SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > Active Calls
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 27-Nov-14 CE 8,500.00 0.50 -13.45
-96.42%
16.90
0.05
86,505,075 3,460,203 4,809.68 11,509,075 6,311,825
121.45%
NIFTY 27-Nov-14 CE 8,550.00 0.05 -2.50
-98.04%
2.25
0.05
19,022,525 760,901 131.26 4,456,225 917,200
25.92%
JPASSOCIAT 27-Nov-14 CE 30.00 0.05 -0.25
-83.33%
0.30
0.05
17,632,000 2,204 24.68 6,904,000 1,504,000
27.85%
NIFTY 27-Nov-14 CE 8,450.00 45.00 7.00
18.42%
46.70
16.35
15,402,875 616,115 4,901.19 427,850 -1,114,650
-72.26%
ASHOKLEY 27-Nov-14 CE 52.50 0.05 -0.15
-75.00%
0.50
0.05
13,310,000 1,210 25.29 7,590,000 1,771,000
30.43%
NIFTY 27-Nov-14 CE 8,400.00 93.30 12.90
16.04%
97.20
52.20
10,246,750 409,870 7,926.89 1,212,825 -982,400
-44.75%
NIFTY 27-Nov-14 CE 8,600.00 0.05 -0.95
-95.00%
0.75
0.05
10,066,400 402,656 14.09 6,059,075 1,086,000
21.84%
DLF 27-Nov-14 CE 150.00 0.05 -3.85
-98.72%
4.40
0.05
9,578,000 4,789 179.11 1,894,000 704,000
59.16%
IFCI 27-Nov-14 CE 40.00 0.05 -0.15
-75.00%
0.20
0.05
8,289,000 921 4.97 9,486,000 621,000
7.01%
DLF 27-Nov-14 CE 155.00 0.05 -1.40
-96.55%
1.55
0.05
7,896,000 3,948 41.06 1,830,000 530,000
40.77%
ASHOKLEY 24-Dec-14 CE 55.00 1.55 0.05
3.33%
1.85
1.20
7,095,000 645 106.43 4,059,000 1,177,000
40.84%
SAIL 27-Nov-14 CE 90.00 0.05 -0.25
-83.33%
0.90
0.05
6,612,000 1,653 26.45 2,496,000 544,000
27.87%
BANKNIFTY 27-Nov-14 CE 18,000.00 23.00 -44.80
-66.08%
86.00
10.00
6,376,800 255,072 2,399.59 406,375 -180,450
-30.75%
UNITECH 27-Nov-14 CE 20.00 0.05 -0.05
-50.00%
0.15
0.05
5,814,000 342 3.49 7,412,000 -578,000
-7.23%
HINDALCO 27-Nov-14 CE 175.00 0.05 -0.40
-88.89%
2.10
0.05
5,074,000 2,537 43.64 868,000 406,000
87.88%
BANKNIFTY 27-Nov-14 CE 18,100.00 0.05 -29.00
-99.83%
39.75
0.05
4,811,550 192,462 606.74 495,500 150,325
43.55%
NIFTY 24-Dec-14 CE 8,600.00 80.00 9.75
13.88%
82.75
65.00
4,365,425 174,617 3,264.90 3,708,875 581,625
18.60%
NIFTY 24-Dec-14 CE 8,500.00 133.50 13.40
11.16%
136.45
111.10
4,285,375 171,415 5,361.00 5,114,025 993,100
24.10%
HINDALCO 27-Nov-14 CE 170.00 2.30 0.70
43.75%
6.30
1.00
4,022,000 2,011 132.32 340,000 -902,000
-72.62%
SBIN 27-Nov-14 CE 310.00 0.05 -0.85
-94.44%
1.45
0.05
4,007,500 3,206 20.84 2,292,500 -520,000
-18.49%
SBIN 27-Nov-14 CE 305.00 0.35 -2.60
-88.14%
4.55
0.25
3,983,750 3,187 60.95 811,250 -251,250
-23.65%
BHEL 27-Nov-14 CE 280.00 4.00 3.35
515.38%
8.50
0.10
3,911,000 3,911 62.18 550,000 -170,000
-23.61%
ASHOKLEY 27-Nov-14 CE 55.00 0.05 0.00
0.00%
0.10
0.05
3,828,000 348 1.91 9,317,000 583,000
6.68%
RCOM 27-Nov-14 CE 105.00 1.40 0.85
154.55%
1.60
0.30
3,770,000 1,885 36.19 812,000 -422,000
-34.20%
TATAGLOBAL 27-Nov-14 CE 160.00 0.70 0.35
100.00%
2.75
0.25
3,582,000 1,791 48.72 656,000 -668,000
-50.45%
NIFTY 24-Dec-14 CE 8,700.00 44.50 7.55
20.43%
45.25
31.50
3,579,400 143,176 1,435.70 3,489,675 296,550
9.29%
IDFC 27-Nov-14 CE 155.00 0.05 -0.65
-92.86%
1.20
0.05
3,530,000 1,765 20.47 1,784,000 -382,000
-17.64%
CROMPGREAV 27-Nov-14 CE 200.00 0.05 -4.70
-98.95%
2.05
0.05
3,308,000 3,308 18.52 1,498,000 611,000
68.88%
DLF 27-Nov-14 CE 160.00 0.05 -0.45
-90.00%
0.50
0.05
3,238,000 1,619 5.18 1,856,000 658,000
54.92%
BANKNIFTY 27-Nov-14 CE 18,200.00 0.05 -15.95
-99.69%
18.65
0.05
3,160,825 126,433 170.68 481,200 94,300
24.37%
ASHOKLEY 27-Nov-14 CE 50.00 1.65 0.35
26.92%
2.45
0.85
2,871,000 261 46.22 5,049,000 -1,056,000
-17.30%
ASHOKLEY 24-Dec-14 CE 52.50 2.45 0.15
6.52%
2.90
2.05
2,849,000 259 70.37 1,958,000 638,000
48.33%
BHEL 27-Nov-14 CE 270.00 13.95 9.85
240.24%
14.00
2.45
2,835,000 2,835 193.06 706,000 -541,000
-43.38%
JPASSOCIAT 24-Dec-14 CE 30.00 1.90 -0.20
-9.52%
2.20
1.40
2,816,000 352 53.50 1,896,000 824,000
76.87%
SBIN 27-Nov-14 CE 3,000.00 24.45 -5.95
-19.57%
42.75
22.05
2,633,875 2,107 816.76 840,500 0
0.00%
RPOWER 27-Nov-14 CE 70.00 0.05 -0.20
-80.00%
0.25
0.05
2,592,000 648 3.37 2,456,000 272,000
12.45%
NHPC 27-Nov-14 CE 20.00 0.05 -0.15
-75.00%
0.20
0.05
2,568,000 214 2.82 1,860,000 -336,000
-15.30%
UNITECH 24-Dec-14 CE 22.50 0.60 -0.05
-7.69%
0.75
0.50
2,567,000 151 15.40 4,335,000 578,000
15.38%
NIFTY 24-Dec-14 CE 8,800.00 21.80 4.25
24.22%
22.35
15.05
2,525,100 101,004 483.56 1,878,200 445,600
31.10%
ASHOKLEY 24-Dec-14 CE 50.00 3.80 0.35
10.14%
4.25
3.15
2,398,000 218 87.77 2,112,000 88,000
4.35%
SAIL 27-Nov-14 CE 87.50 2.30 1.30
130.00%
2.45
0.30
2,324,000 581 26.96 360,000 36,000
11.11%
RELCAPITAL 27-Nov-14 CE 520.00 7.25 5.80
400.00%
9.00
0.70
2,210,500 4,421 117.60 421,500 -388,000
-47.93%
ASHOKLEY 24-Dec-14 CE 60.00 0.65 0.05
8.33%
0.80
0.45
2,167,000 197 13.00 2,277,000 561,000
32.69%
DISHTV 27-Nov-14 CE 65.00 0.05 -0.65
-92.86%
0.85
0.05
2,136,000 534 5.13 1,524,000 -320,000
-17.35%
ASHOKLEY 24-Dec-14 CE 57.50 0.95 0.00
0.00%
1.20
0.80
2,134,000 194 20.27 1,529,000 594,000
63.53%
AXISBANK 27-Nov-14 CE 470.00 0.05 -2.45
-98.00%
3.70
0.05
2,113,750 1,691 13.95 776,250 165,000
26.99%
SBIN 27-Nov-14 CE 300.00 5.50 -1.25
-18.52%
8.55
4.00
1,972,500 1,578 114.80 1,048,750 -878,750
-45.59%
APOLLOTYRE 27-Nov-14 CE 230.00 0.05 -0.65
-92.86%
0.95
0.05
1,948,000 974 4.87 1,362,000 -202,000
-12.92%
UNITECH 24-Dec-14 CE 20.00 1.40 0.10
7.69%
1.45
1.05
1,921,000 113 25.17 5,423,000 -102,000
-1.85%
RCOM 24-Dec-14 CE 110.00 4.40 0.95
27.54%
4.65
3.05
1,742,000 871 70.20 1,354,000 120,000
9.72%
BANKNIFTY 27-Nov-14 CE 18,300.00 0.10 -8.20
-98.80%
8.75
0.05
1,708,725 68,349 39.81 433,800 104,500
31.73%
IFCI 24-Dec-14 CE 40.00 1.70 0.20
13.33%
1.80
1.35
1,701,000 189 26.88 2,034,000 657,000
47.71%
JPASSOCIAT 24-Dec-14 CE 35.00 0.50 -0.20
-28.57%
0.65
0.45
1,696,000 212 9.84 2,456,000 872,000
55.05%
RPOWER 27-Nov-14 CE 67.50 0.65 -0.40
-38.10%
1.50
0.40
1,632,000 408 14.36 892,000 -172,000
-16.17%
HINDALCO 24-Dec-14 CE 180.00 4.30 0.60
16.22%
6.00
3.60
1,586,000 793 78.67 890,000 606,000
213.38%
IDFC 27-Nov-14 CE 160.00 0.05 -0.10
-66.67%
0.15
0.05
1,550,000 775 1.09 3,616,000 -394,000
-9.83%
RPOWER 24-Dec-14 CE 70.00 2.65 -0.15
-5.36%
3.10
2.50
1,540,000 385 43.89 2,172,000 600,000
38.17%
TATAMOTORS 27-Nov-14 CE 520.00 0.05 -4.00
-98.77%
2.40
0.05
1,518,000 3,036 13.97 568,500 207,000
57.26%
JSWENERGY 27-Nov-14 CE 95.00 0.05 -0.30
-85.71%
1.00
0.05
1,512,000 378 6.65 396,000 120,000
43.48%
TATAGLOBAL 24-Dec-14 CE 170.00 3.15 1.85
142.31%
3.70
1.50
1,508,000 754 42.22 842,000 618,000
275.89%
RELIANCE 27-Nov-14 CE 1,000.00 0.05 -2.65
-98.15%
3.25
0.05
1,490,000 5,960 17.73 2,195,500 -471,250
-17.67%
NHPC 24-Dec-14 CE 20.00 0.70 -0.10
-12.50%
0.80
0.65
1,476,000 123 10.77 2,172,000 1,044,000
92.55%
ITC 27-Nov-14 CE 360.00 0.60 -4.30
-87.76%
3.80
0.30
1,471,000 1,471 19.42 275,000 4,000
1.48%
TATASTEEL 27-Nov-14 CE 470.00 0.05 -1.75
-97.22%
2.00
0.05
1,453,500 2,907 11.48 906,000 -47,500
-4.98%
JPASSOCIAT 24-Dec-14 CE 32.50 1.10 -0.15
-12.00%
1.25
0.80
1,432,000 179 15.61 1,896,000 536,000
39.41%
TATAGLOBAL 24-Dec-14 CE 160.00 7.15 3.65
104.29%
7.65
3.85
1,408,000 704 84.90 820,000 306,000
59.53%
RCOM 27-Nov-14 CE 110.00 0.05 -0.10
-66.67%
0.15
0.05
1,398,000 699 1.12 2,890,000 -138,000
-4.56%
IFCI 27-Nov-14 CE 37.50 2.20 0.70
46.67%
2.30
1.10
1,395,000 155 23.85 891,000 -324,000
-26.67%
DLF 24-Dec-14 CE 160.00 4.15 -1.80
-30.25%
6.30
4.00
1,382,000 691 71.17 812,000 448,000
123.08%
APOLLOTYRE 27-Nov-14 CE 220.00 2.10 -2.85
-57.58%
6.30
0.60
1,348,000 674 27.23 326,000 -76,000
-18.91%
SBIN 27-Nov-14 CE 2,950.00 40.50 -8.95
-18.10%
67.00
37.00
1,335,625 1,069 659.93 573,375 0
0.00%
NIFTY 27-Nov-14 CE 8,300.00 195.85 18.55
10.46%
197.95
156.05
1,286,100 51,444 2,323.60 393,850 -375,375
-48.80%
IFCI 24-Dec-14 CE 45.00 0.50 0.00
0.00%
0.50
0.40
1,278,000 142 5.62 1,071,000 486,000
83.08%
SAIL 24-Dec-14 CE 90.00 2.70 -0.20
-6.90%
3.90
2.55
1,252,000 313 39.56 884,000 356,000
67.42%
CROMPGREAV 24-Dec-14 CE 200.00 7.85 -5.55
-41.42%
10.05
6.90
1,251,000 1,251 100.08 716,000 555,000
344.72%
UNITECH 27-Nov-14 CE 15.00 4.35 0.60
16.00%
4.40
3.85
1,241,000 73 48.40 476,000 -544,000
-53.33%
NIFTY 24-Dec-14 CE 8,900.00 10.15 1.70
20.12%
10.40
7.15
1,207,400 48,296 109.39 899,750 446,275
98.41%
RCOM 27-Nov-14 CE 100.00 6.45 3.05
89.71%
6.50
2.65
1,128,000 564 58.66 1,416,000 -226,000
-13.76%
TATAGLOBAL 27-Nov-14 CE 165.00 0.05 -0.05
-50.00%
0.60
0.05
1,090,000 545 2.94 844,000 118,000
16.25%
SBIN 27-Nov-14 CE 280.00 25.45 -1.10
-4.14%
30.00
23.40
1,077,500 862 269.16 2,372,500 -638,750
-21.21%
SBIN 27-Nov-14 CE 3,100.00 8.00 -2.65
-24.88%
15.20
7.00
1,072,375 858 120.21 403,000 0
0.00%
DLF 24-Dec-14 CE 150.00 8.00 -2.45
-23.44%
10.85
7.55
1,068,000 534 97.72 644,000 30,000
4.89%
RPOWER 24-Dec-14 CE 75.00 1.35 -0.10
-6.90%
1.60
1.25
1,056,000 264 15.10 1,540,000 336,000
27.91%
UNITECH 24-Dec-14 CE 15.00 4.05 -2.30
-36.22%
4.10
4.00
1,054,000 62 42.48 1,020,000 1,020,000
0.00%
SBIN 27-Nov-14 CE 290.00 15.85 -0.95
-5.65%
18.40
14.00
1,053,750 843 174.92 812,500 -733,750
-47.45%
EXIDEIND 27-Nov-14 CE 165.00 0.05 -0.15
-75.00%
0.80
0.05
1,048,000 524 4.09 408,000 -82,000
-16.73%
L&TFH 27-Nov-14 CE 70.00 0.05 -0.75
-93.75%
0.90
0.05
1,048,000 262 4.30 696,000 -368,000
-34.59%
RELCAPITAL 27-Nov-14 CE 500.00 27.25 19.80
265.77%
28.15
7.35
1,022,000 2,044 202.05 613,000 -226,500
-26.98%
ONGC 24-Dec-14 CE 400.00 6.20 -0.70
-10.14%
7.05
5.75
1,017,500 2,035 69.09 1,958,500 858,500
78.05%
NIFTY 27-Nov-14 CE 8,700.00 0.05 -0.40
-88.89%
0.15
0.05
1,015,375 40,615 0.51 1,373,975 11,350
0.83%
IFCI 24-Dec-14 CE 42.50 0.90 0.00
0.00%
0.95
0.75
1,008,000 112 8.77 1,566,000 261,000
20.00%
NHPC 24-Dec-14 CE 22.50 0.15 -0.10
-40.00%
0.25
0.15
1,008,000 84 2.02 2,592,000 372,000
16.76%
KTKBANK 27-Nov-14 CE 140.00 2.75 1.30
89.66%
2.85
0.50
1,000,000 500 16.30 394,000 -218,000
-35.62%
HINDPETRO 27-Nov-14 CE 540.00 6.00 4.70
361.54%
12.40
1.40
995,500 1,991 69.59 401,500 -214,000
-34.77%
SBIN 24-Dec-14 CE 310.00 9.25 -0.60
-6.09%
11.00
8.25
995,000 796 93.43 1,307,500 330,000
33.76%
IOB 27-Nov-14 CE 55.00 1.50 0.65
76.47%
1.60
0.05
988,000 247 5.43 352,000 220,000
166.67%
AXISBANK 27-Nov-14 CE 480.00 0.05 -0.40
-88.89%
0.65
0.05
972,500 778 1.56 1,335,000 25,000
1.91%
KTKBANK 24-Dec-14 CE 150.00 4.00 1.20
42.86%
4.50
2.30
972,000 486 32.85 1,140,000 274,000
31.64%
TATAGLOBAL 24-Dec-14 CE 165.00 4.70 2.65
129.27%
5.30
2.30
934,000 467 39.79 524,000 408,000
351.72%
INFY 27-Nov-14 CE 4,350.00 12.10 2.30
23.47%
30.40
4.00
927,625 7,421 150.28 44,375 -50,125
-53.04%
INDIACEM 27-Nov-14 CE 100.00 0.05 -0.35
-87.50%
0.85
0.05
926,000 463 3.24 368,000 8,000
2.22%
LICHSGFIN 27-Nov-14 CE 410.00 0.05 -1.15
-95.83%
3.30
0.05
923,000 923 18.37 180,000 -101,000
-35.94%
UNITECH 24-Dec-14 CE 25.00 0.25 -0.10
-28.57%
0.35
0.25
901,000 53 2.52 1,564,000 170,000
12.20%
SBIN 27-Nov-14 CE 3,050.00 13.80 -2.95
-17.61%
25.55
12.35
898,000 718 159.75 184,500 0
0.00%
NIFTY 24-Dec-14 CE 8,400.00 199.90 15.85
8.61%
204.00
170.55
893,675 35,747 1,684.40 1,532,750 248,775
19.38%
SAIL 24-Dec-14 CE 100.00 0.80 0.00
0.00%
1.35
0.75
892,000 223 8.92 484,000 380,000
365.38%
TVSMOTOR 27-Nov-14 CE 230.00 1.40 0.75
115.38%
4.00
0.35
891,000 891 13.72 88,000 -123,000
-58.29%
ANDHRABANK 27-Nov-14 CE 82.50 0.05 -0.30
-85.71%
0.65
0.05
888,000 222 1.42 388,000 168,000
76.36%
RCOM 27-Nov-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
884,000 442 0.44 2,484,000 -16,000
-0.64%
BANKNIFTY 27-Nov-14 CE 17,900.00 120.00 -0.20
-0.17%
145.50
40.55
881,025 35,241 761.82 42,650 -49,750
-53.84%
SAIL 27-Nov-14 CE 92.50 0.05 -0.05
-50.00%
0.15
0.05
880,000 220 0.70 504,000 248,000
96.88%
JSWENERGY 27-Nov-14 CE 92.50 0.70 -0.15
-17.65%
2.25
0.20
876,000 219 9.02 84,000 -68,000
-44.74%
SAIL 27-Nov-14 CE 85.00 4.60 2.10
84.00%
4.70
1.55
876,000 219 33.11 536,000 -316,000
-37.09%
JPPOWER 24-Dec-14 CE 15.00 0.35 -0.05
-12.50%
0.40
0.25
870,000 58 2.87 1,995,000 435,000
27.88%
JPPOWER 27-Nov-14 CE 12.50 0.70 0.10
16.67%
0.75
0.30
870,000 58 4.70 720,000 -165,000
-18.64%
ANDHRABANK 27-Nov-14 CE 80.00 2.20 0.85
62.96%
2.85
0.55
868,000 217 12.67 348,000 -56,000
-13.86%
NIFTY 27-Nov-14 CE 8,000.00 496.55 21.05
4.43%
497.30
454.00
865,350 34,614 4,143.47 346,375 -434,325
-55.63%
TATASTEEL 27-Nov-14 CE 460.00 0.05 -6.80
-99.27%
7.15
0.05
864,000 1,728 30.59 384,500 -22,500
-5.53%
KTKBANK 24-Dec-14 CE 145.00 6.00 1.75
41.18%
6.55
3.70
862,000 431 43.96 842,000 494,000
141.95%
CROMPGREAV 27-Nov-14 CE 190.00 1.25 -13.55
-91.55%
6.65
0.50
837,000 837 30.47 164,000 -36,000
-18.00%
CROMPGREAV 27-Nov-14 CE 210.00 0.05 -0.70
-93.33%
0.50
0.05
832,000 832 0.92 1,006,000 117,000
13.16%
INDIACEM 27-Nov-14 CE 95.00 0.05 -1.35
-96.43%
3.75
0.05
830,000 415 10.13 206,000 80,000
63.49%
POWERGRID 27-Nov-14 CE 140.00 0.65 0.05
8.33%
2.00
0.60
828,000 414 10.10 358,000 -210,000
-36.97%
TATAPOWER 24-Dec-14 CE 95.00 2.20 0.55
33.33%
2.40
1.55
808,000 202 16.40 504,000 220,000
77.46%
NTPC 27-Nov-14 CE 145.00 0.05 -0.20
-80.00%
0.30
0.05
804,000 402 1.05 1,156,000 12,000
1.05%
HDIL 27-Nov-14 CE 80.00 0.30 -1.20
-80.00%
1.90
0.20
796,000 199 5.09 708,000 -88,000
-11.06%
GMRINFRA 27-Nov-14 CE 20.00 0.05 -0.25
-83.33%
0.30
0.05
790,000 79 1.19 2,560,000 -90,000
-3.40%
HINDALCO 27-Nov-14 CE 180.00 0.05 -0.05
-50.00%
0.35
0.05
774,000 387 1.08 730,000 324,000
79.80%
NIFTY 24-Dec-14 CE 9,000.00 5.25 0.40
8.25%
10.00
3.50
769,600 30,784 34.94 2,296,500 226,325
10.93%
RCOM 24-Dec-14 CE 105.00 6.65 1.45
27.88%
6.90
4.80
768,000 384 47.00 404,000 190,000
88.79%
SAIL 24-Dec-14 CE 95.00 1.55 -0.05
-3.13%
2.20
1.35
764,000 191 12.53 472,000 336,000
247.06%
RELINFRA 27-Nov-14 CE 600.00 0.05 -5.70
-99.13%
12.55
0.05
753,000 1,506 50.15 179,500 -51,000
-22.13%
NIFTY 27-Nov-14 CE 8,200.00 293.95 18.95
6.89%
298.20
253.95
752,800 30,112 2,072.61 382,150 -274,325
-41.79%
BHEL 24-Dec-14 CE 270.00 16.00 5.80
56.86%
17.80
9.30
748,000 748 95.15 344,000 50,000
17.01%
IDFC 24-Dec-14 CE 160.00 3.20 -0.55
-14.67%
4.15
2.95
748,000 374 25.81 970,000 344,000
54.95%
CROMPGREAV 24-Dec-14 CE 210.00 4.75 -4.10
-46.33%
6.40
4.00
742,000 742 36.28 456,000 262,000
135.05%
IRB 27-Nov-14 CE 260.00 7.00 4.30
159.26%
8.00
1.15
741,000 741 27.05 193,000 -100,000
-34.13%
DLF 27-Nov-14 CE 165.00 0.05 -0.10
-66.67%
0.10
0.05
740,000 370 0.37 732,000 588,000
408.33%
TATAPOWER 27-Nov-14 CE 92.50 0.05 -0.25
-83.33%
0.45
0.05
736,000 184 1.32 612,000 16,000
2.68%
JSWENERGY 27-Nov-14 CE 90.00 2.90 0.95
48.72%
4.00
1.10
732,000 183 21.30 252,000 -168,000
-40.00%
IBREALEST 27-Nov-14 CE 80.00 0.05 -0.10
-66.67%
0.40
0.05
724,000 181 1.23 1,036,000 148,000
16.67%
HINDPETRO 27-Nov-14 CE 560.00 0.05 -0.15
-75.00%
1.50
0.05
722,000 1,444 4.12 428,000 38,500
9.88%
JINDALSTEL 27-Nov-14 CE 150.00 0.05 -0.40
-88.89%
0.75
0.05
716,000 716 1.00 841,000 -104,000
-11.01%
ADANIPOWER 27-Nov-14 CE 47.50 0.05 -0.10
-66.67%
0.15
0.05
712,000 89 0.43 2,328,000 32,000
1.39%
CROMPGREAV 24-Dec-14 CE 220.00 2.70 -2.90
-51.79%
4.15
2.10
712,000 712 18.94 515,000 399,000
343.97%
EXIDEIND 27-Nov-14 CE 160.00 2.90 2.20
314.29%
4.25
0.55
710,000 355 14.98 186,000 -142,000
-43.29%
JPASSOCIAT 27-Nov-14 CE 27.50 1.60 -0.60
-27.27%
2.30
1.00
688,000 86 11.08 1,152,000 16,000
1.41%
RELIANCE 27-Nov-14 CE 980.00 7.05 -3.70
-34.42%
14.00
5.10
674,750 2,699 59.99 470,500 -172,500
-26.83%
HINDALCO 24-Dec-14 CE 175.00 6.00 0.65
12.15%
8.25
5.30
670,000 335 47.24 390,000 294,000
306.25%
RELINFRA 27-Nov-14 CE 620.00 0.05 -1.05
-95.45%
2.45
0.05
669,000 1,338 7.02 299,000 13,500
4.73%
ALBK 27-Nov-14 CE 115.00 0.15 -0.60
-80.00%
1.15
0.05
664,000 332 3.12 318,000 22,000
7.43%
ADANIPOWER 24-Dec-14 CE 50.00 0.85 -0.35
-29.17%
1.15
0.75
664,000 83 5.98 1,056,000 304,000
40.43%
HINDALCO 24-Dec-14 CE 170.00 8.65 1.15
15.33%
11.25
7.30
658,000 329 61.39 376,000 -100,000
-21.01%
DLF 27-Nov-14 CE 140.00 8.10 -4.60
-36.22%
12.50
8.00
656,000 328 62.65 1,452,000 -312,000
-17.69%
INFY 27-Nov-14 CE 4,300.00 59.90 33.70
128.63%
70.80
27.95
645,625 5,165 314.87 73,500 -158,250
-68.28%
VOLTAS 27-Nov-14 CE 270.00 3.10 -3.50
-53.03%
8.70
0.60
635,000 635 16.07 136,000 -126,000
-48.09%
IDBI 27-Nov-14 CE 70.00 0.05 -0.25
-83.33%
0.25
0.05
632,000 158 0.63 932,000 176,000
23.28%
L&TFH 24-Dec-14 CE 70.00 2.75 -0.25
-8.33%
3.20
2.50
632,000 158 17.38 628,000 404,000
180.36%
JPPOWER 24-Dec-14 CE 12.50 1.40 0.15
12.00%
1.45
1.00
630,000 42 7.50 615,000 405,000
192.86%
KTKBANK 24-Dec-14 CE 140.00 8.50 2.25
36.00%
9.00
5.60
626,000 313 44.63 526,000 -86,000
-14.05%
BHEL 24-Dec-14 CE 280.00 12.00 5.45
83.21%
12.50
6.00
622,000 622 60.02 388,000 35,000
9.92%
SBIN 27-Nov-14 CE 2,900.00 62.90 -15.55
-19.82%
97.70
57.65
618,750 495 465.61 521,875 0
0.00%
NIFTY 24-Dec-14 CE 8,200.00 362.35 16.00
4.62%
368.00
237.00
611,675 24,467 2,103.79 1,167,250 441,175
60.76%
ICICIBANK 27-Nov-14 CE 1,720.00 0.80 -7.50
-90.36%
9.75
0.55
611,000 2,444 26.09 178,000 -43,000
-19.46%
TATASTEEL 27-Nov-14 CE 480.00 0.05 -0.45
-90.00%
0.65
0.05
610,500 1,221 1.04 1,249,000 -97,500
-7.24%
TATASTEEL 24-Dec-14 CE 480.00 8.95 -2.80
-23.83%
12.00
7.50
604,500 1,209 59.18 563,000 272,500
93.80%
DLF 27-Nov-14 CE 145.00 3.25 -4.30
-56.95%
7.90
3.00
604,000 302 30.62 462,000 -210,000
-31.25%
INDIACEM 24-Dec-14 CE 100.00 3.35 -0.20
-5.63%
4.65
2.75
600,000 300 20.58 520,000 264,000
103.13%
TATAGLOBAL 24-Dec-14 CE 180.00 1.40 0.90
180.00%
1.70
0.75
592,000 296 7.52 436,000 410,000
1,576.92%
POWERGRID 24-Dec-14 CE 145.00 1.60 -0.35
-17.95%
2.65
1.60
590,000 295 13.81 556,000 330,000
146.02%
RCOM 24-Dec-14 CE 100.00 9.80 2.05
26.45%
9.95
7.20
590,000 295 51.27 524,000 222,000
73.51%
INFY 27-Nov-14 CE 4,400.00 0.05 -3.35
-98.53%
6.40
0.05
587,375 4,699 17.62 148,250 -3,375
-2.23%
HEXAWARE 27-Nov-14 CE 220.00 0.05 -0.45
-90.00%
0.75
0.05
576,000 288 2.07 316,000 -20,000
-5.95%
BHARTIARTL 27-Nov-14 CE 390.00 0.05 -5.50
-99.10%
4.70
0.05
573,500 1,147 7.97 302,000 129,500
75.07%
ADANIPOWER 24-Dec-14 CE 47.50 1.50 -0.50
-25.00%
1.85
1.40
568,000 71 9.14 720,000 272,000
60.71%
JINDALSTEL 27-Nov-14 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
568,000 568 0.28 1,868,000 -90,000
-4.60%
UCOBANK 27-Nov-14 CE 82.50 0.25 -1.00
-80.00%
1.00
0.20
564,000 141 2.31 164,000 72,000
78.26%
SBIN 24-Dec-14 CE 320.00 5.65 -0.65
-10.32%
7.00
5.05
563,750 451 33.20 1,127,500 205,000
22.22%
COALINDIA 27-Nov-14 CE 350.00 0.10 -2.05
-95.35%
2.40
0.05
560,000 560 6.10 353,000 -34,000
-8.79%
HDIL 27-Nov-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
556,000 139 0.28 2,304,000 -196,000
-7.84%
JSWENERGY 27-Nov-14 CE 97.50 0.05 -0.05
-50.00%
0.25
0.05
552,000 138 0.55 352,000 300,000
576.92%
ITC 24-Dec-14 CE 370.00 5.45 -1.15
-17.42%
5.80
3.90
549,000 549 26.08 363,000 84,000
30.11%
UNITECH 27-Nov-14 CE 17.50 1.80 0.25
16.13%
2.10
1.05
544,000 32 9.63 1,207,000 -255,000
-17.44%
RPOWER 24-Dec-14 CE 80.00 0.65 -0.10
-13.33%
0.80
0.60
540,000 135 3.83 1,072,000 152,000
16.52%
JPASSOCIAT 24-Dec-14 CE 40.00 0.10 -0.10
-50.00%
0.20
0.10
536,000 67 0.70 1,544,000 368,000
31.29%
BHEL 24-Dec-14 CE 290.00 8.50 4.40
107.32%
8.50
3.70
534,000 534 33.59 305,000 124,000
68.51%
RCOM 27-Nov-14 CE 107.50 0.05 -0.15
-75.00%
0.90
0.05
528,000 264 1.11 608,000 64,000
11.76%
ZEEL 27-Nov-14 CE 370.00 1.55 -7.00
-81.87%
11.90
0.40
521,000 521 9.17 151,000 128,000
556.52%
NIFTY 27-Nov-14 CE 9,000.00 0.05 -0.25
-83.33%
0.10
0.05
520,300 20,812 0.26 492,300 21,975
4.67%
APOLLOTYRE 27-Nov-14 CE 240.00 0.05 -0.15
-75.00%
0.20
0.05
508,000 254 0.30 1,162,000 -50,000
-4.13%
TATAGLOBAL 27-Nov-14 CE 155.00 5.70 3.85
208.11%
7.15
1.60
508,000 254 18.54 108,000 -194,000
-64.24%
NTPC 24-Dec-14 CE 150.00 1.35 -0.10
-6.90%
1.75
1.25
506,000 253 7.39 870,000 310,000
55.36%
FEDERALBNK 27-Nov-14 CE 145.00 2.70 1.75
184.21%
2.75
0.40
504,000 252 7.96 220,000 -172,000
-43.88%
JSWENERGY 24-Dec-14 CE 100.00 2.90 0.50
20.83%
3.70
2.40
504,000 126 15.52 336,000 252,000
300.00%
IDEA 27-Nov-14 CE 165.00 0.05 -0.85
-94.44%
0.80
0.05
498,000 249 2.04 396,000 26,000
7.03%
NIFTY 24-Dec-14 CE 8,000.00 552.40 15.05
2.80%
565.80
517.00
494,125 19,765 2,647.87 3,320,675 152,525
4.81%
BHEL 27-Nov-14 CE 250.00 33.85 13.00
62.35%
34.15
19.00
494,000 494 128.88 583,000 -245,000
-29.59%
JINDALSTEL 27-Nov-14 CE 140.00 1.75 -2.25
-56.25%
5.20
0.20
493,000 493 9.71 136,000 18,000
15.25%
UNITECH 24-Dec-14 CE 27.50 0.15 -0.05
-25.00%
0.20
0.15
493,000 29 0.89 765,000 323,000
73.08%
HINDALCO 27-Nov-14 CE 160.00 12.10 3.05
33.70%
15.60
8.95
490,000 245 62.43 816,000 -188,000
-18.73%
VOLTAS 27-Nov-14 CE 280.00 0.10 -1.25
-92.59%
1.15
0.05
489,000 489 1.86 417,000 -44,000
-9.54%
L&TFH 27-Nov-14 CE 72.50 0.05 -0.10
-66.67%
0.15
0.05
488,000 122 0.34 1,008,000 52,000
5.44%
TATAGLOBAL 24-Dec-14 CE 175.00 2.20 1.45
193.33%
3.40
1.05
488,000 244 9.61 214,000 164,000
328.00%
SSLT 27-Nov-14 CE 240.00 0.10 -2.85
-96.61%
2.90
0.05
483,000 483 4.01 490,000 78,000
18.93%
HINDALCO 27-Nov-14 CE 165.00 7.40 2.90
64.44%
11.00
3.85
472,000 236 33.94 666,000 -166,000
-19.95%
NIFTY 24-Dec-14 CE 8,300.00 276.50 14.60
5.57%
280.00
215.10
