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 24-Dec-14 CE 8,700.00 75.60 32.30
74.60%
87.90
50.40
11,326,050 453,042 8,755.04 3,795,650 566,750
17.55%
UNITECH 24-Dec-14 CE 22.50 0.60 0.00
0.00%
0.85
0.60
10,608,000 624 72.13 7,429,000 3,094,000
71.37%
NIFTY 24-Dec-14 CE 8,800.00 41.40 20.05
93.91%
48.90
25.15
9,628,350 385,134 4,097.83 3,528,125 1,658,600
88.72%
ASHOKLEY 24-Dec-14 CE 55.00 1.50 -0.05
-3.23%
1.85
1.45
9,295,000 845 152.44 4,928,000 869,000
21.41%
NIFTY 24-Dec-14 CE 8,600.00 125.40 45.35
56.65%
142.85
92.10
8,183,350 327,334 10,421.50 3,987,950 318,950
8.69%
SBIN 24-Dec-14 CE 320.00 13.75 8.00
139.13%
14.50
6.35
8,128,750 6,503 966.51 2,701,250 1,573,750
139.58%
UNITECH 24-Dec-14 CE 20.00 1.35 0.05
3.85%
1.65
1.30
6,902,000 406 102.15 6,545,000 1,122,000
20.69%
UNITECH 24-Dec-14 CE 25.00 0.30 0.05
20.00%
0.40
0.20
6,698,000 394 20.76 4,199,000 2,635,000
168.48%
NIFTY 24-Dec-14 CE 8,900.00 20.45 10.45
104.50%
24.90
9.00
5,442,025 217,681 1,150.99 1,869,825 1,000,125
115.00%
IFCI 24-Dec-14 CE 42.50 1.00 0.05
5.26%
1.35
0.95
4,455,000 495 52.57 2,610,000 1,044,000
66.67%
DLF 24-Dec-14 CE 160.00 4.60 0.20
4.55%
7.60
3.50
4,388,000 2,194 243.97 1,318,000 506,000
62.32%
IDFC 24-Dec-14 CE 160.00 5.90 2.70
84.38%
7.00
3.70
4,362,000 2,181 236.42 1,678,000 708,000
72.99%
ASHOKLEY 24-Dec-14 CE 57.50 0.90 -0.05
-5.26%
1.15
0.85
4,213,000 383 40.44 1,848,000 319,000
20.86%
DLF 24-Dec-14 CE 150.00 8.55 0.40
4.91%
12.75
6.70
4,134,000 2,067 386.12 1,000,000 356,000
55.28%
SBIN 24-Dec-14 CE 330.00 9.20 5.80
170.59%
10.10
3.95
4,046,250 3,237 334.62 1,375,000 798,750
138.61%
IFCI 24-Dec-14 CE 45.00 0.50 0.00
0.00%
0.70
0.45
3,789,000 421 22.73 2,601,000 1,530,000
142.86%
ASHOKLEY 24-Dec-14 CE 52.50 2.50 0.00
0.00%
2.90
2.40
3,575,000 325 93.31 2,387,000 429,000
21.91%
NIFTY 24-Dec-14 CE 9,000.00 9.30 4.00
75.47%
11.55
4.75
3,541,175 141,647 341.72 2,721,650 430,300
18.78%
JPASSOCIAT 24-Dec-14 CE 32.50 0.85 -0.20
-19.05%
1.20
0.75
3,512,000 439 31.61 3,504,000 1,608,000
84.81%
JPASSOCIAT 24-Dec-14 CE 30.00 1.65 -0.20
-10.81%
2.15
1.50
3,440,000 430 60.20 3,144,000 1,248,000
65.82%
IFCI 24-Dec-14 CE 40.00 2.00 0.25
14.29%
2.45
1.75
3,321,000 369 71.07 2,367,000 333,000
16.37%
RPOWER 24-Dec-14 CE 75.00 0.90 -0.45
-33.33%
1.50
0.85
3,004,000 751 34.55 2,520,000 980,000
63.64%
NIFTY 24-Dec-14 CE 8,500.00 192.05 59.10
44.45%
213.40
145.00
2,953,075 118,123 5,676.70 4,693,150 -386,800
-7.61%
RPOWER 24-Dec-14 CE 70.00 2.25 -0.50
-18.18%
3.05
2.10
2,928,000 732 74.96 3,152,000 980,000
45.12%
JPASSOCIAT 24-Dec-14 CE 35.00 0.40 -0.15
-27.27%
0.65
0.40
2,840,000 355 13.63 3,712,000 1,256,000
51.14%
ASHOKLEY 24-Dec-14 CE 60.00 0.50 -0.10
-16.67%
0.70
0.50
2,772,000 252 16.35 2,772,000 495,000
21.74%
HDIL 24-Dec-14 CE 85.00 4.45 1.20
36.92%
5.00
3.20
2,728,000 682 120.85 880,000 764,000
658.62%
SBIN 24-Dec-14 CE 340.00 5.90 3.85
187.80%
6.80
2.35
2,566,250 2,053 136.52 781,250 410,000
110.44%
IDFC 24-Dec-14 CE 170.00 2.40 1.25
108.70%
3.00
1.10
2,458,000 1,229 56.04 1,004,000 546,000
119.21%
SBIN 24-Dec-14 CE 310.00 19.50 10.30
111.96%
20.30
10.25
2,430,000 1,944 382.73 896,250 -411,250
-31.45%
IDFC 24-Dec-14 CE 165.00 3.80 1.85
94.87%
4.60
2.30
2,390,000 1,195 82.46 868,000 478,000
122.56%
UCOBANK 24-Dec-14 CE 90.00 3.85 2.15
126.47%
4.10
2.00
2,312,000 578 76.99 580,000 340,000
141.67%
RELIANCE 24-Dec-14 CE 1,000.00 24.55 3.50
16.63%
40.45
19.20
2,253,500 9,014 657.80 1,231,500 277,250
29.05%
NHPC 24-Dec-14 CE 22.50 0.25 0.05
25.00%
0.30
0.20
2,220,000 185 5.33 2,976,000 384,000
14.81%
SBIN 24-Dec-14 CE 350.00 3.75 2.35
167.86%
4.40
1.50
2,203,750 1,763 76.03 832,500 587,500
239.80%
HDIL 24-Dec-14 CE 90.00 2.65 0.80
43.24%
3.05
1.85
2,020,000 505 54.54 788,000 676,000
603.57%
RCOM 24-Dec-14 CE 110.00 3.15 -1.35
-30.00%
4.65
3.00
2,014,000 1,007 73.11 2,022,000 668,000
49.34%
KTKBANK 24-Dec-14 CE 150.00 4.45 0.45
11.25%
5.85
4.25
1,920,000 960 95.04 1,124,000 -16,000
-1.40%
TATAGLOBAL 24-Dec-14 CE 170.00 3.00 0.00
0.00%
4.40
2.40
1,844,000 922 61.22 1,146,000 304,000
36.10%
HINDPETRO 24-Dec-14 CE 600.00 24.70 19.90
414.58%
32.45
7.70
1,802,500 3,605 416.20 304,500 242,500
391.13%
DLF 24-Dec-14 CE 170.00 2.40 0.20
9.09%
4.35
1.75
1,740,000 870 52.55 722,000 330,000
84.18%
RELIANCE 24-Dec-14 CE 1,020.00 17.05 3.80
28.68%
29.40
12.25
1,722,000 6,888 371.78 677,250 344,750
103.68%
CROMPGREAV 24-Dec-14 CE 200.00 6.15 -1.40
-18.54%
8.75
5.80
1,716,000 1,716 123.04 1,325,000 609,000
85.06%
NHPC 24-Dec-14 CE 20.00 0.90 0.15
20.00%
1.05
0.70
1,716,000 143 15.27 2,652,000 480,000
22.10%
DLF 24-Dec-14 CE 155.00 6.40 0.25
4.07%
9.95
4.95
1,666,000 833 123.28 444,000 200,000
81.97%
GMRINFRA 24-Dec-14 CE 20.00 1.05 -0.15
-12.50%
1.25
0.95
1,650,000 165 17.82 1,240,000 920,000
287.50%
GMRINFRA 24-Dec-14 CE 22.50 0.40 -0.05
-11.11%
0.50
0.30
1,630,000 163 6.68 1,750,000 980,000
127.27%
SBIN 24-Dec-14 CE 325.00 11.40 7.00
159.09%
12.25
4.95
1,547,500 1,238 155.68 508,750 313,750
160.90%
TATASTEEL 24-Dec-14 CE 480.00 13.15 4.25
47.75%
14.15
8.85
1,536,000 3,072 179.56 648,000 85,000
15.10%
SAIL 24-Dec-14 CE 90.00 2.95 0.00
0.00%
4.00
2.80
1,468,000 367 48.74 1,104,000 220,000
24.89%
ASHOKLEY 24-Dec-14 CE 50.00 3.85 0.10
2.67%
4.30
3.75
1,452,000 132 58.08 1,837,000 -275,000
-13.02%
SBIN 24-Dec-14 CE 315.00 16.30 9.05
124.83%
17.30
8.35
1,427,500 1,142 193.57 335,000 -56,250
-14.38%
RPOWER 24-Dec-14 CE 80.00 0.45 -0.20
-30.77%
0.70
0.40
1,368,000 342 7.52 1,476,000 404,000
37.69%
IDBI 24-Dec-14 CE 75.00 2.55 1.15
82.14%
2.80
1.60
1,360,000 340 31.14 600,000 248,000
70.45%
RELIANCE 24-Dec-14 CE 1,040.00 11.25 3.40
43.31%
21.10
7.60
1,344,750 5,379 205.07 784,750 305,500
63.75%
APOLLOTYRE 24-Dec-14 CE 240.00 6.10 1.15
23.23%
8.50
5.65
1,304,000 652 93.50 542,000 310,000
133.62%
TATASTEEL 24-Dec-14 CE 500.00 6.55 2.25
52.33%
7.20
4.30
1,274,000 2,548 74.27 807,500 203,000
33.58%
ANDHRABANK 24-Dec-14 CE 90.00 2.95 1.25
73.53%
3.35
1.90
1,264,000 316 37.16 492,000 320,000
186.05%
AXISBANK 24-Dec-14 CE 500.00 10.10 5.20
106.12%
10.95
5.15
1,256,250 1,005 122.86 470,000 186,250
65.64%
TATAMTRDVR 24-Dec-14 CE 350.00 7.90 4.30
119.44%
8.50
3.90
1,210,000 1,210 84.94 792,000 618,000
355.17%
RCOM 24-Dec-14 CE 115.00 1.90 -1.00
-34.48%
3.10
1.85
1,196,000 598 26.91 1,166,000 614,000
111.23%
APOLLOTYRE 24-Dec-14 CE 230.00 10.15 1.85
22.29%
13.10
9.50
1,192,000 596 133.15 376,000 70,000
22.88%
BANKNIFTY 24-Dec-14 CE 19,000.00 260.55 168.35
182.59%
283.95
114.95
1,189,975 47,599 2,895.45 373,175 178,100
91.30%
IDBI 24-Dec-14 CE 70.00 4.95 2.00
67.80%
5.50
3.40
1,148,000 287 50.86 432,000 24,000
5.88%
JPPOWER 24-Dec-14 CE 15.00 0.40 0.05
14.29%
0.45
0.35
1,125,000 75 4.39 2,370,000 375,000
18.80%
HDIL 24-Dec-14 CE 95.00 1.50 0.65
76.47%
1.80
1.05
1,096,000 274 17.65 864,000 804,000
1,340.00%
ANDHRABANK 24-Dec-14 CE 85.00 5.10 1.95
61.90%
5.55
3.65
1,084,000 271 50.73 400,000 136,000
51.52%
TATAMOTORS 24-Dec-14 CE 540.00 14.15 5.40
61.71%
16.50
9.10
1,079,500 2,159 146.06 345,000 184,000
114.29%
BHEL 24-Dec-14 CE 300.00 5.00 0.40
8.70%
6.10
4.15
1,056,000 1,056 54.70 419,000 189,000
82.17%
TATAMTRDVR 24-Dec-14 CE 340.00 12.25 6.20
102.48%
13.25
5.70
1,049,000 1,049 112.14 298,000 -165,000
-35.64%
JISLJALEQS 24-Dec-14 CE 90.00 2.35 0.05
2.17%
3.15
2.15
1,044,000 261 27.67 948,000 380,000
66.90%
RELIANCE 24-Dec-14 CE 1,060.00 7.55 2.50
49.50%
14.70
4.70
1,042,750 4,171 102.50 673,750 246,500
57.69%
KTKBANK 24-Dec-14 CE 160.00 1.95 0.00
0.00%
2.80
1.65
1,024,000 512 22.53 674,000 372,000
123.18%
IDEA 24-Dec-14 CE 165.00 3.60 -2.35
-39.50%
6.20
3.35
1,020,000 510 45.29 426,000 384,000
914.29%
APOLLOTYRE 24-Dec-14 CE 250.00 3.60 0.70
24.14%
5.30
3.25
1,010,000 505 44.34 458,000 304,000
197.40%
TATAGLOBAL 24-Dec-14 CE 160.00 6.70 0.00
0.00%
8.70
5.60
1,002,000 501 68.84 884,000 64,000
7.80%
IFCI 24-Dec-14 CE 50.00 0.15 -0.05
-25.00%
0.25
0.15
990,000 110 1.78 1,044,000 423,000
68.12%
HINDALCO 24-Dec-14 CE 180.00 4.85 0.45
10.23%
5.50
4.25
986,000 493 47.62 1,010,000 120,000
