Sep-15 CE 335.00 0.10 -1.95
-95.12%
0.10
0.10
1,000 1 0.00 1,000 1,000
0.00%
SBIN 29-Oct-15 CE 220.00 18.90 -24.00
-55.94%
18.90
18.90
1,000 1 0.19 1,000 1,000
0.00%
SKSMICRO 24-Sep-15 CE 440.00 25.00 -9.00
-26.47%
29.65
25.00
1,000 2 0.27 2,500 0
0.00%
TCS 24-Sep-15 CE 2,500.00 113.90 -16.10
-12.38%
130.90
113.90
1,000 8 1.21 5,500 250
4.76%
TATAMOTORS 24-Sep-15 CE 450.00 0.60 0.20
50.00%
0.60
0.60
1,000 2 0.01 2,500 1,000
66.67%
TATAMOTORS 24-Sep-15 CE 600.00 1.80 1.70
1,700.00%
1.80
0.05
1,000 2 0.01 - 0
0.00%
TITAN 24-Sep-15 CE 300.00 23.10 -11.90
-34.00%
23.10
23.10
1,000 1 0.23 2,000 1,000
100.00%
TITAN 24-Sep-15 CE 370.00 1.00 -0.10
-9.09%
1.00
1.00
1,000 1 0.01 11,000 1,000
10.00%
TATASTEEL 29-Oct-15 CE 210.00 19.60 -26.55
-57.53%
19.60
19.60
1,000 1 0.20 1,000 1,000
0.00%
TATASTEEL 29-Oct-15 CE 250.00 6.50 -0.95
-12.75%
6.50
6.50
1,000 1 0.07 31,000 1,000
3.33%
TECHM 24-Sep-15 CE 500.00 39.45 -7.35
-15.71%
39.45
39.25
1,000 2 0.39 5,000 0
0.00%
TECHM 24-Sep-15 CE 620.00 2.00 0.00
0.00%
2.00
1.55
1,000 2 0.02 12,500 500
4.17%
TATAMTRDVR 29-Oct-15 CE 230.00 13.55 -23.70
-63.62%
13.55
13.55
1,000 1 0.14 1,000 1,000
0.00%
TVSMOTOR 24-Sep-15 CE 200.00 16.60 -2.60
-13.54%
16.60
16.60
1,000 1 0.17 3,000 0
0.00%
UBL 24-Sep-15 CE 900.00 26.50 -13.25
-33.33%
33.00
26.50
1,000 4 0.30 6,000 0
0.00%
AXISBANK 29-Oct-15 CE 400.00 82.10 -7.30
-8.17%
82.10
82.10
1,000 2 0.82 5,500 1,000
22.22%
ZEEL 24-Sep-15 CE 440.00 1.40 0.50
55.56%
1.40
1.40
1,000 1 0.01 12,000 1,000
9.09%
ZEEL 24-Sep-15 CE 450.00 0.50 -0.80
-61.54%
0.50
0.50
1,000 1 0.01 12,000 1,000
9.09%
BANKNIFTY 24-Sep-15 CE 15,200.00 1,099.15 -390.85
-26.23%
1,204.05
1,010.00
975 39 10.03 5,850 -725
-11.03%
NIFTY 24-Sep-15 CE 7,550.00 251.65 -125.20
-33.22%
273.25
245.50
975 39 2.47 750