471,550 18,862 1,253.14 904,400 248,325
37.85%
PFC 27-Nov-14 CE 300.00 0.05 -2.50
-98.04%
4.60
0.05
471,000 471 11.30 262,000 -107,000
-29.00%
ANDHRABANK 27-Nov-14 CE 85.00 0.05 -0.05
-50.00%
0.10
0.05
468,000 117 0.28 604,000 36,000
6.34%
DLF 24-Dec-14 CE 170.00 2.10 -1.15
-35.38%
3.70
1.90
468,000 234 12.82 392,000 216,000
122.73%
IFCI 24-Dec-14 CE 37.50 3.25 0.45
16.07%
3.35
2.50
468,000 52 13.85 450,000 216,000
92.31%
RCOM 24-Dec-14 CE 120.00 1.85 0.35
23.33%
2.00
1.30
468,000 234 8.14 760,000 126,000
19.87%
BANKNIFTY 27-Nov-14 CE 18,400.00 0.05 -4.25
-98.84%
4.25
0.05
464,025 18,561 5.10 258,150 2,200
0.86%
ADANIPOWER 27-Nov-14 CE 45.00 0.60 -0.65
-52.00%
1.05
0.40
464,000 58 3.02 704,000 -128,000
-15.38%
L&TFH 24-Dec-14 CE 75.00 1.05 -0.15
-12.50%
1.30
0.90
464,000 116 4.83 852,000 196,000
29.88%
L&TFH 27-Nov-14 CE 75.00 0.05 -0.05
-50.00%
0.05
0.05
464,000 116 0.23 2,392,000 -88,000
-3.55%
KTKBANK 27-Nov-14 CE 145.00 0.05 -0.25
-83.33%
0.30
0.05
450,000 225 0.50 728,000 -18,000
-2.41%
TATAPOWER 27-Nov-14 CE 90.00 2.25 1.05
87.50%
2.30
1.00
448,000 112 6.94 268,000 -108,000
-28.72%
JISLJALEQS 27-Nov-14 CE 85.00 0.05 -0.45
-90.00%
0.35
0.05
444,000 111 0.71 840,000 108,000
14.75%
RCOM 24-Dec-14 CE 115.00 2.85 0.60
26.67%
3.00
2.00
444,000 222 11.72 552,000 132,000
31.43%
ONGC 27-Nov-14 CE 390.00 0.05 -1.40
-96.55%
1.25
0.05
442,000 884 2.25 505,000 -37,000
-6.83%
IOB 24-Dec-14 CE 60.00 1.20 0.00
0.00%
1.50
0.80
440,000 110 4.84 268,000 168,000
168.00%
YESBANK 27-Nov-14 CE 700.00 0.05 -1.05
-95.45%
1.10
0.05
438,500 877 1.84 319,000 -115,500
-26.58%
BHEL 24-Dec-14 CE 300.00 5.75 3.15
121.15%
6.00
2.25
432,000 432 17.37 230,000 74,000
47.44%
YESBANK 27-Nov-14 CE 680.00 13.00 6.60
103.13%
13.80
2.25
430,500 861 31.38 151,000 -45,000
-22.96%
TATAMOTORS 27-Nov-14 CE 530.00 0.05 -1.15
-95.83%
0.50
0.05
429,500 859 0.86 643,500 -140,500
-17.92%
BHEL 27-Nov-14 CE 290.00 0.05 -0.10
-66.67%
0.20
0.05
429,000 429 0.34 326,000 202,000
162.90%
FEDERALBNK 27-Nov-14 CE 150.00 0.10 -0.05
-33.33%
0.35
0.05
424,000 212 0.64 440,000 38,000
9.45%
TATAGLOBAL 27-Nov-14 CE 170.00 0.05 0.00
0.00%
0.15
0.05
422,000 211 0.30 1,242,000 82,000
7.07%
NIFTY 27-Nov-14 CE 8,650.00 0.05 -0.60
-92.31%
0.35
0.05
420,350 16,814 0.29 702,000 -60,100
-7.89%
ITC 27-Nov-14 CE 365.00 0.05 -2.00
-97.56%
2.00
0.05
419,000 419 1.59 190,000 21,000
12.43%
LT 27-Nov-14 CE 1,650.00 0.05 -5.40
-99.08%
4.45
0.05
419,000 1,676 7.37 305,000 -6,250
-2.01%
IDFC 24-Dec-14 CE 155.00 5.00 -0.60
-10.71%
6.30
4.85
418,000 209 23.07 458,000 254,000
124.51%
SBIN 27-Nov-14 CE 315.00 0.05 -0.15
-75.00%
0.40
0.05
415,000 332 0.46 856,250 -58,750
-6.42%
IRB 27-Nov-14 CE 270.00 0.05 -0.45
-90.00%
0.50
0.05
414,000 414 0.79 422,000 -2,000
-0.47%
DLF 24-Dec-14 CE 155.00 5.85 -2.20
-27.33%
8.25
5.55
412,000 206 29.13 244,000 102,000
71.83%
TATASTEEL 27-Nov-14 CE 500.00 0.05 -0.05
-50.00%
0.10
0.05
412,000 824 0.21 1,840,500 -18,000
-0.97%
NIFTY 27-Nov-14 CE 6,300.00 2,192.00 15.75
0.72%
2,204.00
2,156.90
411,225 16,449 8,943.69 82,275 -317,450
-79.42%
RELCAPITAL 27-Nov-14 CE 540.00 0.05 -0.35
-87.50%
1.15
0.05
408,500 817 2.17 310,500 -61,500
-16.53%
HINDALCO 24-Dec-14 CE 190.00 1.95 0.30
18.18%
2.85
1.65
408,000 204 9.42 254,000 212,000
504.76%
JSWENERGY 24-Dec-14 CE 95.00 4.55 0.45
10.98%
5.50
4.10
408,000 102 19.50 176,000 72,000
69.23%
TCS 27-Nov-14 CE 2,650.00 0.90 -6.45
-87.76%
11.00
0.35
400,875 3,207 13.51 155,250 -71,375
-31.49%
INDIACEM 27-Nov-14 CE 105.00 0.05 -0.10
-66.67%
0.20
0.05
400,000 200 0.36 540,000 -4,000
-0.74%
IRB 27-Nov-14 CE 280.00 0.05 -0.10
-66.67%
0.10
0.05
399,000 399 0.24 534,000 -79,000
-12.89%
VOLTAS 27-Nov-14 CE 290.00 0.05 -0.25
-83.33%
0.15
0.05
398,000 398 0.24 526,000 304,000
136.94%
TATASTEEL 24-Dec-14 CE 500.00 4.15 -1.70
-29.06%
6.10
4.00
396,500 793 18.71 604,500 206,000
51.69%
ARVIND 27-Nov-14 CE 290.00 0.05 -0.35
-87.50%
0.70
0.05
396,000 396 1.07 513,000 -22,000
-4.11%
RPOWER 24-Dec-14 CE 72.50 1.80 -0.20
-10.00%
2.20
1.80
396,000 99 8.00 448,000 164,000
57.75%
TATAPOWER 24-Dec-14 CE 100.00 0.90 0.15
20.00%
0.90
0.65
396,000 99 2.97 432,000 220,000
103.77%
JINDALSTEL 24-Dec-14 CE 150.00 6.40 0.10
1.59%
7.00
5.25
394,000 394 23.72 341,000 157,000
85.33%
TATASTEEL 27-Nov-14 CE 490.00 0.05 -0.15
-75.00%
0.20
0.05
392,500 785 0.27 906,000 -9,500
-1.04%
RELIANCE 24-Dec-14 CE 1,000.00 21.00 -1.55
-6.87%
24.70
19.50
391,250 1,565 84.78 954,250 120,000
14.38%
HINDPETRO 24-Dec-14 CE 560.00 15.50 7.45
92.55%
16.80
8.40
391,000 782 56.77 229,000 122,000
114.02%
POWERGRID 24-Dec-14 CE 150.00 0.75 -0.20
-21.05%
1.30
0.70
390,000 195 4.25 578,000 332,000
134.96%
DISHTV 27-Nov-14 CE 62.50 1.85 -0.30
-13.95%
2.40
0.90
388,000 97 6.29 432,000 -124,000
-22.30%
L&TFH 24-Dec-14 CE 72.50 1.80 -0.15
-7.69%
2.00
1.50
388,000 97 6.60 312,000 196,000
168.97%
JSWENERGY 27-Nov-14 CE 100.00 0.05 -0.05
-50.00%
0.05
0.05
384,000 96 0.19 292,000 228,000
356.25%
SBIN 27-Nov-14 CE 295.00 10.60 -0.85
-7.42%
12.95
8.15
381,250 305 39.92 1,445,000 -186,250
-11.42%
NIFTY 24-Dec-14 CE 6,500.00 2,029.00 12.00
0.59%
2,039.95
1,999.00
378,575 15,143 7,624.08 778,500 328,125
72.86%
ARVIND 27-Nov-14 CE 300.00 0.05 -0.10
-66.67%
0.15
0.05
375,000 375 0.26 1,084,000 -66,000
-5.74%
CIPLA 27-Nov-14 CE 640.00 0.05 -1.85
-97.37%
2.90
0.05
373,500 747 4.82 241,000 -32,500
-11.88%
JSWENERGY 24-Dec-14 CE 90.00 7.40 1.30
21.31%
8.10
6.20
372,000 93 27.01 280,000 92,000
48.94%
PNB 27-Nov-14 CE 1,000.00 0.15 -0.85
-85.00%
4.45
0.05
371,500 1,486 6.95 144,250 6,750
4.91%
IRB 24-Dec-14 CE 270.00 12.60 2.45
24.14%
13.35
8.50
371,000 371 42.85 161,000 46,000
40.00%
NIFTY 27-Nov-14 CE 8,100.00 396.00 20.55
5.47%
399.90
355.30
370,200 14,808 1,409.65 305,200 -175,225
-36.47%
ADANIPOWER 24-Dec-14 CE 45.00 2.60 -0.55
-17.46%
2.90
2.50
368,000 46 9.79 336,000 144,000
75.00%
BHEL 27-Nov-14 CE 260.00 23.70 12.45
110.67%
24.00
9.00
368,000 368 53.54 534,000 -178,000
-25.00%
INDIACEM 24-Dec-14 CE 110.00 0.90 -0.25
-21.74%
1.55
0.85
366,000 183 3.88 332,000 96,000
40.68%
SBIN 24-Dec-14 CE 300.00 15.00 0.15
1.01%
16.60
13.00
363,750 291 53.07 777,500 130,000
20.08%
IBREALEST 24-Dec-14 CE 80.00 3.80 -1.00
-20.83%
4.45
2.65
356,000 89 13.14 200,000 196,000
4,900.00%
HINDUNILVR 27-Nov-14 CE 780.00 9.00 7.85
682.61%
9.90
1.50
354,000 708 20.92 66,500 -24,000
-26.52%
BHARTIARTL 27-Nov-14 CE 400.00 0.05 -1.40
-96.55%
0.85
0.05
345,500 691 0.76 622,500 -112,000
-15.25%
IDBI 24-Dec-14 CE 70.00 3.05 0.25
8.93%
3.05
2.40
344,000 86 9.36 408,000 144,000
54.55%
ITC 27-Nov-14 CE 370.00 0.05 -0.50
-90.91%
0.55
0.05
339,000 339 0.37 780,000 -37,000
-4.53%
INDIACEM 24-Dec-14 CE 120.00 0.25 -0.10
-28.57%
0.40
0.10
338,000 169 0.91 490,000 130,000
36.11%
ONGC 27-Nov-14 CE 400.00 0.05 -0.30
-85.71%
0.25
0.05
337,500 675 0.37 1,065,500 -100,000
-8.58%
JPASSOCIAT 24-Dec-14 CE 27.50 3.10 -0.40
-11.43%
3.65
2.40
336,000 42 10.38 336,000 112,000
50.00%
SAIL 24-Dec-14 CE 85.00 4.80 -0.05
-1.03%
6.35
4.50
336,000 84 18.55 256,000 108,000
72.97%
SBIN 24-Dec-14 CE 305.00 11.70 -0.45
-3.70%
13.50
10.50
335,000 268 39.26 407,500 80,000
24.43%
TVSMOTOR 27-Nov-14 CE 240.00 0.05 -0.10
-66.67%
0.25
0.05
333,000 333 0.47 334,000 84,000
33.60%
ARVIND 27-Nov-14 CE 280.00 0.05 -3.15
-98.44%
4.50
0.05
331,000 331 5.56 239,000 -12,000
-4.78%
ASHOKLEY 24-Dec-14 CE 65.00 0.25 0.00
0.00%
0.30
0.15
330,000 30 0.76 693,000 165,000
31.25%
TATAMOTORS 27-Nov-14 CE 540.00 0.05 -0.30
-85.71%
0.25
0.05
329,500 659 0.23 620,000 -22,000
-3.43%
ALBK 24-Dec-14 CE 120.00 3.90 0.10
2.63%
3.90
3.00
328,000 164 11.78 390,000 136,000
53.54%
ADANIPORTS 27-Nov-14 CE 300.00 0.05 -1.35
-96.43%
1.50
0.05
328,000 328 1.84 336,000 -62,000
-15.58%
NTPC 27-Nov-14 CE 142.50 0.05 -0.70
-93.33%
1.40
0.05
328,000 164 1.44 218,000 -14,000
-6.03%
CIPLA 27-Nov-14 CE 630.00 7.15 2.30
47.42%
8.45
2.50
325,500 651 17.38 73,500 -96,000
-56.64%
UNITECH 24-Dec-14 CE 30.00 0.05 -0.05
-50.00%
0.10
0.05
323,000 19 0.29 323,000 85,000
35.71%
IDFC 27-Nov-14 CE 150.00 4.25 0.05
1.19%
5.75
3.40
322,000 161 15.26 438,000 -158,000
-26.51%
ZEEL 27-Nov-14 CE 380.00 0.05 -2.40
-97.96%
2.00
0.05
321,000 321 1.70 242,000 81,000
50.31%
HDFCBANK 27-Nov-14 CE 910.00 38.80 -1.55
-3.84%
39.65
32.95
320,500 1,282 125.06 53,000 -318,500
-85.73%
IGL 27-Nov-14 CE 450.00 0.05 -1.95
-97.50%
8.20
0.05
320,000 640 14.50 57,000 -53,500
-48.42%
TATAPOWER 24-Dec-14 CE 97.50 1.50 -1.50
-50.00%
1.50
1.00
320,000 80 3.62 160,000 160,000
0.00%
UCOBANK 27-Nov-14 CE 85.00 0.10 -0.15
-60.00%
0.20
0.05
320,000 80 0.26 588,000 52,000
9.70%
TATAMTRDVR 27-Nov-14 CE 350.00 0.05 -0.15
-75.00%
0.10
0.05
319,000 319 0.16 633,000 2,000
0.32%
EXIDEIND 24-Dec-14 CE 160.00 7.50 2.90
63.04%
8.75
6.10
316,000 158 23.61 160,000 62,000
63.27%
AXISBANK 24-Dec-14 CE 480.00 10.00 -2.15
-17.70%
13.40
9.35
315,000 252 33.30 231,250 51,250
28.47%
ITC 24-Dec-14 CE 360.00 10.05 -1.65
-14.10%
10.70
7.25
313,000 313 28.30 223,000 69,000
44.81%
SYNDIBANK 27-Nov-14 CE 125.00 0.05 -0.35
-87.50%
0.30
0.05
312,000 156 0.44 364,000 -48,000
-11.65%
EXIDEIND 27-Nov-14 CE 170.00 0.05 -0.05
-50.00%
0.10
0.05
310,000 155 0.16 358,000 34,000
10.49%
NTPC 24-Dec-14 CE 160.00 0.65 0.15
30.00%
0.80
0.35
310,000 155 1.55 574,000 212,000
58.56%
TATAMOTORS 27-Nov-14 CE 510.00 9.10 -2.15
-19.11%
9.40
3.10
309,500 619 17.95 89,500 40,000
80.81%
CROMPGREAV 24-Dec-14 CE 230.00 1.40 -1.75
-55.56%
2.50
1.25
304,000 304 4.86 276,000 215,000
352.46%
BHARTIARTL 24-Dec-14 CE 400.00 8.10 -2.40
-22.86%
10.50
7.20
300,500 601 24.28 282,000 134,500
91.19%
HDIL 27-Nov-14 CE 85.00 0.05 -0.10
-66.67%
0.20
0.05
296,000 74 0.27 1,744,000 -40,000
-2.24%
TATAMOTORS 24-Dec-14 CE 520.00 17.80 -0.10
-0.56%
17.90
13.30
294,000 588 45.51 170,000 83,500
96.53%
NIFTY 29-Jan-15 CE 8,700.00 116.50 6.65
6.05%
118.50
104.05
293,050 11,722 326.28 426,525 151,275
54.96%
TATAMOTORS 24-Dec-14 CE 530.00 12.70 -0.55
-4.15%
13.25
9.75
293,000 586 32.87 276,500 115,500
71.74%
TATASTEEL 24-Dec-14 CE 470.00 12.75 -3.25
-20.31%
15.80
12.10
292,500 585 40.25 262,500 156,000
146.48%
ANDHRABANK 24-Dec-14 CE 85.00 3.25 0.60
22.64%
3.65
2.10
292,000 73 8.76 264,000 108,000
69.23%
JISLJALEQS 24-Dec-14 CE 85.00 4.15 0.15
3.75%
4.15
3.10
292,000 73 10.86 256,000 96,000
60.00%
JISLJALEQS 27-Nov-14 CE 90.00 0.05 -0.05
-50.00%
0.05
0.05
292,000 73 0.15 1,276,000 36,000
2.90%
NIFTY 24-Dec-14 CE 8,100.00 454.90 17.40
3.98%
456.00
395.35
290,250 11,610 1,282.01 559,850 175,725
45.75%
TVSMOTOR 24-Dec-14 CE 240.00 7.95 2.75
52.88%
9.10
4.35
290,000 290 21.98 194,000 96,000
97.96%
CIPLA 27-Nov-14 CE 650.00 0.05 -0.65
-92.86%
0.75
0.05
284,000 568 0.80 316,500 58,000
22.44%
DISHTV 24-Dec-14 CE 65.00 3.00 -0.50
-14.29%
3.85
2.70
284,000 71 8.35 500,000 -36,000
-6.72%
IDEA 27-Nov-14 CE 170.00 0.05 -0.15
-75.00%
0.15
0.05
282,000 141 0.17 692,000 -28,000
-3.89%
IBREALEST 27-Nov-14 CE 75.00 3.60 1.75
94.59%
4.20
2.00
280,000 70 7.95 236,000 -52,000
-18.06%
NIFTY 27-Nov-14 CE 8,800.00 0.10 -0.30
-75.00%
0.10
0.05
279,825 11,193 0.22 708,100 14,125
2.04%
PETRONET 27-Nov-14 CE 200.00 0.10 -0.95
-90.48%
2.50
0.05
278,000 139 1.95 274,000 -10,000
-3.52%
ADANIENT 27-Nov-14 CE 500.00 0.05 -0.20
-80.00%
0.20
0.05
275,000 550 0.14 538,500 -16,000
-2.89%
LICHSGFIN 27-Nov-14 CE 420.00 0.05 -0.10
-66.67%
0.55
0.05
275,000 275 0.77 302,000 -80,000
-20.94%
ICICIBANK 27-Nov-14 CE 1,700.00 21.25 3.35
18.72%
23.05
10.20
274,500 1,098 45.81 176,250 -42,000
-19.24%
APOLLOTYRE 24-Dec-14 CE 230.00 8.65 -0.85
-8.95%
10.10
7.10
274,000 137 22.58 306,000 76,000
33.04%
ONGC 27-Nov-14 CE 410.00 0.05 -0.05
-50.00%
0.15
0.05
272,500 545 0.14 572,000 -27,000
-4.51%
SBIN 24-Dec-14 CE 330.00 3.35 -0.40
-10.67%
4.45
3.00
272,500 218 9.67 576,250 120,000
26.30%
UNIONBANK 27-Nov-14 CE 230.00 0.05 -0.05
-50.00%
0.10
0.05
271,000 271 0.14 519,000 -50,000
-8.79%
APOLLOTYRE 24-Dec-14 CE 240.00 5.10 -1.15
-18.40%
6.50
4.35
270,000 135 13.74 232,000 110,000
90.16%
BPCL 27-Nov-14 CE 720.00 0.30 -2.15
-87.76%
14.00
0.30
268,000 536 17.15 139,500 -48,500
-25.80%
JINDALSTEL 24-Dec-14 CE 160.00 3.50 -0.05
-1.41%
3.85
2.80
267,000 267 8.52 344,000 121,000
54.26%
RELIANCE 24-Dec-14 CE 1,020.00 13.45 -1.30
-8.81%
16.60
12.00
267,000 1,068 38.29 332,500 104,000
45.51%
RELCAPITAL 24-Dec-14 CE 520.00 28.90 9.20
46.70%
30.45
20.30
266,500 533 68.41 290,500 -62,000
-17.59%
BANKNIFTY 27-Nov-14 CE 18,500.00 0.05 -2.55
-98.08%
2.40
0.05
266,325 10,653 1.04 226,925 7,450
3.39%
AXISBANK 24-Dec-14 CE 500.00 4.55 -1.00
-18.02%
5.90
4.00
266,250 213 12.57 283,750 10,000
3.65%
IDFC 24-Dec-14 CE 170.00 1.25 -0.15
-10.71%
1.60
1.05
264,000 132 3.56 458,000 102,000
28.65%
AXISBANK 27-Nov-14 CE 460.00 8.25 -1.40
-14.51%
12.00
3.50
263,750 211 16.06 187,500 -15,000
-7.41%
CANBK 27-Nov-14 CE 420.00 0.05 -0.10
-66.67%
0.10
0.05
261,000 261 0.13 508,000 201,000
65.47%
IFCI 27-Nov-14 CE 35.00 4.70 1.60
51.61%
4.80
3.70
261,000 29 10.91 288,000 -153,000
-34.69%
DISHTV 27-Nov-14 CE 60.00 4.25 -0.05
-1.16%
5.15
3.15
260,000 65 10.53 380,000 -144,000
-27.48%
UNIONBANK 27-Nov-14 CE 210.00 0.05 -0.65
-92.86%
0.85
0.05
260,000 260 0.94 274,000 -11,000
-3.86%
POWERGRID 27-Nov-14 CE 142.50 0.10 -0.10
-50.00%
0.50
0.05
258,000 129 0.85 240,000 -6,000
-2.44%
POWERGRID 27-Nov-14 CE 145.00 0.05 0.00
0.00%
0.10
0.05
258,000 129 0.21 796,000 30,000
3.92%
CAIRN 27-Nov-14 CE 275.00 0.05 -1.15
-95.83%
1.35
0.05
257,000 257 1.36 239,000 7,000
3.02%
ANDHRABANK 24-Dec-14 CE 90.00 1.70 0.35
25.93%
1.95
1.10
256,000 64 3.92 172,000 0
0.00%
JPPOWER 24-Dec-14 CE 20.00 0.05 0.00
0.00%
0.10
0.05
255,000 17 0.13 615,000 135,000
28.13%
UNITECH 24-Dec-14 CE 17.50 2.65 0.10
3.92%
2.75
2.35
255,000 15 6.71 425,000 68,000
19.05%
ALBK 27-Nov-14 CE 120.00 0.05 -0.15
-75.00%
0.15
0.05
254,000 127 0.15 604,000 -38,000
-5.92%
CROMPGREAV 24-Dec-14 CE 190.00 12.60 -7.90
-38.54%
14.65
11.05
252,000 252 31.17 144,000 129,000
860.00%
IOB 24-Dec-14 CE 55.00 3.30 0.30
10.00%
3.60
2.30
252,000 63 7.46 176,000 156,000
780.00%
GMRINFRA 24-Dec-14 CE 20.00 1.15 -0.55
-32.35%
1.45
1.15
250,000 25 3.13 320,000 150,000
88.24%
HDFCBANK 27-Nov-14 CE 950.00 0.10 -6.40
-98.46%
5.40
0.05
249,750 999 7.14 140,000 17,500
14.29%
IDBI 27-Nov-14 CE 67.50 1.40 -0.10
-6.67%
1.40
0.50
248,000 62 1.64 140,000 64,000
84.21%
IBREALEST 27-Nov-14 CE 77.50 1.30 0.85
188.89%
2.00
0.55
248,000 62 2.98 48,000 -8,000
-14.29%
BPCL 27-Nov-14 CE 740.00 0.05 -0.65
-92.86%
2.15
0.05
247,500 495 2.70 138,500 -9,500
-6.42%
NIFTY 27-Nov-14 CE 8,350.00 135.00 7.70
6.05%
142.60
102.65
247,025 9,881 308.86 28,275 -97,675
-77.55%
HINDUNILVR 27-Nov-14 CE 790.00 0.05 -0.50
-90.91%
3.95
0.05
246,000 492 3.86 32,000 2,000
6.67%
IDFC 24-Dec-14 CE 165.00 1.90 -0.40
-17.39%
2.50
1.80
246,000 123 5.34 390,000 80,000
25.81%
IGL 27-Nov-14 CE 460.00 0.05 -1.20
-96.00%
4.25
0.05
246,000 492 4.94 57,500 -8,000
-12.21%
NTPC 24-Dec-14 CE 145.00 2.75 -0.20
-6.78%
3.40
2.55
246,000 123 7.26 474,000 146,000
44.51%
PTC 27-Nov-14 CE 100.00 0.05 -0.20
-80.00%
0.40
0.05
244,000 61 0.27 456,000 64,000
16.33%
CAIRN 27-Nov-14 CE 280.00 0.05 -0.35
-87.50%
0.50
0.05
242,000 242 0.31 502,000 -14,000
-2.71%
SUNPHARMA 27-Nov-14 CE 850.00 0.05 -3.15
-98.44%
5.50
0.05
242,000 968 6.70 138,250 -19,000
-12.08%
SBIN 27-Nov-14 CE 3,200.00 3.10 -0.65
-17.33%
5.50
2.80
241,250 193 9.46 150,625 0
0.00%
RCOM 27-Nov-14 CE 102.50 3.85 2.45
175.00%
4.00
1.00
240,000 120 5.71 212,000 -70,000
-24.82%
UNIONBANK 27-Nov-14 CE 220.00 0.05 -0.10
-66.67%
0.10
0.05
240,000 240 0.14 430,000 -87,000
-16.83%
CAIRN 27-Nov-14 CE 270.00 2.30 -1.35
-36.99%
4.00
1.80
239,000 239 6.50 238,000 -137,000
-36.53%
IDEA 24-Dec-14 CE 170.00 3.70 -0.10
-2.63%
3.90
3.30
238,000 119 8.35 280,000 144,000
105.88%
PNB 27-Nov-14 CE 980.00 17.00 13.30
359.46%
17.00
4.45
236,500 946 25.73 76,250 -38,500
-33.55%
HDFCBANK 27-Nov-14 CE 920.00 25.50 -4.40
-14.72%
33.05
21.90
236,250 945 68.09 166,000 -220,500
-57.05%
SBIN 24-Dec-14 CE 315.00 7.10 -0.65
-8.39%
8.90
6.50
236,250 189 17.48 391,250 95,000
32.07%
IDBI 27-Nov-14 CE 75.00 0.05 -0.05
-50.00%
0.05
0.05
232,000 58 0.12 832,000 16,000
1.96%
HINDUNILVR 27-Nov-14 CE 800.00 0.05 -0.15
-75.00%
1.75
0.05
230,000 460 1.86 134,500 -10,000
-6.92%
AUROPHARMA 27-Nov-14 CE 1,100.00 0.05 -4.60
-98.92%
7.75
0.05
227,000 908 7.51 131,500 -28,250
-17.68%
AXISBANK 24-Dec-14 CE 470.00 14.55 -2.55
-14.91%
17.80
13.40
226,250 181 33.85 168,750 83,750
98.53%
RANBAXY 27-Nov-14 CE 620.00 0.05 -3.95
-98.75%
4.95
0.05
225,500 451 6.52 118,000 -28,000
-19.18%
TVSMOTOR 24-Dec-14 CE 250.00 4.85 1.65
51.56%
6.00
3.10
224,000 224 10.80 163,000 86,000
111.69%
SSLT 27-Nov-14 CE 250.00 0.05 -0.45
-90.00%
0.45
0.05
223,000 223 0.31 677,000 -28,000
-3.97%
BANKINDIA 27-Nov-14 CE 280.00 0.05 -0.70
-93.33%
0.90
0.05
220,000 220 0.68 459,000 -17,000
-3.57%
L&TFH 24-Dec-14 CE 80.00 0.45 -0.15
-25.00%
0.65
0.40
220,000 55 1.08 720,000 76,000
11.80%
SBIN 27-Nov-14 CE 320.00 0.05 -0.05
-50.00%
0.10
0.05
220,000 176 0.11 947,500 -15,000
-1.56%
UCOBANK 24-Dec-14 CE 90.00 1.65 -0.15
-8.33%
2.05
1.30
220,000 55 3.43 240,000 100,000
71.43%
APOLLOTYRE 24-Dec-14 CE 220.00 13.25 -1.15
-7.99%
14.95
11.20
218,000 109 27.23 248,000 88,000
55.00%
IOC 27-Nov-14 CE 350.00 0.10 -0.75
-88.24%
4.00
0.10
217,000 217 4.10 50,000 -34,000
-40.48%
RPOWER 24-Dec-14 CE 67.50 3.80 -0.15
-3.80%
4.20
3.55
216,000 54 8.49 424,000 124,000
41.33%
ADANIENT 27-Nov-14 CE 460.00 0.05 -3.00
-98.36%
4.75
0.05
215,500 431 2.78 102,000 -29,000
-22.14%
INDIACEM 24-Dec-14 CE 105.00 1.75 -0.40
-18.60%
2.85
1.60
214,000 107 4.34 156,000 30,000
23.81%
ITC 24-Dec-14 CE 380.00 2.50 -0.85
-25.37%
2.95
1.90
213,000 213 5.03 426,000 70,000
19.66%
RANBAXY 27-Nov-14 CE 640.00 0.05 -0.75
-93.75%
0.80
0.05
210,500 421 0.46 235,000 -24,000
-9.27%
RELCAPITAL 27-Nov-14 CE 480.00 48.00 25.90
117.19%
48.95
27.00
209,000 418 84.90 281,500 -139,500
-33.14%
RECLTD 27-Nov-14 CE 330.00 0.05 -3.00
-98.36%
5.90
0.05
209,000 209 4.51 102,000 -47,000
-31.54%
HDFCBANK 27-Nov-14 CE 900.00 50.00 -0.70
-1.38%
50.00
44.00
208,500 834 102.21 162,000 -200,000
-55.25%
CANBK 27-Nov-14 CE 390.00 0.05 -1.30
-96.30%
1.10
0.05
208,000 208 1.21 154,000 10,000
6.94%
DISHTV 27-Nov-14 CE 67.50 0.05 -0.15
-75.00%
0.15
0.05
208,000 52 0.15 360,000 44,000
13.92%
EXIDEIND 24-Dec-14 CE 170.00 3.25 1.25
62.50%
4.15
2.45
208,000 104 7.34 160,000 94,000
142.42%
TATAMTRDVR 27-Nov-14 CE 340.00 0.05 -0.35
-87.50%
0.30
0.05
207,000 207 0.23 605,000 35,000
6.14%
BANKNIFTY 24-Dec-14 CE 19,000.00 91.15 -4.45
-4.65%
101.00
73.15
206,450 8,258 174.70 195,625 14,150
7.80%
DLF 27-Nov-14 CE 130.00 18.25 -4.05
-18.16%
22.25
18.00
206,000 103 40.31 332,000 -132,000
-28.45%
ICICIBANK 24-Dec-14 CE 1,800.00 26.70 2.20
8.98%
29.95
20.05
205,750 823 47.73 371,000 66,500
21.84%
SUNPHARMA 24-Dec-14 CE 860.00 26.50 3.30
14.22%
29.20
22.65
204,500 818 54.81 246,250 127,500
107.37%
DISHTV 24-Dec-14 CE 70.00 1.55 -0.20
-11.43%
1.75
1.30
204,000 51 3.08 460,000 60,000
15.00%
ORIENTBANK 27-Nov-14 CE 290.00 0.05 -0.35
-87.50%
1.50
0.05
204,000 204 1.20 81,000 3,000
3.85%
RELIANCE 27-Nov-14 CE 1,020.00 0.05 -0.80
-94.12%
0.75
0.05
202,750 811 0.45 1,146,250 -92,000
-7.43%
M&M 27-Nov-14 CE 1,300.00 0.05 -1.45
-96.67%
3.95
0.05
200,250 801 5.13 94,000 -19,750
-17.36%
ADANIPOWER 24-Dec-14 CE 52.50 0.50 -0.20
-28.57%
0.60
0.50
200,000 25 1.10 192,000 0
0.00%
ASHOKLEY 27-Nov-14 CE 47.50 4.15 0.55
15.28%
4.85
3.35
198,000 18 8.04 1,210,000 -165,000
-12.00%
IOC 24-Dec-14 CE 360.00 8.75 3.40
63.55%
9.35
5.15
198,000 198 15.72 134,000 6,000
4.69%
SBIN 27-Nov-14 CE 3,150.00 4.60 -1.05
-18.58%
8.65
4.05
197,000 158 11.62 98,375 0
0.00%
JISLJALEQS 24-Dec-14 CE 90.00 2.30 0.00
0.00%
2.40
1.80
196,000 49 4.08 568,000 68,000
13.60%
TATAMOTORS 24-Dec-14 CE 540.00 8.95 -0.55
-5.79%
9.20
6.60
194,500 389 15.48 161,000 60,500
60.20%
BHARATFORG 27-Nov-14 CE 960.00 0.05 -3.50
-98.59%
8.60
0.05
193,500 774 7.33 57,250 -25,750
-31.02%
RECLTD 27-Nov-14 CE 340.00 0.05 -0.90
-94.74%
0.80
0.05
193,000 193 0.62 298,000 -32,000
-9.70%
RANBAXY 24-Dec-14 CE 640.00 18.00 3.05
20.40%
19.60
12.20
193,000 386 33.35 147,500 117,500
391.67%
TATACHEM 27-Nov-14 CE 430.00 0.35 -0.60
-63.16%
3.55
0.25
193,000 193 3.98 126,000 -45,000
-26.32%
JPASSOCIAT 24-Dec-14 CE 37.50 0.30 -0.05
-14.29%
0.35
0.30
192,000 24 0.60 456,000 72,000
18.75%
JSWENERGY 27-Nov-14 CE 85.00 8.05 2.30
40.00%
8.90
6.10
192,000 48 14.36 204,000 -120,000
-37.04%
UCOBANK 24-Dec-14 CE 85.00 3.25 0.00
0.00%
3.40
2.65
192,000 48 5.91 192,000 132,000
220.00%
TATASTEEL 24-Dec-14 CE 460.00 17.55 -4.10
-18.94%
21.65
17.00
191,000 382 35.24 179,000 60,000
50.42%
VOLTAS 24-Dec-14 CE 280.00 10.65 -1.35
-11.25%
11.00
9.30
191,000 191 19.52 178,000 101,000
131.17%
GMRINFRA 24-Dec-14 CE 27.50 0.10 0.00
0.00%
0.10
0.10
190,000 19 0.19 390,000 -40,000
-9.30%
SYNDIBANK 24-Dec-14 CE 130.00 3.40 -0.25
-6.85%
3.95
3.00
190,000 95 6.65 270,000 46,000
20.54%
UNIONBANK 24-Dec-14 CE 210.00 8.60 0.05
0.58%
9.40
7.90
190,000 190 16.25 147,000 57,000