13.48%
TATASTEEL 24-Dec-14 CE 470.00 17.80 4.80
36.92%
19.40
12.65
985,500 1,971 158.37 194,500 -68,000
-25.90%
IDFC 24-Dec-14 CE 155.00 8.50 3.35
65.05%
9.90
5.80
982,000 491 73.16 536,000 78,000
17.03%
TATAGLOBAL 24-Dec-14 CE 165.00 4.50 0.05
1.12%
6.20
3.70
970,000 485 47.34 624,000 100,000
19.08%
BANKINDIA 24-Dec-14 CE 290.00 13.85 6.90
99.28%
15.20
8.50
937,000 937 119.75 260,000 112,000
75.68%
BHEL 24-Dec-14 CE 280.00 11.85 0.85
7.73%
13.85
10.30
935,000 935 111.64 333,000 -55,000
-14.18%
ALBK 24-Dec-14 CE 120.00 6.70 2.95
78.67%
7.45
4.20
934,000 467 58.84 384,000 -6,000
-1.54%
NIFTY 24-Dec-14 CE 9,100.00 4.60 1.70
58.62%
5.40
2.00
930,800 37,232 43.65 234,675 143,725
158.03%
IBREALEST 24-Dec-14 CE 85.00 3.60 1.35
60.00%
3.85
2.30
928,000 232 30.16 428,000 296,000
224.24%
BANKNIFTY 24-Dec-14 CE 19,500.00 109.35 78.30
252.17%
122.00
44.50
884,900 35,396 916.23 273,775 208,700
320.71%
UNIONBANK 24-Dec-14 CE 220.00 9.40 4.40
88.00%
10.75
6.20
877,000 877 81.56 352,000 140,000
66.04%
BHEL 24-Dec-14 CE 290.00 7.80 0.65
9.09%
9.25
6.50
868,000 868 67.62 314,000 9,000
2.95%
ALBK 24-Dec-14 CE 125.00 4.45 2.20
97.78%
4.95
2.70
862,000 431 35.34 436,000 192,000
78.69%
L&TFH 24-Dec-14 CE 75.00 1.10 0.10
10.00%
1.45
1.00
860,000 215 10.92 1,168,000 316,000
37.09%
HINDPETRO 24-Dec-14 CE 580.00 35.05 26.40
305.20%
44.00
14.90
854,500 1,709 243.45 107,500 500
0.47%
BANKINDIA 24-Dec-14 CE 300.00 9.70 5.45
128.24%
10.60
5.85
846,000 846 75.72 313,000 142,000
83.04%
TATAPOWER 24-Dec-14 CE 95.00 2.30 0.05
2.22%
2.90
1.95
844,000 211 19.75 580,000 76,000
15.08%
SYNDIBANK 24-Dec-14 CE 130.00 7.00 3.60
105.88%
8.35
3.80
824,000 412 52.90 314,000 44,000
16.30%
ONGC 24-Dec-14 CE 400.00 5.80 -0.20
-3.33%
8.80
5.35
821,500 1,643 58.41 1,426,500 108,000
8.19%
AXISBANK 24-Dec-14 CE 480.00 18.65 7.80
71.89%
20.00
11.95
820,000 656 144.24 211,250 -20,000
-8.65%
CROMPGREAV 24-Dec-14 CE 210.00 3.45 -0.90
-20.69%
5.50
3.25
811,000 811 33.66 644,000 188,000
41.23%
RCOM 24-Dec-14 CE 105.00 4.80 -1.95
-28.89%
7.00
4.70
800,000 400 44.48 640,000 236,000
58.42%
UNITECH 24-Dec-14 CE 27.50 0.15 0.00
0.00%
0.20
0.15
799,000 47 1.20 1,037,000 272,000
35.56%
UCOBANK 24-Dec-14 CE 85.00 6.40 3.20
100.00%
6.70
3.50
792,000 198 42.21 256,000 64,000
33.33%
DLF 24-Dec-14 CE 180.00 1.30 0.20
18.18%
2.40
0.90
790,000 395 13.51 368,000 86,000
30.50%
UNITECH 24-Dec-14 CE 30.00 0.10 0.00
0.00%
0.10
0.10
782,000 46 0.78 884,000 561,000
173.68%
POWERGRID 24-Dec-14 CE 145.00 2.15 0.25
13.16%
2.60
1.55
780,000 390 15.91 840,000 284,000
51.08%
SAIL 24-Dec-14 CE 95.00 1.50 -0.10
-6.25%
2.25
1.45
776,000 194 14.20 592,000 120,000
25.42%
IDBI 24-Dec-14 CE 80.00 1.20 0.55
84.62%
1.35
0.75
760,000 190 8.06 612,000 240,000
64.52%
POWERGRID 24-Dec-14 CE 150.00 0.85 0.00
0.00%
1.15
0.65
754,000 377 6.48 1,008,000 430,000
74.39%
TATAGLOBAL 24-Dec-14 CE 180.00 1.40 -0.05
-3.45%
2.10
1.00
744,000 372 11.61 630,000 194,000
44.50%
DISHTV 24-Dec-14 CE 65.00 3.45 0.35
11.29%
4.00
2.80
732,000 183 25.40 620,000 120,000
24.00%
ADANIPOWER 24-Dec-14 CE 47.50 1.30 -0.25
-16.13%
1.75
1.25
728,000 91 11.50 776,000 56,000
7.78%
L&TFH 24-Dec-14 CE 72.50 1.80 0.05
2.86%
2.35
1.75
728,000 182 15.00 596,000 284,000
91.03%
SSLT 24-Dec-14 CE 240.00 6.95 -3.15
-31.19%
11.35
6.60
728,000 728 60.42 441,000 296,000
204.14%
IDEA 24-Dec-14 CE 170.00 2.35 -1.45
-38.16%
4.20
2.00
726,000 363 20.84 402,000 122,000
43.57%
TATAMOTORS 24-Dec-14 CE 530.00 18.85 6.50
52.63%
21.90
13.00
724,000 1,448 124.38 209,000 -67,500
-24.41%
ICICIBANK 24-Dec-14 CE 1,800.00 38.55 12.95
50.59%
50.00
32.50
715,500 2,862 306.73 441,000 70,000
18.87%
IRB 24-Dec-14 CE 280.00 10.00 1.20
13.64%
11.95
8.60
715,000 715 78.08 374,000 248,000
196.83%
DLF 24-Dec-14 CE 165.00 3.25 0.20
6.56%
5.80
2.55
712,000 356 31.26 210,000 154,000
275.00%
IDFC 24-Dec-14 CE 180.00 0.95 0.55
137.50%
1.20
0.50
702,000 351 5.55 592,000 378,000
176.64%
GMRINFRA 24-Dec-14 CE 25.00 0.15 -0.05
-25.00%
0.25
0.15
700,000 70 1.19 710,000 380,000
115.15%
SBIN 24-Dec-14 CE 300.00 27.10 12.55
86.25%
27.75
16.60
693,750 555 161.23 706,250 -71,250
-9.16%
NTPC 24-Dec-14 CE 150.00 1.50 0.15
11.11%
1.75
1.25
688,000 344 10.32 974,000 104,000
11.95%
AXISBANK 24-Dec-14 CE 490.00 13.95 6.55
88.51%
15.00
8.40
675,000 540 90.38 312,500 86,250
38.12%
HINDPETRO 24-Dec-14 CE 620.00 16.70 14.00
518.52%
22.95
5.75
674,000 1,348 112.22 124,000 119,000
2,380.00%
CROMPGREAV 24-Dec-14 CE 220.00 1.80 -0.65
-26.53%
3.40
1.70
673,000 673 15.01 872,000 357,000
69.32%
BPCL 24-Dec-14 CE 760.00 23.50 12.70
117.59%
46.05
19.15
672,000 1,344 182.78 124,000 56,000
82.35%
TATAPOWER 24-Dec-14 CE 100.00 0.90 0.05
5.88%
1.10
0.75
672,000 168 6.38 728,000 296,000
68.52%
SBIN 24-Dec-14 CE 360.00 2.30 -0.30
-11.54%
2.80
0.15
670,000 536 15.14 305,000 305,000
0.00%
INDIACEM 24-Dec-14 CE 100.00 3.95 0.50
14.49%
4.65
2.75
664,000 332 25.56 724,000 204,000
39.23%
TATAMOTORS 24-Dec-14 CE 550.00 10.20 4.20
70.00%
12.00
6.00
661,000 1,322 64.25 244,500 136,500
126.39%
ADANIPOWER 24-Dec-14 CE 50.00 0.70 -0.10
-12.50%
0.95
0.60
656,000 82 5.51 1,304,000 248,000
23.48%
RELCAPITAL 24-Dec-14 CE 540.00 19.90 0.10
0.51%
25.25
15.95
654,000 1,308 138.98 236,500 129,000
120.00%
SYNDIBANK 24-Dec-14 CE 140.00 3.20 1.85
137.04%
4.20
1.55
652,000 326 20.60 274,000 228,000
495.65%
NTPC 24-Dec-14 CE 145.00 3.00 0.40
15.38%
3.40
2.50
650,000 325 19.37 534,000 60,000
12.66%
HINDPETRO 24-Dec-14 CE 560.00 47.75 32.85
220.47%
58.00
24.00
645,000 1,290 249.68 138,500 -90,500
-39.52%
DISHTV 24-Dec-14 CE 70.00 1.60 0.05
3.23%
2.05
1.25
640,000 160 10.82 588,000 128,000
27.83%
JINDALSTEL 24-Dec-14 CE 160.00 2.70 -0.55
-16.92%
4.00
2.65
637,000 637 19.36 624,000 280,000
81.40%
ALBK 24-Dec-14 CE 130.00 3.05 1.65
117.86%
3.30
1.55
636,000 318 18.00 438,000 302,000
222.06%
RCOM 24-Dec-14 CE 120.00 1.25 -0.70
-35.90%
2.10
1.20
626,000 313 8.95 928,000 168,000
22.11%
LT 24-Dec-14 CE 1,700.00 26.95 8.10
42.97%
33.75
21.00
620,000 2,480 176.89 404,250 201,750
99.63%
IDFC 24-Dec-14 CE 175.00 1.55 0.80
106.67%
1.85
0.45
598,000 299 8.67 362,000 230,000
174.24%
SYNDIBANK 24-Dec-14 CE 135.00 4.80 2.75
134.15%
5.95
2.80
594,000 297 27.92 270,000 220,000
440.00%
UCOBANK 24-Dec-14 CE 95.00 2.15 1.45
207.14%
2.25
1.10
592,000 148 11.01 280,000 248,000
775.00%
JINDALSTEL 24-Dec-14 CE 150.00 5.30 -0.85
-13.82%
7.30
5.10
589,000 589 34.63 541,000 200,000
58.65%
UNIONBANK 24-Dec-14 CE 210.00 14.35 6.00
71.86%
16.05
10.15
586,000 586 79.17 189,000 42,000
28.57%
HDIL 24-Dec-14 CE 100.00 0.95 0.20
26.67%
1.15
0.80
572,000 143 5.72 412,000 352,000
586.67%
IOB 24-Dec-14 CE 60.00 2.00 0.65
48.15%
2.35
1.60
568,000 142 11.47 364,000 96,000
35.82%
KTKBANK 24-Dec-14 CE 145.00 6.55 0.70
11.97%
8.05
6.20
564,000 282 39.87 816,000 -26,000
-3.09%
BPCL 24-Dec-14 CE 780.00 16.55 9.80
145.19%
35.15
14.00
536,000 1,072 115.62 117,000 97,000
485.00%
FEDERALBNK 24-Dec-14 CE 150.00 7.50 2.05
37.61%
8.00
5.70
530,000 265 37.63 146,000 28,000
23.73%
NIFTY 24-Dec-14 CE 8,400.00 267.80 70.20
35.53%
292.55
218.55
528,025 21,121 1,421.23 1,455,800 -76,875
-5.02%
ANDHRABANK 24-Dec-14 CE 95.00 1.55 0.70
82.35%
1.80
1.15
528,000 132 8.18 256,000 180,000
236.84%
BPCL 24-Dec-14 CE 800.00 11.65 7.55
184.15%
26.65
9.50
526,500 1,053 82.34 135,500 119,000
721.21%
IBREALEST 24-Dec-14 CE 80.00 5.90 2.00
51.28%
6.20
4.00
524,000 131 26.25 212,000 12,000
6.00%
POWERGRID 24-Dec-14 CE 140.00 4.65 1.00
27.40%
5.15
3.25
518,000 259 20.05 408,000 268,000
191.43%
HDIL 24-Dec-14 CE 80.00 6.95 1.85
36.27%
7.70
5.10
516,000 129 34.52 120,000 68,000
130.77%
SBIN 24-Dec-14 CE 335.00 7.40 4.90
196.00%
8.30
3.50
511,250 409 35.53 346,250 120,000
53.04%
SSLT 24-Dec-14 CE 250.00 4.00 -2.05
-33.88%
6.90
3.80
509,000 509 25.76 421,000 197,000
87.95%
JISLJALEQS 24-Dec-14 CE 95.00 1.30 -0.05
-3.70%
1.75
1.10
508,000 127 7.21 380,000 180,000
90.00%
L&TFH 24-Dec-14 CE 70.00 2.90 0.25
9.43%
3.60
2.80
508,000 127 16.21 680,000 52,000
8.28%
AXISBANK 24-Dec-14 CE 520.00 4.95 2.75
125.00%
5.50
3.00
505,000 404 23.79 270,000 183,750
213.04%
TATASTEEL 24-Dec-14 CE 490.00 9.40 3.10
49.21%
10.15
6.20
500,500 1,001 42.69 267,500 113,500
73.70%
ITC 24-Dec-14 CE 370.00 6.05 0.65
12.04%
6.85
4.65
496,000 496 29.26 390,000 27,000
7.44%
TATAGLOBAL 24-Dec-14 CE 175.00 2.00 -0.05
-2.44%
3.10
1.50
492,000 246 10.68 332,000 118,000
55.14%
NIFTY 24-Dec-14 CE 8,650.00 98.95 38.95
64.92%
113.25
75.00
489,275 19,571 498.23 148,850 106,225
249.21%
SAIL 24-Dec-14 CE 100.00 0.80 -0.15
-15.79%
1.20
0.75
488,000 122 4.68 644,000 160,000
33.06%
JSWENERGY 24-Dec-14 CE 100.00 3.05 0.10
3.39%
3.35
2.35
484,000 121 14.13 504,000 168,000
50.00%
KTKBANK 24-Dec-14 CE 155.00 2.95 -0.05
-1.67%
4.00
2.80
482,000 241 15.76 200,000 144,000
257.14%
ADANIPOWER 24-Dec-14 CE 45.00 2.45 -0.20
-7.55%
3.20
2.40
480,000 60 13.87 672,000 336,000
100.00%
IOB 24-Dec-14 CE 57.50 3.00 0.65
27.66%
3.50
2.50
480,000 120 14.45 180,000 128,000
246.15%
NIFTY 24-Dec-14 CE 8,300.00 353.60 78.85
28.70%
380.00
289.25
467,500 18,700 1,663.41 792,675 -111,300
-12.31%
YESBANK 24-Dec-14 CE 720.00 23.00 9.10
65.47%
28.70
18.05
466,000 932 115.01 102,000 31,500
44.68%
JINDALSTEL 24-Dec-14 CE 140.00 9.60 -1.05
-9.86%
12.40
9.10
465,000 465 47.71 318,000 154,000
93.90%
IOC 24-Dec-14 CE 380.00 8.95 6.05
208.62%
14.50
5.00
460,000 460 47.70 125,000 66,000
111.86%
COALINDIA 24-Dec-14 CE 360.00 6.65 1.20
22.02%
7.50
4.45
458,000 458 27.21 276,000 86,000
45.26%
PFC 24-Dec-14 CE 310.00 14.70 5.40
58.06%
17.80
10.85
455,000 455 66.61 92,000 -15,000
-14.02%
UNIONBANK 24-Dec-14 CE 230.00 5.85 3.05
108.93%
6.85
3.15
451,000 451 26.56 135,000 27,000
25.00%
BHARTIARTL 24-Dec-14 CE 400.00 6.70 -1.00
-12.99%
9.35
6.00
450,000 900 32.31 473,500 191,500
67.91%
SBIN 24-Dec-14 CE 305.00 23.35 11.70
100.43%
23.70
13.50
447,500 358 85.56 221,250 -186,250
-45.71%
ARVIND 24-Dec-14 CE 290.00 9.40 1.15
13.94%
11.15
8.90
443,000 443 45.05 241,000 145,000
151.04%
IOC 24-Dec-14 CE 370.00 12.70 7.40
139.62%
19.50
7.50
443,000 443 59.54 126,000 39,000
44.83%
CANBK 24-Dec-14 CE 400.00 27.85 16.30
141.13%
29.00
13.50
442,000 442 92.91 157,000 -5,000
-3.09%
CROMPGREAV 24-Dec-14 CE 190.00 10.00 -1.60
-13.79%
13.50
9.70
441,000 441 50.45 237,000 93,000
64.58%
RPOWER 24-Dec-14 CE 72.50 1.45 -0.45
-23.68%
2.05
1.40
440,000 110 7.30 496,000 48,000
10.71%
CAIRN 24-Dec-14 CE 270.00 5.10 -4.85
-48.74%
6.75
4.80
436,000 436 24.37 406,000 234,000
136.05%
TATASTEEL 24-Dec-14 CE 520.00 3.05 0.75
32.61%
3.45
2.00
435,500 871 11.80 329,000 86,500
35.67%
RELIANCE 24-Dec-14 CE 1,080.00 5.05 2.15
74.14%
10.40
2.75
434,750 1,739 29.69 162,000 141,750
700.00%
IDFC 24-Dec-14 CE 150.00 12.20 4.15
51.55%
13.80
9.00
432,000 216 47.26 212,000 -42,000
-16.54%
RELCAPITAL 24-Dec-14 CE 520.00 28.80 -0.25
-0.86%
35.90
23.85
431,500 863 130.27 370,500 80,000
27.54%
PTC 24-Dec-14 CE 100.00 3.90 0.40
11.43%
4.70
3.85
428,000 107 17.80 272,000 92,000
51.11%
HINDALCO 24-Dec-14 CE 175.00 7.00 0.70
11.11%
7.55
6.10
426,000 213 29.52 420,000 40,000
10.53%
INDIACEM 24-Dec-14 CE 110.00 1.15 0.10
9.52%
1.80
0.90
424,000 212 5.26 510,000 178,000
53.61%
CANBK 24-Dec-14 CE 410.00 22.45 14.10
168.86%
23.30
11.00
419,000 419 76.72 104,000 56,000
116.67%
ONGC 24-Dec-14 CE 380.00 12.55 -0.90
-6.69%
18.15
11.80
418,000 836 62.62 319,000 132,500
71.05%
RELIANCE 24-Dec-14 CE 1,100.00 3.55 1.55
77.50%
7.00
1.75
414,500 1,658 18.45 271,500 138,250
103.75%
JSWENERGY 24-Dec-14 CE 95.00 4.95 0.25
5.32%
5.30
4.00
412,000 103 18.95 264,000 88,000
50.00%
NTPC 24-Dec-14 CE 160.00 0.45 -0.10
-18.18%
0.70
0.35
412,000 206 1.73 678,000 104,000
18.12%
AMTEKAUTO 24-Dec-14 CE 220.00 9.05 -5.30
-36.93%
10.65
8.60
406,000 203 38.33 200,000 200,000
0.00%
TATAMOTORS 24-Dec-14 CE 560.00 7.10 3.15
79.75%
8.55
4.25
403,000 806 27.12 228,000 128,000
128.00%
IBREALEST 24-Dec-14 CE 90.00 2.15 1.15
115.00%
2.25
1.35
400,000 100 7.68 180,000 136,000
309.09%
L&TFH 24-Dec-14 CE 80.00 0.50 0.05
11.11%
0.60
0.50
400,000 100 2.24 836,000 116,000
16.11%
NIFTY 29-Jan-15 CE 9,000.00 53.10 19.35
57.33%
60.30
33.00
396,725 15,869 217.56 394,375 96,925
32.59%
COALINDIA 24-Dec-14 CE 350.00 11.30 1.65
17.10%
12.45
8.00
394,000 394 37.67 197,000 57,000
40.71%
RELCAPITAL 24-Dec-14 CE 560.00 13.35 0.50
3.89%
17.10
10.25
391,500 783 55.98 237,500 102,000
75.28%
UNIONBANK 24-Dec-14 CE 240.00 3.55 2.10
144.83%
8.95
2.50
390,000 390 14.74 262,000 239,000
1,039.13%
EXIDEIND 24-Dec-14 CE 170.00 4.40 0.75
20.55%
6.70
3.70
388,000 194 20.33 200,000 40,000
25.00%
RECLTD 24-Dec-14 CE 350.00 10.85 3.00
38.22%
13.85
9.00
382,000 382 45.08 268,000 116,000
76.32%
BANKINDIA 24-Dec-14 CE 280.00 19.40 8.70
81.31%
20.70
12.75
373,000 373 66.39 161,000 -18,000
-10.06%
LICHSGFIN 24-Dec-14 CE 420.00 17.45 5.70
48.51%
18.50
13.55
373,000 373 60.43 117,000 45,000
62.50%
DLF 24-Dec-14 CE 190.00 0.70 -0.15
-17.65%
1.35
0.50
372,000 186 3.27 168,000 60,000
55.56%
HINDPETRO 24-Dec-14 CE 640.00 11.30 9.50
527.78%
16.45
4.00
369,000 738 42.14 92,000 90,500
6,033.33%
BANKNIFTY 24-Dec-14 CE 18,500.00 496.25 268.45
117.84%
540.00
265.60
367,800 14,712 1,665.73 191,325 -6,525
-3.30%
HINDALCO 24-Dec-14 CE 190.00 2.25 0.20
9.76%
2.60
1.90
364,000 182 7.94 354,000 100,000
39.37%
ASHOKLEY 24-Dec-14 CE 65.00 0.20 -0.05
-20.00%
0.25
0.15
363,000 33 0.65 858,000 165,000
23.81%
IFCI 24-Dec-14 CE 47.50 0.30 -0.05
-14.29%
0.40
0.30
360,000 40 1.19 405,000 90,000
28.57%
JISLJALEQS 24-Dec-14 CE 85.00 4.05 0.05
1.25%
5.35
3.75
360,000 90 16.42 260,000 4,000
1.56%
JINDALSTEL 24-Dec-14 CE 170.00 1.45 -0.05
-3.33%
2.00
1.35
358,000 358 5.62 495,000 196,000
65.55%
FEDERALBNK 24-Dec-14 CE 155.00 5.30 1.60
43.24%
5.70
3.50
354,000 177 18.02 168,000 112,000
200.00%
AXISBANK 24-Dec-14 CE 470.00 24.15 8.65
55.81%
25.70
17.00
353,750 283 80.30 161,250 -7,500
-4.44%
CANBK 24-Dec-14 CE 420.00 17.45 11.45
190.83%
18.80
7.10
347,000 347 49.03 175,000 102,000
139.73%
TATAMTRDVR 24-Dec-14 CE 330.00 18.35 8.40
84.42%
19.25
9.45
347,000 347 55.28 157,000 -81,000
-34.03%
NIFTY 24-Dec-14 CE 9,500.00 1.20 0.15
14.29%
1.90
1.05
345,025 13,801 4.42 307,625 99,525
47.83%
ONGC 24-Dec-14 CE 390.00 8.70 -0.40
-4.40%
12.70
7.50
340,500 681 35.21 305,500 89,500
41.44%
DISHTV 24-Dec-14 CE 67.50 2.40 0.30
14.29%
2.70
1.90
340,000 85 8.16 272,000 160,000
142.86%
BPCL 24-Dec-14 CE 740.00 32.60 15.50
90.64%
58.40
26.15
339,000 678 118.58 95,000 14,000
17.28%
IOC 24-Dec-14 CE 360.00 17.50 9.00
105.88%
26.00
10.50
336,000 336 61.76 184,000 50,000
37.31%
RELIANCE 24-Dec-14 CE 980.00 35.20 3.75
11.92%
54.00
28.45
331,250 1,325 125.68 182,750 31,750
21.03%
HINDALCO 24-Dec-14 CE 170.00 9.75 0.95
10.80%
10.40
8.60
328,000 164 31.49 340,000 -36,000
-9.57%
BANKNIFTY 24-Dec-14 CE 19,900.00 46.50 33.00
244.44%
56.15
25.00
327,050 13,082 156.53 194,950 191,175
5,064.24%
NIFTY 24-Dec-14 CE 8,750.00 56.00 25.25
82.11%
66.30
33.30
324,725 12,989 188.67 145,375 94,650
186.59%
BANKINDIA 24-Dec-14 CE 310.00 6.55 3.90
147.17%
7.25
3.00
324,000 324 18.99 187,000 127,000
211.67%
YESBANK 24-Dec-14 CE 740.00 15.30 6.55
74.86%
19.75
11.00
322,500 645 54.66 147,500 81,500
123.48%
APOLLOTYRE 24-Dec-14 CE 260.00 2.15 0.45
26.47%
3.25
1.90
322,000 161 8.73 126,000 58,000
85.29%
ARVIND 24-Dec-14 CE 300.00 6.25 0.65
11.61%
7.50
6.00
320,000 320 21.86 243,000 62,000
34.25%
PFC 24-Dec-14 CE 320.00 10.45 4.70
81.74%
13.00
8.00
316,000 316 34.67 96,000 64,000
200.00%
FEDERALBNK 24-Dec-14 CE 160.00 3.40 1.20
54.55%
3.75
2.10
312,000 156 10.02 196,000 94,000
92.16%
ITC 24-Dec-14 CE 380.00 3.00 0.20
7.14%
3.55
2.35
311,000 311 9.33 343,000 -83,000
-19.48%
BHEL 24-Dec-14 CE 310.00 3.15 0.30
10.53%
5.50
2.50
310,000 310 10.01 105,000 74,000
238.71%
DLF 24-Dec-14 CE 145.00 11.55 0.80
7.44%
15.50
9.00
310,000 155 34.01 142,000 20,000
16.39%
HAVELLS 24-Dec-14 CE 320.00 14.55 5.40
59.02%
15.45
8.50
310,000 248 39.59 100,000 83,750
515.38%
NTPC 24-Dec-14 CE 155.00 0.75 -0.10
-11.76%
1.15
0.65
310,000 155 2.29 336,000 70,000
26.32%
IDBI 24-Dec-14 CE 72.50 3.65 1.55
73.81%
4.05
2.40
308,000 77 10.19 152,000 108,000
245.45%
BHARTIARTL 24-Dec-14 CE 390.00 10.05 -1.45