63.33%
HEXAWARE 27-Nov-14 CE 225.00 0.05 -0.15
-75.00%
0.25
0.05
188,000 94 0.19 244,000 -34,000
-12.23%
SSLT 24-Dec-14 CE 250.00 6.00 -1.35
-18.37%
7.75
5.75
188,000 188 11.67 224,000 66,000
41.77%
TATAMTRDVR 24-Dec-14 CE 340.00 6.00 -1.45
-19.46%
7.85
5.60
188,000 188 11.84 463,000 128,000
38.21%
HINDUNILVR 24-Dec-14 CE 800.00 15.45 8.95
137.69%
15.80
4.65
187,500 375 23.59 122,500 79,000
181.61%
BHARTIARTL 24-Dec-14 CE 420.00 3.00 -1.40
-31.82%
4.15
2.80
187,000 374 6.10 347,000 79,000
29.48%
LICHSGFIN 27-Nov-14 CE 400.00 9.60 4.95
106.45%
11.50
5.90
187,000 187 16.18 131,000 -14,000
-9.66%
RANBAXY 27-Nov-14 CE 650.00 0.05 -0.40
-88.89%
0.30
0.05
186,500 373 0.26 226,500 24,000
11.85%
BANKINDIA 24-Dec-14 CE 280.00 10.50 -0.50
-4.55%
12.00
9.75
186,000 186 19.68 179,000 86,000
92.47%
EXIDEIND 24-Dec-14 CE 165.00 5.15 2.50
94.34%
6.00
3.95
186,000 93 9.91 98,000 72,000
276.92%
SBIN 27-Nov-14 CE 285.00 20.35 -1.35
-6.22%
22.05
19.00
185,000 148 38.02 786,250 -123,750
-13.60%
BANKINDIA 27-Nov-14 CE 290.00 0.05 -0.10
-66.67%
0.10
0.05
184,000 184 0.11 362,000 -50,000
-12.14%
IBREALEST 24-Dec-14 CE 85.00 2.25 -0.40
-15.09%
2.50
1.30
184,000 46 3.55 132,000 120,000
1,000.00%
TATAGLOBAL 24-Dec-14 CE 155.00 9.70 4.10
73.21%
10.40
6.20
184,000 92 14.90 76,000 4,000
5.56%
FEDERALBNK 27-Nov-14 CE 140.00 7.90 4.10
107.89%
7.90
3.95
180,000 90 11.02 148,000 -34,000
-18.68%
HINDALCO 24-Dec-14 CE 185.00 2.85 0.45
18.75%
3.95
2.70
180,000 90 5.90 116,000 66,000
132.00%
JPPOWER 24-Dec-14 CE 17.50 0.15 0.00
0.00%
0.15
0.10
180,000 12 0.18 945,000 0
0.00%
JINDALSTEL 24-Dec-14 CE 140.00 11.00 0.35
3.29%
11.50
9.30
180,000 180 18.59 164,000 76,000
86.36%
PTC 27-Nov-14 CE 105.00 0.05 0.00
0.00%
0.05
0.05
180,000 45 0.09 456,000 104,000
29.55%
SYNDIBANK 24-Dec-14 CE 125.00 5.20 0.15
2.97%
5.80
4.85
180,000 90 9.59 134,000 80,000
148.15%
AXISBANK 24-Dec-14 CE 490.00 6.95 -1.60
-18.71%
8.80
6.05
180,000 144 13.12 226,250 53,750
31.16%
IRB 24-Dec-14 CE 280.00 8.50 1.50
21.43%
9.35
6.60
179,000 179 14.48 126,000 11,000
9.57%
PFC 27-Nov-14 CE 310.00 0.05 -0.50
-90.91%
0.90
0.05
179,000 179 0.68 277,000 -35,000
-11.22%
DLF 24-Dec-14 CE 180.00 1.15 -0.75
-39.47%
1.90
0.95
178,000 89 2.49 282,000 64,000
29.36%
NTPC 24-Dec-14 CE 155.00 0.85 0.15
21.43%
0.90
0.60
178,000 89 1.26 266,000 62,000
30.39%
SYNDIBANK 27-Nov-14 CE 130.00 0.05 -0.05
-50.00%
0.10
0.05
178,000 89 0.09 492,000 48,000
10.81%
TVSMOTOR 24-Dec-14 CE 230.00 12.00 3.80
46.34%
13.65
7.05
177,000 177 19.91 68,000 16,000
30.77%
HINDALCO 24-Dec-14 CE 165.00 11.90 1.95
19.60%
14.50
9.85
176,000 88 21.40 72,000 -10,000
-12.20%
INDIACEM 24-Dec-14 CE 95.00 5.50 -0.20
-3.51%
6.65
4.60
176,000 88 9.33 90,000 42,000
87.50%
WIPRO 27-Nov-14 CE 580.00 1.00 -2.10
-67.74%
4.95
0.50
176,000 352 4.63 154,000 -64,500
-29.52%
LT 27-Nov-14 CE 1,700.00 0.05 -0.85
-94.44%
1.05
0.05
173,500 694 0.52 415,250 -35,000
-7.77%
CIPLA 27-Nov-14 CE 660.00 0.05 -0.35
-87.50%
0.35
0.05
173,000 346 0.35 221,500 -13,000
-5.54%
GMRINFRA 24-Dec-14 CE 22.50 0.45 -0.25
-35.71%
0.60
0.45
170,000 17 0.80 770,000 90,000
13.24%
SUNPHARMA 27-Nov-14 CE 860.00 0.10 -1.50
-93.75%
2.40
0.05
169,250 677 1.90 138,250 -7,750
-5.31%
ALBK 27-Nov-14 CE 125.00 0.05 -0.10
-66.67%
0.05
0.05
168,000 84 0.08 418,000 -8,000
-1.88%
RELINFRA 27-Nov-14 CE 640.00 0.05 -0.25
-83.33%
0.50
0.05
168,000 336 0.15 312,500 -16,000
-4.87%
NHPC 24-Dec-14 CE 25.00 0.10 0.00
0.00%
0.10
0.05
168,000 14 0.12 1,128,000 84,000
8.05%
TATAPOWER 24-Dec-14 CE 92.50 3.40 0.70
25.93%
3.50
2.50
168,000 42 5.02 88,000 60,000
214.29%
ICICIBANK 27-Nov-14 CE 1,740.00 0.05 -3.00
-98.36%
3.20
0.05
165,750 663 1.82 177,000 -9,000
-4.84%
RELINFRA 24-Dec-14 CE 620.00 19.45 0.40
2.10%
25.20
17.05
165,000 330 35.39 106,500 52,000
95.41%
CANBK 27-Nov-14 CE 400.00 0.05 -0.25
-83.33%
0.25
0.05
165,000 165 0.17 252,000 11,000
4.56%
SUNPHARMA 27-Nov-14 CE 840.00 1.50 -4.75
-76.00%
12.10
0.65
164,750 659 11.15 41,250 -30,000
-42.11%
BHEL 24-Dec-14 CE 260.00 23.50 8.30
54.61%
24.00
14.35
164,000 164 30.29 328,000 49,000
17.56%
EXIDEIND 27-Nov-14 CE 155.00 7.80 4.85
164.41%
8.90
4.50
164,000 82 8.50 52,000 -86,000
-62.32%
INDIACEM 24-Dec-14 CE 115.00 0.50 -0.20
-28.57%
0.80
0.40
164,000 82 0.90 120,000 14,000
13.21%
JSWENERGY 24-Dec-14 CE 92.50 5.55 0.60
12.12%
6.90
5.00
164,000 41 9.82 84,000 24,000
40.00%
NTPC 27-Nov-14 CE 140.00 1.20 -1.00
-45.45%
3.00
1.05
164,000 82 2.94 244,000 -82,000
-25.15%
RPOWER 27-Nov-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
164,000 41 0.08 3,000,000 0
0.00%
UPL 27-Nov-14 CE 350.00 0.05 -1.55
-96.88%
0.90
0.05
162,000 162 0.50 194,000 -22,000
-10.19%
LT 24-Dec-14 CE 1,700.00 18.85 -5.20
-21.62%
25.75
17.00
161,000 644 31.75 202,500 57,750
39.90%
ORIENTBANK 27-Nov-14 CE 280.00 5.95 4.65
357.69%
8.70
0.30
161,000 161 6.17 52,000 -24,000
-31.58%
ANDHRABANK 24-Dec-14 CE 80.00 5.50 1.15
26.44%
6.00
4.40
160,000 40 8.35 152,000 68,000
80.95%
RELCAPITAL 24-Dec-14 CE 560.00 12.70 4.00
45.98%
13.60
9.60
159,500 319 18.87 135,500 2,000
1.50%
BIOCON 27-Nov-14 CE 460.00 0.05 -5.35
-99.07%
6.90
0.05
159,000 318 3.51 152,000 -69,000
-31.22%
HINDUNILVR 27-Nov-14 CE 770.00 25.00 21.40
594.44%
25.00
4.25
159,000 318 17.39 47,500 -66,500
-58.33%
SBIN 24-Dec-14 CE 340.00 2.00 -0.50
-20.00%
2.35
1.70
158,750 127 3.46 371,250 -33,750
-8.33%
ZEEL 27-Nov-14 CE 375.00 0.05 -3.75
-98.68%
2.10
0.05
157,000 157 0.83 72,000 51,000
242.86%
BHARTIARTL 27-Nov-14 CE 410.00 0.05 -0.30
-85.71%
0.20
0.05
155,500 311 0.09 673,500 -27,000
-3.85%
RANBAXY 27-Nov-14 CE 630.00 0.05 -1.70
-97.14%
1.50
0.05
154,500 309 1.11 125,500 -22,500
-15.20%
IFCI 24-Dec-14 CE 35.00 4.50 0.05
1.12%
4.50
4.20
153,000 17 6.64 189,000 153,000
425.00%
ONGC 24-Dec-14 CE 390.00 9.20 -1.30
-12.38%
10.45
8.70
153,000 306 15.04 216,000 20,500
10.49%
IOB 27-Nov-14 CE 57.50 0.05 -0.10
-66.67%
0.10
0.05
152,000 38 0.08 200,000 68,000
51.52%
RPOWER 27-Nov-14 CE 72.50 0.05 -0.05
-50.00%
0.05
0.05
152,000 38 0.08 1,644,000 72,000
4.58%
IOC 27-Nov-14 CE 360.00 0.05 -0.10
-66.67%
0.60
0.05
151,000 151 0.30 268,000 59,000
28.23%
HAVELLS 27-Nov-14 CE 320.00 0.05 -0.65
-92.86%
0.90
0.05
150,000 120 0.42 135,000 -10,000
-6.90%
KTKBANK 24-Dec-14 CE 160.00 2.00 0.75
60.00%
2.10
1.00
150,000 75 2.57 302,000 42,000
16.15%
IOC 24-Dec-14 CE 350.00 13.00 4.20
47.73%
14.00
8.50
149,000 149 18.57 105,000 55,000
110.00%
TITAN 27-Nov-14 CE 370.00 0.10 -3.35
-97.10%
4.00
0.05
149,000 149 1.68 151,000 4,000
2.72%
ASIANPAINT 27-Nov-14 CE 710.00 0.05 -3.25
-98.48%
8.00
0.05
148,500 297 5.98 58,500 -17,000
-22.52%
HINDALCO 24-Dec-14 CE 200.00 1.00 0.25
33.33%
1.40
0.90
148,000 74 1.70 236,000 82,000
53.25%
ADANIPORTS 27-Nov-14 CE 310.00 0.05 -0.30
-85.71%
0.30
0.05
148,000 148 0.15 410,000 -41,000
-9.09%
SKSMICRO 27-Nov-14 CE 350.00 0.05 -2.05
-97.62%
3.00
0.05
148,000 148 2.04 101,000 0
0.00%
NIFTY 24-Dec-14 CE 8,550.00 105.90 11.55
12.24%
107.80
86.75
147,025 5,881 145.04 81,700 38,775
90.33%
TATASTEEL 24-Dec-14 CE 520.00 2.00 -0.55
-21.57%
2.70
1.95
147,000 294 3.41 242,500 42,500
21.25%
RELINFRA 24-Dec-14 CE 600.00 27.25 0.05
0.18%
34.70
25.15
146,500 293 44.43 106,000 27,000
34.18%
NMDC 27-Nov-14 CE 145.00 0.05 -0.25
-83.33%
0.20
0.05
146,000 73 0.16 274,000 50,000
22.32%
GAIL 27-Nov-14 CE 500.00 0.05 -1.40
-96.55%
2.00
0.05
145,500 291 1.02 257,500 -35,500
-12.12%
RELCAPITAL 24-Dec-14 CE 540.00 19.00 5.55
41.26%
20.80
13.50
145,500 291 26.28 107,500 -34,500
-24.30%
RELIANCE 24-Dec-14 CE 1,060.00 5.35 -0.35
-6.14%
6.40
4.75
145,500 582 7.70 427,250 59,750
16.26%
BANKNIFTY 24-Dec-14 CE 18,500.00 232.90 -1.00
-0.43%
245.00
187.00
145,225 5,809 311.91 200,725 19,575
10.81%
HEXAWARE 24-Dec-14 CE 220.00 9.60 1.10
12.94%
9.85
7.90
144,000 72 13.38 100,000 56,000
127.27%
COALINDIA 27-Nov-14 CE 360.00 0.05 -0.20
-80.00%
0.30
0.05
144,000 144 0.20 525,000 -21,000
-3.85%
JUBLFOOD 27-Nov-14 CE 1,500.00 0.05 -1.15
-95.83%
2.00
0.05
144,000 576 0.65 109,000 50,000
84.75%
UCOBANK 24-Dec-14 CE 87.50 2.15 -0.60
-21.82%
2.40
2.00
144,000 36 3.10 144,000 100,000
227.27%
ZEEL 24-Dec-14 CE 400.00 5.50 -0.75
-12.00%
5.90
4.25
144,000 144 7.44 220,000 3,000
1.38%
M&MFIN 24-Dec-14 CE 300.00 13.70 3.55
34.98%
15.65
10.75
143,000 143 19.41 27,000 19,000
237.50%
RELIANCE 24-Dec-14 CE 1,040.00 7.80 -1.30
-14.29%
10.25
6.80
142,750 571 12.45 479,250 58,500
13.90%
TITAN 24-Dec-14 CE 390.00 4.70 -1.45
-23.58%
5.95
3.15
142,000 142 6.84 125,000 89,000
247.22%
HDFCBANK 27-Nov-14 CE 960.00 0.05 -2.40
-97.96%
2.20
0.05
141,500 566 0.58 264,250 6,750
2.62%
HINDPETRO 24-Dec-14 CE 580.00 8.80 4.75
117.28%
10.00
4.50
141,500 283 11.48 107,000 75,000
234.38%
INFY 24-Dec-14 CE 4,400.00 90.00 19.75
28.11%
97.90
76.00
140,625 1,125 124.09 132,750 43,375
48.53%
HDFCBANK 24-Dec-14 CE 1,000.00 5.65 -1.70
-23.13%
7.45
5.10
140,250 561 9.28 197,250 89,500
83.06%
DLF 24-Dec-14 CE 140.00 13.60 -3.40
-20.00%
17.15
13.00
140,000 70 21.17 292,000 -14,000
-4.58%
HDIL 27-Nov-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
140,000 35 0.07 2,076,000 24,000
1.17%
IDBI 24-Dec-14 CE 75.00 1.35 -0.10
-6.90%
1.45
1.05
140,000 35 1.76 352,000 48,000
15.79%
M&MFIN 24-Dec-14 CE 310.00 9.70 3.25
50.39%
11.00
7.85
140,000 140 13.71 29,000 6,000
26.09%
UNIONBANK 24-Dec-14 CE 220.00 5.25 -0.05
-0.94%
5.70
4.60
140,000 140 7.24 212,000 43,000
25.44%
IOC 24-Dec-14 CE 370.00 5.65 3.05
117.31%
6.10
3.00
139,000 139 7.12 87,000 75,000
625.00%
LT 27-Nov-14 CE 1,600.00 19.85 -14.60
-42.38%
39.00
13.05
137,250 549 30.54 68,500 -59,750
-46.59%
ASIANPAINT 27-Nov-14 CE 720.00 0.05 -1.00
-95.24%
2.95
0.05
136,500 273 1.99 91,000 22,500
32.85%
BHEL 27-Nov-14 CE 240.00 44.00 12.95
41.71%
45.00
29.85
136,000 136 48.48 160,000 -69,000
-30.13%
FEDERALBNK 24-Dec-14 CE 150.00 5.70 1.95
52.00%
5.70
3.70
136,000 68 6.66 118,000 2,000
1.72%
JINDALSTEL 24-Dec-14 CE 170.00 1.65 -0.25
-13.16%
2.15
1.10
136,000 136 2.26 299,000 57,000
23.55%
RECLTD 27-Nov-14 CE 350.00 0.05 -0.30
-85.71%
0.20
0.05
136,000 136 0.12 297,000 -24,000
-7.48%
UCOBANK 27-Nov-14 CE 90.00 0.05 -0.05
-50.00%
0.05
0.05
136,000 34 0.07 856,000 4,000
0.47%
BPCL 24-Dec-14 CE 740.00 17.70 5.50
45.08%
22.05
12.00
135,500 271 24.39 81,000 56,500
230.61%
COALINDIA 24-Dec-14 CE 360.00 5.20 -0.75
-12.61%
7.35
4.70
135,000 135 7.68 190,000 58,000
43.94%
IFCI 24-Dec-14 CE 50.00 0.20 -0.05
-20.00%
0.20
0.15
135,000 15 0.22 621,000 63,000
11.29%
INFY 27-Nov-14 CE 4,200.00 166.00 69.70
72.38%
171.10
110.00
134,375 1,075 193.10 80,750 -86,000
-51.57%
DLF 24-Dec-14 CE 165.00 2.85 -1.60
-35.96%
4.30
2.85
134,000 67 4.85 56,000 32,000
133.33%
POWERGRID 24-Dec-14 CE 140.00 3.85 0.05
1.32%
4.80
3.30
132,000 66 5.54 140,000 34,000
32.08%
UNIONBANK 24-Dec-14 CE 200.00 13.70 0.40
3.01%
14.15
12.55
132,000 132 17.89 120,000 106,000
757.14%
HDFC 27-Nov-14 CE 1,160.00 0.05 -7.90
-99.37%
8.80
0.05
131,500 526 3.41 154,750 2,000
1.31%
YESBANK 27-Nov-14 CE 720.00 0.05 -0.30
-85.71%
2.00
0.05
131,500 263 0.13 271,000 -30,500
-10.12%
NIFTY 24-Dec-14 CE 9,100.00 3.10 0.05
1.64%
3.30
2.35
131,350 5,254 3.65 90,950 17,375
23.62%
TVSMOTOR 27-Nov-14 CE 260.00 0.05 -0.05
-50.00%
0.05
0.05
131,000 131 0.07 513,000 -25,000
-4.65%
HEXAWARE 27-Nov-14 CE 215.00 2.75 0.85
44.74%
3.45
1.20
130,000 65 3.35 48,000 -32,000
-40.00%
ONGC 27-Nov-14 CE 380.00 1.90 -4.85
-71.85%
6.00
1.50
130,000 260 5.19 152,000 -31,000
-16.94%
TITAN 27-Nov-14 CE 380.00 0.05 -0.80
-94.12%
1.00
0.05
130,000 130 0.27 332,000 -19,000
-5.41%
ZEEL 24-Dec-14 CE 390.00 8.25 -0.85
-9.34%
8.80
6.35
130,000 130 9.69 184,000 22,000
13.58%
TATASTEEL 24-Dec-14 CE 490.00 5.40 -2.90
-34.94%
8.45
5.20
129,000 258 9.02 154,000 56,000
57.14%
BHARATFORG 27-Nov-14 CE 940.00 12.00 2.90
31.87%
21.00
3.60
128,500 514 15.92 38,500 -30,500
-44.20%
APOLLOTYRE 24-Dec-14 CE 250.00 3.00 -0.85
-22.08%
4.00
2.55
128,000 64 3.87 154,000 76,000
97.44%
SYNDIBANK 27-Nov-14 CE 120.00 2.65 0.40
17.78%
3.10
1.65
128,000 64 3.02 190,000 -16,000
-7.77%
LT 24-Dec-14 CE 1,650.00 35.00 -7.85
-18.32%
45.00
32.10
127,250 509 46.34 149,000 65,000
77.38%
HINDZINC 27-Nov-14 CE 165.00 0.05 -2.55
-98.08%
2.90
0.05
126,000 63 1.71 70,000 34,000
94.44%
IDFC 24-Dec-14 CE 150.00 8.05 -0.30
-3.59%
9.10
7.75
126,000 63 10.65 254,000 64,000
33.68%
ADANIPORTS 24-Dec-14 CE 310.00 5.95 -1.70
-22.22%
7.70
5.40
126,000 126 7.36 181,000 98,000
118.07%
TCS 27-Nov-14 CE 2,700.00 0.05 -1.60
-96.97%
2.05
0.05
125,500 1,004 0.48 198,500 -56,375
-22.12%
TCS 27-Nov-14 CE 2,600.00 49.50 17.10
52.78%
49.95
28.10
125,375 1,003 48.88 174,000 -38,625
-18.17%
TITAN 24-Dec-14 CE 400.00 3.00 -1.05
-25.93%
4.15
1.90
125,000 125 3.98 129,000 74,000
134.55%
YESBANK 24-Dec-14 CE 700.00 22.50 2.90
14.80%
23.00
16.30
124,500 249 25.47 124,500 34,500
38.33%
ALBK 24-Dec-14 CE 125.00 2.35 0.05
2.17%
2.35
1.90
124,000 62 2.62 244,000 82,000
50.62%
SAIL 24-Dec-14 CE 92.50 2.00 -0.10
-4.76%
2.85
1.85
124,000 31 2.89 92,000 56,000
155.56%
TATAMTRDVR 24-Dec-14 CE 330.00 9.70 -1.70
-14.91%
12.15
9.10
124,000 124 12.75 238,000 19,000
8.68%
CENTURYTEX 27-Nov-14 CE 560.00 0.05 -0.85
-94.44%
1.00
0.05
123,000 246 0.32 204,500 8,500
4.34%
M&M 27-Nov-14 CE 1,280.00 11.00 4.65
73.23%
22.05
5.50
123,000 492 14.51 53,750 -57,000
-51.47%
PFC 24-Dec-14 CE 300.00 13.60 -0.40
-2.86%
16.30
12.70
123,000 123 18.09 88,000 58,000
193.33%
RELIANCE 27-Nov-14 CE 940.00 46.50 -1.50
-3.13%
51.10
44.30
122,750 491 58.07 37,500 -84,250
-69.20%
PFC 24-Dec-14 CE 310.00 9.15 -1.40
-13.27%
12.00
8.60
122,000 122 13.07 107,000 30,000
38.96%
POWERGRID 27-Nov-14 CE 147.50 0.05 0.00
0.00%
0.05
0.05
122,000 61 0.06 160,000 86,000
116.22%
TATACOMM 27-Nov-14 CE 450.00 7.50 4.30
134.38%
11.10
4.55
122,000 122 10.74 45,000 -23,000
-33.82%
BANKNIFTY 24-Dec-14 CE 18,000.00 473.85 4.50
0.96%
483.40
399.30
121,500 4,860 538.33 163,400 41,525
34.07%
CIPLA 24-Dec-14 CE 660.00 13.70 1.85
15.61%
14.30
11.60
121,500 243 15.60 169,000 29,000
20.71%
ASHOKLEY 24-Dec-14 CE 47.50 5.50 0.15
2.80%
5.50
4.75
121,000 11 6.06 242,000 77,000
46.67%
CIPLA 24-Dec-14 CE 640.00 22.60 3.60
18.95%
23.00
18.45
120,500 241 24.82 142,000 26,000
22.41%
ICICIBANK 27-Nov-14 CE 1,750.00 0.10 -1.60
-94.12%
5.45
0.05
120,500 482 0.65 196,500 -4,000
-2.00%
RELCAPITAL 24-Dec-14 CE 500.00 39.95 11.95
42.68%
42.75
29.95
120,500 241 43.93 195,500 -32,000
-14.07%
INFY 24-Dec-14 CE 4,500.00 50.55 12.05
31.30%
59.00
43.20
120,250 962 62.33 64,500 22,000
51.76%
DLF 27-Nov-14 CE 135.00 13.30 -3.65
-21.53%
16.60
12.50
120,000 60 16.80 114,000 -64,000
-35.96%
INDIACEM 27-Nov-14 CE 110.00 0.05 -0.05
-50.00%
0.10
0.05
120,000 60 0.06 1,036,000 0
0.00%
JPASSOCIAT 24-Dec-14 CE 45.00 0.10 0.00
0.00%
0.10
0.05
120,000 15 0.10 560,000 120,000
27.27%
TATAMTRDVR 27-Nov-14 CE 330.00 0.05 -2.70
-98.18%
2.85
0.05
120,000 120 1.13 138,000 -7,000
-4.83%
AXISBANK 27-Nov-14 CE 490.00 0.05 -0.10
-66.67%
0.10
0.05
120,000 96 0.07 795,000 -30,000
-3.64%
HDFCBANK 24-Dec-14 CE 960.00 18.50 -3.55
-16.10%
22.20
18.00
119,750 479 24.67 71,250 33,250
87.50%
CAIRN 24-Dec-14 CE 280.00 5.35 -0.95
-15.08%
6.50
5.15
119,000 119 6.94 258,000 96,000
59.26%
HINDPETRO 24-Dec-14 CE 540.00 24.90 10.25
69.97%
26.80
15.70
119,000 238 25.86 64,000 2,500
4.07%
HEXAWARE 27-Nov-14 CE 230.00 0.05 -0.10
-66.67%
0.10
0.05
118,000 59 0.06 300,000 -28,000
-8.54%
LICHSGFIN 24-Dec-14 CE 420.00 11.65 1.35
13.11%
13.25
11.00
118,000 118 14.18 72,000 23,000
46.94%
TVSMOTOR 27-Nov-14 CE 250.00 0.05 -0.05
-50.00%
0.10
0.05
118,000 118 0.07 335,000 -33,000
-8.97%
M&M 24-Dec-14 CE 1,300.00 35.40 8.50
31.60%
40.00
27.15
117,750 471 40.82 109,000 31,250
40.19%
BANKINDIA 27-Nov-14 CE 300.00 0.10 -0.05
-33.33%
0.10
0.05
117,000 117 0.06 588,000 -32,000
-5.16%
BANKBARODA 27-Nov-14 CE 1,040.00 0.05 -1.40
-96.55%
3.20
0.05
116,750 467 1.88 66,500 8,000
13.68%
ASIANPAINT 27-Nov-14 CE 700.00 4.50 -2.90
-39.19%
16.50
4.05
116,000 232 13.25 81,000 -42,500
-34.41%
KTKBANK 27-Nov-14 CE 150.00 0.05 -0.05
-50.00%
0.05
0.05
116,000 58 0.06 752,000 -8,000
-1.05%
INFY 27-Nov-14 CE 4,100.00 261.00 66.20
33.98%
269.00
218.00
115,625 925 281.43 80,750 -70,625
-46.66%
PETRONET 27-Nov-14 CE 205.00 0.05 -0.35
-87.50%
0.45
0.05
114,000 57 0.19 122,000 -8,000
-6.15%
TITAN 27-Nov-14 CE 400.00 0.05 -0.20
-80.00%
0.10
0.05
114,000 114 0.07 477,000 -41,000
-7.92%
ZEEL 24-Dec-14 CE 380.00 12.20 -0.95
-7.22%
13.35
9.50
114,000 114 12.46 79,000 60,000
315.79%
PNB 24-Dec-14 CE 1,000.00 41.50 14.60
54.28%
41.50
29.00
113,750 455 39.98 60,000 2,500
4.35%
GAIL 27-Nov-14 CE 490.00 0.05 -3.80
-98.70%
5.75
0.05
113,500 227 2.60 99,500 -18,000
-15.32%
FEDERALBNK 24-Dec-14 CE 155.00 3.75 1.60
74.42%
3.75
2.65
112,000 56 3.42 56,000 -38,000
-40.43%
JPASSOCIAT 27-Nov-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
112,000 14 0.06 10,440,000 8,000
0.08%
BHARTIARTL 24-Dec-14 CE 410.00 5.25 -1.55
-22.79%
6.45
4.60
111,500 223 5.80 110,500 11,500
11.62%
NIFTY 27-Nov-14 CE 7,900.00 596.00 21.05
3.66%
598.55
558.00
111,300 4,452 647.25 263,375 -4,325
-1.62%
PFC 27-Nov-14 CE 320.00 0.05 -0.10
-66.67%
0.10
0.05
111,000 111 0.09 258,000 16,000
6.61%
ASHOKLEY 24-Dec-14 CE 62.50 0.35 0.00
0.00%
0.45
0.30
110,000 10 0.42 539,000 11,000
2.08%
SBIN 24-Dec-14 CE 350.00 1.40 -0.30
-17.65%
1.75
1.20
110,000 88 1.53 245,000 82,500
50.77%
UPL 27-Nov-14 CE 340.00 0.05 -3.45
-98.57%
3.30
0.05
110,000 110 1.44 62,000 14,000
29.17%
SBIN 27-Nov-14 CE 2,800.00 135.15 -20.90
-13.39%
182.70
130.00
109,875 88 166.19 711,125 0
0.00%
RELINFRA 24-Dec-14 CE 640.00 13.05 0.35
2.76%
17.50
11.50
109,500 219 15.70 91,000 46,500
104.49%
ITC 24-Dec-14 CE 390.00 1.20 -0.25
-17.24%
1.35
0.85
109,000 109 1.16 305,000 17,000
5.90%
TATAMOTORS 27-Nov-14 CE 550.00 0.05 -0.10
-66.67%
0.10
0.05
109,000 218 0.05 905,500 -1,500
-0.17%
AXISBANK 27-Nov-14 CE 450.00 19.00 -0.80
-4.04%
21.65
12.00
108,750 87 17.05 166,250 -36,250
-17.90%
DLF 27-Nov-14 CE 120.00 28.05 -5.75
-17.01%
33.00
28.05
108,000 54 32.63 320,000 -88,000
-21.57%
IFCI 27-Nov-14 CE 42.50 0.05 0.00
0.00%
0.05
0.05
108,000 12 0.05 4,545,000 -99,000
-2.13%
PTC 24-Dec-14 CE 100.00 3.60 -0.20
-5.26%
4.15
3.20
108,000 27 3.86 180,000 68,000
60.71%
MARUTI 27-Nov-14 CE 3,300.00 0.10 -12.30
-99.19%
17.00
0.05
106,875 855 5.41 45,625 -13,125
-22.34%
CAIRN 27-Nov-14 CE 290.00 0.05 -0.10
-66.67%
0.10
0.05
106,000 106 0.05 407,000 -13,000
-3.10%
DLF 24-Dec-14 CE 145.00 10.00 -4.35
-30.31%
13.50
10.00
106,000 53 12.19 122,000 -32,000
-20.78%
NIFTY 24-Dec-14 CE 7,600.00 937.00 18.85
2.05%
950.45
877.35
105,500 4,220 973.40 176,200 63,850
56.83%
RANBAXY 24-Dec-14 CE 660.00 11.25 2.40
27.12%
12.80
7.50
105,000 210 11.66 92,500 48,500
110.23%
SSLT 24-Dec-14 CE 240.00 10.15 -1.55
-13.25%
12.00
9.75
105,000 105 10.91 145,000 51,000
54.26%
BHARTIARTL 24-Dec-14 CE 390.00 12.00 -3.30
-21.57%
14.85
11.00
104,500 209 12.50 95,000 69,000
265.38%
BANKINDIA 24-Dec-14 CE 300.00 4.10 -0.65
-13.68%
4.90
3.85
104,000 104 4.39 171,000 30,000
21.28%
BHARTIARTL 27-Nov-14 CE 420.00 0.05 -0.10
-66.67%
0.10
0.05
104,000 208 0.05 691,000 -10,000
-1.43%
AMBUJACEM 27-Nov-14 CE 230.00 0.05 -1.55
-96.88%
1.60
0.05
104,000 104 0.63 238,000 16,000
7.21%
NIFTY 24-Dec-14 CE 7,000.00 1,539.50 24.45
1.61%
1,541.95
1,500.10
102,925 4,117 1,560.94 655,125 84,900
14.89%
ALBK 24-Dec-14 CE 115.00 5.75 -0.25
-4.17%
6.00
5.15
102,000 51 5.78 116,000 30,000
34.88%
BANKBARODA 27-Nov-14 CE 1,020.00 0.25 -5.45
-95.61%
11.45
0.05
101,250 405 6.09 41,000 -11,500
-21.90%
SBIN 24-Dec-14 CE 290.00 21.55 -0.45
-2.05%
23.65
19.35
101,250 81 21.22 228,750 32,500
16.56%
SBIN 24-Dec-14 CE 325.00 4.50 -0.40
-8.16%
5.45
3.95
101,250 81 4.69 195,000 18,750
10.64%
ICICIBANK 24-Dec-14 CE 1,740.00 49.05 4.00
8.88%
50.50
38.90
100,750 403 44.86 129,000 47,500
58.28%
BANKNIFTY 27-Nov-14 CE 17,800.00 220.00 15.20
7.42%
234.50
110.00
100,700 4,028 179.44 23,325 -28,450
-54.95%
APOLLOTYRE 27-Nov-14 CE 250.00 0.05 0.00
0.00%
0.05
0.05
100,000 50 0.05 894,000 0
0.00%
PTC 27-Nov-14 CE 97.50 0.05 -0.85
-94.44%
0.65
0.05
100,000 25 0.30 80,000 44,000
122.22%
ASHOKLEY 27-Nov-14 CE 45.00 6.55 0.85
14.91%
6.65
5.95
99,000 9 6.34 451,000 -77,000
-14.58%
ONGC 27-Nov-14 CE 420.00 0.05 0.00
0.00%
0.05
0.05
99,000 198 0.05 843,000 -64,000
-7.06%
ARVIND 24-Dec-14 CE 300.00 5.60 -1.50
-21.13%
7.80
5.35
98,000 98 6.65 181,000 50,000
38.17%
SUNPHARMA 24-Dec-14 CE 900.00 13.30 0.90
7.26%
14.50
10.65
98,000 392 12.40 179,250 25,500
16.59%
RELIANCE 27-Nov-14 CE 1,040.00 0.05 -0.25
-83.33%
0.20
0.05
97,250 389 0.08 491,750 -2,250
-0.46%
NIFTY 27-Nov-14 CE 7,800.00 699.20 24.90
3.69%
699.20
654.80
97,225 3,889 659.12 54,425 -64,600
-54.27%
IRB 27-Nov-14 CE 290.00 0.05 -0.05
-50.00%
0.10
0.05
97,000 97 0.05 355,000 -36,000
-9.21%
RPOWER 24-Dec-14 CE 65.00 5.25 -0.05
-0.94%
5.70
4.95
96,000 24 5.13 164,000 44,000
36.67%
TATAPOWER 27-Nov-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
96,000 24 0.05 1,004,000 0
0.00%
RANBAXY 24-Dec-14 CE 620.00 27.00 4.05
17.65%
28.75
20.00
95,500 191 24.05 87,500 49,500
130.26%
HINDZINC 27-Nov-14 CE 170.00 0.05 -0.45
-90.00%
0.70
0.05
94,000 47 0.31 150,000 16,000
11.94%
SBIN 27-Nov-14 CE 275.00 30.80 -0.85
-2.69%
32.75
28.75
93,750 75 29.21 653,750 -77,500
-10.60%
BIOCON 24-Dec-14 CE 500.00 4.80 -1.45
-23.20%
7.20
4.15
93,500 187 5.09 97,500 62,500
178.57%
IRB 24-Dec-14 CE 260.00 17.70 3.05
20.82%
18.50
12.65
93,000 93 14.93 87,000 -11,000
-11.22%
CENTURYTEX 27-Nov-14 CE 600.00 0.05 -0.15
-75.00%
0.10
0.05
92,500 185 0.05 316,500 -6,500
-2.01%
IDBI 27-Nov-14 CE 72.50 0.05 -0.05
-50.00%
0.05
0.05
92,000 23 0.05 328,000 12,000
3.80%
IBREALEST 24-Dec-14 CE 82.50 3.05 0.25
8.93%
3.05
2.00
92,000 23 2.42 20,000 20,000
0.00%
KTKBANK 27-Nov-14 CE 135.00 7.75 2.25
40.91%
7.80
4.05
92,000 46 5.43 400,000 -64,000
-13.79%
TATAPOWER 24-Dec-14 CE 90.00 4.70 1.15
32.39%
4.90
3.80
92,000 23 3.85 260,000 40,000
18.18%
NIFTY 24-Dec-14 CE 9,500.00 0.90 0.05
5.88%
1.85
0.65
91,975 3,679 0.82 208,100 40,350
24.05%
HINDPETRO 27-Nov-14 CE 600.00 0.05 -0.05
-50.00%
0.15
0.05
91,500 183 0.05 239,500 -6,500
-2.64%
RELIANCE 24-Dec-14 CE 980.00 30.40 -2.00
-6.17%
35.90
29.00
91,250 365 29.31 151,000 40,000
36.04%
CANBK 24-Dec-14 CE 400.00 11.80 -0.15
-1.26%
12.60
10.80
91,000 91 10.57 162,000 59,000
57.28%
AUROPHARMA 27-Nov-14 CE 1,080.00 0.30 -9.70
-97.00%
17.25
0.25
90,750 363 5.81 31,000 -17,000
-35.42%
AUROPHARMA 27-Nov-14 CE 1,120.00 0.05 -2.05
-97.62%
2.90
0.05
90,750 363 0.88 117,250 -42,000
-26.37%
NIFTY 27-Nov-14 CE 7,700.00 789.50 14.40
1.86%
795.00
760.00
90,750 3,630 705.03 23,950 -48,125
-66.77%
BHARATFORG 24-Dec-14 CE 1,000.00 26.25 6.80
34.96%
28.00
17.35
90,000 360 22.85 65,250 43,500
200.00%
CENTURYTEX 27-Nov-14 CE 540.00 0.05 -5.45
-99.09%
5.25
0.05
90,000 180 1.37 54,500 -6,500
-10.66%
NMDC 24-Dec-14 CE 150.00 2.25 -0.45
-16.67%
2.75
2.20
90,000 45 2.12 264,000 52,000
24.53%
TECHM 27-Nov-14 CE 2,700.00 0.05 -4.85
-98.98%
4.00
0.05
89,750 718 1.09 79,250 -50,500
-38.92%
BPCL 24-Dec-14 CE 760.00 11.25 4.30
61.87%
14.30
7.80
89,000 178 9.73 68,000 34,500
102.99%
INFY 24-Dec-14 CE 4,300.00 145.20 29.15
25.12%
154.00
120.45
88,625 709 125.61 80,250 27,625
52.49%
TATAMOTORS 24-Dec-14 CE 550.00 6.15 -0.60
-8.89%
6.40
4.50
88,500 177 4.72 108,000 22,500
26.32%
CENTURYTEX 27-Nov-14 CE 580.00 0.05 -0.25
-83.33%
0.25
0.05
88,000 176 0.14 167,500 26,500
18.79%
PETRONET 24-Dec-14 CE 200.00 7.55 -0.10
-1.31%
9.50
7.00
88,000 44 7.00 70,000 14,000
25.00%
RPOWER 24-Dec-14 CE 85.00 0.35 -0.05
-12.50%
0.40
0.30
88,000 22 0.31 280,000 56,000
25.00%
HAVELLS 27-Nov-14 CE 310.00 0.10 -2.50
-96.15%
3.45
0.10
87,500 70 1.65 42,500 -26,250
-38.18%
SBIN 27-Nov-14 CE 270.00 36.00 -1.50
-4.00%
38.55
34.75
87,500 70 31.67 358,750 -46,250
-11.42%
ONGC 24-Dec-14 CE 420.00 2.50 -0.50
-16.67%
2.90
2.30
87,000 174 2.30 271,500 34,500
14.56%
RECLTD 24-Dec-14 CE 350.00 8.00 -1.10
-12.09%
10.70
7.50
87,000 87 7.60 152,000 47,000
44.76%
HINDALCO 24-Dec-14 CE 160.00 15.35 2.20
16.73%
18.20
13.05
86,000 43 13.65 206,000 0
0.00%
ARVIND 24-Dec-14 CE 290.00 8.30 -2.00
-19.42%
11.45
8.00
85,000 85 8.17 96,000 43,000
81.13%
LT 24-Dec-14 CE 1,750.00 9.00 -3.30
-26.83%
13.50
8.15
85,000 340 8.79 89,750 24,250
37.02%
WIPRO 27-Nov-14 CE 590.00 0.05 -0.55
-91.67%
1.30
0.05
85,000 170 0.29 128,000 -6,000
-4.48%
IGL 27-Nov-14 CE 470.00 0.05 -0.85
-94.44%
2.65
0.05
84,500 169 0.62 41,500 17,000
69.39%
DISHTV 24-Dec-14 CE 67.50 2.05 -0.50
-19.61%
2.20
1.85
84,000 21 1.73 112,000 20,000
21.74%
JSWENERGY 24-Dec-14 CE 105.00 1.80 0.10
5.88%
2.45
1.65
84,000 21 1.62 48,000 16,000
50.00%
HINDUNILVR 24-Dec-14 CE 780.00 25.50 12.70
99.22%
26.00
14.00
83,500 167 17.66 47,500 22,000
86.27%
HDFC 24-Dec-14 CE 1,200.00 15.25 -0.45
-2.87%
17.50
12.00
83,000 332 12.49 139,500 53,000
61.27%
TATACHEM 27-Nov-14 CE 440.00 0.05 -0.25
-83.33%
0.45
0.05
83,000 83 0.21 89,000 -23,000
-20.54%
NIFTY 27-Nov-14 CE 7,600.00 888.65 14.65
1.68%
892.10
856.15
82,725 3,309 720.89 12,050 -79,375
-86.82%
NIFTY 24-Dec-14 CE 6,300.00 2,230.00 17.10
0.77%
2,235.70
2,199.00
82,675 3,307 1,827.09 300,600 80,450
36.54%
ADANIENT 27-Nov-14 CE 480.00 0.05 -0.40
-88.89%
0.45
0.05
82,500 165 0.09 132,500 -34,000
-20.42%
DRREDDY 27-Nov-14 CE 3,600.00 7.00 -6.80
-49.28%
17.00
0.35
82,250 658 6.18 41,000 -7,750
-15.90%
JSWSTEEL 27-Nov-14 CE 1,200.00 0.05 -5.35
-99.07%
10.60
0.05
82,000 328 5.31 56,500 -12,250
-17.82%
RELCAPITAL 27-Nov-14 CE 560.00 0.05 -0.10
-66.67%
0.30
0.05
81,500 163 0.07 187,000 -18,000
-8.78%
ADANIPORTS 27-Nov-14 CE 290.00 0.25 -6.75
-96.43%
8.70
0.25
81,000 81 3.37 61,000 -1,000
-1.61%
NIFTY 24-Dec-14 CE 8,650.00 61.00 9.80
19.14%
62.35
47.50
80,550 3,222 45.19 42,625 27,050
173.68%
ICICIBANK 27-Nov-14 CE 1,600.00 122.00 11.30
10.21%
122.00
107.50
80,500 322 92.65 52,500 -31,000
-37.13%
ADANIPOWER 24-Dec-14 CE 55.00 0.30 -0.20
-40.00%
0.40
0.30
80,000 10 0.27 136,000 16,000
13.33%
HINDPETRO 27-Nov-14 CE 580.00 0.05 -0.10
-66.67%
0.25
0.05
80,000 160 0.10 246,500 -13,000
-5.01%
JPASSOCIAT 27-Nov-14 CE 25.00 3.80 -0.15
-3.80%
3.85
0.80
80,000 10 2.50 56,000 -16,000
-22.22%
NMDC 27-Nov-14 CE 140.00 0.05 -1.75
-97.22%
1.80
0.05
80,000 40 0.80 102,000 -4,000
-3.77%
SAIL 24-Dec-14 CE 87.50 4.30 0.75
21.13%
4.90
3.70
80,000 20 3.50 88,000 32,000
57.14%
TVSMOTOR 27-Nov-14 CE 220.00 11.20 7.90
239.39%
13.00
2.10
80,000 80 6.30 40,000 -30,000
-42.86%
ONGC 24-Dec-14 CE 410.00 3.85 -0.60
-13.48%
4.50
3.65
79,500 159 3.31 154,000 24,500
18.92%
VOLTAS 24-Dec-14 CE 290.00 7.00 -1.00
-12.50%
7.60
6.00
79,000 79 5.37 86,000 26,000
43.33%
TATACOMM 27-Nov-14 CE 460.00 0.25 -1.05
-80.77%
4.00
0.05
79,000 79 1.80 42,000 8,000
23.53%
RELIANCE 27-Nov-14 CE 960.00 28.25 0.30
1.07%
33.00
23.15
78,750 315 21.56 108,250 -38,250
-26.11%
BANKNIFTY 24-Dec-14 CE 19,500.00 31.50 -3.70
-10.51%
45.00
25.20
78,275 3,131 23.62 65,075 43,625
203.38%
ICICIBANK 24-Dec-14 CE 1,720.00 61.45 7.70
14.33%
61.45
48.00
78,250 313 42.27 54,000 37,250
222.39%
COALINDIA 24-Dec-14 CE 350.00 9.50 -0.30
-3.06%
10.50
8.40
78,000 78 7.32 140,000 30,000
27.27%
AMBUJACEM 24-Dec-14 CE 230.00 5.75 -1.05
-15.44%
6.90
5.00
78,000 78 4.49 145,000 34,000
30.63%
IDEA 24-Dec-14 CE 165.00 5.75 0.50
9.52%
6.00
5.20
78,000 39 4.34 42,000 24,000
133.33%
IRB 24-Dec-14 CE 290.00 5.80 1.25
27.47%
6.20
4.25
78,000 78 4.17 69,000 38,000
122.58%
SKSMICRO 27-Nov-14 CE 380.00 0.05 -0.05
-50.00%
0.10
0.05
78,000 78 0.05 141,000 -30,000
-17.54%
VOLTAS 24-Dec-14 CE 300.00 4.55 -0.75
-14.15%
4.80
3.85
78,000 78 3.32 92,000 37,000
67.27%
AUROPHARMA 27-Nov-14 CE 1,140.00 0.05 -0.75
-93.75%
2.85
0.05
77,750 311 0.35 115,000 -30,250
-20.83%
NIFTY 24-Dec-14 CE 7,500.00 1,042.50 18.80
1.84%
1,045.00
1,005.00
77,125 3,085 790.85 719,700 6,100
0.85%
NIFTY 24-Dec-14 CE 7,800.00 741.20 17.70
2.45%
745.15
705.00
76,500 3,060 553.12 162,300 46,300
39.91%
FEDERALBNK 24-Dec-14 CE 160.00 2.25 0.85
60.71%
2.25
1.55
76,000 38 1.44 102,000 36,000
54.55%
HDIL 27-Nov-14 CE 75.00 5.50 -0.45
-7.56%
5.60
4.75
76,000 19 4.05 32,000 -56,000
-63.64%
HDIL 27-Nov-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
76,000 19 0.04 2,772,000 4,000
0.14%
IOB 27-Nov-14 CE 60.00 0.05 -0.05
-50.00%
0.05
0.05
76,000 19 0.04 608,000 -36,000
-5.59%
PTC 27-Nov-14 CE 95.00 1.60 -0.80
-33.33%
2.95
1.10
76,000 19 1.43 268,000 -8,000
-2.90%
BIOCON 24-Dec-14 CE 480.00 9.20 -2.10
-18.58%
13.40
8.90
75,000 150 8.17 94,500 25,500
36.96%
GODREJIND 24-Dec-14 CE 300.00 4.00 -0.80
-16.67%
4.50
3.50
75,000 75 2.93 65,000 30,000
85.71%
ONGC 24-Dec-14 CE 380.00 13.40 -1.85
-12.13%
15.30
12.50
75,000 150 10.93 186,500 36,000
23.92%
UPL 27-Nov-14 CE 360.00 0.10 -0.40
-80.00%
0.50
0.05
75,000 75 0.10 138,000 7,000
5.34%
TATAMTRDVR 24-Dec-14 CE 350.00 3.75 -0.95
-20.21%
4.50
3.20
75,000 75 2.90 174,000 27,000
18.37%
BPCL 24-Dec-14 CE 720.00 26.55 7.30
37.92%
31.50
21.00
74,500 149 19.24 55,500 1,000
1.83%
NTPC 27-Nov-14 CE 150.00 0.05 0.00
0.00%
0.05
0.05
74,000 37 0.04 2,178,000 22,000
1.02%
INFY 24-Dec-14 CE 4,600.00 25.00 4.10
19.62%
33.50
21.05
73,625 589 19.84 52,000 26,875
106.97%
ASIANPAINT 24-Dec-14 CE 720.00 15.60 1.10
7.59%
21.05
15.10
73,500 147 13.88 43,000 20,500
91.11%
TITAN 24-Dec-14 CE 380.00 7.35 -2.50
-25.38%
10.00
5.70
73,000 73 5.44 88,000 33,000
60.00%
PNB 27-Nov-14 CE 960.00 35.20 21.65
159.78%
37.55
14.00
72,750 291 19.05 47,500 -30,000
-38.71%
CAIRN 24-Dec-14 CE 290.00 2.70 -0.60
-18.18%
3.20
2.55
72,000 72 2.16 203,000 39,000
23.78%
HDIL 24-Dec-14 CE 85.00 3.30 0.50
17.86%
3.30
2.55
72,000 18 2.07 116,000 16,000
16.00%
HINDZINC 24-Dec-14 CE 170.00 3.15 -0.70
-18.18%
4.00
2.90
72,000 36 2.54 98,000 6,000
6.52%
PNB 24-Dec-14 CE 980.00 51.50 16.10
45.48%
52.00
38.20
72,000 288 30.66 32,250 -11,750
-26.70%
IOC 27-Nov-14 CE 370.00 0.05 0.00
0.00%
0.20
0.05
71,000 71 0.06 159,000 -1,000
-0.63%
LICHSGFIN 24-Dec-14 CE 410.00 16.25 2.35
16.91%
17.70
15.40
71,000 71 11.88 52,000 17,000
48.57%
KOTAKBANK 27-Nov-14 CE 1,160.00 0.05 -10.80
-99.54%
7.70
0.05
70,750 283 2.26 30,750 1,500
5.13%
HEXAWARE 24-Dec-14 CE 230.00 6.00 1.30
27.66%
6.00
4.80
70,000 35 3.94 68,000 34,000
100.00%
RELINFRA 27-Nov-14 CE 660.00 0.05 -0.15
-75.00%
0.10
0.05
70,000 140 0.04 294,000 -5,000
-1.67%
NIFTY 27-Nov-14 CE 6,500.00 1,998.00 21.25
1.07%
2,009.05
1,958.00
69,600 2,784 1,376.02 35,175 -45,900
-56.61%
SUNPHARMA 24-Dec-14 CE 880.00 18.85 2.30
13.90%
20.50
15.50
69,500 278 12.65 93,250 22,000
30.88%
CAIRN 27-Nov-14 CE 300.00 0.05 -0.05
-50.00%
0.05
0.05
69,000 69 0.03 680,000 3,000
0.44%
DLF 27-Nov-14 CE 125.00 23.55 -3.80
-13.89%
26.90
23.55
68,000 34 16.95 232,000 -56,000
-19.44%
IDBI 24-Dec-14 CE 80.00 0.65 0.00
0.00%
0.65
0.50
68,000 17 0.41 372,000 32,000
9.41%
M&MFIN 27-Nov-14 CE 310.00 0.20 -0.20
-50.00%
1.15
0.05
68,000 68 0.31 103,000 -4,000
-3.74%
ADANIPORTS 24-Dec-14 CE 300.00 8.80 -2.60
-22.81%
11.80
8.20
68,000 68 6.40 87,000 40,000
85.11%
SAIL 24-Dec-14 CE 105.00 0.35 -0.25
-41.67%
0.50
0.25
68,000 17 0.29 56,000 56,000
0.00%
SSLT 24-Dec-14 CE 260.00 3.60 -0.75
-17.24%
5.00
3.35
68,000 68 2.50 106,000 38,000
55.88%
UNITECH 27-Nov-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
68,000 4 0.03 11,339,000 0
0.00%
UCOBANK 27-Nov-14 CE 80.00 2.95 -0.15
-4.84%
3.00
2.05
68,000 17 1.75 108,000 -44,000
-28.95%
KOTAKBANK 27-Nov-14 CE 1,180.00 0.05 -4.50
-98.90%
4.70
0.05
67,500 270 0.82 50,750 -15,250
-23.11%
TITAN 24-Dec-14 CE 370.00 12.00 -2.25
-15.79%
14.05
8.95
67,000 67 7.28 56,000 38,000
211.11%
BIOCON 27-Nov-14 CE 470.00 0.25 -2.40
-90.57%
2.05
0.05
66,500 133 0.49 49,000 -28,500
-36.77%
HDFCBANK 27-Nov-14 CE 940.00 8.50 -3.35
-28.27%
14.65
5.20
66,500 266 6.96 246,000 -8,500
-3.34%
BHEL 24-Dec-14 CE 310.00 4.45 3.30
286.96%
4.45
1.50
66,000 66 1.58 31,000 28,000
933.33%
ITC 24-Dec-14 CE 375.00 4.10 -0.70
-14.58%
4.10
2.70
66,000 66 2.28 69,000 19,000
38.00%
ADANIPORTS 24-Dec-14 CE 320.00 3.75 -1.00
-21.05%
4.85
3.15
66,000 66 2.42 93,000 0
0.00%
NMDC 24-Dec-14 CE 145.00 4.00 -0.10
-2.44%
4.60
3.60
66,000 33 2.63 92,000 36,000
64.29%
NTPC 24-Dec-14 CE 140.00 5.10 -0.05
-0.97%
6.00
4.80
66,000 33 3.52 72,000 28,000
63.64%
RCOM 24-Dec-14 CE 125.00 1.10 0.10
10.00%
1.35
0.75
66,000 33 0.73 266,000 16,000
6.40%
TITAN 27-Nov-14 CE 390.00 0.05 -0.25
-83.33%
0.10
0.05
66,000 66 0.04 178,000 -21,000
-10.55%
BANKNIFTY 27-Nov-14 CE 17,700.00 325.00 20.65
6.78%
341.65
200.00
65,850 2,634 188.81 59,275 -33,550
-36.14%
HINDPETRO 24-Dec-14 CE 600.00 5.00 2.90
138.10%
5.65
2.70
65,500 131 3.14 62,000 44,000
244.44%
NIFTY 27-Nov-14 CE 7,500.00 989.50 16.00
1.64%
993.00
952.20
65,125 2,605 633.13 6,725 -61,775
-90.18%
CESC 27-Nov-14 CE 700.00 0.05 -1.50
-96.77%
5.00
0.05
65,000 130 1.34 34,500 4,000
13.11%
MARUTI 27-Nov-14 CE 3,350.00 0.05 -4.00
-98.77%
3.05
0.05
65,000 520 0.60 83,625 -21,000
-20.07%
ORIENTBANK 24-Dec-14 CE 300.00 8.60 3.50
68.63%
9.15
4.45
65,000 65 4.73 37,000 12,000
48.00%
VOLTAS 27-Nov-14 CE 300.00 0.05 -0.05
-50.00%
0.10
0.05
65,000 65 0.03 174,000 2,000
1.16%
BIOCON 27-Nov-14 CE 480.00 0.05 -0.85
-94.44%
0.80
0.05
64,500 129 0.14 128,500 11,000
9.36%
MOTHERSUMI 27-Nov-14 CE 440.00 0.05 -1.35
-96.43%
1.20
0.05
64,500 129 0.16 62,500 -24,000
-27.75%
TECHM 27-Nov-14 CE 2,650.00 0.80 -17.20
-95.56%
23.90
0.05
64,500 516 3.52 28,750 1,375
5.02%
HCLTECH 27-Nov-14 CE 1,650.00 12.70 5.90
86.76%
15.00
2.00
64,375 515 4.04 27,875 -18,875
-40.37%
BHEL 24-Dec-14 CE 250.00 30.95 9.35
43.29%
31.50
20.70
64,000 64 15.41 157,000 24,000
18.05%
RELINFRA 27-Nov-14 CE 580.00 17.00 -3.00
-15.00%
30.35
17.00
64,000 128 14.11 84,000 -50,000
-37.31%
DABUR 27-Nov-14 CE 240.00 3.50 1.20
52.17%
4.50
1.25
64,000 64 1.95 42,000 -23,000
-35.38%
EXIDEIND 24-Dec-14 CE 180.00 1.15 0.65
130.00%
1.60
1.10
64,000 32 0.86 32,000 26,000
433.33%
HINDALCO 27-Nov-14 CE 155.00 17.50 3.40
24.11%
20.30
14.00
64,000 32 11.58 270,000 -32,000
-10.60%
PTC 27-Nov-14 CE 102.50 0.05 -0.05
-50.00%
0.05
0.05
64,000 16 0.03 56,000 0
0.00%
RCOM 27-Nov-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
64,000 32 0.03 2,748,000 32,000
1.18%
RPOWER 24-Dec-14 CE 95.00 0.10 -0.05
-33.33%
0.10
0.10
64,000 16 0.06 80,000 64,000
400.00%
SAIL 24-Dec-14 CE 80.00 8.40 0.35
4.35%
9.50
7.55
64,000 16 5.51 72,000 32,000
80.00%
SAIL 27-Nov-14 CE 80.00 9.75 2.60
36.36%
9.75
6.80
64,000 16 5.27 192,000 -32,000
-14.29%
BHARATFORG 27-Nov-14 CE 900.00 54.50 12.50
29.76%
61.00
40.00
63,750 255 28.66 56,000 -20,750
-27.04%
SBIN 27-Nov-14 CE 260.00 45.80 -1.20
-2.55%
47.70
44.50
63,750 51 29.38 222,500 -13,750
-5.82%
HDFCBANK 24-Dec-14 CE 950.00 23.00 -4.35
-15.90%
27.80
22.80
63,500 254 15.89 69,500 16,250
30.52%
TATAMOTORS 24-Dec-14 CE 560.00 4.20 -0.35
-7.69%
4.20
3.00
63,500 127 2.22 103,000 30,000
41.10%
YESBANK 24-Dec-14 CE 720.00 14.25 1.80
14.46%
14.60
10.20
63,500 127 8.18 70,500 18,500
35.58%
IFCI 24-Dec-14 CE 47.50 0.35 0.00
0.00%
0.35
0.30
63,000 7 0.21 315,000 0
0.00%
ITC 24-Dec-14 CE 365.00 7.75 -1.15
-12.92%
7.75
5.40
63,000 63 4.11 81,000 25,000
44.64%
NIFTY 24-Dec-14 CE 8,750.00 30.00 4.65
18.34%
32.20
19.20
63,000 2,520 16.52 50,875 8,725
20.70%
UPL 27-Nov-14 CE 370.00 0.05 -0.10
-66.67%
0.10
0.05
63,000 63 0.06 98,000 -9,000
-8.41%
SUNPHARMA 27-Nov-14 CE 900.00 0.05 -0.25
-83.33%
0.25
0.05
63,000 252 0.05 216,500 -29,250
-11.90%
AUROPHARMA 24-Dec-14 CE 1,100.00 40.95 1.10
2.76%
44.75
36.50
62,000 248 25.53 69,750 21,250
43.81%
DLF 24-Dec-14 CE 175.00 1.40 -1.10
-44.00%
2.60
1.40
62,000 31 1.17 48,000 26,000
118.18%
IRB 24-Dec-14 CE 300.00 3.75 0.80
27.12%
4.05
2.95
62,000 62 2.19 53,000 24,000
82.76%
KTKBANK 24-Dec-14 CE 155.00 3.00 1.10
57.89%
3.10
1.45
62,000 31 1.46 56,000 8,000
16.67%
NIFTY 24-Dec-14 CE 7,900.00 653.65 20.15
3.18%
653.75
613.15
61,775 2,471 393.22 1,698,150 -10,675
-0.62%
SBIN 24-Dec-14 CE 335.00 2.50 -0.35
-12.28%
3.80
2.30
61,250 49 1.64 226,250 -5,000
-2.16%
BANKNIFTY 27-Nov-14 CE 17,500.00 498.00 25.50
5.40%
520.40
372.00
61,175 2,447 284.40 179,175 -20,025
-10.05%
NIFTY 27-Nov-14 CE 7,000.00 1,498.00 21.25
1.44%
1,498.65
1,458.00
61,125 2,445 902.19 21,575 -43,200
-66.69%
BANKINDIA 24-Dec-14 CE 290.00 6.65 -0.55
-7.64%
7.85
6.40
61,000 61 4.23 148,000 24,000
19.35%
CIPLA 27-Nov-14 CE 620.00 16.55 5.50
49.77%
16.55
10.00
61,000 122 8.26 67,000 -23,000
-25.56%
RECLTD 27-Nov-14 CE 360.00 0.10 -0.10
-50.00%
0.10
0.05
61,000 61 0.03 175,000 -5,000
-2.78%
ICICIBANK 24-Dec-14 CE 1,760.00 41.95 5.10
13.84%
41.95
31.50
60,750 243 22.16 73,250 5,500
8.12%
GMRINFRA 27-Nov-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
60,000 6 0.03 8,490,000 50,000
0.59%
IDEA 24-Dec-14 CE 175.00 2.40 0.10
4.35%
2.40
2.00
60,000 30 1.33 60,000 14,000
30.43%
IGL 27-Nov-14 CE 440.00 6.75 2.95
77.63%
18.00
3.10
60,000 120 5.89 36,000 -12,000
-25.00%
JSWENERGY 27-Nov-14 CE 87.50 6.20 2.10
51.22%
6.25
3.10
60,000 15 2.96 36,000 -24,000
-40.00%
JISLJALEQS 27-Nov-14 CE 80.00 3.30 0.10
3.13%
3.70
2.15
60,000 15 1.92 256,000 -24,000
-8.57%
NMDC 24-Dec-14 CE 140.00 6.10 -0.55
-8.27%
6.70
5.90
60,000 30 3.71 192,000 28,000
17.07%
PETRONET 27-Nov-14 CE 210.00 0.05 -0.15
-75.00%
0.10
0.05
60,000 30 0.04 358,000 -12,000
-3.24%
RPOWER 27-Nov-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
60,000 15 0.03 4,124,000 4,000
0.10%
INFY 24-Dec-14 CE 4,350.00 115.00 23.20
25.27%
125.00
99.50
59,875 479 68.69 36,250 27,000
291.89%
NIFTY 24-Dec-14 CE 7,700.00 839.80 17.80
2.17%
843.00
800.95
59,600 2,384 491.16 131,175 37,750
40.41%
TATASTEEL 27-Nov-14 CE 520.00 0.05 0.00
0.00%
0.10
0.05
59,500 119 0.03 478,500 21,500
4.70%
ARVIND 27-Nov-14 CE 320.00 0.05 0.00
0.00%
0.05
0.05
59,000 59 0.03 561,000 0
0.00%
TCS 24-Dec-14 CE 2,700.00 47.00 10.10
27.37%
47.00
36.20
58,750 470 24.22 60,625 3,750
6.59%
SBIN 24-Dec-14 CE 3,000.00 76.85 -5.30
-6.45%
101.00
74.30
58,500 47 50.91 45,125 0
0.00%
APOLLOTYRE 24-Dec-14 CE 260.00 1.80 -0.30
-14.29%
2.40
1.50
58,000 29 1.04 68,000 28,000
70.00%
INDIACEM 27-Nov-14 CE 115.00 0.05 0.00
0.00%
0.05
0.05
58,000 29 0.03 772,000 48,000
6.63%
PETRONET 24-Dec-14 CE 220.00 1.95 0.35
21.88%
2.20
1.85
58,000 29 1.15 48,000 44,000
1,100.00%
YESBANK 24-Dec-14 CE 680.00 33.30 4.85
17.05%
33.80
19.25
58,000 116 16.94 40,500 20,000
97.56%
ZEEL 27-Nov-14 CE 390.00 0.05 -0.55
-91.67%
0.40
0.05
58,000 58 0.06 243,000 -11,000
-4.33%
BANKINDIA 27-Nov-14 CE 270.00 3.00 -2.00
-40.00%
6.50
3.00
57,000 57 2.43 102,000 -2,000
-1.92%
SUNPHARMA 27-Nov-14 CE 870.00 0.05 -1.00
-95.24%
0.75
0.05
56,250 225 0.16 119,250 -13,500
-10.17%
INFY 27-Nov-14 CE 4,250.00 120.00 63.75
113.33%
120.00
66.00
56,125 449 51.73 30,375 -30,625
-50.20%
IOB 24-Dec-14 CE 65.00 0.45 -0.05
-10.00%
0.50
0.45
56,000 14 0.26 68,000 48,000
240.00%
JISLJALEQS 24-Dec-14 CE 80.00 6.80 -0.40
-5.56%
6.90
5.70
56,000 14 3.59 60,000 12,000
25.00%
JISLJALEQS 24-Dec-14 CE 95.00 1.35 0.05
3.85%
1.35
1.05
56,000 14 0.67 200,000 16,000
8.70%
LICHSGFIN 24-Dec-14 CE 430.00 8.30 0.80
10.67%
9.60
7.50
56,000 56 4.89 47,000 21,000
80.77%
RPOWER 24-Dec-14 CE 77.50 1.00 0.10
11.11%
1.20
0.90
56,000 14 0.56 176,000 40,000
29.41%
RPOWER 24-Dec-14 CE 90.00 0.20 -0.05
-20.00%
0.25
0.15
56,000 14 0.11 432,000 16,000
3.85%
TATACOMM 27-Nov-14 CE 470.00 0.10 -0.30
-75.00%
0.85
0.05
56,000 56 0.20 46,000 11,000
31.43%
INFY 27-Nov-14 CE 4,450.00 0.05 -1.10
-95.65%
1.00
0.05
55,875 447 0.23 39,250 18,625
90.30%
NIFTY 31-Dec-15 CE 8,500.00 830.00 2.00
0.24%
830.30
820.00
55,650 7 461.05 205,550 52,700
34.48%
ASHOKLEY 24-Dec-14 CE 67.50 0.10 0.00
0.00%
0.15
0.10
55,000 5 0.06 99,000 44,000
80.00%
ONGC 27-Nov-14 CE 440.00 0.05 0.00
0.00%
0.05
0.05
55,000 110 0.03 297,500 13,500
4.75%
SBIN 24-Dec-14 CE 280.00 29.00 -1.50
-4.92%
30.15
27.15
55,000 44 15.88 326,250 38,750
13.48%
HEXAWARE 27-Nov-14 CE 210.00 7.40 2.20
42.31%
7.70
4.45
54,000 27 3.39 122,000 -14,000
-10.29%
ITC 27-Nov-14 CE 350.00 10.00 -3.75
-27.27%
11.50
5.95
54,000 54 5.28 61,000 -17,000
-21.79%
NTPC 27-Nov-14 CE 147.50 0.05 0.00
0.00%
0.25
0.05
54,000 27 0.03 292,000 38,000
14.96%
TITAN 27-Nov-14 CE 410.00 0.05 -0.05
-50.00%
0.05
0.05
54,000 54 0.03 269,000 -2,000
-0.74%
ICICIBANK 24-Dec-14 CE 1,900.00 8.50 0.35
4.29%
9.00
5.30
53,250 213 3.80 176,750 11,500
6.96%
CIPLA 24-Dec-14 CE 680.00 8.50 1.05
14.09%
9.00
7.20
52,500 105 4.11 48,500 19,500
67.24%
ICICIBANK 24-Dec-14 CE 1,700.00 72.00 8.85
14.01%
72.00
57.00
52,500 210 33.02 71,750 24,500
51.85%
SUNPHARMA 24-Dec-14 CE 840.00 35.85 4.05
12.74%
39.00
31.65
52,250 209 18.48 51,250 20,000
64.00%
IBREALEST 24-Dec-14 CE 90.00 1.00 0.50
100.00%
1.05
0.80
52,000 13 0.50 44,000 44,000
0.00%
PTC 24-Dec-14 CE 105.00 2.00 -0.15
-6.98%
2.20
1.80
52,000 13 1.03 144,000 20,000
16.13%
SYNDIBANK 24-Dec-14 CE 135.00 2.00 -0.25
-11.11%
2.40
1.95
52,000 26 1.07 50,000 2,000
4.17%
BANKNIFTY 27-Nov-14 CE 18,600.00 0.05 -1.45
-96.67%
0.90
0.05
51,625 2,065 0.11 79,575 -9,675
-10.84%
HINDUNILVR 24-Dec-14 CE 790.00 21.00 -6.45
-23.50%
21.15
11.75
51,500 103 8.72 27,500 27,500
0.00%
AXISBANK 27-Nov-14 CE 500.00 0.05 0.00
0.00%
0.90
0.05
51,250 41 0.06 722,500 -3,750
-0.52%
COALINDIA 27-Nov-14 CE 370.00 0.05 -0.10
-66.67%
0.20
0.05
51,000 51 0.03 409,000 -15,000
-3.54%
GAIL 24-Dec-14 CE 500.00 12.35 -0.40
-3.14%
15.00
11.80
51,000 102 6.59 71,500 19,000
36.19%
SKSMICRO 24-Dec-14 CE 350.00 15.20 0.80
5.56%
16.80
14.45
51,000 51 8.10 65,000 17,000
35.42%
SKSMICRO 27-Nov-14 CE 340.00 6.55 0.90
15.93%
10.45
5.20
51,000 51 3.76 43,000 -18,000
-29.51%
TATACOMM 24-Dec-14 CE 480.00 9.50 3.10
48.44%
10.15
8.50
51,000 51 4.79 9,000 7,000
350.00%
CROMPGREAV 27-Nov-14 CE 220.00 0.05 -0.10
-66.67%
0.05
0.05
50,000 50 0.03 191,000 -4,000
-2.05%
CAIRN 24-Dec-14 CE 300.00 1.35 -0.30
-18.18%
1.75
1.20
50,000 50 0.73 142,000 30,000
26.79%
IOC 27-Nov-14 CE 380.00 0.05 -0.10
-66.67%
0.10
0.05
50,000 50 0.04 260,000 -4,000
-1.52%
M&MFIN 27-Nov-14 CE 320.00 0.05 -0.10
-66.67%
0.20
0.05
50,000 50 0.06 98,000 10,000
11.36%
NIFTY 31-Dec-15 CE 8,600.00 770.00 555.30
258.64%
770.00
770.00
50,000 2,000 385.00 117,600 50,000
73.96%
SKSMICRO 27-Nov-14 CE 360.00 0.05 -0.70
-93.33%
0.95
0.05
50,000 50 0.14 95,000 -2,000
-2.06%