-12.61%
13.50
9.00
306,500 613 32.37 227,000 132,000
138.95%
DLF 24-Dec-14 CE 175.00 1.65 0.05
3.13%
3.20
1.25
306,000 153 6.12 174,000 126,000
262.50%
SAIL 24-Dec-14 CE 105.00 0.50 0.05
11.11%
0.55
0.45
304,000 76 1.49 312,000 256,000
457.14%
RECLTD 24-Dec-14 CE 340.00 15.25 3.55
30.34%
18.40
13.00
302,000 302 48.35 120,000 41,000
51.90%
TVSMOTOR 24-Dec-14 CE 240.00 7.25 -0.75
-9.38%
10.00
6.65
301,000 301 25.34 227,000 33,000
17.01%
IRB 24-Dec-14 CE 270.00 14.55 2.10
16.87%
17.00
11.70
296,000 296 45.17 129,000 -32,000
-19.88%
JPASSOCIAT 24-Dec-14 CE 40.00 0.15 0.00
0.00%
0.15
0.10
296,000 37 0.41 1,600,000 56,000
3.63%
LT 24-Dec-14 CE 1,650.00 45.80 10.20
28.65%
56.00
39.40
294,000 1,176 142.03 144,500 -4,500
-3.02%
TATAMTRDVR 24-Dec-14 CE 360.00 4.80 2.80
140.00%
5.60
2.50
292,000 292 13.23 183,000 141,000
335.71%
UCOBANK 24-Dec-14 CE 100.00 1.10 0.85
340.00%
1.20
0.60
292,000 73 2.92 188,000 140,000
291.67%
RELINFRA 24-Dec-14 CE 620.00 21.90 2.80
14.66%
27.80
18.55
290,000 580 68.88 133,500 27,000
25.35%
HINDALCO 24-Dec-14 CE 200.00 1.00 -0.05
-4.76%
1.30
0.85
290,000 145 2.76 352,000 116,000
49.15%
JPASSOCIAT 24-Dec-14 CE 37.50 0.25 -0.05
-16.67%
0.40
0.20
288,000 36 0.75 632,000 176,000
38.60%
WIPRO 24-Dec-14 CE 600.00 9.65 1.70
21.38%
11.70
7.50
285,500 571 27.92 295,000 174,500
144.81%
PNB 24-Dec-14 CE 1,060.00 50.20 33.05
192.71%
58.00
19.00
282,750 1,131 117.40 46,000 23,000
100.00%
IRB 24-Dec-14 CE 300.00 4.15 0.30
7.79%
5.45
4.05
282,000 282 13.85 259,000 206,000
388.68%
TATASTEEL 24-Dec-14 CE 460.00 23.65 6.15
35.14%
25.70
17.35
281,500 563 60.47 180,000 1,000
0.56%
PNB 24-Dec-14 CE 1,040.00 62.55 39.65
173.14%
69.40
29.30
278,750 1,115 130.46 51,250 25,000
95.24%
HDFCBANK 24-Dec-14 CE 1,000.00 8.70 2.65
43.80%
11.25
7.50
273,000 1,092 25.31 288,750 91,500
46.39%
ADANIPOWER 24-Dec-14 CE 52.50 0.40 -0.10
-20.00%
0.55
0.40
272,000 34 1.28 240,000 48,000
25.00%
TATAMOTORS 24-Dec-14 CE 580.00 3.30 1.50
83.33%
4.00
1.00
271,500 543 7.98 143,000 105,500
281.33%
SUNPHARMA 24-Dec-14 CE 860.00 22.95 -3.20
-12.24%
29.00
22.20
271,000 1,084 69.24 316,250 70,000
28.43%
JPPOWER 24-Dec-14 CE 12.50 1.25 -0.05
-3.85%
1.60
1.20
270,000 18 3.83 690,000 75,000
12.20%
AXISBANK 24-Dec-14 CE 510.00 7.10 4.05
132.79%
7.65
4.50
268,750 215 18.54 156,250 102,500
190.70%
RPOWER 24-Dec-14 CE 90.00 0.15 -0.05
-25.00%
0.20
0.10
268,000 67 0.38 592,000 160,000
37.04%
BHEL 24-Dec-14 CE 320.00 1.95 0.00
0.00%
2.50
1.40
265,000 265 5.09 150,000 140,000
1,400.00%
ZEEL 24-Dec-14 CE 380.00 14.25 2.50
21.28%
16.75
12.90
263,000 263 38.66 76,000 -3,000
-3.80%
NIFTY 24-Dec-14 CE 8,550.00 154.50 48.95
46.38%
176.00
126.90
262,175 10,487 413.76 99,975 18,875
23.27%
DLF 24-Dec-14 CE 140.00 14.15 0.65
4.81%
19.15
11.65
262,000 131 38.54 290,000 -2,000
-0.68%
RCOM 24-Dec-14 CE 100.00 7.20 -2.60
-26.53%
9.85
7.10
262,000 131 21.41 620,000 96,000
18.32%
IFCI 24-Dec-14 CE 37.50 3.85 0.55
16.67%
4.05
3.30
261,000 29 10.02 540,000 90,000
20.00%
LICHSGFIN 24-Dec-14 CE 430.00 12.95 4.80
58.90%
13.65
9.20
261,000 261 31.16 105,000 58,000
123.40%
RELCAPITAL 24-Dec-14 CE 580.00 8.80 0.50
6.02%
11.25
6.95
256,500 513 23.32 162,500 128,000
371.01%
CAIRN 24-Dec-14 CE 280.00 2.60 -3.15
-54.78%
3.80
2.50
255,000 255 7.45 313,000 55,000
21.32%
JPPOWER 24-Dec-14 CE 17.50 0.15 0.00
0.00%
0.15
0.10
255,000 17 0.28 900,000 -45,000
-4.76%
UNITECH 24-Dec-14 CE 17.50 2.70 0.05
1.89%
3.25
2.70
255,000 15 7.50 391,000 -34,000
-8.00%
PNB 24-Dec-14 CE 1,100.00 33.20 24.20
268.89%
38.25
11.00
253,250 1,013 77.55 68,500 51,000
291.43%
HDIL 24-Dec-14 CE 105.00 0.50 0.05
11.11%
0.65
0.50
252,000 63 1.49 112,000 64,000
133.33%
NIFTY 24-Dec-14 CE 9,200.00 2.60 0.65
33.33%
2.95
2.05
248,450 9,938 6.41 101,625 93,975
1,228.43%
BHARTIARTL 24-Dec-14 CE 420.00 2.80 -0.15
-5.08%
3.95
2.50
243,500 487 6.82 325,000 -22,000
-6.34%
NIFTY 24-Dec-14 CE 8,000.00 641.80 91.25
16.57%
669.70
585.00
240,100 9,604 1,548.62 2,934,800 -85,175
-2.82%
CROMPGREAV 24-Dec-14 CE 230.00 1.00 -0.45
-31.03%
1.65
0.90
240,000 240 2.88 335,000 59,000
21.38%
ITC 24-Dec-14 CE 360.00 11.20 1.20
12.00%
12.50
9.30
239,000 239 25.72 217,000 -6,000
-2.69%
SSLT 24-Dec-14 CE 260.00 2.30 -1.35
-36.99%
3.95
2.10
237,000 237 6.68 233,000 127,000
119.81%
VOLTAS 24-Dec-14 CE 290.00 6.25 -0.80
-11.35%
8.40
5.95
237,000 237 17.11 101,000 15,000
17.44%
SSLT 24-Dec-14 CE 230.00 11.25 -4.55
-28.80%
17.00
10.95
234,000 234 29.72 166,000 139,000
514.81%
COALINDIA 24-Dec-14 CE 370.00 3.65 0.70
23.73%
4.20
2.40
230,000 230 7.13 131,000 30,000
29.70%
NHPC 24-Dec-14 CE 25.00 0.10 0.00
0.00%
0.10
0.05
228,000 19 0.21 1,344,000 216,000
19.15%
RPOWER 24-Dec-14 CE 85.00 0.25 -0.10
-28.57%
0.35
0.25
228,000 57 0.71 420,000 140,000
50.00%
VOLTAS 24-Dec-14 CE 280.00 9.50 -1.00
-9.52%
12.45
9.00
228,000 228 24.60 218,000 40,000
22.47%
TATAMOTORS 24-Dec-14 CE 520.00 25.15 8.20
48.38%
28.00
17.85
227,000 454 51.32 150,000 -20,000
-11.76%
NMDC 24-Dec-14 CE 150.00 2.15 -0.20
-8.51%
3.00
2.10
224,000 112 5.53 340,000 76,000
28.79%
TATAPOWER 24-Dec-14 CE 97.50 1.45 0.00
0.00%
1.70
1.20
224,000 56 3.25 160,000 0
0.00%
NMDC 24-Dec-14 CE 140.00 5.75 -0.30
-4.96%
7.30
5.60
222,000 111 14.41 350,000 158,000
82.29%
ORIENTBANK 24-Dec-14 CE 310.00 13.65 8.10
145.95%
13.95
6.50
222,000 222 26.35 50,000 38,000
316.67%
ORIENTBANK 24-Dec-14 CE 300.00 18.50 10.05
118.93%
19.20
10.00
221,000 221 34.14 39,000 2,000
5.41%
ASHOKLEY 24-Dec-14 CE 62.50 0.25 -0.10
-28.57%
0.40
0.25
220,000 20 0.73 594,000 55,000
10.20%
AMBUJACEM 24-Dec-14 CE 230.00 7.30 1.90
35.19%
9.30
5.10
220,000 220 17.34 135,000 -10,000
-6.90%
SBIN 24-Dec-14 CE 345.00 4.75 3.15
196.88%
5.45
1.80
212,500 170 9.16 92,500 75,000
428.57%
BHEL 24-Dec-14 CE 270.00 17.50 2.25
14.75%
19.50
15.00
212,000 212 36.82 300,000 -44,000
-12.79%
ADANIPORTS 24-Dec-14 CE 300.00 8.50 -0.45
-5.03%
12.00
8.00
210,000 210 21.32 121,000 34,000
39.08%
SYNDIBANK 24-Dec-14 CE 125.00 9.80 4.45
83.18%
11.15
5.50
210,000 105 17.60 144,000 10,000
7.46%
ITC 24-Dec-14 CE 390.00 1.45 0.15
11.54%
1.70
1.10
209,000 209 2.84 385,000 80,000
26.23%
TATAPOWER 24-Dec-14 CE 92.50 3.45 0.15
4.55%
3.90
3.10
208,000 52 7.24 216,000 128,000
145.45%
TCS 24-Dec-14 CE 2,700.00 43.25 -1.40
-3.14%
59.00
38.50
205,500 1,644 96.54 137,875 77,250
127.42%
TVSMOTOR 24-Dec-14 CE 250.00 4.40 -0.75
-14.56%
6.50
4.20
205,000 205 10.29 200,000 37,000
22.70%
IDEA 24-Dec-14 CE 175.00 1.55 -0.85
-35.42%
2.65
1.35
202,000 101 3.66 116,000 56,000
93.33%
TATASTEEL 24-Dec-14 CE 510.00 4.50 1.60
55.17%
4.95
2.80
201,000 402 8.44 80,000 12,500
18.52%
LUPIN 24-Dec-14 CE 1,500.00 43.85 15.50
54.67%
45.40
28.00
198,250 793 79.34 157,750 91,250
137.22%
INDUSINDBK 24-Dec-14 CE 780.00 11.35 5.35
89.17%
14.20
6.90
196,000 392 18.40 83,000 80,000
2,666.67%
UCOBANK 24-Dec-14 CE 87.50 4.85 2.70
125.58%
5.00
3.25
196,000 49 8.15 68,000 -76,000
-52.78%
ZEEL 24-Dec-14 CE 400.00 6.80 1.55
29.52%
8.10
6.05
195,000 195 14.57 239,000 19,000
8.64%
HINDUNILVR 24-Dec-14 CE 800.00 13.45 -1.60
-10.63%
18.00
13.00
194,500 389 29.14 173,500 51,000
41.63%
APOLLOTYRE 24-Dec-14 CE 220.00 15.85 2.85
21.92%
19.20
14.80
194,000 97 32.30 266,000 18,000
7.26%
INDIACEM 24-Dec-14 CE 95.00 6.25 0.70
12.61%
7.00
4.20
194,000 97 11.25 112,000 22,000
24.44%
IDEA 24-Dec-14 CE 160.00 5.50 -2.95
-34.91%
8.40
5.05
194,000 97 11.50 112,000 96,000
600.00%
BHARTIARTL 24-Dec-14 CE 410.00 4.40 -0.40
-8.33%
6.10
3.90
193,000 386 8.96 197,500 87,000
78.73%
CIPLA 24-Dec-14 CE 660.00 12.30 -1.45
-10.55%
16.00
11.30
193,000 386 25.92 180,500 11,500
6.80%
IOC 24-Dec-14 CE 400.00 4.35 3.35
335.00%
9.90
2.80
193,000 193 11.17 116,000 104,000
866.67%
BPCL 24-Dec-14 CE 820.00 7.70 3.45
81.18%
19.05
6.80
192,000 384 21.18 52,000 50,000
2,500.00%
BANKBARODA 24-Dec-14 CE 1,100.00 41.40 30.15
268.00%
47.50
18.00
191,000 764 73.80 53,250 41,750
363.04%
INFY 24-Dec-14 CE 4,400.00 80.10 -10.85
-11.93%
103.00
70.60
190,875 1,527 167.47 170,625 37,875
28.53%
ONGC 24-Dec-14 CE 410.00 3.85 -0.05
-1.28%
6.00
3.60
190,500 381 9.33 184,000 30,000