VOLTAS 24-Dec-14 CE 250.00 25.50 3.50
15.91%
28.00
25.50
50,000 50 13.14 52,000 50,000
2,500.00%
ARVIND 24-Dec-14 CE 320.00 2.20 -0.70
-24.14%
4.35
2.20
49,000 49 1.49 57,000 34,000
147.83%
BIOCON 24-Dec-14 CE 470.00 12.25 -2.45
-16.67%
17.25
12.00
49,000 98 7.17 55,000 12,500
29.41%
TATAMTRDVR 24-Dec-14 CE 360.00 2.10 -1.00
-32.26%
2.50
1.80
49,000 49 0.99 42,000 21,000
100.00%
YESBANK 27-Nov-14 CE 660.00 32.20 9.05
39.09%
33.00
18.40
49,000 98 13.42 60,500 -22,500
-27.11%
BHEL 27-Nov-14 CE 220.00 63.80 20.40
47.00%
73.50
50.05
48,000 48 28.51 24,000 -14,000
-36.84%
HINDALCO 27-Nov-14 CE 185.00 0.05 -0.05
-50.00%
0.05
0.05
48,000 24 0.02 172,000 26,000
17.81%
IOC 27-Nov-14 CE 340.00 10.00 5.55
124.72%
10.90
4.00
48,000 48 3.84 27,000 -18,000
-40.00%
IBREALEST 27-Nov-14 CE 85.00 0.05 0.00
0.00%
0.05
0.05
48,000 12 0.02 884,000 0
0.00%
L&TFH 24-Dec-14 CE 90.00 0.10 -0.25
-71.43%
0.15
0.10
48,000 12 0.07 60,000 48,000
400.00%
UNIONBANK 24-Dec-14 CE 230.00 2.95 -0.25
-7.81%
3.25
2.55
48,000 48 1.39 108,000 24,000
28.57%
BHARATFORG 24-Dec-14 CE 960.00 42.35 9.45
28.72%
44.80
30.05
47,250 189 18.98 40,000 17,500
77.78%
BPCL 27-Nov-14 CE 760.00 0.05 -0.35
-87.50%
0.40
0.05
47,000 94 0.05 118,000 -2,500
-2.07%
CAIRN 24-Dec-14 CE 275.00 7.45 -0.95
-11.31%
8.40
7.35
47,000 47 3.65 57,000 38,000
200.00%
MCLEODRUSS 27-Nov-14 CE 250.00 0.05 -1.15
-95.83%
3.00
0.05
47,000 47 0.52 42,000 -23,000
-35.38%
TATASTEEL 24-Dec-14 CE 510.00 3.00 -1.00
-25.00%
3.80
2.55
47,000 94 1.45 67,500 32,000
90.14%
VOLTAS 24-Dec-14 CE 270.00 15.40 -1.60
-9.41%
16.00
13.50
47,000 47 6.88 40,000 14,000
53.85%
LUPIN 27-Nov-14 CE 1,460.00 0.10 -4.55
-97.85%
9.90
0.05
46,750 187 1.67 46,750 -9,000
-16.14%
AXISBANK 24-Dec-14 CE 450.00 26.00 -5.95
-18.62%
28.80
24.50
46,250 37 12.17 56,250 31,250
125.00%
AXISBANK 27-Nov-14 CE 440.00 27.65 -5.65
-16.97%
31.55
23.00
46,250 37 12.29 88,750 -30,000
-25.26%
ALBK 24-Dec-14 CE 130.00 1.40 0.00
0.00%
1.50
1.00
46,000 23 0.58 136,000 32,000
30.77%
GAIL 24-Dec-14 CE 490.00 16.05 -1.50
-8.55%
19.00
16.05
46,000 92 8.38 39,000 33,000
550.00%
ZEEL 27-Nov-14 CE 385.00 0.05 -1.30
-96.30%
1.30
0.05
46,000 46 0.15 39,000 -6,000
-13.33%
CESC 24-Dec-14 CE 700.00 30.30 -1.70
-5.31%
36.30
29.40
45,500 91 14.41 19,000 5,000
35.71%
HCLTECH 24-Dec-14 CE 1,700.00 33.00 8.00
32.00%
33.45
21.95
45,500 364 12.84 77,250 -2,000
-2.52%
KOTAKBANK 27-Nov-14 CE 1,200.00 0.05 -1.75
-97.22%
1.50
0.05
45,500 182 0.18 44,250 -18,250
-29.20%
RELIANCE 27-Nov-14 CE 1,100.00 0.05 -0.10
-66.67%
0.05
0.05
45,500 182 0.02 369,000 0
0.00%
ARVIND 24-Dec-14 CE 280.00 12.15 -2.60
-17.63%
15.95
12.15
45,000 45 6.06 74,000 24,000
48.00%
CAIRN 24-Dec-14 CE 270.00 9.00 -2.25
-20.00%
11.50
9.00
45,000 45 4.63 172,000 22,000
14.67%
ITC 27-Nov-14 CE 375.00 0.05 -0.10
-66.67%
0.10
0.05
45,000 45 0.03 258,000 -33,000
-11.34%
JPPOWER 27-Nov-14 CE 15.00 0.05 0.00
0.00%
0.05
0.05
45,000 3 0.02 6,765,000 -15,000
-0.22%
LICHSGFIN 24-Dec-14 CE 450.00 3.65 -0.25
-6.41%
4.50
3.55
45,000 45 1.82 35,000 18,000
105.88%
MOTHERSUMI 27-Nov-14 CE 430.00 0.05 -4.00
-98.77%
3.30
0.05
45,000 90 0.43 38,000 -11,000
-22.45%
TVSMOTOR 24-Dec-14 CE 260.00 3.30 1.40
73.68%
3.90
1.60
45,000 45 1.22 49,000 16,000
48.48%
WIPRO 24-Dec-14 CE 600.00 8.30 0.75
9.93%
8.65
7.50
45,000 90 3.65 120,500 11,000
10.05%
NIFTY 29-Jan-15 CE 9,000.00 33.00 2.70
8.91%
34.40
29.20
44,575 1,783 14.21 297,450 11,100
3.88%
ADANIENT 24-Dec-14 CE 460.00 18.45 -0.05
-0.27%
21.35
16.20
44,500 89 8.06 37,000 21,500
138.71%
NIFTY 29-Jan-15 CE 8,500.00 218.80 12.05
5.83%
220.40
200.00
44,300 1,772 93.67 213,250 12,000
5.96%
HEROMOTOCO 27-Nov-14 CE 3,150.00 0.20 -6.50
-97.01%
8.50
0.05
44,125 353 1.14 29,125 500
1.75%
ASHOKLEY 27-Nov-14 CE 57.50 0.05 0.00
0.00%
0.05
0.05
44,000 4 0.02 5,357,000 33,000
0.62%
FEDERALBNK 24-Dec-14 CE 145.00 8.00 1.70
26.98%
8.00
5.70
44,000 22 2.92 100,000 10,000
11.11%
HDIL 24-Dec-14 CE 90.00 1.95 -0.05
-2.50%
1.95
1.40
44,000 11 0.73 112,000 4,000
3.70%
IDFC 27-Nov-14 CE 165.00 0.05 0.00
0.00%
0.05
0.05
44,000 22 0.02 2,172,000 6,000
0.28%
IBREALEST 24-Dec-14 CE 75.00 6.35 1.75
38.04%
6.35
5.40
44,000 11 2.57 32,000 32,000
0.00%
IBREALEST 27-Nov-14 CE 82.50 0.05 0.00
0.00%
0.05
0.05
44,000 11 0.02 228,000 -4,000
-1.72%
NMDC 27-Nov-14 CE 150.00 0.05 0.00
0.00%
0.05
0.05
44,000 22 0.02 438,000 -28,000
-6.01%
SAIL 27-Nov-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
44,000 11 0.02 932,000 4,000
0.43%
TATAGLOBAL 27-Nov-14 CE 175.00 0.05 0.00
0.00%
0.05
0.05
44,000 22 0.02 296,000 -2,000
-0.67%
WIPRO 27-Nov-14 CE 570.00 11.00 1.45
15.18%
13.00
9.05
44,000 88 5.02 120,500 -17,000
-12.36%
WIPRO 27-Nov-14 CE 600.00 0.05 -0.20
-80.00%
0.20
0.05
44,000 88 0.06 259,000 12,500
5.07%
BANKNIFTY 27-Nov-14 CE 17,000.00 1,025.00 40.45
4.11%
1,044.65
891.70
43,150 1,726 425.55 94,275 -4,275
-4.34%
NIFTY 27-Nov-14 CE 7,400.00 1,086.10 11.45
1.07%
1,114.40
1,055.25
43,150 1,726 465.49 4,425 -40,550
-90.16%
SBIN 27-Nov-14 CE 3,300.00 1.40 -0.30
-17.65%
2.10
1.35
43,125 35 0.69 48,500 0
0.00%
M&MFIN 27-Nov-14 CE 300.00 2.75 1.35
96.43%
5.00
1.40
43,000 43 1.25 28,000 -15,000
-34.88%
PNB 27-Nov-14 CE 1,020.00 0.05 -0.40
-88.89%
0.90
0.05
43,000 172 0.22 74,750 3,250
4.55%
UPL 24-Dec-14 CE 350.00 10.15 0.65
6.84%
10.40
7.50
43,000 43 3.83 39,000 21,000
116.67%
SBIN 27-Nov-14 CE 2,850.00 94.50 -17.05
-15.28%
134.65
90.40
42,500 34 45.06 233,000 0
0.00%
HEXAWARE 24-Dec-14 CE 240.00 3.20 0.35
12.28%
3.45
2.55
42,000 21 1.31 36,000 24,000
200.00%
BHEL 27-Nov-14 CE 230.00 53.80 13.00
31.86%
53.80
38.75
42,000 42 17.61 27,000 -28,000
-50.91%
BPCL 27-Nov-14 CE 700.00 13.50 1.90
16.38%
30.50
12.00
42,000 84 9.27 25,500 -9,000
-26.09%
COALINDIA 24-Dec-14 CE 370.00 2.80 -0.45
-13.85%
9.00
2.80
42,000 42 1.36 101,000 16,000
18.82%
GAIL 27-Nov-14 CE 510.00 0.05 -0.70
-93.33%
0.70
0.05
42,000 84 0.05 87,500 500
0.57%
NTPC 24-Dec-14 CE 142.50 3.85 -0.30
-7.23%
4.40
3.30
42,000 21 1.56 46,000 34,000
283.33%
PETRONET 24-Dec-14 CE 210.00 3.90 -0.15
-3.70%
4.25
3.70
42,000 21 1.67 40,000 12,000
42.86%
SUNPHARMA 27-Nov-14 CE 920.00 0.05 -0.25
-83.33%
0.15
0.05
42,000 168 0.03 179,750 -4,000
-2.18%
YESBANK 24-Dec-14 CE 740.00 8.85 1.00
12.74%
9.55
6.00
42,000 84 3.15 66,000 14,000
26.92%
SBIN 27-Nov-14 CE 3,250.00 2.20 -0.10
-4.35%
3.40
1.95
41,625 33 1.11 22,750 0
0.00%
RELCAPITAL 24-Dec-14 CE 600.00 4.45 0.45
11.25%
5.85
4.20
41,500 83 2.10 75,500 0
0.00%
UPL 24-Dec-14 CE 340.00 14.50 -21.90
-60.16%
14.95
11.25
41,000 41 5.66 15,000 15,000
0.00%
UPL 24-Dec-14 CE 360.00 6.25 0.10
1.63%
7.40
4.80
41,000 41 2.44 39,000 18,000
85.71%
BHARATFORG 27-Nov-14 CE 980.00 0.05 -1.45
-96.67%
2.50
0.05
40,750 163 0.46 31,000 -750
-2.36%
BANKNIFTY 27-Nov-14 CE 18,700.00 0.05 -1.35
-96.43%
0.45
0.05
40,500 1,620 0.07 40,675 -11,275
-21.70%
HINDUNILVR 24-Dec-14 CE 820.00 8.15 -9.00
-52.48%
8.80
3.55
40,500 81 2.66 11,500 11,500
0.00%
ADANIPOWER 27-Nov-14 CE 50.00 0.05 0.00
0.00%
0.05
0.05
40,000 5 0.02 4,264,000 -32,000
-0.74%
BHEL 24-Dec-14 CE 240.00 36.40 5.40
17.42%
36.40
28.95
40,000 40 12.62 64,000 29,000
82.86%
DISHTV 24-Dec-14 CE 72.50 1.00 -0.25
-20.00%
1.25
1.00
40,000 10 0.44 44,000 28,000
175.00%
EXIDEIND 24-Dec-14 CE 155.00 11.00 3.45
45.70%
11.20
8.40
40,000 20 3.90 16,000 -2,000
-11.11%
IOC 24-Dec-14 CE 380.00 2.90 0.90
45.00%
4.15
1.90
40,000 40 1.22 59,000 10,000
20.41%
JISLJALEQS 27-Nov-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 880,000 0
0.00%
JINDALSTEL 24-Dec-14 CE 180.00 0.90 -0.10
-10.00%
1.10
0.75
40,000 40 0.34 104,000 31,000
42.47%
KTKBANK 27-Nov-14 CE 130.00 12.80 2.70
26.73%
12.80
8.95
40,000 20 4.23 446,000 -16,000
-3.46%
RECLTD 24-Dec-14 CE 340.00 11.00 -1.85
-14.40%
14.30
11.00
40,000 40 4.91 79,000 13,000
19.70%
RANBAXY 27-Nov-14 CE 660.00 0.05 -0.10
-66.67%
0.20
0.05
40,000 80 0.03 80,000 -7,500
-8.57%
SAIL 27-Nov-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
40,000 10 0.02 924,000 40,000
4.52%
SKSMICRO 27-Nov-14 CE 370.00 0.05 -0.30
-85.71%
0.25
0.05
40,000 40 0.04 138,000 -10,000
-6.76%
TATAGLOBAL 27-Nov-14 CE 150.00 11.25 5.25
87.50%
12.25
6.50
40,000 20 3.79 28,000 0
0.00%
VOLTAS 27-Nov-14 CE 260.00 13.00 -2.95
-18.50%
14.50
10.00
40,000 40 4.79 161,000 -22,000
-12.02%
WIPRO 27-Nov-14 CE 560.00 21.50 1.75
8.86%
23.40
19.70
40,000 80 8.68 101,000 -7,000
-6.48%
YESBANK 27-Nov-14 CE 640.00 53.00 6.15
13.13%
55.00
39.85
40,000 80 19.20 240,500 -17,000
-6.60%
ARVIND 27-Nov-14 CE 330.00 0.05 -0.05
-50.00%
0.05
0.05
39,000 39 0.02 254,000 0
0.00%
BHARATFORG 27-Nov-14 CE 920.00 34.00 12.50
58.14%
40.55
19.00
39,000 156 11.87 86,750 -18,500
-17.58%
INDUSINDBK 27-Nov-14 CE 720.00 0.05 -2.95
-98.33%
6.00
0.05
39,000 78 1.51 44,500 -9,000
-16.82%
IRB 24-Dec-14 CE 250.00 25.55 4.70
22.54%
25.55
20.10
39,000 39 8.87 62,000 31,000
100.00%
ORIENTBANK 24-Dec-14 CE 290.00 12.10 3.95
48.47%
13.40
7.30
39,000 39 3.79 24,000 8,000
50.00%
TATACHEM 24-Dec-14 CE 430.00 15.30 4.25
38.46%
18.00
12.55
39,000 39 5.92 22,000 11,000
100.00%
VOLTAS 27-Nov-14 CE 240.00 31.00 7.50
31.91%
31.90
31.00
39,000 39 12.18 11,000 -38,000
-77.55%
ZEEL 27-Nov-14 CE 395.00 0.05 -0.25
-83.33%
0.15
0.05
39,000 39 0.02 42,000 2,000
5.00%
HINDUNILVR 27-Nov-14 CE 760.00 29.50 19.85
205.70%
29.90
10.90
38,500 77 7.84 27,500 -22,500
-45.00%
HCLTECH 27-Nov-14 CE 1,640.00 22.00 12.30
126.80%
25.00
2.25
38,250 306 3.55 17,375 -1,750
-9.15%
LT 24-Dec-14 CE 1,600.00 59.00 -11.35
-16.13%
73.50
55.50
38,250 153 23.57 27,250 16,500
153.49%
ALBK 27-Nov-14 CE 105.00 10.10 1.70
20.24%
10.10
8.00
38,000 19 3.68 24,000 -34,000
-58.62%
ALBK 27-Nov-14 CE 140.00 0.05 0.00
0.00%
0.05
0.05
38,000 19 0.02 70,000 2,000
2.94%
BANKINDIA 24-Dec-14 CE 270.00 16.10 -5.45
-25.29%
17.10
15.25
38,000 38 6.05 31,000 29,000
1,450.00%
DABUR 24-Dec-14 CE 250.00 4.90 1.65
50.77%
5.15
3.75
38,000 38 1.71 36,000 26,000
260.00%
IDFC 24-Dec-14 CE 175.00 0.75 -0.15
-16.67%
0.95
0.45
38,000 19 0.29 132,000 12,000
10.00%
IDFC 24-Dec-14 CE 180.00 0.40 -0.15
-27.27%
0.55
0.40
38,000 19 0.17 214,000 6,000
2.88%
M&MFIN 24-Dec-14 CE 320.00 6.10 2.25
58.44%
7.30
4.55
38,000 38 2.39 31,000 4,000
14.81%
NTPC 24-Dec-14 CE 147.50 1.75 -0.45
-20.45%
2.40
1.75
38,000 19 0.79 42,000 18,000
75.00%
POWERGRID 27-Nov-14 CE 137.50 2.95 1.05
55.26%
4.00
2.55
38,000 19 1.30 70,000 -14,000
-16.67%
TATACHEM 24-Dec-14 CE 450.00 7.50 2.15
40.19%
8.45
6.05
38,000 38 2.76 31,000 20,000
181.82%
UNIONBANK 27-Nov-14 CE 200.00 4.35 -0.95
-17.92%
7.35
4.35
38,000 38 2.20 45,000 -15,000
-25.00%
HEROMOTOCO 27-Nov-14 CE 3,100.00 1.00 -22.40
-95.73%
30.30
1.00
37,750 302 7.34 43,125 -18,125
-29.59%
HINDPETRO 24-Dec-14 CE 520.00 36.80 11.80
47.20%
40.90
26.45
37,500 75 11.47 22,000 11,000
100.00%
AXISBANK 24-Dec-14 CE 460.00 19.90 -2.30
-10.36%
21.25
18.00
37,500 30 7.57 45,000 36,250
414.29%
HDFC 24-Dec-14 CE 1,160.00 32.40 -1.35
-4.00%
35.35
26.05
37,250 149 11.15 52,250 20,250
63.28%
ADANIENT 24-Dec-14 CE 480.00 10.85 -0.25
-2.25%
12.75
9.40
37,000 74 4.01 34,500 13,500
64.29%
BANKINDIA 24-Dec-14 CE 310.00 2.40 -0.40
-14.29%
2.95
2.40
37,000 37 1.00 60,000 12,000
25.00%
CANBK 24-Dec-14 CE 420.00 6.00 -0.40
-6.25%
6.70
5.80
37,000 37 2.30 73,000 16,000
28.07%
GAIL 27-Nov-14 CE 520.00 0.05 -0.20
-80.00%
0.15
0.05
37,000 74 0.02 144,000 -23,000
-13.77%
HDFCBANK 27-Nov-14 CE 970.00 0.05 -1.00
-95.24%
0.90
0.05
37,000 148 0.11 91,750 3,500
3.97%
PFC 27-Nov-14 CE 290.00 8.30 -0.25
-2.92%
13.00
7.00
37,000 37 3.53 75,000 -23,000
-23.47%
VOLTAS 27-Nov-14 CE 250.00 23.00 -3.15
-12.05%
23.00
19.85
37,000 37 7.90 70,000 -20,000
-22.22%
BIOCON 24-Dec-14 CE 460.00 16.45 -2.65
-13.87%
21.50
15.80
36,500 73 6.54 63,000 2,000
3.28%
RANBAXY 24-Dec-14 CE 680.00 7.20 1.80
33.33%
7.80
4.45
36,500 73 2.23 36,000 18,000
100.00%
PNB 24-Dec-14 CE 1,020.00 31.70 11.80
59.30%
31.80
23.00
36,250 145 10.14 17,750 10,500
144.83%
SBIN 24-Dec-14 CE 295.00 17.60 -0.80
-4.35%
19.25
16.20
36,250 29 6.39 98,750 2,500
2.60%
AXISBANK 24-Dec-14 CE 510.00 2.75 -0.95
-25.68%
3.40
2.70
36,250 29 1.10 53,750 -3,750
-6.52%
HINDALCO 27-Nov-14 CE 150.00 22.30 3.55
18.93%
25.00
19.45
36,000 18 8.23 162,000 -32,000
-16.49%
IDBI 24-Dec-14 CE 72.50 2.20 0.05
2.33%
2.20
1.70
36,000 9 0.71 44,000 4,000
10.00%
IFCI 27-Nov-14 CE 45.00 0.05 0.00
0.00%
0.05
0.05
36,000 4 0.02 4,572,000 9,000
0.20%
IRB 27-Nov-14 CE 250.00 18.25 9.00
97.30%
18.25
7.45
36,000 36 4.29 35,000 -14,000
-28.57%
ITC 24-Dec-14 CE 400.00 0.80 -0.25
-23.81%
1.00
0.65
36,000 36 0.27 121,000 28,000
30.11%
PTC 24-Dec-14 CE 95.00 5.85 -1.50
-20.41%
6.00
5.30
36,000 9 2.05 64,000 20,000
45.45%
SKSMICRO 24-Dec-14 CE 380.00 5.55 0.50
9.90%
6.50
5.35
36,000 36 2.05 35,000 27,000
337.50%
SBIN 24-Dec-14 CE 3,200.00 25.80 -1.45
-5.32%
35.00
24.80
35,875 29 10.64 53,625 0
0.00%
RANBAXY 27-Nov-14 CE 600.00 15.85 -2.00
-11.20%
22.00
13.40
35,500 71 6.32 29,500 -21,500
-42.16%
BHEL 27-Nov-14 CE 300.00 0.05 0.00
0.00%
0.05
0.05
35,000 35 0.02 189,000 6,000
3.28%
AMBUJACEM 27-Nov-14 CE 225.00 0.05 -4.00
-98.77%
4.30
0.05
35,000 35 0.65 86,000 -9,000
-9.47%
HAVELLS 27-Nov-14 CE 315.00 0.05 -0.85
-94.44%
1.50
0.05
35,000 28 0.28 20,000 -10,000
-33.33%
HINDPETRO 27-Nov-14 CE 520.00 27.50 16.45
148.87%
32.00
12.50
35,000 70 8.10 54,500 -4,000
-6.84%
ITC 27-Nov-14 CE 355.00 5.80 -3.25
-35.91%
6.25
2.50
35,000 35 1.67 43,000 -8,000
-15.69%
TCS 24-Dec-14 CE 2,650.00 70.45 13.10
22.84%
72.50
56.95
35,000 280 21.88 42,125 0
0.00%
BANKNIFTY 24-Dec-14 CE 18,100.00 418.40 8.05
1.96%
424.50
345.10
34,750 1,390 133.35 19,050 700
3.81%
BPCL 24-Dec-14 CE 700.00 37.50 7.55
25.21%
44.75
32.00
34,000 68 12.29 22,000 19,500
780.00%
DLF 24-Dec-14 CE 190.00 0.70 -0.35
-33.33%
1.00
0.70
34,000 17 0.30 108,000 26,000
31.71%
HDFCBANK 24-Dec-14 CE 980.00 10.60 -2.05
-16.21%
13.40
10.50
34,000 136 3.95 112,750 1,000
0.89%
IDFC 27-Nov-14 CE 140.00 14.90 1.30
9.56%
15.45
14.05
34,000 17 5.09 54,000 -28,000
-34.15%
LUPIN 24-Dec-14 CE 1,500.00 29.10 3.65
14.34%
31.70
22.35
34,000 136 9.49 66,500 15,000
29.13%
POWERGRID 27-Nov-14 CE 155.00 0.05 0.00
0.00%
0.05
0.05
34,000 17 0.02 504,000 0
0.00%
SUNPHARMA 27-Nov-14 CE 880.00 0.05 -0.80
-94.12%
0.50
0.05
34,000 136 0.06 111,250 -6,750
-5.72%
SUNTV 27-Nov-14 CE 320.00 1.00 -3.20
-76.19%
3.50
0.05
34,000 34 0.43 31,000 3,000
10.71%
TATACHEM 24-Dec-14 CE 440.00 10.50 -1.25
-10.64%
12.60
8.00
34,000 34 3.70 36,000 21,000
140.00%
AXISBANK 24-Dec-14 CE 440.00 31.70 -1.30
-3.94%
36.10
31.70
33,750 27 11.22 31,250 27,500
733.33%
NIFTY 27-Nov-14 CE 8,750.00 0.05 -0.30
-85.71%
0.10
0.05
33,275 1,331 0.02 66,125 6,350
10.62%
M&M 27-Nov-14 CE 1,260.00 30.00 13.70
84.05%
39.95
15.00
33,250 133 8.00 32,500 -6,250
-16.13%
CANBK 24-Dec-14 CE 410.00 8.50 -0.30
-3.41%
9.15
8.00
33,000 33 2.83 48,000 17,000
54.84%
LICHSGFIN 24-Dec-14 CE 400.00 22.00 3.80
20.88%
22.85
20.35
33,000 33 7.10 41,000 18,000
78.26%
RANBAXY 27-Nov-14 CE 610.00 6.50 -2.90
-30.85%
12.50
6.50
33,000 66 3.20 40,500 -10,500
-20.59%
SKSMICRO 24-Dec-14 CE 370.00 8.10 0.65
8.72%
8.90
7.70
33,000 33 2.80 34,000 16,000
88.89%
NIFTY 24-Dec-14 CE 8,450.00 162.00 10.65
7.04%
166.00
140.00
32,800 1,312 50.72 104,575 6,525
6.65%
SUNPHARMA 27-Nov-14 CE 930.00 0.05 -0.10
-66.67%
0.10
0.05
32,750 131 0.02 67,250 -8,500
-11.22%
ADANIENT 24-Dec-14 CE 500.00 6.00 -0.40
-6.25%
7.20
5.10
32,500 65 1.88 67,500 13,500
25.00%
AUROPHARMA 24-Dec-14 CE 1,140.00 25.35 -0.10
-0.39%
28.55
21.80
32,500 130 8.47 45,750 14,750
47.58%
HDFC 27-Nov-14 CE 1,140.00 12.60 -8.75
-40.98%
25.00
5.00
32,250 129 3.52 33,250 -8,250
-19.88%
ICICIBANK 24-Dec-14 CE 1,600.00 145.00 14.90
11.45%
145.00
123.70
32,250 129 42.35 68,750 27,750
67.68%
JSWSTEEL 27-Nov-14 CE 1,250.00 0.05 -0.15
-75.00%
1.00
0.05
32,250 129 0.18 64,000 -26,750
-29.48%
ANDHRABANK 24-Dec-14 CE 82.50 4.40 0.90
25.71%
4.40
3.85
32,000 8 1.33 48,000 8,000
20.00%
ADANIPOWER 24-Dec-14 CE 60.00 0.10 -0.10
-50.00%
0.25
0.10
32,000 4 0.05 56,000 16,000
40.00%
BIOCON 27-Nov-14 CE 450.00 7.30 -4.70
-39.17%
14.00
6.00
32,000 64 3.00 52,000 -14,500
-21.80%
RELINFRA 27-Nov-14 CE 680.00 0.05 -0.10
-66.67%
0.10
0.05
32,000 64 0.02 219,500 500
0.23%
CANBK 24-Dec-14 CE 390.00 15.55 -0.25
-1.58%
16.40
14.70
32,000 32 4.92 55,000 16,000
41.03%
CANBK 27-Nov-14 CE 410.00 0.05 0.00
0.00%
0.10
0.05
32,000 32 0.02 172,000 -11,000
-6.01%
DABUR 27-Nov-14 CE 245.00 0.05 -0.45
-90.00%
1.00
0.05
32,000 32 0.14 23,000 0
0.00%
DISHTV 24-Dec-14 CE 62.50 4.40 -0.25
-5.38%
4.40
4.00
32,000 8 1.36 108,000 4,000
3.85%
AMBUJACEM 27-Nov-14 CE 235.00 0.05 -0.45
-90.00%
0.60
0.05
32,000 32 0.05 100,000 17,000
20.48%
INDIACEM 27-Nov-14 CE 120.00 0.05 0.00
0.00%
0.05
0.05
32,000 16 0.02 606,000 12,000
2.02%
ICICIBANK 24-Dec-14 CE 1,780.00 33.85 3.80
12.65%
33.85
24.95
32,000 128 9.40 44,250 8,500
23.78%
IOB 24-Dec-14 CE 52.50 4.25 -4.00
-48.48%
4.25
4.00
32,000 8 1.32 - 0
0.00%
IOB 24-Dec-14 CE 57.50 2.40 0.45
23.08%
2.40
2.00
32,000 8 0.72 52,000 16,000
44.44%
IOB 24-Dec-14 CE 62.50 0.90 -1.35
-60.00%
2.70
0.50
32,000 8 0.32 8,000 -4,000
-33.33%
JPASSOCIAT 24-Dec-14 CE 20.00 9.10 -0.55
-5.70%
9.10
9.00
32,000 4 2.90 32,000 32,000
0.00%
JPASSOCIAT 27-Nov-14 CE 22.50 6.00 -3.50
-36.84%
6.00
3.90
32,000 4 1.58 24,000 16,000
200.00%
JSWENERGY 24-Dec-14 CE 97.50 3.70 2.25
155.17%
4.50
3.70
32,000 8 1.29 24,000 20,000
500.00%
L&TFH 24-Dec-14 CE 77.50 0.60 -0.15
-20.00%
0.75
0.60
32,000 8 0.20 80,000 16,000
25.00%
M&M 24-Dec-14 CE 1,280.00 46.10 11.40
32.85%
50.50
37.65
32,000 128 13.14 24,250 18,000
288.00%
M&M 24-Dec-14 CE 1,360.00 13.35 3.95
42.02%
15.70
9.90
32,000 128 4.03 24,000 23,500
4,700.00%
ORIENTBANK 24-Dec-14 CE 280.00 17.60 6.10
53.04%
18.45
10.35
32,000 32 4.72 35,000 3,000
9.38%
PTC 24-Dec-14 CE 110.00 1.10 -0.10
-8.33%
1.20
1.00
32,000 8 0.34 96,000 20,000
26.32%
RECLTD 24-Dec-14 CE 360.00 5.40 -1.45
-21.17%
7.50
5.10
32,000 32 1.91 68,000 7,000
11.48%
SAIL 27-Nov-14 CE 110.00 0.05 -0.65
-92.86%
0.05
0.05
32,000 8 0.02 32,000 32,000
0.00%
SKSMICRO 24-Dec-14 CE 360.00 11.15 0.30
2.76%
12.60
11.15
32,000 32 3.80 42,000 13,000
44.83%
TATAGLOBAL 24-Dec-14 CE 185.00 0.90 0.00
0.00%
1.00
0.85
32,000 16 0.31 22,000 20,000
1,000.00%
WIPRO 24-Dec-14 CE 580.00 17.95 2.55
16.56%
17.95
15.50
32,000 64 5.32 44,000 -15,000
-25.42%
INFY 27-Nov-14 CE 4,500.00 0.05 -0.75
-93.75%
0.80
0.05
31,625 253 0.06 38,375 6,750
21.34%
CENTURYTEX 24-Dec-14 CE 560.00 12.45 -5.35
-30.06%
16.55
11.25
31,500 63 4.29 51,000 2,500
5.15%
RANBAXY 27-Nov-14 CE 680.00 0.05 -0.15
-75.00%
0.10
0.05
31,500 63 0.02 83,500 -2,500
-2.91%
ASIANPAINT 24-Dec-14 CE 730.00 12.20 0.55
4.72%
16.60
11.50
31,000 62 4.32 32,500 12,500
62.50%
KOTAKBANK 24-Dec-14 CE 1,200.00 24.25 -3.20
-11.66%
29.15
20.90
31,000 124 7.19 72,750 -500
-0.68%
RELCAPITAL 24-Dec-14 CE 580.00 8.30 2.35
39.50%
9.00
6.55
31,000 62 2.43 34,500 8,500
32.69%
ZEEL 24-Dec-14 CE 370.00 16.00 -3.35
-17.31%
16.95
13.90
31,000 31 4.67 24,000 23,000
2,300.00%
BANKBARODA 27-Nov-14 CE 1,000.00 15.45 -2.30
-12.96%
28.60
13.60
30,750 123 6.61 22,750 -16,750
-42.41%
ARVIND 27-Nov-14 CE 340.00 0.05 -0.05
-50.00%
0.05
0.05
30,000 30 0.02 143,000 0
0.00%
RELINFRA 24-Dec-14 CE 660.00 8.30 -0.30
-3.49%
12.00
8.00
30,000 60 2.93 39,500 11,000
38.60%
CIPLA 27-Nov-14 CE 670.00 0.05 -0.25
-83.33%
0.15
0.05
30,000 60 0.02 184,000 -2,500
-1.34%
DLF 27-Nov-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
30,000 15 0.02 180,000 -10,000
-5.26%
GMRINFRA 24-Dec-14 CE 25.00 0.20 -0.10
-33.33%
0.25
0.20
30,000 3 0.07 330,000 0
0.00%
IDFC 24-Dec-14 CE 145.00 11.65 -0.95
-7.54%
12.25
11.15
30,000 15 3.57 22,000 18,000
450.00%
ORIENTBANK 27-Nov-14 CE 300.00 0.10 0.00
0.00%
0.10
0.05
30,000 30 0.02 81,000 -13,000
-13.83%
SBIN 27-Nov-14 CE 325.00 0.05 -0.05
-50.00%
0.05
0.05
30,000 24 0.02 111,250 -23,750
-17.59%
PNB 24-Dec-14 CE 1,060.00 18.30 7.85
75.12%
18.30
12.10
29,500 118 4.28 23,000 9,000
64.29%
AUROPHARMA 27-Nov-14 CE 1,060.00 19.70 -5.95
-23.20%
31.45
15.00
29,250 117 6.58 196,750 -13,500
-6.42%
HINDUNILVR 24-Dec-14 CE 810.00 11.50 7.00
155.56%
11.55
6.00
29,000 58 2.63 6,500 5,500
550.00%
TATAMOTORS 24-Dec-14 CE 460.00 60.60 -4.80
-7.34%
60.60
55.00
29,000 58 16.60 35,000 28,000
400.00%
TATACOMM 24-Dec-14 CE 460.00 17.90 5.50
44.35%
18.20
14.70
29,000 29 4.98 15,000 6,000
66.67%
YESBANK 24-Dec-14 CE 660.00 45.70 6.70
17.18%
45.70
35.00
29,000 58 11.62 28,000 26,000
1,300.00%
NIFTY 24-Dec-14 CE 6,800.00 1,740.00 30.30
1.77%
1,740.00
1,701.80
28,775 1,151 492.43 60,400 23,525
63.80%
ICICIBANK 27-Nov-14 CE 1,660.00 58.95 -11.05
-15.79%
59.00
47.00
28,500 114 16.48 37,250 -15,250
-29.05%
INFY 27-Nov-14 CE 3,800.00 566.80 73.95
15.00%
570.25
525.00
28,125 225 152.44 4,500 -23,750
-84.07%
APOLLOTYRE 27-Nov-14 CE 200.00 22.50 -1.55
-6.44%
24.55
19.85
28,000 14 6.06 20,000 -16,000
-44.44%
BIOCON 24-Dec-14 CE 490.00 6.55 -1.45
-18.13%
9.90
6.45
28,000 56 2.14 6,500 4,000
160.00%
CANBK 27-Nov-14 CE 380.00 2.30 -2.85
-55.34%
6.00
2.00
28,000 28 1.16 13,000 -1,000
-7.14%
HINDZINC 24-Dec-14 CE 175.00 1.95 -0.20
-9.30%