19.48%
KTKBANK 24-Dec-14 CE 140.00 9.15 0.90
10.91%
10.95
8.90
190,000 95 18.85 512,000 -14,000
-2.66%
SAIL 24-Dec-14 CE 85.00 5.10 -0.10
-1.92%
6.20
4.80
188,000 47 10.36 284,000 28,000
10.94%
PNB 24-Dec-14 CE 1,080.00 40.65 28.30
229.15%
47.65
19.40
187,500 750 70.69 46,000 36,500
384.21%
ICICIBANK 24-Dec-14 CE 1,900.00 13.85 5.95
75.32%
18.50
11.00
187,250 749 29.17 195,750 19,000
10.75%
CIPLA 24-Dec-14 CE 640.00 20.10 -2.00
-9.05%
27.30
18.75
186,000 372 40.99 180,000 38,000
26.76%
AXISBANK 24-Dec-14 CE 530.00 3.30 1.65
100.00%
3.70
2.75
182,500 146 5.80 140,000 132,500
1,766.67%
RELINFRA 24-Dec-14 CE 640.00 14.65 1.95
15.35%
19.50
12.70
182,000 364 29.36 128,500 37,500
41.21%
INDIACEM 24-Dec-14 CE 105.00 2.35 0.45
23.68%
2.90
1.70
182,000 91 4.24 180,000 24,000
15.38%
YESBANK 24-Dec-14 CE 700.00 32.45 10.65
48.85%
40.00
25.00
181,000 362 62.83 114,000 -10,500
-8.43%
JPPOWER 24-Dec-14 CE 20.00 0.05 0.00
0.00%
0.05
0.05
180,000 12 0.09 690,000 75,000
12.20%
RELCAPITAL 24-Dec-14 CE 600.00 5.95 0.75
14.42%
8.65
4.65
180,000 360 11.20 159,500 84,000
111.26%
NIFTY 24-Dec-14 CE 8,100.00 543.55 99.85
22.50%
568.00
474.80
177,625 7,105 969.74 472,050 -87,300
-15.61%
NIFTY 24-Dec-14 CE 8,200.00 445.40 87.15
24.33%
472.00
391.45
176,575 7,063 790.90 1,085,875 -80,400
-6.89%
LICHSGFIN 24-Dec-14 CE 440.00 9.05 3.25
56.03%
9.60
6.65
175,000 175 14.56 103,000 72,000
232.26%
NIFTY 29-Jan-15 CE 8,800.00 113.00 33.95
42.95%
124.65
87.55
171,650 6,866 199.65 257,950 42,325
19.63%
TATAMOTORS 24-Dec-14 CE 570.00 4.95 2.85
135.71%
5.95
3.00
171,000 342 8.26 87,000 60,500
228.30%
EXIDEIND 24-Dec-14 CE 165.00 6.60 1.30
24.53%
9.40
5.75
170,000 85 12.50 118,000 20,000
20.41%
GMRINFRA 24-Dec-14 CE 27.50 0.05 -0.05
-50.00%
0.10
0.05
170,000 17 0.12 450,000 60,000
15.38%
IRB 24-Dec-14 CE 290.00 6.65 0.75
12.71%
8.20
6.35
168,000 168 12.52 82,000 13,000
18.84%
PFC 24-Dec-14 CE 330.00 7.25 3.20
79.01%
9.35
5.00
167,000 167 12.89 47,000 19,000
67.86%
ARVIND 24-Dec-14 CE 320.00 2.70 0.45
20.00%
3.40
2.45
166,000 166 5.03 136,000 79,000
138.60%
ASIANPAINT 24-Dec-14 CE 750.00 22.10 15.35
227.41%
23.75
10.00
164,500 329 33.61 49,000 28,500
139.02%
HDFCBANK 24-Dec-14 CE 980.00 16.35 5.65
52.80%
18.90
13.40
163,750 655 26.99 135,250 22,500
19.96%
SKSMICRO 24-Dec-14 CE 360.00 14.40 2.90
25.22%
18.20
14.00
162,000 162 26.70 75,000 33,000
78.57%
HINDALCO 24-Dec-14 CE 185.00 3.35 0.35
11.67%
3.65
2.95
160,000 80 5.30 136,000 20,000
17.24%
ONGC 24-Dec-14 CE 420.00 2.55 -0.05
-1.92%
3.85
2.30
158,000 316 4.95 353,000 81,500
30.02%
LT 24-Dec-14 CE 1,750.00 13.95 4.65
50.00%
18.35
11.00
157,250 629 23.87 125,500 35,750
39.83%
CANBK 24-Dec-14 CE 430.00 13.70 9.55
230.12%
14.35
6.50
157,000 157 17.66 45,000 28,000
164.71%
IOB 24-Dec-14 CE 65.00 0.80 0.35
77.78%
0.95
0.70
156,000 39 1.26 172,000 104,000
152.94%
AMTEKAUTO 24-Dec-14 CE 230.00 5.65 -5.35
-48.64%
7.10
5.35
154,000 77 9.33 66,000 66,000
0.00%
ALBK 24-Dec-14 CE 140.00 1.20 -1.25
-51.02%
1.45
0.85
154,000 77 1.93 78,000 74,000
1,850.00%
CAIRN 24-Dec-14 CE 290.00 1.35 -1.45
-51.79%
2.00
1.20
154,000 154 2.14 195,000 -8,000
-3.94%
VOLTAS 24-Dec-14 CE 300.00 4.05 -0.30
-6.90%
5.40
3.85
154,000 154 7.38 127,000 35,000
38.04%
INDUSINDBK 24-Dec-14 CE 790.00 8.25 6.75
450.00%
10.25
5.00
152,000 304 10.73 81,000 81,000
0.00%
RCOM 24-Dec-14 CE 125.00 0.75 -0.45
-37.50%
1.00
0.75
152,000 76 1.31 312,000 46,000
17.29%
ITC 24-Dec-14 CE 375.00 4.10 0.25
6.49%
5.15
3.40
149,000 149 6.24 95,000 26,000
37.68%
ORIENTBANK 24-Dec-14 CE 290.00 23.25 11.15
92.15%
24.15
14.65
149,000 149 28.24 36,000 12,000
50.00%
ALBK 24-Dec-14 CE 135.00 1.95 1.10
129.41%
2.25
1.40
148,000 74 2.86 118,000 74,000
168.18%
EXIDEIND 24-Dec-14 CE 160.00 9.65 1.80
22.93%
13.00
8.30
148,000 74 15.76 210,000 50,000
31.25%
IOB 24-Dec-14 CE 55.00 4.50 1.15
34.33%
5.00
3.70
148,000 37 6.41 152,000 -24,000
-13.64%
RPOWER 24-Dec-14 CE 67.50 3.30 -0.55
-14.29%
4.30
3.15
148,000 37 5.48 468,000 44,000
10.38%
ASIANPAINT 24-Dec-14 CE 720.00 38.30 22.00
134.97%
40.00
21.40
146,500 293 44.08 26,000 -17,000
-39.53%
HDFC 24-Dec-14 CE 1,200.00 16.25 1.60
10.92%
23.05
14.40
145,500 582 28.93 90,250 -49,250
-35.30%
RANBAXY 24-Dec-14 CE 640.00 17.85 -0.30
-1.65%
20.00
16.05
145,500 291 26.66 162,500 15,000
10.17%
MARUTI 24-Dec-14 CE 3,400.00 56.90 22.20
63.98%
64.00
41.00
145,375 1,163 74.77 124,625 24,875
24.94%
RELINFRA 24-Dec-14 CE 600.00 31.15 3.70
13.48%
38.00
28.50
144,500 289 47.32 94,000 -12,000
-11.32%
HDFCBANK 24-Dec-14 CE 960.00 25.50 6.60
34.92%
29.00
21.95
144,500 578 37.01 89,750 18,500
25.96%
ARVIND 24-Dec-14 CE 280.00 13.65 1.30
10.53%
16.00
13.10
143,000 143 20.96 94,000 20,000
27.03%
BANKBARODA 24-Dec-14 CE 1,060.00 62.80 41.55
195.53%
68.85
25.05
141,000 564 73.98 26,750 2,500
10.31%
BANKINDIA 24-Dec-14 CE 320.00 4.35 2.80
180.65%
4.80
3.25
139,000 139 5.71 103,000 55,000
114.58%
CIPLA 24-Dec-14 CE 700.00 4.05 -0.80
-16.49%
5.00
3.65
138,500 277 5.84 147,000 88,000
149.15%
ALBK 24-Dec-14 CE 115.00 9.55 3.60
60.50%
10.50
6.50
138,000 69 12.09 100,000 -16,000
-13.79%
CANBK 24-Dec-14 CE 440.00 10.60 7.80
278.57%
11.05
5.00
138,000 138 10.85 40,000 24,000
150.00%
TVSMOTOR 24-Dec-14 CE 230.00 11.25 -1.00
-8.16%
15.00
10.80
137,000 137 17.56 100,000 32,000
47.06%
ADANIPOWER 24-Dec-14 CE 55.00 0.25 -0.05
-16.67%
0.35
0.25
136,000 17 0.35 248,000 112,000
82.35%
ADANIENT 24-Dec-14 CE 480.00 11.65 1.05
9.91%
15.75
11.00
135,500 271 18.67 68,000 33,500
97.10%
ORIENTBANK 24-Dec-14 CE 320.00 9.75 6.05
163.51%
10.20
4.85
135,000 135 11.26 42,000 28,000
200.00%
AXISBANK 24-Dec-14 CE 540.00 2.30 1.50
187.50%
2.55
1.85
133,750 107 2.88 83,750 83,750
0.00%
DLF 24-Dec-14 CE 200.00 0.40 0.00
0.00%
0.80
0.30
132,000 66 0.70 66,000 58,000
725.00%
PTC 24-Dec-14 CE 105.00 2.30 0.30
15.00%
2.85
2.00
132,000 33 3.23 192,000 48,000
33.33%
AXISBANK 24-Dec-14 CE 550.00 1.60 0.40
33.33%
1.80
1.00
130,000 104 1.83 78,750 75,000
2,000.00%
ICICIBANK 24-Dec-14 CE 1,780.00 46.10 14.15
44.29%
58.90
42.00
129,750 519 67.33 61,500 17,250
38.98%
BANKNIFTY 24-Dec-14 CE 18,000.00 825.95 368.00
80.36%
884.65
533.00
129,475 5,179 1,042.30 138,000 -25,400
-15.54%
ARVIND 24-Dec-14 CE 340.00 1.25 0.15
13.64%
1.55
1.15
128,000 128 1.77 70,000 50,000
250.00%
TCS 24-Dec-14 CE 2,750.00 26.15 -2.20
-7.76%
37.65
23.55
127,625 1,021 38.02 69,250 20,250
41.33%
UPL 24-Dec-14 CE 350.00 11.70 2.10
21.88%
13.20
9.60
127,000 127 15.18 66,000 27,000
69.23%
ASIANPAINT 24-Dec-14 CE 740.00 27.00 17.75
191.89%
29.00
13.10
125,000 250 30.21 42,000 27,500
189.66%
RELINFRA 24-Dec-14 CE 660.00 9.75 1.10
12.72%
13.25
8.50
124,500 249 13.60 73,000 33,500
84.81%
DISHTV 24-Dec-14 CE 75.00 0.70 -0.15
-17.65%
0.95
0.60
124,000 31 0.94 60,000 40,000
200.00%
JSWENERGY 24-Dec-14 CE 92.50 6.10 0.35
6.09%
6.60
5.05
124,000 31 7.03 84,000 0
0.00%
PNB 24-Dec-14 CE 1,000.00 89.65 50.50
128.99%
98.80
43.40
123,750 495 83.70 31,250 -28,750
-47.92%
INFY 24-Dec-14 CE 4,500.00 43.50 -9.45
-17.85%
58.00
36.70
123,625 989 60.93 97,250 32,750
50.78%
RANBAXY 24-Dec-14 CE 660.00 11.70 0.10
0.86%
13.00
10.80
123,000 246 14.53 138,000 45,500
49.19%
HINDPETRO 24-Dec-14 CE 660.00 7.25 1.90
35.51%
11.90
5.35
122,000 244 9.19 51,000 51,000
0.00%
PETRONET 24-Dec-14 CE 200.00 6.90 -0.50
-6.76%
7.35
4.90
122,000 61 7.26 82,000 12,000
17.14%
NIFTY 24-Dec-14 CE 8,850.00 28.90 14.55
101.39%
34.50
16.00
120,875 4,835 36.54 55,850 44,075
374.31%
LT 24-Dec-14 CE 1,800.00 7.05 2.40
51.61%
9.60
5.05
120,750 483 9.20 78,250 41,250
111.49%
NIFTY 29-Jan-15 CE 8,700.00 158.20 43.30
37.68%
172.00
135.35
120,100 4,804 195.10 443,800 17,275
4.05%
DISHTV 24-Dec-14 CE 72.50 1.00 -0.05
-4.76%
1.45
0.90
120,000 30 1.32 92,000 48,000
109.09%
HINDALCO 24-Dec-14 CE 195.00 1.50 0.00
0.00%
1.55
1.35
120,000 60 1.73 100,000 86,000
614.29%
RCOM 24-Dec-14 CE 130.00 0.55 -0.25
-31.25%
0.70
0.45
120,000 60 0.64 140,000 62,000
79.49%
TCS 24-Dec-14 CE 2,650.00 66.05 -0.85
-1.27%
87.35
59.55
119,750 958 87.00 60,250 18,125
43.03%
ENGINERSIN 24-Dec-14 CE 250.00 3.00 -2.85
-48.72%
5.50
2.70
119,000 119 4.93 73,000 73,000
0.00%
RANBAXY 24-Dec-14 CE 620.00 26.30 -0.35
-1.31%
30.00
25.50
117,000 234 31.79 124,000 36,500
41.71%
NIFTY 29-Jan-15 CE 8,900.00 79.10 27.10
52.12%
87.05
52.60
115,400 4,616 92.67 91,450 27,275
42.50%
IOC 24-Dec-14 CE 350.00 23.90 11.00
85.27%
32.85
17.15
115,000 115 29.03 62,000 -43,000
-40.95%
BHARATFORG 24-Dec-14 CE 1,000.00 23.15 -2.55
-9.92%
30.80
21.80
114,750 459 29.73 54,000 -11,250
-17.24%
SKSMICRO 24-Dec-14 CE 380.00 7.90 2.05
35.04%
10.00
7.05
114,000 114 9.93 94,000 59,000
168.57%
HINDPETRO 24-Dec-14 CE 540.00 65.00 40.50
165.31%
74.00
38.35
113,000 226 60.79 47,000 -17,000
-26.56%
KOTAKBANK 24-Dec-14 CE 1,200.00 43.30 19.30
80.42%
45.95
28.00
113,000 452 43.46 66,250 -6,500
-8.93%
NIFTY 24-Dec-14 CE 9,300.00 1.65 -16.80
-91.06%
1.85
1.50
112,200 4,488 1.84 14,650 14,650
0.00%
HEXAWARE 24-Dec-14 CE 220.00 9.40 -0.15
-1.57%
11.30
8.85
112,000 56 11.40 86,000 -14,000
-14.00%
ANDHRABANK 24-Dec-14 CE 87.50 3.95 -0.05
-1.25%
4.35
3.30
112,000 28 4.37 32,000 24,000
300.00%
ANDHRABANK 24-Dec-14 CE 100.00 0.95 0.50
111.11%
1.00
0.65
112,000 28 0.95 100,000 80,000
400.00%
JSWENERGY 24-Dec-14 CE 90.00 7.50 0.15
2.04%
8.05
6.50
112,000 28 8.03 292,000 12,000
4.29%
IDFC 24-Dec-14 CE 190.00 0.40 -0.25
-38.46%
0.50
0.25
110,000 55 0.47 94,000 94,000
0.00%
SBIN 24-Dec-14 CE 280.00 43.90 14.80
50.86%
45.15
35.25
110,000 88 44.22 312,500 -13,750
-4.21%
SBIN 24-Dec-14 CE 355.00 3.00 1.25
71.43%
3.45
1.80
110,000 88 3.29 47,500 45,000
1,800.00%
SBIN 29-Jan-15 CE 340.00 11.00 -2.90
-20.86%
11.00
7.50
110,000 88 9.43 95,000 95,000
0.00%
ICICIBANK 24-Dec-14 CE 1,760.00 55.70 16.15
40.83%
68.55
50.05
109,750 439 64.69 62,750 -10,500
-14.33%
ENGINERSIN 24-Dec-14 CE 240.00 5.75 -2.85
-33.14%
9.10
4.00
109,000 109 7.38 49,000 49,000
0.00%
PFC 24-Dec-14 CE 300.00 20.40 6.80
50.00%
23.20
15.25
109,000 109 20.57 99,000 11,000
12.50%
L&TFH 24-Dec-14 CE 77.50 0.70 0.05
7.69%
0.90
0.70
108,000 27 0.83 148,000 68,000
85.00%
RPOWER 24-Dec-14 CE 77.50 0.65 -0.35
-35.00%
0.90
0.65
108,000 27 0.85 192,000 16,000
9.09%
SYNDIBANK 24-Dec-14 CE 145.00 2.15 1.30
152.94%
2.80
1.15
108,000 54 2.34 60,000 54,000
900.00%
ICICIBANK 29-Jan-15 CE 1,900.00 33.05 9.65
41.24%
35.80
30.10
106,500 426 35.16 88,500 88,500
0.00%
COALINDIA 24-Dec-14 CE 380.00 2.05 0.45
28.13%
2.30
1.30
106,000 106 1.70 126,000 55,000
77.46%
YESBANK 24-Dec-14 CE 760.00 9.85 4.60
87.62%
12.95
8.75
106,000 212 12.33 67,000 38,000
131.03%
CAIRN 24-Dec-14 CE 265.00 7.05 -5.85
-45.35%
8.70
6.50
105,000 105 7.83 67,000 62,000
1,240.00%
RECLTD 24-Dec-14 CE 360.00 7.95 2.30
40.71%
10.00
6.45
105,000 105 8.62 83,000 15,000
22.06%
SKSMICRO 24-Dec-14 CE 370.00 10.90 2.60
31.33%
14.55
10.00
105,000 105 12.85 62,000 28,000
82.35%
RPOWER 24-Dec-14 CE 65.00 4.65 -0.60
-11.43%
5.75
4.55
104,000 26 5.25 172,000 8,000
4.88%
CAIRN 24-Dec-14 CE 300.00 0.65 -0.75
-53.57%
0.75
0.50
103,000 103 0.64 185,000 43,000
30.28%
BANKNIFTY 24-Dec-14 CE 18,700.00 389.00 227.10
140.27%
424.00
227.85
102,125 4,085 382.42 25,250 12,725
101.60%
BANKNIFTY 24-Dec-14 CE 18,600.00 440.40 249.20
130.33%
478.95
248.45
102,050 4,082 428.89 32,775 24,875
314.87%
CANBK 24-Dec-14 CE 450.00 7.95 5.95
297.50%
8.25
4.45
102,000 102 6.32 105,000 60,000
133.33%
GODREJIND 24-Dec-14 CE 300.00 5.30 1.60
43.24%
6.30
4.35
102,000 102 5.37 73,000 8,000
12.31%
ADANIPORTS 24-Dec-14 CE 310.00 5.60 -0.10
-1.75%
8.10
5.30
102,000 102 6.87 202,000 21,000
11.60%
INFY 24-Dec-14 CE 4,350.00 103.50 -11.45
-9.96%
126.45
91.00
101,500 812 111.47 71,625 35,375
97.59%
ICICIBANK 24-Dec-14 CE 1,740.00 65.50 17.60
36.74%
80.75
50.05
100,750 403 68.99 84,500 -44,500
-34.50%
SUNPHARMA 24-Dec-14 CE 900.00 11.20 -2.15
-16.10%
15.00
10.45
100,500 402 12.32 196,000 16,750
9.34%
KTKBANK 24-Dec-14 CE 170.00 0.90 0.10
12.50%
1.20
0.80
100,000 50 1.05 64,000 40,000
166.67%
SAIL 24-Dec-14 CE 92.50 2.20 0.00
0.00%
3.05
2.00
100,000 25 2.34 116,000 24,000
26.09%
TCS 24-Dec-14 CE 2,800.00 15.75 -1.20
-7.08%
23.00
14.00
99,500 796 17.70 51,250 13,250
34.87%
BANKBARODA 24-Dec-14 CE 1,080.00 51.80 36.55
239.67%
57.00
22.00
98,500 394 44.17 23,750 16,000
206.45%
BHARTIARTL 24-Dec-14 CE 380.00 14.45 -3.35
-18.82%
17.30
13.20
98,000 196 14.30 69,000 49,500
253.85%
TITAN 24-Dec-14 CE 400.00 3.40 1.10
47.83%
3.90
3.00
98,000 98 3.22 153,000 24,000
18.60%
ZEEL 24-Dec-14 CE 390.00 10.00 2.20
28.21%
11.75
8.75
98,000 98 10.08 184,000 0
0.00%
ICICIBANK 24-Dec-14 CE 1,840.00 25.75 9.35
57.01%
34.45
19.00
97,750 391 28.69 75,500 9,000
13.53%
PNB 24-Dec-14 CE 1,020.00 73.65 43.30
142.67%
82.00
36.35
97,500 390 54.23 17,000 -750
-4.23%
ACC 24-Dec-14 CE 1,500.00 25.05 10.55
72.76%
25.80
15.00
97,000 388 22.28 34,000 13,000
61.90%
SKSMICRO 24-Dec-14 CE 400.00 4.30 1.25
40.98%
6.55
3.55
97,000 97 4.21 102,000 52,000
104.00%
SBIN 24-Dec-14 CE 295.00 31.40 14.30
83.63%
31.50
22.50
96,250 77 27.72 92,500 -6,250
-6.33%
ANDHRABANK 24-Dec-14 CE 80.00 8.40 2.85
51.35%
8.90
6.25
96,000 24 7.64 140,000 -12,000
-7.89%
ANDHRABANK 24-Dec-14 CE 92.50 2.10 1.40
200.00%
2.40
1.70
96,000 24 2.06 40,000 20,000
100.00%
JPASSOCIAT 24-Dec-14 CE 42.50 0.10 0.00
0.00%
0.10
0.10
96,000 12 0.10 56,000 -48,000
-46.15%
JISLJALEQS 24-Dec-14 CE 100.00 0.70 -0.05
-6.67%
1.05
0.65
96,000 24 0.79 120,000 40,000
50.00%
ONGC 24-Dec-14 CE 440.00 1.10 0.15
15.79%
1.55
0.60
95,500 191 1.35 131,500 59,500
82.64%
HDFCBANK 24-Dec-14 CE 970.00 19.65 5.65
40.36%
25.00
18.00
95,250 381 19.33 39,750 26,500
200.00%
LICHSGFIN 24-Dec-14 CE 410.00 22.80 6.20
37.35%
24.35
18.80
95,000 95 19.73 34,000 -18,000
-34.62%
ITC 24-Dec-14 CE 365.00 8.45 1.15
15.75%
9.25
6.70
94,000 94 7.55 99,000 18,000
22.22%
ADANIENT 24-Dec-14 CE 460.00 19.70 1.40
7.65%
25.60
18.75
93,500 187 20.86 52,000 15,000
40.54%
MOTHERSUMI 24-Dec-14 CE 440.00 13.90 -0.10
-0.71%
17.85
12.40
93,000 186 13.97 30,500 17,000
125.93%
DLF 24-Dec-14 CE 195.00 0.50 -2.30
-82.14%
0.95
0.50
92,000 46 0.70 18,000 16,000
800.00%
NTPC 24-Dec-14 CE 140.00 5.60 0.70
14.29%
6.00
4.55
92,000 46 4.77 116,000 44,000
61.11%
PTC 24-Dec-14 CE 102.50 2.90 0.60
26.09%
3.75
2.90
92,000 23 2.85 72,000 56,000
350.00%
SSLT 24-Dec-14 CE 270.00 1.30 -0.60
-31.58%
2.35
1.25
92,000 92 1.53 101,000 49,000
94.23%
RELIANCE 29-Jan-15 CE 1,100.00 11.00 -11.75
-51.65%
18.00
11.00
91,250 365 12.25 77,500 77,500
0.00%
INFY 24-Dec-14 CE 4,600.00 21.75 -5.70
-20.77%
32.00
18.00
90,625 725 22.28 61,250 9,250
17.79%
AUROPHARMA 24-Dec-14 CE 1,100.00 42.65 2.95
7.43%
53.35
40.10
90,500 362 41.22 87,750 18,000
25.81%
ARVIND 24-Dec-14 CE 310.00 4.15 0.55
15.28%
5.05
3.90
89,000 89 4.04 85,000 46,000
117.95%
MOTHERSUMI 24-Dec-14 CE 450.00 10.00 -0.55
-5.21%
13.30
8.70
89,000 178 9.67 41,500 18,500
80.43%
SKSMICRO 24-Dec-14 CE 390.00 5.25 1.25
31.25%
9.20
5.00
89,000 89 5.46 63,000 45,000
250.00%
SBIN 24-Dec-14 CE 290.00 35.50 14.60
69.86%
36.00
27.00
88,750 71 30.13 215,000 -13,750
-6.01%
JPASSOCIAT 24-Dec-14 CE 27.50 2.85 -0.30
-9.52%
2.95
2.65
88,000 11 2.46 336,000 0
0.00%
NIFTY 29-Jan-15 CE 8,600.00 213.50 51.65
31.91%
229.90
180.00
87,550 3,502 188.96 103,525 7,350
7.64%
GAIL 24-Dec-14 CE 500.00 10.85 -1.40
-11.43%
16.85
10.35
87,500 175 11.69 84,500 13,000
18.18%
TATASTEEL 24-Dec-14 CE 540.00 1.50 0.60
66.67%
1.65
0.95
87,500 175 1.06 64,000 44,500
228.21%
NIFTY 29-Jan-15 CE 8,400.00 344.10 61.00
21.55%
369.00
321.00
86,650 3,466 300.52 121,900 70,500
137.16%
BANKBARODA 24-Dec-14 CE 1,040.00 75.10 46.95
166.79%
82.20
34.00
86,500 346 50.36 25,250 -6,000
-19.20%
SYNDIBANK 24-Dec-14 CE 150.00 1.45 0.85
141.67%
1.95
0.65
86,000 43 1.18 62,000 48,000
342.86%
RELCAPITAL 24-Dec-14 CE 500.00 40.40 -0.40
-0.98%
48.70
33.00
84,500 169 36.10 183,500 -12,000
-6.14%
IDEA 24-Dec-14 CE 180.00 0.95 -0.50
-34.48%
1.50
0.90
84,000 42 0.87 106,000 42,000
65.63%
NIFTY 24-Dec-14 CE 8,950.00 13.10 5.90
81.94%
17.50
11.30
83,850 3,354 11.92 55,125 55,100
220,400.00%
BANKBARODA 24-Dec-14 CE 1,120.00 32.65 24.70
310.69%
37.30
10.65
83,250 333 23.56 23,500 13,000
123.81%
PFC 24-Dec-14 CE 340.00 5.00 2.50