2.35
1.75
28,000 14 0.57 40,000 6,000
17.65%
HINDZINC 27-Nov-14 CE 175.00 0.05 -0.10
-66.67%
0.20
0.05
28,000 14 0.02 78,000 0
0.00%
IDBI 24-Dec-14 CE 60.00 9.05 -0.75
-7.65%
9.05
9.00
28,000 7 2.52 28,000 28,000
0.00%
IDBI 27-Nov-14 CE 60.00 8.70 0.45
5.45%
8.70
8.50
28,000 7 2.39 16,000 -28,000
-63.64%
IOC 27-Nov-14 CE 400.00 0.05 -0.05
-50.00%
0.10
0.05
28,000 28 0.02 164,000 -25,000
-13.23%
L&TFH 24-Dec-14 CE 67.50 4.10 -0.35
-7.87%
4.25
4.10
28,000 7 1.15 56,000 20,000
55.56%
PETRONET 27-Nov-14 CE 195.00 3.00 0.45
17.65%
4.50
2.80
28,000 14 1.00 28,000 -16,000
-36.36%
SYNDIBANK 24-Dec-14 CE 120.00 7.90 0.45
6.04%
8.10
6.90
28,000 14 2.05 40,000 14,000
53.85%
SYNDIBANK 24-Dec-14 CE 140.00 1.20 -0.40
-25.00%
1.45
1.20
28,000 14 0.37 46,000 20,000
76.92%
TATAPOWER 24-Dec-14 CE 105.00 0.50 0.20
66.67%
0.65
0.35
28,000 7 0.13 32,000 20,000
166.67%
TATAPOWER 27-Nov-14 CE 87.50 4.50 0.65
16.88%
4.50
3.90
28,000 7 1.22 60,000 -4,000
-6.25%
UCOBANK 27-Nov-14 CE 87.50 0.05 -0.05
-50.00%
0.05
0.05
28,000 7 0.01 160,000 4,000
2.56%
NIFTY 29-Jan-15 CE 8,600.00 162.90 7.05
4.52%
164.95
145.90
27,775 1,111 43.79 96,175 875
0.92%
NIFTY 29-Jan-15 CE 8,800.00 77.80 4.40
5.99%
81.50
70.00
27,575 1,103 21.17 215,625 2,550
1.20%
CESC 24-Dec-14 CE 750.00 13.20 -0.90
-6.38%
16.05
12.75
27,500 55 3.86 40,500 5,500
15.71%
RELCAPITAL 27-Nov-14 CE 460.00 67.00 22.95
52.10%
67.20
48.45
27,500 55 16.35 51,000 -5,500
-9.73%
BANKNIFTY 24-Dec-14 CE 18,400.00 271.00 1.25
0.46%
283.90
222.00
27,425 1,097 69.52 10,875 3,900
55.91%
ASIANPAINT 24-Dec-14 CE 750.00 6.10 0.30
5.17%
9.45
6.10
27,000 54 2.17 20,500 16,500
412.50%
DABUR 27-Nov-14 CE 250.00 0.05 -0.20
-80.00%
0.35
0.05
27,000 27 0.04 46,000 0
0.00%
LUPIN 27-Nov-14 CE 1,500.00 0.05 -0.35
-87.50%
0.90
0.05
27,000 108 0.04 91,250 -11,250
-10.98%
PFC 24-Dec-14 CE 340.00 2.50 -1.00
-28.57%
3.55
2.50
27,000 27 0.89 25,000 16,000
177.78%
TATACHEM 27-Nov-14 CE 420.00 10.00 5.05
102.02%
11.40
6.40
27,000 27 2.61 68,000 -11,000
-13.92%
TATAMOTORS 24-Dec-14 CE 450.00 74.00 -1.00
-1.33%
74.00
65.00
27,000 54 18.00 35,500 27,000
317.65%
TVSMOTOR 27-Nov-14 CE 280.00 0.05 0.00
0.00%
0.05
0.05
27,000 27 0.01 481,000 0
0.00%
M&M 24-Dec-14 CE 1,340.00 19.00 5.10
36.69%
22.15
14.40
26,750 107 4.90 19,750 7,750
64.58%
PNB 24-Dec-14 CE 1,040.00 24.00 9.45
64.95%
24.00
17.25
26,750 107 5.53 26,250 11,000
72.13%
BHARATFORG 24-Dec-14 CE 980.00 33.40 7.90
30.98%
35.65
24.00
26,500 106 8.10 20,500 10,750
110.26%
CENTURYTEX 24-Dec-14 CE 540.00 20.10 -6.75
-25.14%
25.00
19.00
26,500 53 5.83 23,500 9,000
62.07%
SBIN 27-Nov-14 CE 2,750.00 174.50 -24.25
-12.20%
220.00
170.00
26,500 21 50.03 117,625 0
0.00%
BANKNIFTY 24-Dec-14 CE 17,000.00 1,195.00 28.30
2.43%
1,213.35
1,080.00
26,475 1,059 306.88 45,250 23,250
105.68%
BANKNIFTY 24-Dec-14 CE 18,300.00 315.00 1.20
0.38%
327.00
258.25
26,475 1,059 75.76 21,675 12,900
147.01%
INFY 27-Nov-14 CE 4,150.00 212.20 64.30
43.48%
218.40
159.60
26,375 211 53.70 17,625 -18,250
-50.87%
INFY 27-Nov-14 CE 4,000.00 365.00 73.95
25.41%
371.65
323.00
26,125 209 93.11 12,750 -21,500
-62.77%
EXIDEIND 24-Dec-14 CE 175.00 2.35 1.40
147.37%
2.55
2.20
26,000 13 0.63 22,000 20,000
1,000.00%
ICICIBANK 27-Nov-14 CE 1,760.00 0.15 -0.85
-85.00%
0.60
0.05
26,000 104 0.05 83,000 -4,000
-4.60%
IGL 27-Nov-14 CE 430.00 16.20 7.40
84.09%
25.00
8.00
26,000 52 4.50 33,000 -3,000
-8.33%
NMDC 27-Nov-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
26,000 13 0.01 684,000 2,000
0.29%
PFC 24-Dec-14 CE 320.00 5.75 -0.60
-9.45%
8.50
5.75
26,000 26 1.92 32,000 9,000
39.13%
PFC 24-Dec-14 CE 330.00 4.05 -0.90
-18.18%
5.55
4.00
26,000 26 1.30 28,000 8,000
40.00%
PNB 27-Nov-14 CE 900.00 98.00 30.45
45.08%
100.00
85.70
26,000 104 24.28 25,750 -4,000
-13.45%
RCOM 24-Dec-14 CE 107.50 5.60 1.55
38.27%
5.75
4.75
26,000 13 1.39 16,000 14,000
700.00%
RECLTD 27-Nov-14 CE 320.00 10.00 -1.00
-9.09%
13.55
9.70
26,000 26 2.78 73,000 -14,000
-16.09%
SSLT 27-Nov-14 CE 230.00 7.90 -3.35
-29.78%
11.00
7.20
26,000 26 2.18 62,000 -11,000
-15.07%
TATAGLOBAL 24-Dec-14 CE 150.00 13.45 4.70
53.71%
13.50
9.20
26,000 13 3.05 24,000 2,000
9.09%
NIFTY 27-Nov-14 CE 8,900.00 0.05 -0.30
-85.71%
0.10
0.05
25,675 1,027 0.01 147,600 10,275
7.48%
TECHM 24-Dec-14 CE 2,700.00 65.00 -2.30
-3.42%
72.95
60.00
25,625 205 16.85 42,750 13,500
46.15%
JUBLFOOD 27-Nov-14 CE 1,450.00 0.10 -3.65
-97.33%
20.00
0.10
25,250 101 1.95 16,750 -3,500
-17.28%
MARUTI 24-Dec-14 CE 3,400.00 33.90 -8.90
-20.79%
45.45
32.65
25,250 202 9.51 99,750 5,125
5.42%
LICHSGFIN 27-Nov-14 CE 430.00 0.05 0.00
0.00%
0.10
0.05
25,000 25 0.02 149,000 -17,000
-10.24%
SBIN 27-Nov-14 CE 250.00 56.00 0.00
0.00%
58.00
54.90
25,000 20 14.07 140,000 -1,250
-0.88%
SSLT 27-Nov-14 CE 260.00 0.05 -0.05
-50.00%
0.10
0.05
25,000 25 0.01 635,000 -15,000
-2.31%
SKSMICRO 24-Dec-14 CE 340.00 19.90 1.15
6.13%
22.20
19.80
25,000 25 5.21 22,000 -1,000
-4.35%
TATAMOTORS 24-Dec-14 CE 510.00 23.70 -0.65
-2.67%
23.70
18.80
25,000 50 5.07 36,500 19,000
108.57%
AXISBANK 24-Dec-14 CE 520.00 2.20 -0.20
-8.33%
2.25
1.55
25,000 20 0.46 86,250 13,750
18.97%
YESBANK 27-Nov-14 CE 740.00 0.05 0.00
0.00%
0.05
0.05
25,000 50 0.01 162,500 0
0.00%
ZEEL 27-Nov-14 CE 400.00 0.05 -0.10
-66.67%
0.05
0.05
25,000 25 0.01 165,000 -1,000
-0.60%
BANKNIFTY 24-Dec-14 CE 19,300.00 49.00 -1.30
-2.58%
55.00
38.80
24,550 982 10.82 41,275 675
1.66%
BIOCON 27-Nov-14 CE 500.00 0.10 -0.10
-50.00%
0.10
0.05
24,500 49 0.01 106,000 2,500
2.42%
TATAMOTORS 27-Nov-14 CE 450.00 65.80 -6.70
-9.24%
65.80
62.25
24,500 49 15.67 14,000 -14,000
-50.00%
WIPRO 24-Dec-14 CE 590.00 12.30 1.10
9.82%
12.50
10.95
24,500 49 2.93 40,500 7,000
20.90%
KOTAKBANK 27-Nov-14 CE 1,220.00 0.05 -0.65
-92.86%
1.05
0.05
24,250 97 0.06 45,500 -6,250
-12.08%
HEXAWARE 24-Dec-14 CE 225.00 7.75 1.45
23.02%
7.75
5.85
24,000 12 1.75 16,000 10,000
166.67%
ARVIND 24-Dec-14 CE 310.00 3.60 -1.20
-25.00%
5.10
3.55
24,000 24 0.99 39,000 12,000
44.44%
ASIANPAINT 24-Dec-14 CE 710.00 19.15 0.70
3.79%
25.90
19.15
24,000 48 5.44 51,000 0
0.00%
BHARTIARTL 24-Dec-14 CE 380.00 19.00 -1.00
-5.00%
19.00
15.45
24,000 48 4.17 19,500 18,000
1,200.00%
COALINDIA 24-Dec-14 CE 380.00 1.55 -0.20
-11.43%
1.85
1.20
24,000 24 0.37 71,000 12,000
20.34%
COALINDIA 27-Nov-14 CE 380.00 0.05 0.00
0.00%
0.10
0.05
24,000 24 0.01 334,000 4,000
1.21%
DISHTV 24-Dec-14 CE 75.00 0.85 -0.15
-15.00%
0.85
0.70
24,000 6 0.19 20,000 8,000
66.67%
GAIL 27-Nov-14 CE 480.00 8.00 -2.95
-26.94%
14.90
8.00
24,000 48 2.62 27,500 -13,500
-32.93%
INDIACEM 27-Nov-14 CE 90.00 5.60 -22.10
-79.78%
5.60
3.75
24,000 12 1.12 10,000 10,000
0.00%
INDUSINDBK 24-Dec-14 CE 680.00 50.00 12.80
34.41%
50.00
50.00
24,000 48 12.00 24,500 24,000
4,800.00%
IOB 27-Nov-14 CE 70.00 0.05 0.00
0.00%
0.05
0.05
24,000 6 0.01 116,000 8,000
7.41%
JPASSOCIAT 24-Dec-14 CE 25.00 4.80 -0.80
-14.29%
4.80
4.80
24,000 3 1.15 24,000 8,000
50.00%
KOTAKBANK 27-Nov-14 CE 1,240.00 0.05 -0.35
-87.50%
0.45
0.05
24,000 96 0.02 81,000 -15,500
-16.06%
LICHSGFIN 24-Dec-14 CE 440.00 5.80 0.50
9.43%
6.60
5.40
24,000 24 1.43 31,000 12,000
63.16%
PTC 27-Nov-14 CE 90.00 6.60 1.35
25.71%
7.20
6.50
24,000 6 1.65 60,000 0
0.00%
RELCAPITAL 24-Dec-14 CE 480.00 53.70 14.65
37.52%
56.00
42.50
24,000 48 12.19 52,500 -4,500
-7.89%
SAIL 27-Nov-14 CE 82.50 7.90 5.05
177.19%
7.90
3.20
24,000 6 1.51 124,000 0
0.00%
SUNPHARMA 27-Nov-14 CE 940.00 0.05 -0.30
-85.71%
0.10
0.05
24,000 96 0.01 121,750 -1,500
-1.22%
TATAPOWER 24-Dec-14 CE 110.00 0.25 0.20
400.00%
0.25
0.15
24,000 6 0.05 20,000 4,000
25.00%
TVSMOTOR 27-Nov-14 CE 270.00 0.05 -0.05
-50.00%
0.05
0.05
24,000 24 0.01 394,000 -12,000
-2.96%
BHARATFORG 27-Nov-14 CE 1,000.00 0.05 -0.65
-92.86%
0.45
0.05
23,750 95 0.03 35,750 -3,500
-8.92%
ASIANPAINT 24-Dec-14 CE 740.00 9.60 1.45
17.79%
12.20
9.00
23,500 47 2.47 14,500 5,500
61.11%
BPCL 27-Nov-14 CE 780.00 0.05 0.00
0.00%
0.25
0.05
23,500 47 0.02 97,000 -4,000
-3.96%
CESC 27-Nov-14 CE 720.00 0.10 -1.10
-91.67%
0.80
0.10
23,500 47 0.09 31,500 -8,000
-20.25%
IGL 27-Nov-14 CE 480.00 0.05 -0.65
-92.86%
0.90
0.05
23,500 47 0.08 47,500 3,000
6.74%
NIFTY 24-Dec-14 CE 6,250.00 2,269.00 19.55
0.87%
2,275.00
2,237.65
23,450 938 528.16 33,900 16,450
94.27%
BANKNIFTY 24-Dec-14 CE 18,200.00 365.00 5.25
1.46%
385.20
305.00
23,250 930 80.90 24,400 7,800
46.99%
ASIANPAINT 24-Dec-14 CE 700.00 25.00 1.10
4.60%
31.50
23.00
23,000 46 6.49 25,500 -8,000
-23.88%
CIPLA 24-Dec-14 CE 700.00 5.00 0.40
8.70%
5.70
4.00
23,000 46 1.15 59,000 15,000
34.09%
SSLT 24-Dec-14 CE 270.00 1.90 -0.55
-22.45%
2.50
1.75
23,000 23 0.45 52,000 14,000
36.84%
TATASTEEL 27-Nov-14 CE 450.00 9.50 -6.00
-38.71%
14.50
9.00
23,000 46 2.81 36,000 -9,000
-20.00%
TECHM 27-Nov-14 CE 2,750.00 0.05 -1.40
-96.55%
1.05
0.05
23,000 184 0.06 81,000 -5,625
-6.49%
TATACOMM 27-Nov-14 CE 440.00 18.00 8.00
80.00%
20.35
15.00
23,000 23 4.11 20,000 -3,000
-13.04%
NIFTY 27-Nov-14 CE 6,800.00 1,692.75 17.65
1.05%
1,694.10
1,656.05
22,950 918 384.42 2,150 -17,350
-88.97%
RANBAXY 24-Dec-14 CE 700.00 4.95 1.95
65.00%
5.30
2.25
22,500 45 0.93 22,500 10,500
87.50%
TATAMOTORS 27-Nov-14 CE 460.00 60.00 -2.00
-3.23%
60.00
52.00
22,500 45 12.54 10,500 -18,000
-63.16%
AXISBANK 27-Nov-14 CE 430.00 38.40 -2.10
-5.19%
39.80
34.25
22,500 18 8.27 37,500 -6,250
-14.29%
KOTAKBANK 24-Dec-14 CE 1,160.00 43.00 -3.10
-6.72%
45.10
37.00
22,250 89 8.82 13,000 6,500
100.00%
LUPIN 24-Dec-14 CE 1,460.00 44.50 1.50
3.49%
48.50
35.15
22,250 89 9.58 23,000 10,000
76.92%
RELIANCE 24-Dec-14 CE 1,100.00 1.75 -0.65
-27.08%
2.65
1.75
22,250 89 0.48 133,250 18,500
16.12%
RELIANCE 27-Nov-14 CE 1,060.00 0.05 -0.05
-50.00%
0.05
0.05
22,250 89 0.01 217,750 2,000
0.93%
ASHOKLEY 24-Dec-14 CE 40.00 11.95 1.65
16.02%
11.95
11.00
22,000 2 2.52 33,000 11,000
50.00%
ASHOKLEY 27-Nov-14 CE 60.00 0.05 0.00
0.00%
0.05
0.05
22,000 2 0.01 7,557,000 11,000
0.15%
ASHOKLEY 27-Nov-14 CE 62.50 0.05 0.00
0.00%
0.05
0.05
22,000 2 0.01 2,035,000 22,000
1.09%
AUROPHARMA 24-Dec-14 CE 1,160.00 19.15 -0.45
-2.30%
21.80
13.10
22,000 88 3.96 22,000 3,000
15.79%
BHARTIARTL 27-Nov-14 CE 380.00 4.95 -9.45
-65.63%
13.40
4.00
22,000 44 1.44 43,000 500
1.18%
CIPLA 24-Dec-14 CE 620.00 34.25 5.25
18.10%
34.25
29.10
22,000 44 6.89 51,500 -3,500
-6.36%
CAIRN 24-Dec-14 CE 285.00 3.85 -0.30
-7.23%
4.50
3.70
22,000 22 0.89 23,000 9,000
64.29%
CAIRN 27-Nov-14 CE 260.00 12.00 1.20
11.11%
13.15
11.00
22,000 22 2.66 174,000 -7,000
-3.87%
CAIRN 27-Nov-14 CE 295.00 0.05 -0.10
-66.67%
0.05
0.05
22,000 22 0.01 73,000 -2,000
-2.67%
HINDZINC 24-Dec-14 CE 180.00 1.10 0.00
0.00%
1.75
1.10
22,000 11 0.28 24,000 20,000
500.00%
IDEA 27-Nov-14 CE 160.00 4.50 0.60
15.38%
4.75
3.45
22,000 11 0.92 172,000 -12,000
-6.52%
ITC 24-Dec-14 CE 350.00 17.00 -2.00
-10.53%
17.00
13.00
22,000 22 3.44 40,000 3,000
8.11%
KTKBANK 24-Dec-14 CE 165.00 1.25 0.40
47.06%
1.25
0.90
22,000 11 0.24 22,000 22,000
0.00%
NMDC 24-Dec-14 CE 155.00 1.20 -0.75
-38.46%
1.50
1.20
22,000 11 0.29 36,000 4,000
12.50%
RCOM 24-Dec-14 CE 112.50 3.60 0.30
9.09%
3.60
3.15
22,000 11 0.74 38,000 6,000
18.75%
RCOM 24-Dec-14 CE 130.00 0.80 0.20
33.33%
0.80
0.50
22,000 11 0.15 78,000 10,000
14.71%
TITAN 27-Nov-14 CE 420.00 0.05 -0.10
-66.67%
0.05
0.05
22,000 22 0.01 168,000 0
0.00%
TATAMTRDVR 24-Dec-14 CE 320.00 15.35 0.55
3.72%
16.55
15.00
22,000 22 3.41 23,000 17,000
283.33%
TVSMOTOR 24-Dec-14 CE 220.00 17.70 5.25
42.17%
19.50
12.15
22,000 22 3.49 16,000 3,000
23.08%
BANKNIFTY 24-Dec-14 CE 17,500.00 800.00 13.75
1.75%
815.00
700.00
21,925 877 166.48 49,950 15,225
43.84%
AUROPHARMA 24-Dec-14 CE 1,120.00 32.25 1.45
4.71%
35.70
29.00
21,750 87 7.08 52,500 5,000
10.53%
NIFTY 27-Nov-14 CE 6,250.00 2,248.50 21.90
0.98%
2,248.50
2,209.00
21,550 862 479.50 5,975 -17,275
-74.30%
HINDUNILVR 24-Dec-14 CE 770.00 30.90 13.70
79.65%
32.00
19.00
21,500 43 5.89 17,000 4,500
36.00%
M&M 24-Dec-14 CE 1,320.00 26.25 6.65
33.93%
30.85
21.10
21,500 86 5.53 9,750 5,750
143.75%
RELIANCE 24-Dec-14 CE 960.00 43.50 -2.00
-4.40%
47.00
41.05
21,500 86 9.53 36,500 13,750
60.44%
ICICIBANK 27-Nov-14 CE 1,780.00 0.05 -0.50
-90.91%
0.80
0.05
21,250 85 0.04 107,500 -6,250
-5.49%
SBIN 24-Dec-14 CE 260.00 47.50 -0.15
-0.31%
48.00
45.70
21,250 17 9.99 31,250 18,750
150.00%
SUNPHARMA 27-Nov-14 CE 910.00 0.05 -0.45
-90.00%
0.20
0.05
21,250 85 0.01 38,750 -3,500
-8.28%
TCS 24-Dec-14 CE 2,750.00 30.00 7.25
31.87%
30.00
22.05
21,125 169 5.29 49,000 3,250
7.10%
CENTURYTEX 24-Dec-14 CE 580.00 7.40 -3.90
-34.51%
11.00
6.60
21,000 42 1.76 28,500 11,000
62.86%
GODREJIND 27-Nov-14 CE 290.00 0.05 -0.40
-88.89%
0.40
0.05
21,000 21 0.03 27,000 11,000
68.75%
HDFCBANK 24-Dec-14 CE 920.00 44.00 -3.00
-6.38%
45.00
41.80
21,000 84 9.35 22,250 15,500
229.63%
INDUSINDBK 24-Dec-14 CE 740.00 14.95 0.25
1.70%
15.70
13.20
21,000 42 3.02 16,000 7,500
88.24%
INDUSINDBK 27-Nov-14 CE 730.00 0.15 -0.50
-76.92%
1.40
0.15
21,000 42 0.18 45,500 -5,500
-10.78%
JINDALSTEL 27-Nov-14 CE 170.00 0.05 -0.05
-50.00%
0.05
0.05
21,000 21 0.01 993,000 -3,000
-0.30%
LT 27-Nov-14 CE 1,550.00 65.00 -16.80
-20.54%
83.00
62.00
21,000 84 15.83 101,000 -4,000
-3.81%
SSLT 27-Nov-14 CE 270.00 0.05 -0.05
-50.00%
0.05
0.05
21,000 21 0.01 287,000 7,000
2.50%
TITAN 24-Dec-14 CE 420.00 1.00 -0.80
-44.44%
1.15
1.00
21,000 21 0.22 19,000 -3,000
-13.64%
SBIN 24-Dec-14 CE 3,300.00 15.00 -1.20
-7.41%
20.00
15.00
20,875 17 3.57 23,875 0
0.00%
BAJAJ-AUTO 27-Nov-14 CE 2,600.00 45.50 19.35
74.00%
50.00
2.00
20,750 166 4.19 12,500 -1,375
-9.91%
NIFTY 24-Dec-14 CE 7,200.00 1,334.60 19.15
1.46%
1,341.50
1,302.00
20,700 828 272.28 81,275 11,525
16.52%
NIFTY 24-Dec-14 CE 6,700.00 1,829.00 13.65
0.75%
1,839.05
1,801.00
20,600 824 375.20 201,750 14,350
7.66%
LUPIN 27-Nov-14 CE 1,480.00 0.05 -1.80
-97.30%
2.00
0.05
20,500 82 0.20 35,000 -1,000
-2.78%
BANKBARODA 24-Dec-14 CE 1,040.00 28.00 -0.05
-0.18%
33.65
27.70
20,250 81 6.20 31,250 3,750
13.64%
HEXAWARE 24-Dec-14 CE 235.00 4.10 1.20
41.38%
4.25
3.55
20,000 10 0.82 20,000 14,000
233.33%
ANDHRABANK 27-Nov-14 CE 90.00 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 972,000 0
0.00%
ALBK 27-Nov-14 CE 110.00 5.10 0.90
21.43%
5.10
3.25
20,000 10 0.79 86,000 -10,000
-10.42%
ADANIENT 27-Nov-14 CE 520.00 0.05 -0.10
-66.67%
0.05
0.05
20,000 40 0.01 146,000 -3,000
-2.01%
BHARTIARTL 24-Dec-14 CE 430.00 2.00 -0.65
-24.53%
2.60
1.85
20,000 40 0.42 87,500 2,500
2.94%
CROMPGREAV 24-Dec-14 CE 240.00 1.00 -1.10
-52.38%
1.35
1.00
20,000 20 0.23 30,000 15,000
100.00%
CROMPGREAV 27-Nov-14 CE 180.00 11.35 -14.15
-55.49%
14.05
10.00
20,000 20 2.30 46,000 -9,000
-16.36%
GMRINFRA 24-Dec-14 CE 30.00 0.10 0.00
0.00%
0.10
0.10
20,000 2 0.02 120,000 0
0.00%
HINDUNILVR 24-Dec-14 CE 760.00 39.50 18.15
85.01%
39.50
32.00
20,000 40 7.03 18,000 7,000
63.64%
IDEA 24-Dec-14 CE 180.00 1.45 -0.30
-17.14%
1.45
1.20
20,000 10 0.26 64,000 12,000
23.08%
IDFC 24-Dec-14 CE 140.00 16.90 1.45
9.39%
16.90
16.45
20,000 10 3.33 22,000 20,000
1,000.00%
INDUSINDBK 24-Dec-14 CE 730.00 19.25 1.40
7.84%
20.00
16.35
20,000 40 3.72 14,000 7,000
100.00%
MCLEODRUSS 27-Nov-14 CE 260.00 0.15 -0.55
-78.57%
0.40
0.05
20,000 20 0.04 61,000 -2,000
-3.17%
NMDC 24-Dec-14 CE 160.00 0.80 -0.30
-27.27%
1.00
0.70
20,000 10 0.17 158,000 18,000
12.86%
POWERGRID 24-Dec-14 CE 155.00 0.40 0.00
0.00%
0.55
0.35
20,000 10 0.09 48,000 10,000
26.32%
RPOWER 27-Nov-14 CE 65.00 3.50 -0.30
-7.89%
3.75
3.30
20,000 5 0.69 32,000 -8,000
-20.00%
RPOWER 27-Nov-14 CE 77.50 0.05 0.00
0.00%
0.05
0.05
20,000 5 0.01 1,732,000 -4,000
-0.23%
SAIL 24-Dec-14 CE 102.50 0.75 0.55
275.00%
0.75
0.75
20,000 5 0.15 - 0
0.00%
SAIL 27-Nov-14 CE 75.00 14.30 2.25
18.67%
14.35
14.00
20,000 5 2.85 64,000 -16,000
-20.00%
TATAMOTORS 27-Nov-14 CE 560.00 0.05 -0.05
-50.00%
0.05
0.05
20,000 40 0.01 541,500 1,000
0.19%
UCOBANK 24-Dec-14 CE 80.00 5.50 -0.05
-0.90%
6.00
5.05
20,000 5 1.11 24,000 8,000
50.00%
AXISBANK 27-Nov-14 CE 400.00 62.00 -10.50
-14.48%
71.05
62.00
20,000 16 13.49 35,000 -8,750
-20.00%
TATACOMM 24-Dec-14 CE 490.00 6.60 5.25
388.89%
7.10
5.10
20,000 20 1.27 9,000 9,000
0.00%
BAJAJ-AUTO 27-Nov-14 CE 2,650.00 0.35 -6.00
-94.49%
8.15
0.10
19,875 159 0.62 7,000 -2,750
-28.21%
RELINFRA 24-Dec-14 CE 680.00 5.95 1.05
21.43%
8.00
5.20
19,500 39 1.32 38,000 8,500
28.81%
HCLTECH 27-Nov-14 CE 1,700.00 0.05 -1.00
-95.24%
0.95
0.05
19,500 156 0.08 67,875 -9,625
-12.42%
YESBANK 24-Dec-14 CE 760.00 5.30 0.45
9.28%
5.65
3.50
19,500 39 0.89 29,000 15,000
107.14%
SBIN 24-Dec-14 CE 3,100.00 45.20 -4.05
-8.22%
61.60
44.00
19,375 16 9.75 29,375 0
0.00%
ACC 24-Dec-14 CE 1,500.00 16.60 -0.30
-1.78%
22.15
13.00
19,250 77 3.28 21,000 2,500
13.51%
AUROPHARMA 27-Nov-14 CE 1,160.00 0.10 -0.25
-71.43%
1.75
0.05
19,000 76 0.04 70,250 -2,250
-3.10%
COALINDIA 27-Nov-14 CE 340.00 10.80 0.10
0.93%
10.80
7.00
19,000 19 1.91 29,000 1,000
3.57%
AMBUJACEM 27-Nov-14 CE 240.00 0.05 -0.10
-66.67%
0.10
0.05
19,000 19 0.01 153,000 6,000
4.08%
INDUSINDBK 24-Dec-14 CE 560.00 165.75 93.05
127.99%
165.75
163.50
19,000 38 31.22 19,000 19,000
0.00%
INDUSINDBK 27-Nov-14 CE 560.00 160.50 23.50
17.15%
164.50
160.50
19,000 38 30.75 6,000 -13,000
-68.42%
ITC 27-Nov-14 CE 380.00 0.05 -0.05
-50.00%
0.10
0.05
19,000 19 0.01 1,113,000 -5,000
-0.45%
NIFTY 27-Nov-14 CE 6,700.00 1,792.85 16.50
0.93%
1,795.05
1,760.00
19,000 760 338.54 5,100 -11,050
-68.42%
RECLTD 24-Dec-14 CE 330.00 15.35 -1.35
-8.08%
17.50
15.35
19,000 19 3.09 34,000 13,000
61.90%
RECLTD 27-Nov-14 CE 300.00 29.40 -1.80
-5.77%
32.50
29.35
19,000 19 5.82 76,000 -17,000
-18.28%
TATAMOTORS 24-Dec-14 CE 500.00 29.50 -3.00
-9.23%
29.50
24.50
19,000 38 4.94 71,000 17,000
31.48%
INFY 27-Nov-14 CE 3,900.00 466.70 75.30
19.24%
469.75
420.00
18,875 151 82.44 16,625 -5,625
-25.28%
BANKNIFTY 27-Nov-14 CE 16,500.00 1,515.00 33.35
2.25%
1,537.75
1,400.00
18,775 751 278.43 7,675 -16,525
-68.29%
AXISBANK 27-Nov-14 CE 420.00 43.10 -10.40
-19.44%
47.50
43.10
18,750 15 8.52 50,000 -1,250
-2.44%
TECHM 24-Dec-14 CE 2,650.00 87.10 -1.45
-1.64%
97.65
81.00
18,625 149 16.73 37,000 14,500
64.44%
BANKBARODA 24-Dec-14 CE 1,120.00 8.05 0.10
1.26%
9.55
7.50
18,500 74 1.50 10,500 2,750
35.48%
HDFC 24-Dec-14 CE 1,220.00 9.80 -0.85
-7.98%
11.05
5.05
18,500 74 1.71 11,250 7,500
200.00%
HDFCBANK 24-Dec-14 CE 930.00 38.00 -3.00
-7.32%
38.90
37.00
18,500 74 6.97 21,000 14,500
223.08%
NIFTY 27-Nov-14 CE 6,400.00 2,092.65 16.40
0.79%
2,095.55
2,059.00
18,425 737 382.43 8,150 -16,350
-66.73%
LUPIN 24-Dec-14 CE 1,540.00 16.45 0.95
6.13%
19.55
12.80
18,250 73 3.09 12,750 8,750
218.75%
LUPIN 27-Nov-14 CE 1,440.00 8.00 -3.10
-27.93%
16.95
4.00
18,250 73 1.77 33,750 -3,500
-9.40%
DLF 24-Dec-14 CE 185.00 0.60 -0.40
-40.00%
1.25
0.60
18,000 9 0.19 16,000 8,000
100.00%
DLF 27-Nov-14 CE 110.00 38.50 -3.00
-7.23%
42.10
38.45
18,000 9 7.18 156,000 -10,000
-6.02%
DABUR 27-Nov-14 CE 230.00 12.50 1.50
13.64%
14.00
11.80
18,000 18 2.34 25,000 -15,000
-37.50%
DABUR 27-Nov-14 CE 235.00 7.80 0.80
11.43%
8.40
7.30
18,000 18 1.38 8,000 -11,000
-57.89%
FEDERALBNK 24-Dec-14 CE 140.00 11.15 2.90
35.15%
11.30
8.50
18,000 9 1.77 20,000 14,000
233.33%
AMBUJACEM 24-Dec-14 CE 235.00 3.30 -1.60
-32.65%
4.00
3.30
18,000 18 0.66 39,000 15,000
62.50%
HINDALCO 24-Dec-14 CE 195.00 1.35 0.20
17.39%
4.55
1.30
18,000 9 0.35 14,000 8,000
133.33%
HINDALCO 24-Dec-14 CE 220.00 0.85 -0.50
-37.04%
0.85
0.50
18,000 9 0.11 18,000 18,000
0.00%
ICICIBANK 24-Dec-14 CE 1,820.00 22.00 2.90
15.18%
22.00
16.10
18,000 72 3.32 26,000 4,750
22.35%
KTKBANK 24-Dec-14 CE 135.00 11.70 2.70
30.00%
11.70
8.00
18,000 9 1.62 26,000 16,000
160.00%
ADANIPORTS 27-Nov-14 CE 320.00 0.05 -0.05
-50.00%
0.05
0.05
18,000 18 0.01 164,000 -3,000
-1.80%
ONGC 24-Dec-14 CE 430.00 1.55 -0.45
-22.50%
1.90
1.55
18,000 36 0.30 31,500 7,000
28.57%
PETRONET 27-Nov-14 CE 190.00 8.00 0.00
0.00%
8.40
8.00
18,000 9 1.45 20,000 -12,000
-37.50%
SUNTV 24-Dec-14 CE 330.00 9.40 -2.60
-21.67%
10.75
6.65
18,000 18 1.60 12,000 7,000
140.00%
TATAMTRDVR 27-Nov-14 CE 360.00 0.05 0.00
0.00%
0.05
0.05
18,000 18 0.01 141,000 -6,000
-4.08%
TATACOMM 24-Dec-14 CE 500.00 4.60 1.60
53.33%
5.00
4.50
18,000 18 0.85 10,000 9,000
900.00%
TATACOMM 27-Nov-14 CE 430.00 28.10 9.60
51.89%
28.20
26.15
18,000 18 5.01 23,000 -9,000
-28.13%
ZEEL 27-Nov-14 CE 360.00 9.50 -6.75
-41.54%
14.65
8.50
18,000 18 1.84 17,000 -14,000
-45.16%
GLENMARK 24-Dec-14 CE 840.00 18.20 -6.80
-27.20%
20.05
18.20
17,500 35 3.30 17,000 9,500
126.67%
HAVELLS 27-Nov-14 CE 300.00 9.05 1.05
13.13%
12.00
9.00
17,500 14 1.80 33,750 -10,000
-22.86%
HAVELLS 27-Nov-14 CE 305.00 5.00 -2.00
-28.57%
6.50
1.65
17,500 14 0.99 3,750 0
0.00%
AUROPHARMA 27-Nov-14 CE 1,040.00 40.10 -4.10
-9.28%
50.30
36.40
17,250 69 7.37 23,250 -10,500
-31.11%
NIFTY 24-Dec-14 CE 6,400.00 2,130.00 19.30
0.91%
2,135.00
2,099.60
17,175 687 362.96 50,525 15,350
43.64%
BANKNIFTY 27-Nov-14 CE 18,800.00 0.05 -1.30
-96.30%
0.25
0.05
17,100 684 0.03 25,175 50
0.20%
BANKINDIA 24-Dec-14 CE 320.00 1.55 -0.15
-8.82%
1.75
1.55
17,000 17 0.29 48,000 13,000
37.14%
RELINFRA 24-Dec-14 CE 700.00 3.85 0.25
6.94%
5.45
3.40
17,000 34 0.72 44,500 3,500
8.54%
GODREJIND 24-Dec-14 CE 290.00 6.85 -1.30
-15.95%
7.50
6.50
17,000 17 1.20 19,000 10,000
111.11%
GODREJIND 27-Nov-14 CE 300.00 0.10 -0.40
-80.00%
0.25
0.05
17,000 17 0.02 54,000 -2,000
-3.57%
ADANIPORTS 27-Nov-14 CE 280.00 11.00 -8.55
-43.73%
16.00
11.00
17,000 17 2.34 79,000 -9,000
-10.23%
PFC 27-Nov-14 CE 280.00 18.70 -2.70
-12.62%
23.25
17.65
17,000 17 3.41 53,000 -6,000
-10.17%
TCS 24-Dec-14 CE 2,800.00 17.40 4.40
33.85%
17.55
12.20
17,000 136 2.35 38,000 3,500
10.14%
TATAMTRDVR 27-Nov-14 CE 380.00 0.05 0.00
0.00%
0.05
0.05
17,000 17 0.01 27,000 3,000
12.50%
AUROPHARMA 24-Dec-14 CE 1,080.00 51.00 2.10
4.29%
54.10
45.60
16,750 67 8.42 22,250 4,000
21.92%
ICICIBANK 27-Nov-14 CE 1,680.00 40.00 8.50
26.98%
40.00
27.45
16,750 67 5.78 55,750 -15,500
-21.75%
NIFTY 24-Dec-14 CE 8,850.00 14.20 -0.80
-5.33%
15.85
11.00
16,750 670 2.24 11,775 11,775
0.00%
SUNPHARMA 24-Dec-14 CE 920.00 9.00 1.05
13.21%
10.00
7.70
16,750 67 1.51 44,000 6,500
17.33%
SUNPHARMA 27-Nov-14 CE 950.00 0.05 -0.10
-66.67%
0.10
0.05
16,750 67 0.01 103,750 -2,000
-1.89%
AUROPHARMA 27-Nov-14 CE 1,200.00 0.05 -0.30
-85.71%
0.10
0.05
16,500 66 0.01 81,500 -5,750
-6.59%
ASIANPAINT 27-Nov-14 CE 730.00 0.05 -0.50
-90.91%
3.00
0.05
16,500 33 0.09 10,500 2,500
31.25%
BPCL 24-Dec-14 CE 780.00 6.85 2.85
71.25%
8.80
4.85
16,500 33 1.08 20,000 7,500
60.00%
BPCL 24-Dec-14 CE 800.00 4.00 1.60
66.67%
5.00
3.05
16,500 33 0.67 16,500 9,000
120.00%
GLENMARK 27-Nov-14 CE 840.00 0.05 -1.95
-97.50%
0.65
0.05
16,500 33 0.05 24,500 -3,500
-12.50%
HDFCBANK 24-Dec-14 CE 990.00 8.50 -1.55
-15.42%
10.00
8.40
16,500 66 1.48 20,000 9,250
86.05%
IGL 24-Dec-14 CE 460.00 17.00 5.05
42.26%
24.00
13.85
16,500 33 3.12 10,500 9,500
950.00%
IGL 24-Dec-14 CE 470.00 15.00 4.75
46.34%
19.15
14.00
16,500 33 2.51 18,500 13,000
236.36%
MOTHERSUMI 27-Nov-14 CE 450.00 0.05 -0.45
-90.00%
0.20
0.05
16,500 33 0.01 56,500 -12,000
-17.52%
HEROMOTOCO 27-Nov-14 CE 3,200.00 0.05 -1.35
-96.43%
1.35
0.05
16,250 130 0.06 38,875 -2,250
-5.47%
M&M 27-Nov-14 CE 1,250.00 41.00 16.30
65.99%
49.00
28.60
16,250 65 5.98 45,750 -10,500
-18.67%
NIFTY 29-Jun-17 CE 8,500.00 1,509.90 767.70
103.44%
1,509.90
1,509.90
16,250 8 245.36 32,500 0
0.00%
ANDHRABANK 27-Nov-14 CE 75.00 5.20 0.30
6.12%
5.20
5.10
16,000 4 0.82 68,000 -8,000
-10.53%
ADANIPOWER 27-Nov-14 CE 65.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 64,000 16,000
33.33%
CAIRN 27-Nov-14 CE 285.00 0.05 -0.10
-66.67%
0.50
0.05
16,000 16 0.02 78,000 -6,000
-7.14%
DLF 24-Dec-14 CE 130.00 20.45 4.75
30.25%
21.00
20.30
16,000 8 3.28 72,000 6,000
9.09%
DISHTV 27-Nov-14 CE 57.50 6.70 2.20
48.89%
6.80
6.60
16,000 4 1.07 192,000 -8,000
-4.00%
EXIDEIND 27-Nov-14 CE 175.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 120,000 6,000
5.26%
HDIL 24-Dec-14 CE 95.00 0.85 -0.65
-43.33%
0.85
0.70
16,000 4 0.12 60,000 0
0.00%
IDEA 27-Nov-14 CE 175.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 564,000 -4,000
-0.70%
ICICIBANK 27-Nov-14 CE 1,650.00 72.00 9.65
15.48%
75.00
57.70
16,000 64 10.44 36,500 -10,000
-21.51%
IDBI 27-Nov-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 660,000 -4,000
-0.60%
JPASSOCIAT 24-Dec-14 CE 42.50 0.10 -0.05
-33.33%
0.10
0.10
16,000 2 0.02 104,000 16,000
18.18%
JSWENERGY 24-Dec-14 CE 85.00 10.85 0.95
9.60%
11.00
10.00
16,000 4 1.71 28,000 4,000
16.67%
KTKBANK 27-Nov-14 CE 120.00 19.50 -4.15
-17.55%
19.50
19.20
16,000 8 3.09 248,000 0
0.00%
L&TFH 24-Dec-14 CE 85.00 0.35 0.00
0.00%
0.35
0.30
16,000 4 0.05 96,000 0
0.00%
L&TFH 27-Nov-14 CE 65.00 5.35 -1.45
-21.32%
5.50
5.35
16,000 4 0.86 32,000 4,000
14.29%
LICHSGFIN 27-Nov-14 CE 330.00 80.00 10.00
14.29%
81.00
75.00
16,000 16 12.74 16,000 -2,000
-11.11%
NMDC 27-Nov-14 CE 170.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 460,000 -6,000
-1.29%
POWERGRID 27-Nov-14 CE 150.00 0.05 -0.05
-50.00%
0.05
0.05
16,000 8 0.01 1,456,000 12,000
0.83%
PTC 24-Dec-14 CE 120.00 1.15 0.75
187.50%
1.20
0.20
16,000 4 0.11 8,000 0
0.00%
SAIL 24-Dec-14 CE 97.50 1.10 -0.30
-21.43%
1.65
1.10
16,000 4 0.23 16,000 12,000
300.00%
SYNDIBANK 27-Nov-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
16,000 8 0.01 388,000 -2,000
-0.51%
TATAMTRDVR 27-Nov-14 CE 320.00 6.35 -3.40
-34.87%
10.00
6.10
16,000 16 1.19 80,000 -5,000
-5.88%
TATAPOWER 27-Nov-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 912,000 0
0.00%
TATAPOWER 27-Nov-14 CE 110.00 0.05 0.00
0.00%
0.05
0.05
16,000 4 0.01 120,000 0
0.00%
UCOBANK 24-Dec-14 CE 82.50 4.10 -0.65
-13.68%
4.30
4.05
16,000 4 0.66 28,000 8,000
40.00%
NIFTY 27-Nov-14 CE 8,150.00 342.80 11.50
3.47%
347.45
307.80
15,900 636 52.09 13,700 -9,800
-41.70%
BATAINDIA 24-Dec-14 CE 1,400.00 13.95 4.10
41.62%
16.50
12.05
15,750 63 2.35 14,500 9,250
176.19%
ICICIBANK 24-Dec-14 CE 1,860.00 13.50 1.20
9.76%
16.95
10.10
15,750 63 1.89 27,250 10,750
65.15%
LUPIN 27-Nov-14 CE 1,400.00 46.00 1.60
3.60%
54.00
36.75
15,750 63 7.53 49,500 -6,250
-11.21%
KOTAKBANK 27-Nov-14 CE 1,140.00 15.00 -12.00
-44.44%
23.00
11.05
15,500 62 2.44 17,000 -10,500
-38.18%
LT 24-Dec-14 CE 1,800.00 4.60 -1.90
-29.23%
5.95
4.00
15,500 62 0.74 37,000 3,000
8.82%
M&M 27-Nov-14 CE 1,320.00 0.05 -0.80
-94.12%
1.30
0.05
15,500 62 0.08 24,500 0
0.00%
YESBANK 27-Nov-14 CE 620.00 71.50 13.95
24.24%
71.50
57.00
15,500 31 9.11 21,500 -14,000
-39.44%
NIFTY 24-Dec-14 CE 7,400.00 1,134.00 17.30
1.55%
1,138.00
1,100.00
15,275 611 170.41 21,825 9,800
81.50%
HCLTECH 24-Dec-14 CE 1,740.00 19.40 5.25
37.10%
19.55
13.40
15,250 122 2.37 25,750 11,375
79.13%
HCLTECH 27-Nov-14 CE 1,660.00 4.60 1.20
35.29%
7.50
0.75
15,250 122 0.39 9,875 875
9.72%
HDFCBANK 24-Dec-14 CE 970.00 14.00 -3.00
-17.65%
17.10
13.90
15,250 61 2.28 13,250 -3,500
-20.90%
HCLTECH 24-Dec-14 CE 1,660.00 51.00 11.20
28.14%
52.00
38.45
15,125 121 6.98 9,250 -750
-7.50%
BANKNIFTY 27-Nov-14 CE 17,600.00 417.90 34.75
9.07%
437.45
300.00
15,100 604 56.88 7,625 -8,200
-51.82%
ARVIND 24-Dec-14 CE 330.00 1.30 -0.50
-27.78%
2.20
1.30
15,000 15 0.27 17,000 7,000
70.00%
BANKBARODA 24-Dec-14 CE 1,020.00 37.45 -0.60
-1.58%
43.80
36.00
15,000 60 5.77 10,750 6,000
126.32%
COALINDIA 27-Nov-14 CE 300.00 50.00 -10.10
-16.81%
50.50
50.00
15,000 15 7.55 5,000 -6,000
-54.55%
CENTURYTEX 24-Dec-14 CE 600.00 4.30 -2.85
-39.86%
6.00
4.00
15,000 30 0.69 43,000 11,500
36.51%
GAIL 27-Nov-14 CE 530.00 0.05 -0.15
-75.00%
0.50
0.05
15,000 30 0.01 87,000 -13,500
-13.43%
HDFC 27-Nov-14 CE 1,120.00 33.00 -3.60
-9.84%
44.00
16.10
15,000 60 4.98 32,250 -10,250
-24.12%
HAVELLS 24-Dec-14 CE 320.00 8.40 1.25
17.48%
10.15
8.25
15,000 12 1.38 16,250 1,250
8.33%
LICHSGFIN 27-Nov-14 CE 360.00 49.75 4.80
10.68%
50.40
47.00
15,000 15 7.39 68,000 -7,000
-9.33%
NIFTY 27-Nov-14 CE 9,500.00 0.10 -0.30
-75.00%
0.40
0.05
15,000 600 0.02 30,550 5,225
20.63%
RECLTD 27-Nov-14 CE 370.00 0.05 0.00
0.00%
0.05
0.05
15,000 15 0.01 47,000 1,000
2.17%
SUNTV 24-Dec-14 CE 320.00 14.00 2.00
16.67%
14.60
12.55
15,000 15 2.03 12,000 9,000
300.00%
TATAMOTORS 24-Dec-14 CE 440.00 82.35 -2.65
-3.12%
82.50
74.00
15,000 30 11.84 17,000 15,000
750.00%
ACC 24-Dec-14 CE 1,480.00 22.40 -3.15
-12.33%
29.65
20.00
14,750 59 3.54 11,500 10,250
820.00%
HDFCBANK 24-Dec-14 CE 940.00 28.70 -5.45
-15.96%
34.00
28.55
14,750 59 4.64 83,500 750
0.91%
KOTAKBANK 24-Dec-14 CE 1,240.00 13.50 -2.45
-15.36%
16.55
10.80
14,750 59 2.04 27,500 3,250
13.40%
INFY 24-Dec-14 CE 4,200.00 215.00 38.25
21.64%
226.70
188.05
14,625 117 30.70 21,750 -125
-0.57%
HINDPETRO 27-Nov-14 CE 620.00 0.05 -0.05
-50.00%
0.05
0.05
14,500 29 0.01 45,000 -3,500
-7.22%
IGL 24-Dec-14 CE 500.00 8.15 4.15
103.75%
9.05
5.05
14,500 29 1.10 13,000 12,500
2,500.00%
ALBK 24-Dec-14 CE 135.00 0.85 0.05
6.25%
0.85
0.80
14,000 7 0.11 44,000 8,000
22.22%
ARVIND 27-Nov-14 CE 250.00 32.40 -13.75
-29.79%
32.75
31.10
14,000 14 4.48 8,000 -4,000
-33.33%
IDFC 27-Nov-14 CE 145.00 10.00 1.30
14.94%
10.70
9.60
14,000 7 1.44 238,000 -4,000
-1.65%
INDUSINDBK 27-Nov-14 CE 620.00 100.55 15.55
18.29%
104.00
100.55
14,000 28 14.37 3,000 -10,000
-76.92%
LICHSGFIN 27-Nov-14 CE 390.00 19.50 7.55
63.18%
21.40
16.40
14,000 14 2.69 50,000 -7,000
-12.28%
NMDC 27-Nov-14 CE 155.00 0.05 0.00
0.00%
0.05
0.05
14,000 7 0.01 266,000 -10,000
-3.62%
POWERGRID 24-Dec-14 CE 147.50 1.15 -0.35
-23.33%
1.65
1.15
14,000 7 0.20 26,000 14,000
116.67%
RCOM 24-Dec-14 CE 140.00 0.30 -0.05
-14.29%
0.30
0.15
14,000 7 0.03 24,000 12,000
100.00%
SSLT 27-Nov-14 CE 290.00 0.05 -0.15
-75.00%
0.05
0.05
14,000 14 0.01 82,000 0
0.00%
TATAMOTORS 27-Nov-14 CE 570.00 0.05 -0.05
-50.00%
0.05
0.05
14,000 28 0.01 172,500 0
0.00%
TATAGLOBAL 24-Dec-14 CE 190.00 0.60 -4.15
-87.37%
0.75
0.50
14,000 7 0.09 14,000 14,000
0.00%
TATACOMM 24-Dec-14 CE 450.00 23.50 5.80
32.77%
24.00
21.00
14,000 14 3.23 11,000 2,000
22.22%
BHARATFORG 27-Nov-14 CE 840.00 113.50 12.80
12.71%
120.05
100.40
13,750 55 15.52 22,000 -11,500
-34.33%
HAVELLS 27-Nov-14 CE 330.00 0.05 -0.20
-80.00%
0.10
0.05
13,750 11 0.01 47,500 8,750
22.58%
ADANIENT 24-Dec-14 CE 520.00 2.90 -0.25
-7.94%
4.00
2.90
13,500 27 0.45 25,000 -1,000
-3.85%
BHARATFORG 24-Dec-14 CE 940.00 52.00 9.40
22.07%
55.20
39.05
13,500 54 6.57 13,750 2,000
17.02%
PNB 27-Nov-14 CE 920.00 74.00 20.00
37.04%
74.30
64.00
13,500 54 9.45 18,000 -2,000
-10.00%
ICICIBANK 24-Dec-14 CE 1,840.00 17.75 2.25
14.52%
17.90
12.55
13,250 53 1.92 66,500 8,250
14.16%
ARVIND 24-Dec-14 CE 250.00 31.85 -30.85
-49.20%
35.00
31.85
13,000 13 4.49 12,000 12,000
0.00%
ARVIND 24-Dec-14 CE 270.00 17.40 -0.65
-3.60%
21.50
17.40
13,000 13 2.69 10,000 7,000
233.33%
ARVIND 27-Nov-14 CE 310.00 0.05 0.00
0.00%
0.05
0.05
13,000 13 0.01 732,000 5,000
0.69%
ASIANPAINT 27-Nov-14 CE 660.00 42.00 -2.50
-5.62%
55.00
42.00
13,000 26 6.72 17,500 -10,500
-37.50%
COALINDIA 24-Dec-14 CE 340.00 15.80 0.25
1.61%
16.00
15.80
13,000 13 2.07 14,000 2,000
16.67%
COALINDIA 24-Dec-14 CE 400.00 0.45 -0.65
-59.09%
1.65
0.30
13,000 13 0.07 8,000 8,000
0.00%
COALINDIA 27-Nov-14 CE 390.00 0.05 0.00
0.00%
0.10
0.05
13,000 13 0.01 128,000 7,000
5.79%
DRREDDY 24-Dec-14 CE 3,600.00 112.90 20.40
22.05%
113.00
87.00
13,000 104 13.01 11,000 1,625
17.33%
INDUSINDBK 24-Dec-14 CE 750.00 11.15 0.55
5.19%
12.05
9.95
13,000 26 1.44 8,000 500
6.67%
IOC 24-Dec-14 CE 340.00 18.25 7.10
63.68%
19.90
18.00
13,000 13 2.47 5,000 -2,000
-28.57%
JINDALSTEL 27-Nov-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
13,000 13 0.01 245,000 0
0.00%
KOTAKBANK 27-Nov-14 CE 840.00 320.00 -3.00
-0.93%
320.00
316.00
13,000 52 41.54 3,500 -9,750
-73.58%
M&MFIN 27-Nov-14 CE 330.00 0.05 -0.05
-50.00%
0.05
0.05
13,000 13 0.01 67,000 -7,000
-9.46%
MOTHERSUMI 24-Dec-14 CE 430.00 18.30 -0.20
-1.08%
19.35
15.95
13,000 26 2.31 21,000 9,000
75.00%
NIFTY 24-Dec-14 CE 10,000.00 1.00 0.10
11.11%
1.00
0.10
13,000 520 0.09 10,925 6,550
149.71%
SKSMICRO 27-Nov-14 CE 330.00 17.85 6.00
50.63%
18.45
15.25
13,000 13 2.20 41,000 -6,000
-12.77%
VOLTAS 27-Nov-14 CE 310.00 0.05 -0.10
-66.67%
0.05
0.05
13,000 13 0.01 73,000 0
0.00%
LT 27-Nov-14 CE 1,750.00 0.05 -0.20
-80.00%
0.10
0.05
12,750 51 0.01 159,500 -12,000
-7.00%
DRREDDY 27-Nov-14 CE 3,650.00 0.05 -3.65
-98.65%
2.50
0.05
12,625 101 0.08 13,250 -3,875
-22.63%
MARUTI 24-Dec-14 CE 3,300.00 68.10 -15.70
-18.74%
84.95
66.00
12,625 101 9.49 14,000 4,375
45.45%
NIFTY 29-Jan-15 CE 8,900.00 51.00 3.85
8.17%
53.90
46.25
12,600 504 6.36 64,175 6,175
10.65%
ASIANPAINT 24-Dec-14 CE 760.00 4.85 -0.40
-7.62%
6.40
4.85
12,500 25 0.72 10,000 7,500
300.00%
CIPLA 27-Nov-14 CE 600.00 36.30 6.30
21.00%
36.30
20.60
12,500 25 2.95 21,500 0
0.00%
M&M 24-Dec-14 CE 1,260.00 60.00 14.80
32.74%
60.85
47.30
12,500 50 6.64 10,000 -2,250
-18.37%
SBIN 24-Dec-14 CE 275.00 33.10 -0.55
-1.63%
35.00
31.60
12,500 10 4.22 21,250 3,750
21.43%
TATAMOTORS 27-Nov-14 CE 500.00 17.50 -3.30
-15.87%
18.25
13.70
12,500 25 1.98 49,000 -5,000
-9.26%
BANKNIFTY 27-Nov-14 CE 16,000.00 2,012.00 35.50
1.80%
2,035.00
1,890.00
12,425 497 243.31 6,500 -11,775
-64.43%
NIFTY 27-Nov-14 CE 8,250.00 253.40 30.05
13.45%
253.45
201.55
12,175 487 27.82 7,550 -6,225
-45.19%
NIFTY 29-Jan-15 CE 8,400.00 284.50 14.90
5.53%
285.70
259.65
12,050 482 32.95 51,400 4,650
9.95%
ANDHRABANK 24-Dec-14 CE 95.00 0.85 0.10
13.33%
0.85
0.70
12,000 3 0.09 76,000 0
0.00%
ACC 27-Nov-14 CE 1,500.00 0.05 -0.45
-90.00%
0.30
0.05
12,000 48 0.02 47,250 -6,250
-11.68%
APOLLOTYRE 27-Nov-14 CE 210.00 11.90 -3.35
-21.97%
11.90
9.00
12,000 6 1.26 40,000 0
0.00%
BANKBARODA 27-Nov-14 CE 960.00 54.80 -1.80
-3.18%
64.95
53.25
12,000 48 7.04 55,750 -7,250
-11.51%
CANBK 24-Dec-14 CE 430.00 4.05 -1.55
-27.68%
4.55
3.85
12,000 12 0.50 17,000 -3,000
-15.00%
CANBK 27-Nov-14 CE 430.00 0.05 -0.05
-50.00%
0.05
0.05
12,000 12 0.01 210,000 3,000
1.45%
DLF 27-Nov-14 CE 200.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 124,000 2,000
1.64%
DLF 27-Nov-14 CE 220.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 20,000 10,000
100.00%
GAIL 24-Dec-14 CE 510.00 8.25 -0.80
-8.84%
10.15
8.25
12,000 24 1.06 17,500 5,000
40.00%
GAIL 27-Nov-14 CE 550.00 0.05 -0.10
-66.67%
0.10
0.05
12,000 24 0.01 198,000 -500
-0.25%
GODREJIND 24-Dec-14 CE 320.00 1.00 -0.45
-31.03%
1.25
0.95
12,000 12 0.12 17,000 12,000
240.00%
IGL 27-Nov-14 CE 420.00 27.00 11.90
78.81%
33.20
27.00
12,000 24 3.70 14,000 -7,500
-34.88%
IRB 24-Dec-14 CE 310.00 2.55 0.55
27.50%
2.75
2.10
12,000 12 0.29 6,000 2,000
50.00%
IOB 29-Jan-15 CE 60.00 3.50 -0.85
-19.54%
3.50
3.50
12,000 3 0.42 12,000 12,000
0.00%
IBREALEST 27-Nov-14 CE 72.50 5.30 2.30
76.67%
5.30
5.30
12,000 3 0.64 20,000 -4,000
-16.67%
ITC 27-Nov-14 CE 415.00 0.05 -2.30
-97.87%
2.50
0.05
12,000 12 0.13 8,000 8,000
0.00%
JISLJALEQS 24-Dec-14 CE 100.00 0.75 -0.15
-16.67%
0.75
0.75
12,000 3 0.09 80,000 12,000
17.65%
JSWSTEEL 24-Dec-14 CE 1,250.00 26.50 -2.70
-9.25%
30.45
24.35
12,000 48 3.31 12,750 6,750
112.50%
L&TFH 27-Nov-14 CE 77.50 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 696,000 0
0.00%
L&TFH 27-Nov-14 CE 80.00 0.05 0.00
0.00%
0.05
0.05
12,000 3 0.01 1,748,000 0
0.00%
LICHSGFIN 27-Nov-14 CE 380.00 29.55 6.30
27.10%
30.00
24.30
12,000 12 3.48 52,000 -10,000
-16.13%
NMDC 27-Nov-14 CE 175.00 0.05 0.00
0.00%
0.10
0.05
12,000 6 0.01 172,000 6,000
3.61%
NTPC 27-Nov-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 1,036,000 0
0.00%
PFC 27-Nov-14 CE 270.00 26.45 -1.10
-3.99%
31.00
26.45
12,000 12 3.57 32,000 -6,000
-15.79%
POWERGRID 24-Dec-14 CE 160.00 0.30 -0.05
-14.29%
1.00
0.30
12,000 6 0.11 38,000 0
0.00%
PTC 24-Dec-14 CE 115.00 0.55 -0.30
-35.29%
0.55
0.55
12,000 3 0.07 48,000 12,000
33.33%
RCOM 24-Dec-14 CE 127.50 0.70 0.00
0.00%
0.85
0.55
12,000 6 0.09 26,000 10,000
62.50%
RCOM 24-Dec-14 CE 135.00 0.45 0.00
0.00%
0.50
0.35
12,000 6 0.05 22,000 -2,000
-8.33%
RCOM 27-Nov-14 CE 112.50 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 640,000 6,000
0.95%
RCOM 27-Nov-14 CE 150.00 0.05 0.00
0.00%
0.05
0.05
12,000 6 0.01 50,000 12,000
31.58%
UCOBANK 24-Dec-14 CE 100.00 0.25 -0.20
-44.44%
0.40
0.25
12,000 3 0.04 48,000 4,000
9.09%
BANKBARODA 24-Dec-14 CE 1,060.00 21.45 -0.10
-0.46%
25.00
20.40
11,750 47 2.68 24,250 4,250
21.25%
BANKBARODA 27-Nov-14 CE 1,060.00 0.05 -0.30
-85.71%
0.30
0.05
11,750 47 0.01 82,250 -9,000
-9.86%
NIFTY 27-Nov-14 CE 7,200.00 1,297.15 19.90
1.56%
1,297.15
1,263.00
11,625 465 148.59 11,350 -500
-4.22%
NIFTY 29-Jan-15 CE 8,000.00 606.35 13.85
2.34%
610.00
569.65
11,625 465 68.94 108,100 6,250
6.14%
HCLTECH 24-Dec-14 CE 1,640.00 58.75 10.65
22.14%
62.00
45.00
11,500 92 6.10 20,375 750
3.82%
KOTAKBANK 27-Nov-14 CE 1,260.00 0.05 -0.45
-90.00%
0.25
0.05
11,500 46 0.01 35,250 -3,750
-9.62%
LUPIN 24-Dec-14 CE 1,440.00 57.00 -4.35
-7.09%
58.20
45.90
11,500 46 6.02 5,750 4,750
475.00%
LUPIN 24-Dec-14 CE 1,480.00 35.90 3.95
12.36%
38.90
30.25
11,500 46 4.12 6,750 4,500
200.00%
MARUTI 27-Nov-14 CE 3,250.00 11.00 -25.75
-70.07%
40.65
10.00
11,375 91 1.74 6,750 -8,750
-56.45%
NIFTY 26-Mar-15 CE 9,000.00 125.20 4.45
3.69%
129.10
117.00
11,250 450 13.76 157,250 4,450
2.91%
SBIN 24-Dec-14 CE 285.00 24.45 -3.10
-11.25%
24.65
24.25
11,250 9 2.76 13,750 11,250
450.00%
SBIN 27-Nov-14 CE 230.00 76.00 0.50
0.66%
76.00
75.00
11,250 9 8.54 7,500 -2,500
-25.00%
SBIN 27-Nov-14 CE 330.00 0.05 0.00
0.00%
0.05
0.05
11,250 9 0.01 528,750 10,000
1.93%
ASHOKLEY 27-Nov-14 CE 40.00 10.80 -4.70
-30.32%
10.80
10.80
11,000 1 1.19 55,000 -11,000
-16.67%
AUROPHARMA 27-Nov-14 CE 1,000.00 78.90 -5.15
-6.13%
90.00
76.10
11,000 44 9.05 21,750 -7,000
-24.35%
BIOCON 27-Nov-14 CE 490.00 0.05 -0.15
-75.00%
0.10
0.05
11,000 22 0.01 33,000 -5,000
-13.16%
RELINFRA 27-Nov-14 CE 700.00 0.05 -0.10
-66.67%
0.05
0.05
11,000 22 0.01 193,000 0
0.00%
COALINDIA 27-Nov-14 CE 400.00 0.05 0.00
0.00%
0.05
0.05
11,000 11 0.01 194,000 -1,000
-0.51%
CAIRN 27-Nov-14 CE 265.00 7.70 1.70
28.33%
9.00
7.40
11,000 11 0.88 70,000 -9,000
-11.39%
HDFCBANK 27-Nov-14 CE 1,000.00 0.05 -0.45
-90.00%
0.05
0.05
11,000 44 0.01 33,750 -2,000
-5.59%
HEROMOTOCO 27-Nov-14 CE 3,050.00 33.00 -18.85
-36.35%
80.00
30.00
11,000 88 7.00 16,875 -1,875
-10.00%
ICICIBANK 27-Nov-14 CE 1,500.00 224.55 10.95
5.13%
224.55
210.50
11,000 44 23.68 9,000 -6,000
-40.00%
JSWSTEEL 27-Nov-14 CE 1,300.00 0.15 -0.10
-40.00%
0.25
0.05
11,000 44 0.01 47,250 -4,250
-8.25%
LICHSGFIN 24-Dec-14 CE 460.00 2.30 -3.65
-61.34%
3.00
2.15
11,000 11 0.29 9,000 8,000
800.00%
LICHSGFIN 27-Nov-14 CE 440.00 0.05 0.00
0.00%
0.05
0.05
11,000 11 0.01 138,000 -1,000
-0.72%
ADANIPORTS 24-Dec-14 CE 290.00 13.00 -3.45
-20.97%
13.45
12.90
11,000 11 1.44 15,000 10,000
200.00%
ORIENTBANK 27-Nov-14 CE 270.00 12.45 5.95
91.54%
13.00
4.00
11,000 11 1.10 26,000 -5,000
-16.13%
RECLTD 27-Nov-14 CE 310.00 20.00 -4.50
-18.37%
22.00
19.00
11,000 11 2.26 90,000 -7,000
-7.22%
TATASTEEL 27-Nov-14 CE 510.00 0.05 -0.05
-50.00%
0.05
0.05
11,000 22 0.01 403,000 -500
-0.12%
ZEEL 24-Dec-14 CE 410.00 4.20 0.35
9.09%
4.20
3.25
11,000 11 0.40 16,000 4,000
33.33%
NIFTY 24-Dec-14 CE 7,100.00 1,430.00 16.30
1.15%
1,436.00
1,405.35
10,900 436 154.60 14,625 5,825
66.19%
INFY 24-Dec-14 CE 4,700.00 13.00 5.85
81.82%
13.85
5.10
10,875 87 1.03 10,000 10,000
0.00%
ABIRLANUVO 27-Nov-14 CE 1,800.00 0.05 -2.25
-97.83%
3.25
0.05
10,750 43 0.09 24,750 -2,250
-8.33%
PNB 24-Dec-14 CE 1,080.00 12.70 0.90
7.63%
12.75
9.00
10,750 43 1.22 9,500 7,750
442.86%
TECHM 27-Nov-14 CE 2,800.00 0.15 -0.60
-80.00%
0.65
0.05
10,750 86 0.01 61,250 -5,500
-8.24%
AUROPHARMA 27-Nov-14 CE 960.00 119.00 -6.00
-4.80%
129.15
114.45
10,500 42 12.60 17,000 -4,000
-19.05%
HDFCBANK 27-Nov-14 CE 930.00 16.50 -1.70
-9.34%
23.00
13.15
10,500 42 1.81 111,750 -3,250
-2.83%
IGL 24-Dec-14 CE 450.00 21.80 4.80
28.24%
26.75
21.00
10,500 21 2.42 20,000 4,000
25.00%
MOTHERSUMI 27-Nov-14 CE 470.00 0.05 -0.25
-83.33%
0.05
0.05
10,500 21 0.01 43,000 0
0.00%
ONGC 24-Dec-14 CE 440.00 0.95 -0.60
-38.71%
1.65
0.95
10,500 21 0.15 72,000 10,000
16.13%
PNB 24-Dec-14 CE 960.00 63.95 17.35
37.23%
63.95
50.25
10,500 42 6.03 8,250 1,250
17.86%
TCS 27-Nov-14 CE 2,750.00 0.05 -0.15
-75.00%
0.10
0.05
10,375 83 0.01 54,875 -3,625
-6.20%
BANKBARODA 27-Nov-14 CE 940.00 76.00 2.90
3.97%
85.90
75.00
10,250 41 8.19 60,250 -7,000
-10.41%
M&M 27-Nov-14 CE 1,400.00 0.05 -0.20
-80.00%
0.45
0.05
10,250 41 0.01 58,500 500
0.86%
MARUTI 24-Dec-14 CE 3,500.00 14.25 -5.10
-26.36%
20.00
14.25
10,250 82 1.72 21,625 3,125
16.89%
PNB 24-Dec-14 CE 1,100.00 9.30 0.80
9.41%
9.30
6.90
10,250 41 0.87 17,500 10,000
133.33%
SIEMENS 27-Nov-14 CE 920.00 0.05 -6.65
-99.25%
6.00
0.05
10,250 41 0.22 15,500 -5,250
-25.30%
NIFTY 24-Dec-14 CE 7,300.00 1,230.30 -7.10
-0.57%
1,235.40
1,200.00
10,125 405 123.05 19,350 6,750
53.57%
HEXAWARE 27-Nov-14 CE 200.00 16.20 2.90
21.80%
16.20
16.00
10,000 5 1.61 84,000 -6,000
-6.67%
BHEL 24-Dec-14 CE 320.00 2.50 -0.05
-1.96%
2.50
1.75
10,000 10 0.19 10,000 10,000
0.00%
DLF 24-Dec-14 CE 200.00 0.40 -0.60
-60.00%
0.60
0.25
10,000 5 0.04 8,000 6,000
300.00%
DLF 27-Nov-14 CE 115.00 33.20 6.60
24.81%
36.20
33.20
10,000 5 3.50 132,000 -4,000
-2.94%
DABUR 24-Dec-14 CE 240.00 10.20 1.70
20.00%
10.20
7.70
10,000 10 0.88 15,000 5,000
50.00%
DABUR 24-Dec-14 CE 260.00 1.95 -0.50
-20.41%
2.00
1.85
10,000 10 0.19 7,000 7,000
0.00%
EXIDEIND 24-Dec-14 CE 150.00 15.00 5.10
51.52%
15.00
13.40
10,000 5 1.42 28,000 0
0.00%
GMRINFRA 27-Nov-14 CE 17.50 3.50 0.40
12.90%
3.50
3.50
10,000 1 0.35 80,000 10,000
14.29%
GMRINFRA 27-Nov-14 CE 25.00 0.05 0.00
0.00%
0.05
0.05
10,000 1 0.01 5,430,000 0
0.00%
HAVELLS 24-Dec-14 CE 330.00 5.05 0.05
1.00%
6.65
5.05
10,000 8 0.61 12,500 2,500
25.00%
HINDPETRO 27-Nov-14 CE 500.00 47.00 16.50
54.10%
50.00
32.05
10,000 20 4.11 13,000 -1,500
-10.34%
ITC 24-Dec-14 CE 340.00 25.45 3.20
14.38%
25.45
20.50
10,000 10 2.32 12,000 9,000
300.00%
JINDALSTEL 27-Nov-14 CE 130.00 9.00 -3.70
-29.13%
12.60
9.00
10,000 10 1.07 35,000 -1,000
-2.78%
KOTAKBANK 24-Dec-14 CE 1,260.00 8.50 -3.85
-31.17%
10.70
8.35
10,000 40 0.96 22,750 5,750
33.82%
LICHSGFIN 27-Nov-14 CE 450.00 0.05 -0.05
-50.00%
0.05
0.05
10,000 10 0.01 51,000 0
0.00%
MOTHERSUMI 24-Dec-14 CE 410.00 27.60 -11.95
-30.21%
27.60
26.00
10,000 20 2.71 9,500 9,500