100.00%
6.20
3.85
83,000 83 4.37 49,000 24,000
96.00%
TATAMTRDVR 24-Dec-14 CE 380.00 2.00 1.85
1,233.33%
2.00
1.00
82,000 82 1.27 81,000 47,000
138.24%
TVSMOTOR 24-Dec-14 CE 260.00 2.55 -0.75
-22.73%
4.40
2.40
82,000 82 2.50 98,000 49,000
100.00%
M&M 24-Dec-14 CE 1,300.00 49.50 14.10
39.83%
52.00
38.00
81,750 327 35.81 66,000 -43,000
-39.45%
SUNPHARMA 24-Dec-14 CE 920.00 7.60 -1.45
-16.02%
9.30
7.05
80,500 322 6.48 86,000 42,000
95.45%
AMTEKAUTO 24-Dec-14 CE 250.00 2.35 -3.90
-62.40%
3.50
2.20
80,000 40 2.06 56,000 56,000
0.00%
ASIANPAINT 24-Dec-14 CE 760.00 17.75 12.65
248.04%
19.50
8.35
80,000 160 12.34 30,500 20,500
205.00%
CAIRN 24-Dec-14 CE 275.00 3.65 -4.15
-53.21%
5.00
3.50
80,000 80 3.26 106,000 49,000
85.96%
INDIACEM 24-Dec-14 CE 120.00 0.35 0.05
16.67%
0.50
0.30
80,000 40 0.32 504,000 14,000
2.86%
NIFTY 29-Jan-15 CE 9,100.00 34.85 14.85
74.25%
39.30
29.95
79,950 3,198 28.42 67,575 16,550
32.44%
RELINFRA 24-Dec-14 CE 680.00 6.50 0.90
16.07%
10.05
5.50
79,500 159 5.86 70,000 32,000
84.21%
CENTURYTEX 24-Dec-14 CE 580.00 8.80 1.60
22.22%
12.20
8.15
79,000 158 8.04 37,000 8,500
29.82%
RELIANCE 29-Jan-15 CE 1,000.00 41.40 2.40
6.15%
52.00
35.95
78,750 315 29.59 75,750 75,250
15,050.00%
NIFTY 24-Dec-14 CE 7,900.00 738.75 88.50
13.61%
766.80
655.00
78,650 3,146 583.25 1,686,275 -11,875
-0.70%
NMDC 24-Dec-14 CE 145.00 3.55 -0.30
-7.79%
4.75
3.45
78,000 39 3.17 112,000 20,000
21.74%
TITAN 24-Dec-14 CE 390.00 5.45 1.70
45.33%
6.20
4.55
78,000 78 4.22 154,000 29,000
23.20%
ICICIBANK 24-Dec-14 CE 1,880.00 16.80 6.50
63.11%
23.25
15.00
77,750 311 15.22 21,750 19,250
770.00%
CANBK 24-Dec-14 CE 390.00 35.00 19.90
131.79%
35.85
19.00
77,000 77 20.34 51,000 -4,000
-7.27%
ICICIBANK 24-Dec-14 CE 1,820.00 31.30 11.30
56.50%
40.80
25.30
76,750 307 27.69 49,500 23,500
90.38%
NIFTY 29-Jan-15 CE 9,200.00 22.35 10.90
95.20%
25.55
15.00
76,700 3,068 17.51 25,225 20,900
483.24%
TATASTEEL 24-Dec-14 CE 530.00 2.15 1.05
95.45%
2.30
1.40
76,500 153 1.49 53,500 36,500
214.71%
YESBANK 24-Dec-14 CE 780.00 6.40 1.00
18.52%
8.50
5.25
76,500 153 5.52 43,000 38,000
760.00%
HAVELLS 24-Dec-14 CE 330.00 10.65 5.30
99.07%
11.20
5.40
76,250 61 6.79 42,500 30,000
240.00%
GODREJIND 24-Dec-14 CE 290.00 9.15 2.30
33.58%
10.00
7.50
76,000 76 6.91 68,000 49,000
257.89%
RCOM 24-Dec-14 CE 112.50 2.40 -1.20
-33.33%
3.50
2.40
76,000 38 2.14 60,000 22,000
57.89%
SKSMICRO 24-Dec-14 CE 350.00 19.25 3.20
19.94%
23.50
18.70
76,000 76 16.34 60,000 -5,000
-7.69%
TATACHEM 24-Dec-14 CE 440.00 14.70 3.75
34.25%
17.40
12.10
76,000 76 11.86 40,000 4,000
11.11%
ARVIND 24-Dec-14 CE 330.00 1.80 0.40
28.57%
2.30
1.50
75,000 75 1.49 67,000 50,000
294.12%
CAIRN 24-Dec-14 CE 260.00 9.55 -6.45
-40.31%
10.80
8.80
74,000 74 7.15 47,000 31,000
193.75%
AUROPHARMA 24-Dec-14 CE 1,120.00 34.00 2.65
8.45%
43.00
31.55
73,500 294 27.28 73,750 21,250
40.48%
ADANIENT 24-Dec-14 CE 500.00 6.60 0.85
14.78%
9.15
6.25
73,000 146 5.61 84,000 16,500
24.44%
BANKINDIA 24-Dec-14 CE 340.00 1.95 1.80
1,200.00%
2.10
1.60
73,000 73 1.37 41,000 38,000
1,266.67%
M&MFIN 24-Dec-14 CE 320.00 8.00 1.60
25.00%
9.65
7.50
73,000 73 6.01 65,000 34,000
109.68%
RELCAPITAL 24-Dec-14 CE 620.00 4.00 2.10
110.53%
5.00
3.35
72,500 145 3.21 63,500 63,000
12,600.00%
ASIANPAINT 24-Dec-14 CE 730.00 32.15 20.20
169.04%
33.75
15.00
72,000 144 18.47 21,000 -11,500
-35.38%
JISLJALEQS 24-Dec-14 CE 80.00 6.85 0.05
0.74%
8.50
6.70
72,000 18 5.28 80,000 20,000
33.33%
L&TFH 24-Dec-14 CE 85.00 0.20 -0.15
-42.86%
0.30
0.20
72,000 18 0.19 148,000 52,000
54.17%
RPOWER 24-Dec-14 CE 100.00 0.10 0.00
0.00%
0.10
0.05
72,000 18 0.04 168,000 48,000
40.00%
TATAMTRDVR 24-Dec-14 CE 370.00 3.15 2.00
173.91%
3.40
1.80
72,000 72 1.84 51,000 19,000
59.38%
TATAPOWER 24-Dec-14 CE 90.00 4.85 0.25
5.43%
5.25
4.70
72,000 18 3.54 268,000 8,000
3.08%
NIFTY 29-Jan-15 CE 8,500.00 274.60 56.85
26.11%
297.10
247.20
70,850 2,834 198.65 219,350 6,100
2.86%
APOLLOTYRE 24-Dec-14 CE 270.00 1.25 -0.35
-21.88%
2.05
1.20
70,000 35 1.15 36,000 24,000
200.00%
IOC 24-Dec-14 CE 390.00 6.30 -13.15
-67.61%
11.25
4.80
70,000 70 5.11 22,000 22,000
0.00%
KTKBANK 24-Dec-14 CE 165.00 1.20 -0.05
-4.00%
1.85
1.15
70,000 35 1.00 28,000 6,000
27.27%
M&MFIN 24-Dec-14 CE 310.00 11.95 2.35
24.48%
13.50
10.70
70,000 70 8.60 32,000 3,000
10.34%
ONGC 24-Dec-14 CE 430.00 1.95 0.35
21.88%
2.95
1.60
69,500 139 1.34 79,000 47,500
150.79%
CIPLA 24-Dec-14 CE 680.00 7.20 -0.90
-11.11%
10.00
6.50
69,000 138 5.40 74,500 26,000
53.61%
ALBK 24-Dec-14 CE 110.00 13.60 4.70
52.81%
14.40
10.35
68,000 34 8.42 38,000 16,000
72.73%
BHEL 24-Dec-14 CE 260.00 25.30 3.65
16.86%
26.15
22.00
68,000 68 15.85 324,000 -4,000
-1.22%
CROMPGREAV 24-Dec-14 CE 240.00 0.65 -0.35
-35.00%
1.30
0.55
68,000 68 0.50 73,000 43,000
143.33%
BHARTIARTL 24-Dec-14 CE 430.00 1.85 -0.15
-7.50%
2.20
1.70
67,500 135 1.29 135,000 47,500
54.29%
INDUSINDBK 24-Dec-14 CE 760.00 19.05 10.75
129.52%
23.00
10.60
67,500 135 13.32 19,500 7,500
62.50%
YESBANK 24-Dec-14 CE 820.00 2.60 -4.10
-61.19%
3.55
2.30
67,500 135 2.06 42,500 42,500
0.00%
HDFCBANK 24-Dec-14 CE 1,010.00 6.10 1.90
45.24%
8.50
6.05
67,000 268 4.90 41,750 32,250
339.47%
MARUTI 24-Dec-14 CE 3,550.00 17.60 6.90
64.49%
19.50
9.75
66,625 533 8.13 35,500 33,000
1,320.00%
NIFTY 24-Dec-14 CE 8,450.00 226.45 63.70
39.14%
250.50
191.65
66,125 2,645 154.63 113,400 8,825
8.44%
DLF 24-Dec-14 CE 185.00 1.00 0.15
17.65%
1.60
0.65
66,000 33 0.61 44,000 28,000
175.00%
FEDERALBNK 24-Dec-14 CE 165.00 2.45 1.35
122.73%
2.45
1.50
66,000 33 1.35 34,000 28,000
466.67%
HCLTECH 24-Dec-14 CE 1,700.00 31.20 -0.25
-0.79%
41.00
25.05
65,625 525 20.02 83,250 6,000
7.77%
ADANIPORTS 24-Dec-14 CE 320.00 3.30 -0.25
-7.04%
5.25
3.15
65,000 65 2.65 107,000 14,000
15.05%
PFC 24-Dec-14 CE 350.00 3.40 1.50
78.95%
4.20
1.90
65,000 65 2.14 39,000 28,000
254.55%
SUNPHARMA 24-Dec-14 CE 880.00 16.30 -2.15
-11.65%
21.75
15.55
65,000 260 11.97 96,000 2,750
2.95%
BANKNIFTY 24-Dec-14 CE 19,200.00 187.80 126.75
207.62%
205.00
105.45
64,425 2,577 117.38 26,575 22,575
564.38%
BANKNIFTY 24-Dec-14 CE 18,800.00 340.15 205.35
152.34%
373.50
189.85
64,100 2,564 209.14 24,675 11,275
84.14%
ACC 24-Dec-14 CE 1,480.00 33.05 11.45
53.01%
33.75
21.75
64,000 256 18.97 32,000 20,500
178.26%
ADANIPOWER 24-Dec-14 CE 60.00 0.10 0.00
0.00%
0.15
0.10
64,000 8 0.07 112,000 56,000
100.00%
BIOCON 24-Dec-14 CE 460.00 13.60 -2.70
-16.56%
17.20
13.05
64,000 128 9.34 72,000 9,000
14.29%
CENTURYTEX 24-Dec-14 CE 560.00 14.55 2.50
20.75%
19.55
13.30
64,000 128 10.59 64,500 13,500
26.47%
HINDALCO 24-Dec-14 CE 220.00 0.25 -0.60
-70.59%
0.50
0.25
64,000 32 0.19 66,000 48,000
266.67%
UNIONBANK 24-Dec-14 CE 200.00 21.05 7.45
54.78%
23.00
16.00
64,000 64 12.95 119,000 -1,000
-0.83%
BPCL 24-Dec-14 CE 720.00 45.20 19.20
73.85%
70.90
38.80
63,500 127 31.50 43,500 -12,000
-21.62%
RELINFRA 24-Dec-14 CE 700.00 4.30 0.55
14.67%
6.45
3.70
63,000 126 3.07 67,500 23,000
51.69%
LT 24-Dec-14 CE 1,600.00 75.25 15.70
26.36%
87.95
66.80
63,000 252 47.32 32,000 4,750
17.43%
TITAN 24-Dec-14 CE 380.00 8.80 2.15
32.33%
9.50
7.30
63,000 63 5.37 96,000 8,000
9.09%
BIOCON 24-Dec-14 CE 480.00 6.90 -2.35
-25.41%
9.20
6.55
62,500 125 4.96 125,500 31,000
32.80%
ICICIBANK 24-Dec-14 CE 1,860.00 20.80 8.45
68.42%
28.45
15.00
62,250 249 14.96 33,500 6,250
22.94%
HEXAWARE 24-Dec-14 CE 225.00 7.25 -0.35
-4.61%
8.55
7.00
62,000 31 4.98 44,000 28,000
175.00%
BHEL 24-Dec-14 CE 330.00 1.30 -0.65
-33.33%
1.60
1.20
62,000 62 0.83 36,000 36,000
0.00%
TATAMOTORS 24-Dec-14 CE 590.00 2.50 0.90
56.25%
2.70
1.65
61,500 123 1.44 70,500 59,000
513.04%
NIFTY 24-Dec-14 CE 7,500.00 1,129.95 91.35
8.80%
1,160.00
1,100.00
61,250 2,450 695.93 720,625 925
0.13%
BANKNIFTY 24-Dec-14 CE 19,300.00 157.80 109.50
226.71%
173.70
94.75
61,150 2,446 91.29 40,875 -400
-0.97%
CANBK 24-Dec-14 CE 460.00 6.75 4.75
237.50%
7.20
3.55
61,000 61 3.14 25,000 22,000
733.33%
SUNPHARMA 24-Dec-14 CE 840.00 32.10 -2.60
-7.49%
38.00
31.05
60,750 243 21.15 54,500 3,250
6.34%
ACC 24-Dec-14 CE 1,460.00 42.90 14.65
51.86%
43.85
28.70
60,250 241 21.85 39,250 34,750