0.00%
RELCAPITAL 27-Nov-14 CE 600.00 0.05 -0.10
-66.67%
0.05
0.05
10,000 20 0.01 53,000 500
0.95%
RECLTD 24-Dec-14 CE 380.00 2.75 -0.40
-12.70%
3.70
2.75
10,000 10 0.31 19,000 1,000
5.56%
SBIN 27-Nov-14 CE 245.00 59.90 -1.60
-2.60%
62.50
59.90
10,000 8 6.13 12,500 0
0.00%
SSLT 24-Dec-14 CE 300.00 0.45 0.40
800.00%
0.50
0.30
10,000 10 0.04 20,000 8,000
66.67%
UPL 24-Dec-14 CE 310.00 35.55 -16.45
-31.63%
35.55
35.30
10,000 10 3.54 10,000 10,000
0.00%
SKSMICRO 24-Dec-14 CE 400.00 3.05 0.35
12.96%
3.20
2.90
10,000 10 0.30 50,000 6,000
13.64%
TATAMTRDVR 24-Dec-14 CE 370.00 1.00 -0.60
-37.50%
1.30
0.85
10,000 10 0.11 32,000 5,000
18.52%
TATAMTRDVR 27-Nov-14 CE 370.00 0.05 0.00
0.00%
0.05
0.05
10,000 10 0.01 126,000 2,000
1.61%
TATACOMM 24-Dec-14 CE 470.00 13.15 4.40
50.29%
14.35
12.90
10,000 10 1.36 5,000 1,000
25.00%
BANKNIFTY 24-Dec-14 CE 18,800.00 140.00 -3.25
-2.27%
153.00
110.10
9,975 399 12.59 13,400 1,800
15.52%
BANKNIFTY 24-Dec-14 CE 16,000.00 2,120.00 40.95
1.97%
2,138.80
2,005.30
9,925 397 203.54 19,050 8,900
87.68%
BANKNIFTY 24-Dec-14 CE 19,700.00 20.00 -16.65
-45.43%
29.90
15.00
9,925 397 2.02 5,250 4,850
1,212.50%
BANKNIFTY 24-Dec-14 CE 16,500.00 1,649.00 39.35
2.44%
1,677.35
1,535.00
9,850 394 157.18 15,800 9,550
152.80%
HDFCBANK 27-Nov-14 CE 880.00 74.65 0.65
0.88%
74.65
67.00
9,750 39 6.90 66,250 0
0.00%
MARUTI 27-Nov-14 CE 3,500.00 0.05 0.00
0.00%
0.20
0.05
9,750 78 0.01 35,125 -8,250
-19.02%
ULTRACEMCO 27-Nov-14 CE 2,500.00 0.10 -11.80
-99.16%
13.00
0.10
9,750 78 0.34 11,750 -4,125
-25.98%
ASIANPAINT 27-Nov-14 CE 680.00 25.00 -3.00
-10.71%
36.85
25.00
9,500 19 3.10 46,000 -8,000
-14.81%
BAJAJ-AUTO 24-Dec-14 CE 2,650.00 71.10 11.50
19.30%
72.55
46.10
9,500 76 5.65 4,125 3,125
312.50%
HDFC 27-Nov-14 CE 1,180.00 0.10 -2.00
-95.24%
1.50
0.10
9,500 38 0.03 48,500 -2,500
-4.90%
HEROMOTOCO 24-Dec-14 CE 3,100.00 94.00 1.50
1.62%
108.00
87.25
9,500 76 9.03 7,125 3,750
111.11%
INDUSINDBK 24-Dec-14 CE 720.00 23.00 0.45
2.00%
23.50
21.00
9,500 19 2.15 30,000 7,000
30.43%
INDUSINDBK 24-Dec-14 CE 760.00 8.30 1.15
16.08%
8.60
7.85
9,500 19 0.78 12,000 2,000
20.00%
MOTHERSUMI 24-Dec-14 CE 440.00 13.75 -0.60
-4.18%
14.35
11.05
9,500 19 1.23 13,500 3,000
28.57%
SUNPHARMA 27-Nov-14 CE 820.00 22.00 0.10
0.46%
29.00
22.00
9,500 38 2.40 3,250 -5,250
-61.76%
TATASTEEL 27-Nov-14 CE 440.00 22.00 -3.60
-14.06%
24.85
22.00
9,500 19 2.27 11,000 -4,500
-29.03%
HEROMOTOCO 27-Nov-14 CE 3,000.00 102.55 2.65
2.65%
118.00
88.25
9,375 75 9.81 62,125 -3,000
-4.61%
AUROPHARMA 24-Dec-14 CE 1,200.00 12.15 0.50
4.29%
14.10
10.50
9,250 37 1.09 53,750 4,500
9.14%
AUROPHARMA 27-Nov-14 CE 1,180.00 0.05 -0.35
-87.50%
1.35
0.05
9,250 37 0.01 31,500 -500
-1.56%
BHARATFORG 27-Nov-14 CE 820.00 134.00 14.05
11.71%
140.00
120.10
9,250 37 12.05 17,000 -5,000
-22.73%
KOTAKBANK 24-Dec-14 CE 1,300.00 4.30 -1.75
-28.93%
7.00
4.30
9,250 37 0.51 49,000 4,750
10.73%
SUNPHARMA 27-Nov-14 CE 890.00 0.05 -0.50
-90.91%
0.25
0.05
9,250 37 0.01 36,750 -4,750
-11.45%
TECHM 24-Dec-14 CE 2,800.00 31.00 0.10
0.32%
36.20
29.00
9,250 74 3.02 25,875 6,125
31.01%
COLPAL 27-Nov-14 CE 2,000.00 0.05 -0.45
-90.00%
0.20
0.05
9,125 73 0.01 24,500 -6,125
-20.00%
CIPLA 27-Nov-14 CE 680.00 0.05 -0.20
-80.00%
0.05
0.05
9,000 18 0.00 101,500 5,500
5.73%
CESC 27-Nov-14 CE 750.00 0.05 -0.25
-83.33%
0.15
0.05
9,000 18 0.01 28,500 -2,000
-6.56%
DABUR 27-Nov-14 CE 220.00 23.50 2.85
13.80%
23.80
23.00
9,000 9 2.10 22,000 0
0.00%
AMBUJACEM 24-Dec-14 CE 220.00 10.50 -2.50
-19.23%
11.75
10.15
9,000 9 0.98 27,000 7,000
35.00%
GLENMARK 27-Nov-14 CE 820.00 0.10 -5.90
-98.33%
3.85
0.10
9,000 18 0.16 10,500 -2,500
-19.23%
GODREJIND 24-Dec-14 CE 280.00 11.00 0.95
9.45%
12.00
11.00
9,000 9 1.04 15,000 7,000
87.50%
HINDPETRO 24-Dec-14 CE 500.00 54.50 16.80
44.56%
56.55
41.25
9,000 18 4.53 9,500 5,000
111.11%
ICICIBANK 27-Nov-14 CE 1,620.00 110.00 11.90
12.13%
110.00
86.25
9,000 36 8.43 8,750 -4,750
-35.19%
IFCI 24-Dec-14 CE 27.50 11.75 3.50
42.42%
11.75
11.75
9,000 1 1.06 9,000 9,000
0.00%
IFCI 24-Dec-14 CE 30.00 9.25 0.30
3.35%
9.25
9.25
9,000 1 0.83 18,000 9,000
100.00%
IFCI 24-Dec-14 CE 32.50 6.75 1.90
39.18%
6.75
6.75
9,000 1 0.61 9,000 9,000
0.00%
IFCI 27-Nov-14 CE 30.00 9.20 2.65
40.46%
9.20
9.20
9,000 1 0.83 9,000 -9,000
-50.00%
IOC 27-Nov-14 CE 420.00 0.05 0.00
0.00%
0.05
0.05
9,000 9 0.00 40,000 1,000
2.56%
ITC 24-Dec-14 CE 385.00 1.80 -0.55
-23.40%
1.85
1.30
9,000 9 0.15 25,000 2,000
8.70%
M&M 27-Nov-14 CE 1,350.00 0.05 -0.35
-87.50%
0.70
0.05
9,000 36 0.02 45,750 -1,750
-3.68%
TATACHEM 24-Dec-14 CE 460.00 5.50 -0.55
-9.09%
5.50
4.25
9,000 9 0.44 14,000 5,000
55.56%
TATACHEM 27-Nov-14 CE 410.00 18.70 5.50
41.67%
21.25
17.00
9,000 9 1.72 44,000 -6,000
-12.00%
TATAMOTORS 27-Nov-14 CE 440.00 84.10 1.10
1.33%
84.10
73.50
9,000 18 6.86 8,000 -7,000
-46.67%
TATASTEEL 24-Dec-14 CE 540.00 0.90 -0.30
-25.00%
1.15
0.70
9,000 18 0.08 19,500 6,000
44.44%
NIFTY 27-Nov-14 CE 6,600.00 1,892.30 12.40
0.66%
1,893.00
1,858.75
8,825 353 165.65 3,875 -6,250
-61.73%
ACC 27-Nov-14 CE 1,440.00 0.15 -7.15
-97.95%
16.95
0.10
8,750 35 0.35 3,000 250
9.09%
BANKBARODA 27-Nov-14 CE 980.00 34.70 -0.30
-0.86%
47.00
34.35
8,750 35 3.47 17,500 -7,000
-28.57%
HEROMOTOCO 24-Dec-14 CE 3,200.00 50.00 1.70
3.52%
61.05
45.15
8,750 70 4.40 5,750 2,125
58.62%
SBIN 27-Nov-14 CE 240.00 68.00 2.00
3.03%
68.00
66.00
8,750 7 5.85 17,500 -7,500
-30.00%
SBIN 27-Nov-14 CE 255.00 50.65 -0.45
-0.88%
52.60
49.60
8,750 7 4.47 48,750 -2,500
-4.88%
TECHM 24-Dec-14 CE 2,750.00 46.90 -0.45
-0.95%
52.00
43.30
8,750 70 4.11 17,375 3,875
28.70%
AXISBANK 24-Dec-14 CE 430.00 40.45 -12.70
-23.89%
42.00
40.20
8,750 7 3.58 15,000 8,750
140.00%
RELINFRA 24-Dec-14 CE 720.00 3.00 0.90
42.86%
3.10
2.50
8,500 17 0.24 9,000 6,000
200.00%
KOTAKBANK 24-Dec-14 CE 1,180.00 33.00 -2.25
-6.38%
33.00
27.00
8,500 34 2.53 9,500 5,000
111.11%
RELCAPITAL 27-Nov-14 CE 580.00 0.05 -0.05
-50.00%
0.10
0.05
8,500 17 0.01 77,000 3,500
4.76%
RANBAXY 24-Dec-14 CE 600.00 36.65 2.65
7.79%
39.60
31.00
8,500 17 3.00 8,500 5,000
142.86%
ULTRACEMCO 27-Nov-14 CE 2,600.00 0.20 -0.80
-80.00%
1.00
0.05
8,500 68 0.03 14,750 -5,375
-26.71%
HCLTECH 27-Nov-14 CE 1,620.00 43.35 21.65
99.77%
43.35
12.00
8,375 67 1.96 21,125 -3,375
-13.78%
NIFTY 24-Dec-14 CE 4,000.00 4,517.85 9.90
0.22%
4,519.50
4,471.15
8,375 335 376.91 143,425 -350
-0.24%
SBIN 24-Dec-14 CE 2,900.00 120.80 -8.45
-6.54%
150.45
118.75
8,375 7 10.93 26,375 0
0.00%
SBIN 24-Dec-14 CE 3,150.00 35.20 -4.50
-11.34%
44.75
34.00
8,375 7 3.11 3,000 0
0.00%
HDFC 24-Dec-14 CE 1,140.00 42.50 -0.80
-1.85%
47.55
35.00
8,250 33 3.37 14,500 3,750
34.88%
HDFCBANK 27-Nov-14 CE 980.00 0.05 -0.45
-90.00%
0.20
0.05
8,250 33 0.01 27,250 -1,500
-5.22%
LUPIN 27-Nov-14 CE 1,380.00 67.25 0.50
0.75%
72.60
65.05
8,250 33 5.51 59,250 -1,750
-2.87%
SIEMENS 24-Dec-14 CE 920.00 32.25 0.00
0.00%
33.00
29.15
8,250 33 2.61 10,250 -750
-6.82%
SBIN 27-Nov-14 CE 2,700.00 227.20 -23.05
-9.21%
272.00
225.00
8,250 7 20.56 54,250 0
0.00%
BANKNIFTY 27-Nov-14 CE 17,400.00 607.10 21.90
3.74%
624.25
485.15
8,075 323 46.45 6,675 -6,350
-48.75%
BANKNIFTY 27-Nov-14 CE 19,000.00 0.05 -1.25
-96.15%
0.75
0.05
8,075 323 0.01 18,450 -75
-0.40%
HEXAWARE 24-Dec-14 CE 200.00 21.50 -0.90
-4.02%
21.50
20.75
8,000 4 1.70 8,000 8,000
0.00%
HEXAWARE 24-Dec-14 CE 215.00 12.00 1.70
16.50%
12.00
11.35
8,000 4 0.94 12,000 4,000
50.00%
HEXAWARE 27-Nov-14 CE 235.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 4 0.00 86,000 4,000
4.88%
ANDHRABANK 24-Dec-14 CE 100.00 0.45 -0.65
-59.09%
0.45
0.35
8,000 2 0.03 20,000 8,000
66.67%
ANDHRABANK 27-Nov-14 CE 87.50 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 120,000 -4,000
-3.23%
ANDHRABANK 27-Nov-14 CE 100.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 428,000 -8,000
-1.83%
ACC 27-Nov-14 CE 1,480.00 0.50 -1.95
-79.59%
2.95
0.10
8,000 32 0.02 11,250 -1,500
-11.76%
ARVIND 27-Nov-14 CE 270.00 9.55 -2.05
-17.67%
13.00
9.55
8,000 8 0.98 18,000 -5,000
-21.74%
AUROPHARMA 27-Nov-14 CE 1,220.00 0.05 -0.15
-75.00%
0.05
0.05
8,000 32 0.00 14,000 1,750
14.29%
ADANIPOWER 24-Dec-14 CE 57.50 0.10 -0.30
-75.00%
0.10
0.10
8,000 1 0.01 24,000 8,000
50.00%
ADANIPOWER 27-Nov-14 CE 60.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 1,512,000 0
0.00%
ADANIPOWER 27-Nov-14 CE 70.00 0.05 -0.50
-90.91%
0.05
0.05
8,000 1 0.00 8,000 8,000
0.00%
ASIANPAINT 27-Nov-14 CE 690.00 14.00 -0.50
-3.45%
23.00
14.00
8,000 16 1.52 31,500 -2,500
-7.35%
APOLLOTYRE 24-Dec-14 CE 180.00 42.50 12.85
43.34%
42.50
42.00
8,000 4 3.37 8,000 8,000
0.00%
BPCL 27-Nov-14 CE 840.00 0.05 -0.05
-50.00%
0.10
0.05
8,000 16 0.00 14,500 0
0.00%
RELINFRA 24-Dec-14 CE 580.00 38.50 0.35
0.92%
46.35
38.00
8,000 16 3.35 30,500 -500
-1.61%
COALINDIA 24-Dec-14 CE 300.00 50.20 -9.75
-16.26%
50.20
50.20
8,000 8 4.02 8,000 8,000
0.00%
CAIRN 27-Nov-14 CE 310.00 0.05 0.00
0.00%
0.05
0.05
8,000 8 0.00 130,000 -3,000
-2.26%
DLF 27-Nov-14 CE 230.00 0.05 -0.90
-94.74%
0.05
0.05
8,000 4 0.00 10,000 8,000
400.00%
DISHTV 24-Dec-14 CE 60.00 6.00 0.50
9.09%
8.40
6.00
8,000 2 0.58 76,000 0
0.00%
DISHTV 27-Nov-14 CE 70.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 2 0.00 272,000 4,000
1.49%
AMBUJACEM 24-Dec-14 CE 245.00 1.35 -0.70
-34.15%
1.75
1.35
8,000 8 0.12 12,000 4,000
50.00%
GAIL 27-Nov-14 CE 470.00 20.25 -0.70
-3.34%
22.45
20.15
8,000 16 1.68 11,500 -5,500
-32.35%
GODREJIND 24-Dec-14 CE 310.00 2.00 -0.50
-20.00%
2.00
1.75
8,000 8 0.15 9,000 0
0.00%
HINDALCO 27-Nov-14 CE 190.00 0.05 -0.05
-50.00%
0.05
0.05
8,000 4 0.00 106,000 0
0.00%
HDIL 24-Dec-14 CE 80.00 5.10 0.10
2.00%
5.10
4.90
8,000 2 0.40 52,000 0
0.00%
HDIL 27-Nov-14 CE 65.00 15.40 0.85
5.84%
15.40
14.60
8,000 2 1.20 4,000 -4,000
-50.00%
HINDUNILVR 27-Nov-14 CE 750.00 35.50 18.50
108.82%
36.30
18.55
8,000 16 2.47 23,500 -1,000
-4.08%
HINDZINC 24-Dec-14 CE 165.00 4.85 -6.65
-57.83%
6.25
4.85
8,000 4 0.42 8,000 8,000
0.00%
HINDZINC 24-Dec-14 CE 185.00 0.70 -0.05
-6.67%
0.70
0.40
8,000 4 0.04 12,000 6,000
100.00%
HINDZINC 27-Nov-14 CE 155.00 9.20 -10.10
-52.33%
9.20
8.50
8,000 4 0.70 - 0
0.00%
IDBI 24-Dec-14 CE 67.50 3.70 -3.35
-47.52%
3.70
3.65
8,000 2 0.29 8,000 8,000
0.00%
IDBI 27-Nov-14 CE 65.00 4.00 0.10
2.56%
4.00
2.70
8,000 2 0.27 20,000 -4,000
-16.67%
IDFC 27-Nov-14 CE 175.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 430,000 -4,000
-0.92%
IOB 27-Nov-14 CE 52.50 3.50 -2.50
-41.67%
3.50
3.00
8,000 2 0.26 8,000 0
0.00%
IOB 27-Nov-14 CE 65.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 260,000 -8,000
-2.99%
IOB 29-Jan-15 CE 57.50 5.00 -0.45
-8.26%
5.00
5.00
8,000 2 0.40 8,000 8,000
0.00%
IBREALEST 24-Dec-14 CE 77.50 5.00 1.10
28.21%
5.00
4.40
8,000 2 0.38 8,000 8,000
0.00%
IBREALEST 27-Nov-14 CE 70.00 8.20 -2.80
-25.45%
8.20
7.75
8,000 2 0.64 36,000 0
0.00%
JPASSOCIAT 24-Dec-14 CE 50.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 184,000 0
0.00%
JPASSOCIAT 27-Nov-14 CE 32.50 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 6,160,000 8,000
0.13%
JPASSOCIAT 27-Nov-14 CE 40.00 0.05 0.00
0.00%
0.05
0.05
8,000 1 0.00 4,072,000 8,000
0.20%
JPASSOCIAT 29-Jan-15 CE 32.50 0.70 -1.90
-73.08%
0.70
0.70
8,000 1 0.06 8,000 0
0.00%
JSWENERGY 27-Nov-14 CE 80.00 13.00 3.10
31.31%
13.00
11.60
8,000 2 0.98 180,000 -4,000
-2.17%
JISLJALEQS 27-Nov-14 CE 75.00 8.55 3.30
62.86%
8.55
8.55
8,000 2 0.68 24,000 8,000
50.00%
KTKBANK 27-Nov-14 CE 160.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 62,000 0
0.00%
L&TFH 27-Nov-14 CE 67.50 2.45 -0.50
-16.95%
2.45
2.45
8,000 2 0.20 96,000 -8,000
-7.69%
MCLEODRUSS 24-Dec-14 CE 250.00 8.65 -0.75
-7.98%
10.65
8.65
8,000 8 0.78 18,000 6,000
50.00%
MCLEODRUSS 24-Dec-14 CE 260.00 5.05 0.20
4.12%
6.30
5.00
8,000 8 0.46 14,000 8,000
133.33%
MOTHERSUMI 24-Dec-14 CE 450.00 10.50 0.25
2.44%
10.85
8.15
8,000 16 0.76 23,000 2,000
9.52%
MOTHERSUMI 27-Nov-14 CE 420.00 3.00 -7.00
-70.00%
6.20
3.00
8,000 16 0.32 14,500 -1,500
-9.38%
ORIENTBANK 24-Dec-14 CE 320.00 3.70 1.45
64.44%
3.80
2.50
8,000 8 0.27 14,000 4,000
40.00%
PFC 24-Dec-14 CE 350.00 1.90 0.20
11.76%
2.15
1.60
8,000 8 0.15 11,000 6,000
120.00%
POWERGRID 24-Dec-14 CE 135.00 6.40 0.20
3.23%
7.20
6.40
8,000 4 0.53 24,000 4,000
20.00%
POWERGRID 24-Dec-14 CE 142.50 2.30 -0.50
-17.86%
3.65
2.30
8,000 4 0.25 20,000 4,000
25.00%
POWERGRID 24-Dec-14 CE 152.50 1.45 0.85
141.67%
1.45
0.35
8,000 4 0.07 12,000 0
0.00%
PTC 24-Dec-14 CE 97.50 4.10 -1.15
-21.90%
4.10
4.00
8,000 2 0.32 20,000 4,000
25.00%
RCOM 27-Nov-14 CE 117.50 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 268,000 2,000
0.75%
RCOM 27-Nov-14 CE 135.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 28,000 8,000
40.00%
RANBAXY 27-Nov-14 CE 670.00 0.05 -0.10
-66.67%
0.20
0.05
8,000 16 0.01 55,500 -2,500
-4.31%
SAIL 24-Dec-14 CE 70.00 16.55 11.55
231.00%
16.55
16.25
8,000 2 1.31 8,000 8,000
0.00%
UPL 27-Nov-14 CE 390.00 0.05 0.00
0.00%
0.10
0.05
8,000 8 0.00 50,000 -5,000
-9.09%
SUNTV 24-Dec-14 CE 340.00 6.75 -1.15
-14.56%
6.75
6.00
8,000 8 0.51 10,000 6,000
150.00%
TATACHEM 27-Nov-14 CE 450.00 0.05 -0.10
-66.67%
0.25
0.05
8,000 8 0.01 102,000 -1,000
-0.97%
TITAN 24-Dec-14 CE 360.00 16.50 -0.40
-2.37%
16.50
14.25
8,000 8 1.19 7,000 6,000
600.00%
TITAN 24-Dec-14 CE 410.00 1.25 -1.10
-46.81%
1.85
1.25
8,000 8 0.13 4,000 2,000
100.00%
TITAN 27-Nov-14 CE 360.00 3.40 -7.70
-69.37%
9.00
3.00
8,000 8 0.40 25,000 -5,000
-16.67%
TATASTEEL 24-Dec-14 CE 450.00 23.65 -1.85
-7.25%
26.75
23.65
8,000 16 2.02 13,000 8,000
160.00%
TATAPOWER 27-Nov-14 CE 85.00 7.50 1.95
35.14%
7.50
6.40
8,000 2 0.56 56,000 -4,000
-6.67%
TATAGLOBAL 27-Nov-14 CE 180.00 0.05 0.00
0.00%
0.05
0.05
8,000 4 0.00 410,000 -10,000
-2.38%
UNIONBANK 24-Dec-14 CE 240.00 1.45 -0.30
-17.14%
1.70
1.45
8,000 8 0.12 23,000 6,000
35.29%
UCOBANK 24-Dec-14 CE 95.00 0.70 -0.25
-26.32%
1.05
0.70
8,000 2 0.07 32,000 0
0.00%
UCOBANK 27-Nov-14 CE 95.00 0.05 0.00
0.00%
0.05
0.05
8,000 2 0.00 404,000 0
0.00%
TATACOMM 27-Nov-14 CE 400.00 58.65 8.65
17.30%
60.50
56.75
8,000 8 4.68 22,000 -7,000
-24.14%
ZEEL 27-Nov-14 CE 350.00 22.30 -2.90
-11.51%
22.50
19.45
8,000 8 1.69 16,000 -5,000
-23.81%
TCS 27-Nov-14 CE 2,800.00 0.05 -0.30
-85.71%
0.05
0.05
7,875 63 0.00 85,125 -375
-0.44%
ACC 27-Nov-14 CE 1,450.00 0.50 -5.15
-91.15%
9.00
0.10
7,750 31 0.37 4,250 -500
-10.53%
BANKNIFTY 24-Dec-14 CE 15,000.00 3,080.00 33.35
1.09%
3,100.00
2,972.30
7,750 310 234.84 14,050 7,500
114.50%
HDFC 24-Dec-14 CE 1,180.00 22.30 -0.80
-3.46%
24.35
18.50
7,750 31 1.63 5,250 3,250
162.50%
JUSTDIAL 27-Nov-14 CE 1,600.00 0.05 -10.95
-99.55%
9.00
0.05
7,750 62 0.18 8,000 -625
-7.25%
LUPIN 27-Nov-14 CE 1,360.00 88.00 -4.50
-4.86%
92.00
85.75
7,750 31 6.85 6,000 -5,250
-46.67%
COLPAL 27-Nov-14 CE 2,050.00 0.05 -0.45
-90.00%
0.20
0.05
7,625 61 0.01 24,375 250
1.04%
MARUTI 27-Nov-14 CE 3,450.00 0.05 -0.25
-83.33%
0.10
0.05
7,625 61 0.00 19,500 -2,000
-9.30%
ACC 24-Dec-14 CE 1,460.00 28.75 -2.30
-7.41%
37.00
26.00
7,500 30 2.39 4,500 750
20.00%
AUROPHARMA 27-Nov-14 CE 940.00 143.00 -0.15
-0.10%
149.00
139.00
7,500 30 10.63 5,000 -5,250
-51.22%
ASIANPAINT 27-Nov-14 CE 650.00 60.00 4.40
7.91%
61.50
59.10
7,500 15 4.49 13,500 -4,500
-25.00%
HEROMOTOCO 24-Dec-14 CE 3,150.00 73.30 7.95
12.17%
80.00
64.00
7,500 60 5.32 3,750 2,375
172.73%
HAVELLS 27-Nov-14 CE 325.00 0.05 -0.35
-87.50%
0.10
0.05
7,500 6 0.01 11,250 1,250
12.50%
SBIN 24-Dec-14 CE 345.00 1.60 -0.80
-33.33%
2.00
1.60
7,500 6 0.13 17,500 3,750
27.27%
TATASTEEL 24-Dec-14 CE 440.00 30.00 -14.80
-33.04%
33.30
30.00
7,500 15 2.43 10,500 7,000
200.00%
AXISBANK 24-Dec-14 CE 350.00 115.45 69.00
148.55%
120.00
115.45
7,500 6 8.85 7,500 7,500
0.00%
AXISBANK 27-Nov-14 CE 350.00 118.00 45.65
63.10%
118.00
118.00
7,500 6 8.85 2,500 -5,000
-66.67%
YESBANK 24-Dec-14 CE 640.00 60.10 7.60
14.48%
60.10
49.75
7,500 15 3.93 7,500 3,500
87.50%
BANKNIFTY 24-Dec-14 CE 14,000.00 4,066.15 -121.50
-2.90%
4,072.05
3,985.00
7,400 296 297.01 10,650 7,350
222.73%
NIFTY 24-Dec-14 CE 9,200.00 1.95 -1.05
-35.00%
2.10
1.55
7,350 294 0.13 7,725 4,325
127.21%
BANKNIFTY 27-Nov-14 CE 15,000.00 3,020.00 40.50
1.36%
3,219.00
2,900.00
7,325 293 218.10 2,650 -5,350
-66.88%
JUBLFOOD 24-Dec-14 CE 1,550.00 24.05 6.20
34.73%
30.85
19.30
7,250 29 1.87 5,750 5,000
666.67%
MARUTI 27-Nov-14 CE 3,400.00 0.10 -0.90
-90.00%
0.80
0.05
7,250 58 0.01 90,000 -4,000
-4.26%
SUNPHARMA 27-Nov-14 CE 830.00 10.05 -2.40
-19.28%
19.50
10.00
7,250 29 1.21 9,500 1,250
15.15%
TCS 27-Nov-14 CE 2,500.00 153.15 28.15
22.52%
153.15
129.55
7,250 58 10.00 19,750 -3,500
-15.05%
NIFTY 24-Dec-14 CE 6,000.00 2,535.00 16.40
0.65%
2,539.70
2,498.00
7,225 289 181.39 283,675 2,475
0.88%
NIFTY 27-Nov-14 CE 7,100.00 1,392.00 12.55
0.91%
1,397.10
1,364.05
7,175 287 99.04 6,575 0
0.00%
ARVIND 24-Dec-14 CE 350.00 0.75 -19.75
-96.34%
0.75
0.75
7,000 7 0.05 7,000 7,000
0.00%
BANKBARODA 24-Dec-14 CE 1,100.00 11.25 -0.25
-2.17%
13.50
10.75
7,000 28 0.85 11,500 4,750
70.37%
BHARTIARTL 27-Nov-14 CE 360.00 22.95 -10.05
-30.45%
32.40
22.95
7,000 14 2.11 4,500 -4,000
-47.06%
CIPLA 27-Nov-14 CE 610.00 25.50 7.70
43.26%
25.50
20.55
7,000 14 1.57 41,000 -3,000
-6.82%
DABUR 24-Dec-14 CE 245.00 7.95 2.95
59.00%
7.95
6.00
7,000 7 0.48 12,000 5,000
71.43%
HINDUNILVR 27-Nov-14 CE 700.00 84.40 15.50
22.50%
84.40
84.00
7,000 14 5.88 28,500 0
0.00%
ITC 27-Nov-14 CE 340.00 20.00 -0.35
-1.72%
20.50
17.50
7,000 7 1.35 14,000 0
0.00%
LICHSGFIN 27-Nov-14 CE 350.00 59.35 8.00
15.58%
60.80
59.30
7,000 7 4.20 65,000 -7,000
-9.72%
M&MFIN 24-Dec-14 CE 330.00 3.65 0.40
12.31%
4.10
3.65
7,000 7 0.27 6,000 3,000
100.00%
ADANIPORTS 24-Dec-14 CE 330.00 2.30 -0.55
-19.30%
2.80
1.80
7,000 7 0.15 13,000 4,000
44.44%
PFC 27-Nov-14 CE 340.00 0.05 -0.05
-50.00%
0.05
0.05
7,000 7 0.00 26,000 0
0.00%
RANBAXY 27-Nov-14 CE 580.00 39.50 2.50
6.76%
39.50
38.00
7,000 14 2.69 1,000 -5,000
-83.33%
SSLT 24-Dec-14 CE 280.00 1.20 0.25
26.32%
1.20
1.00
7,000 7 0.07 16,000 5,000
45.45%
SKSMICRO 27-Nov-14 CE 400.00 0.05 0.00
0.00%
0.05
0.05
7,000 7 0.00 144,000 -1,000
-0.69%
NIFTY 24-Dec-14 CE 6,600.00 1,931.75 21.45
1.12%
1,939.00
1,902.20
6,850 274 130.89 59,600 2,425
4.24%
ACC 27-Nov-14 CE 1,460.00 0.15 -3.30
-95.65%
4.90
0.15
6,750 27 0.12 25,750 -750
-2.83%
BATAINDIA 24-Dec-14 CE 1,300.00 41.45 15.70
60.97%
41.45
32.05
6,750 27 2.57 4,000 3,500
700.00%
DRREDDY 27-Nov-14 CE 3,550.00 57.00 21.50
60.56%
60.00
27.00
6,750 54 2.60 5,250 -2,500
-32.26%
ICICIBANK 27-Nov-14 CE 1,640.00 83.15 7.15
9.41%
83.15
66.30
6,750 27 4.96 16,250 -4,750
-22.62%
INFY 24-Dec-14 CE 3,900.00 462.00 42.00
10.00%
482.00
458.50
6,750 54 31.80 7,250 6,125
544.44%
JSWSTEEL 24-Dec-14 CE 1,300.00 12.50 0.55
4.60%
16.35
11.00
6,750 27 0.95 11,000 4,750
76.00%
SIEMENS 24-Dec-14 CE 940.00 22.35 -2.85
-11.31%
25.00
22.00
6,750 27 1.60 7,750 500
6.90%
TECHM 27-Nov-14 CE 2,500.00 143.15 -4.60
-3.11%
155.00
135.35
6,625 53 9.73 15,125 -375
-2.42%
ABIRLANUVO 24-Dec-14 CE 1,800.00 39.00 6.00
18.18%
46.25
39.00
6,500 26 2.77 8,500 5,750
209.09%
SIEMENS 27-Nov-14 CE 900.00 3.50 -9.85
-73.78%
15.00
3.05
6,500 26 0.50 22,250 -1,750
-7.29%
TATAMOTORS 27-Nov-14 CE 580.00 0.05 0.00
0.00%
0.10
0.05
6,500 13 0.00 238,500 -1,000
-0.42%
TATASTEEL 27-Nov-14 CE 580.00 0.05 -0.45
-90.00%
0.10
0.05
6,500 13 0.00 11,500 2,500
27.78%
BAJAJ-AUTO 24-Dec-14 CE 2,700.00 51.00 12.20
31.44%
51.90
29.10
6,375 51 2.48 5,375 -2,000
-27.12%
SBIN 24-Dec-14 CE 2,950.00 96.00 -9.00
-8.57%
118.30
94.80
6,375 5 6.42 8,375 0
0.00%
TCS 24-Dec-14 CE 2,600.00 104.55 21.75
26.27%
104.55
84.60
6,375 51 5.88 10,625 -125
-1.16%
ULTRACEMCO 27-Nov-14 CE 2,550.00 0.10 -5.55
-98.23%
5.30
0.10
6,375 51 0.11 16,125 -2,375
-12.84%
KOTAKBANK 24-Dec-14 CE 1,220.00 17.00 -3.50
-17.07%
19.50
14.60
6,250 25 1.03 9,500 1,750
22.58%
SBIN 24-Dec-14 CE 200.00 105.65 -344.20
-76.51%
105.65
104.05
6,250 5 6.58 7,500 7,500
0.00%
SUNPHARMA 24-Dec-14 CE 940.00 6.90 1.40
25.45%
6.95
5.10
6,250 25 0.40 24,500 4,000
19.51%
HCLTECH 27-Nov-14 CE 1,600.00 65.00 28.60
78.57%
65.00
29.30
6,125 49 2.99 19,500 -5,000
-20.41%
MARUTI 24-Dec-14 CE 3,350.00 47.05 -14.35
-23.37%
66.90
47.05
6,125 49 3.40 10,500 3,625
52.73%
NIFTY 24-Dec-14 CE 5,000.00 3,525.00 24.00
0.69%
3,530.00
3,495.75
6,125 245 214.83 679,650 -3,350
-0.49%
NIFTY 27-Nov-14 CE 7,300.00 1,190.00 8.05
0.68%
1,196.00
1,161.65
6,050 242 71.20 8,625 -50
-0.58%
HEXAWARE 24-Dec-14 CE 250.00 2.00 -6.05
-75.16%
2.00
2.00
6,000 3 0.12 6,000 6,000
0.00%
HEXAWARE 27-Nov-14 CE 205.00 12.25 4.65
61.18%
12.25
7.45
6,000 3 0.56 18,000 0
0.00%
ALBK 24-Dec-14 CE 110.00 8.90 0.50
5.95%
8.90
8.00
6,000 3 0.50 22,000 0
0.00%
AUROPHARMA 24-Dec-14 CE 940.00 143.80 64.40
81.11%
144.25
143.80
6,000 24 8.64 6,000 6,000
0.00%
APOLLOTYRE 27-Nov-14 CE 180.00 41.00 5.00
13.89%
41.50
41.00
6,000 3 2.47 6,000 -2,000
-25.00%
APOLLOTYRE 27-Nov-14 CE 260.00 0.05 0.00
0.00%
0.05
0.05
6,000 3 0.00 274,000 2,000
0.74%
BHARATFORG 24-Dec-14 CE 1,020.00 19.85 4.25
27.24%
21.40
15.65
6,000 24 1.17 3,000 2,000
200.00%
BHEL 24-Dec-14 CE 220.00 56.00 16.00
40.00%
56.00
50.00
6,000 6 3.15 6,000 4,000
200.00%