772.22%
HEXAWARE 24-Dec-14 CE 240.00 3.20 0.00
0.00%
3.80
3.10
60,000 30 2.11 76,000 40,000
111.11%
AMTEKAUTO 24-Dec-14 CE 210.00 13.60 -4.85
-26.29%
15.50
13.35
60,000 30 8.54 30,000 30,000
0.00%
EXIDEIND 24-Dec-14 CE 180.00 1.70 0.45
36.00%
2.95
1.60
60,000 30 1.28 50,000 18,000
56.25%
HDFC 24-Dec-14 CE 1,160.00 32.30 2.60
8.75%
43.50
30.75
60,000 240 22.67 42,000 -10,250
-19.62%
BANKBARODA 24-Dec-14 CE 1,140.00 26.05 17.40
201.16%
30.00
13.75
59,250 237 14.47 33,000 33,000
0.00%
TATACHEM 24-Dec-14 CE 450.00 10.60 2.65
33.33%
12.90
8.80
59,000 59 6.62 59,000 28,000
90.32%
HDFCBANK 24-Dec-14 CE 940.00 36.90 5.25
16.59%
42.00
34.85
58,500 234 22.48 134,750 51,250
61.38%
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%
HDFC 24-Dec-14 CE 1,180.00 22.85 1.35
6.28%
32.25
21.35
58,250 233 15.76 25,500 20,250
385.71%
POWERGRID 24-Dec-14 CE 142.50 3.20 0.50
18.52%
3.75
2.50
58,000 29 1.78 44,000 24,000
120.00%
TATACHEM 24-Dec-14 CE 460.00 7.55 2.05
37.27%
9.25
5.60
58,000 58 4.54 28,000 14,000
100.00%
TATAMOTORS 24-Dec-14 CE 600.00 1.60 -0.40
-20.00%
1.95
1.00
58,000 116 0.92 49,500 44,500
890.00%
KOTAKBANK 24-Dec-14 CE 1,300.00 11.10 6.80
158.14%
12.00
8.00
57,750 231 5.32 39,250 -9,750
-19.90%
BHARATFORG 24-Dec-14 CE 980.00 31.05 -1.70
-5.19%
39.80
29.00
57,000 228 20.00 28,500 8,000
39.02%
CESC 24-Dec-14 CE 750.00 16.90 4.05
31.52%
19.85
15.00
57,000 114 10.09 55,000 14,500
35.80%
AMBUJACEM 24-Dec-14 CE 235.00 5.10 1.80
54.55%
6.50
4.20
57,000 57 3.22 43,000 4,000
10.26%
TATASTEEL 24-Dec-14 CE 450.00 31.25 7.60
32.14%
32.00
23.00
57,000 114 17.03 61,000 48,000
369.23%
BANKINDIA 24-Dec-14 CE 330.00 2.90 2.00
222.22%
3.45
2.35
56,000 56 1.51 29,000 20,000
222.22%
LICHSGFIN 24-Dec-14 CE 450.00 6.20 2.45
65.33%
6.55
5.00
56,000 56 3.20 52,000 17,000
48.57%
PNB 24-Dec-14 CE 1,140.00 20.35 2.45
13.69%
23.95
10.00
55,750 223 9.79 16,000 16,000
0.00%
YESBANK 24-Dec-14 CE 800.00 3.90 -2.05
-34.45%
5.45
3.75
55,500 111 2.62 31,000 29,000
1,450.00%
TITAN 24-Dec-14 CE 370.00 13.30 3.40
34.34%
15.10
11.95
55,000 55 7.28 59,000 3,000
5.36%
HINDALCO 24-Dec-14 CE 210.00 0.45 0.05
12.50%
0.45
0.40
54,000 27 0.22 54,000 52,000
2,600.00%
WIPRO 24-Dec-14 CE 590.00 13.70 1.85
15.61%
16.25
11.40
53,000 106 7.29 47,000 6,500
16.05%
M&M 24-Dec-14 CE 1,340.00 28.20 8.85
45.74%
30.00
21.15
52,500 210 13.93 31,000 11,250
56.96%
HINDZINC 24-Dec-14 CE 170.00 2.55 -0.60
-19.05%
4.50
2.35
52,000 26 1.54 112,000 14,000
14.29%
IOB 24-Dec-14 CE 62.50 1.20 0.30
33.33%
1.50
1.15
52,000 13 0.70 36,000 28,000
350.00%
PNB 24-Dec-14 CE 1,120.00 25.65 5.20
25.43%
30.45
13.40
51,500 206 11.01 13,750 13,750
0.00%
HDFCBANK 24-Dec-14 CE 1,020.00 4.90 1.50
44.12%
6.50
3.15
51,000 204 2.43 50,000 49,500
9,900.00%
IRB 24-Dec-14 CE 260.00 20.15 2.60
14.81%
22.75
16.90
51,000 51 10.54 69,000 -18,000
-20.69%
BIOCON 24-Dec-14 CE 470.00 10.15 -2.35
-18.80%
14.65
9.65
50,500 101 5.51 72,000 17,000
30.91%
M&M 24-Dec-14 CE 1,320.00 37.70 11.65
44.72%
39.95
28.50
50,500 202 17.68 10,250 500
5.13%
RANBAXY 24-Dec-14 CE 680.00 7.35 0.00
0.00%
8.20
6.65
50,500 101 3.85 65,500 29,500
81.94%
MARUTI 24-Dec-14 CE 3,500.00 26.30 11.60
78.91%
30.45
17.00
50,375 403 11.67 42,750 21,125
97.69%
APOLLOTYRE 24-Dec-14 CE 280.00 1.15 -2.40
-67.61%
1.30
0.50
50,000 25 0.57 44,000 44,000
0.00%
ITC 24-Dec-14 CE 385.00 2.20 0.40
22.22%
2.20
1.70
50,000 50 0.95 73,000 48,000
192.00%
ADANIPORTS 24-Dec-14 CE 290.00 12.70 -0.45
-3.42%
17.00
12.15
50,000 50 7.42 39,000 24,000
160.00%
NIFTY 29-Dec-16 CE 9,000.00 1,080.00 556.55
106.32%
1,080.00
1,080.00
50,000 100 540.00 100,000 100,000
0.00%
MARUTI 24-Dec-14 CE 3,600.00 11.55 4.00
52.98%
12.55
5.55
49,875 399 4.21 31,250 30,375
3,471.43%
HDFC 24-Dec-14 CE 1,260.00 3.85 -8.25
-68.18%
6.60
3.85
49,750 199 2.95 46,250 46,250
0.00%
BIOCON 24-Dec-14 CE 500.00 3.35 -1.20
-26.37%
4.80
3.00
49,500 99 1.88 117,500 20,000
20.51%
HDFCBANK 24-Dec-14 CE 990.00 11.40 2.70
31.03%
14.75
10.95
49,000 196 5.77 57,750 37,750
188.75%
HINDUNILVR 24-Dec-14 CE 820.00 6.80 -1.15
-14.47%
10.00
6.80
49,000 98 3.92 48,000 36,500
317.39%
ASIANPAINT 24-Dec-14 CE 770.00 14.20 6.75
90.60%
14.70
8.50
48,500 97 6.66 20,000 20,000
0.00%
RANBAXY 24-Dec-14 CE 700.00 4.65 -0.35
-7.00%
5.35
4.00
48,500 97 2.30 46,500 24,000
106.67%
WIPRO 24-Dec-14 CE 620.00 4.25 1.35
46.55%
5.20
3.05
48,500 97 2.14 23,000 17,000
283.33%
HEXAWARE 24-Dec-14 CE 230.00 5.65 -0.15
-2.59%
6.60
5.25
48,000 24 2.92 76,000 8,000
11.76%
IBREALEST 24-Dec-14 CE 82.50 4.70 1.75
59.32%
4.90
3.70
48,000 12 1.98 28,000 8,000
40.00%
IBREALEST 24-Dec-14 CE 95.00 1.05 -0.15
-12.50%
1.30
1.00
48,000 12 0.54 20,000 20,000
0.00%
JPASSOCIAT 24-Dec-14 CE 45.00 0.05 0.00
0.00%
0.05
0.05
48,000 6 0.02 560,000 0
0.00%
TATAPOWER 24-Dec-14 CE 105.00 0.40 -0.10
-20.00%
0.45
0.35
48,000 12 0.18 52,000 20,000
62.50%
TATAGLOBAL 24-Dec-14 CE 185.00 0.95 0.05
5.56%
1.40
0.80
48,000 24 0.51 36,000 14,000
63.64%
BANKNIFTY 24-Dec-14 CE 19,800.00 60.05 43.55
263.94%
67.50
40.00
47,775 1,911 27.13 26,475 25,025
1,725.86%
UPL 24-Dec-14 CE 360.00 8.25 1.85
28.91%
9.25
6.95
47,000 47 3.84 50,000 11,000
28.21%
MARUTI 24-Dec-14 CE 3,350.00 80.00 31.05
63.43%
88.00
60.55
46,750 374 33.72 16,250 5,750
54.76%
HDFC 24-Dec-14 CE 1,240.00 7.50 2.10
38.89%
10.15
6.70
46,500 186 4.27 35,000 30,250
636.84%
HINDPETRO 24-Dec-14 CE 680.00 4.65 -1.05
-18.42%
5.70
3.75
46,500 93 2.14 27,000 27,000
0.00%
EXIDEIND 24-Dec-14 CE 175.00 2.75 0.25
10.00%
4.55
2.65
46,000 23 1.55 36,000 14,000
63.64%
IDFC 24-Dec-14 CE 185.00 0.65 0.15
30.00%
0.80
0.45
46,000 23 0.27 52,000 32,000
160.00%
BANKNIFTY 24-Dec-14 CE 18,200.00 678.75 322.55
90.55%
733.25
399.00
45,900 1,836 284.12 20,925 -3,475
-14.24%
RELIANCE 29-Jan-15 CE 1,120.00 8.45 -10.05
-54.32%
10.60
8.45
45,250 181 4.44 40,750 40,750
0.00%
MOTHERSUMI 24-Dec-14 CE 460.00 7.65 1.00
15.04%
9.90
6.25
45,000 90 3.63 19,000 16,500
660.00%
ORIENTBANK 24-Dec-14 CE 330.00 6.85 4.80
234.15%
7.00
4.55
45,000 45 2.66 22,000 21,000
2,100.00%
VOLTAS 24-Dec-14 CE 270.00 13.65 -1.55
-10.20%
17.35
13.25
45,000 45 7.03 55,000 15,000
37.50%
BHARATFORG 24-Dec-14 CE 960.00 40.85 0.05
0.12%
50.00
38.30
44,500 178 19.59 44,000 4,000
10.00%
HDFCBANK 24-Dec-14 CE 1,030.00 3.50 2.60
288.89%
5.00
3.30
44,500 178 1.57 43,500 43,500
0.00%
KOTAKBANK 24-Dec-14 CE 1,240.00 25.50 12.00
88.89%
27.35
19.00
44,500 178 10.54 33,250 5,750
20.91%
ASHOKLEY 24-Dec-14 CE 45.00 7.90 1.40
21.54%
8.00
7.90
44,000 4 3.51 99,000 0
0.00%
ASHOKLEY 24-Dec-14 CE 47.50 5.85 0.35
6.36%
5.85
5.40
44,000 4 2.46 264,000 22,000
9.09%
IDBI 24-Dec-14 CE 90.00 0.25 -2.25
-90.00%
0.25
0.20
44,000 11 0.09 36,000 36,000
0.00%
NTPC 24-Dec-14 CE 142.50 4.20 0.65
18.31%
4.40
3.50
44,000 22 1.73 54,000 8,000
17.39%
PTC 24-Dec-14 CE 110.00 1.30 0.20
18.18%
1.85
1.20
44,000 11 0.64 132,000 36,000
37.50%
PNB 24-Dec-14 CE 1,160.00 16.00 0.35
2.24%
18.75
10.40
43,750 175 6.36 25,000 25,000
0.00%
AUROPHARMA 24-Dec-14 CE 1,200.00 12.40 0.80
6.90%
17.00
11.50
43,500 174 6.11 71,000 17,250
32.09%
BANKBARODA 24-Dec-14 CE 1,200.00 11.10 6.60
146.67%
13.25
4.00
43,500 174 3.50 31,500 30,250
2,420.00%
JSWSTEEL 24-Dec-14 CE 1,250.00 26.00 0.25
0.97%
32.65
24.40
43,000 172 12.31 20,000 7,250
56.86%
WIPRO 24-Dec-14 CE 580.00 18.85 2.35
14.24%
21.75
16.55
43,000 86 8.39 38,500 -5,500
-12.50%
M&M 24-Dec-14 CE 1,360.00 20.20 6.90
51.88%
21.70
14.20
42,250 169 7.77 35,250 11,250
46.88%
INDUSINDBK 24-Dec-14 CE 750.00 22.75 11.85
108.72%
27.85
18.85
41,500 83 9.20 13,500 5,500
68.75%
RELIANCE 24-Dec-14 CE 960.00 50.55 6.50
14.76%
66.50
40.15
41,500 166 21.91 39,500 3,000
8.22%
UNIONBANK 24-Dec-14 CE 250.00 2.00 1.10
122.22%
2.50
1.45
41,000 41 0.88 39,000 22,000
129.41%
NIFTY 24-Dec-14 CE 7,000.00 1,630.70 96.90
6.32%
1,657.00
1,613.00
40,550 1,622 661.97 643,450 -8,875
-1.36%
ANDHRABANK 24-Dec-14 CE 97.50 1.15 0.65
130.00%
1.20
0.90
40,000 10 0.41 36,000 12,000
50.00%
GMRINFRA 24-Dec-14 CE 17.50 2.45 -1.30
-34.67%
2.55
2.30
40,000 4 0.97 30,000 30,000
0.00%
SYNDIBANK 24-Dec-14 CE 120.00 14.15 6.25
79.11%
14.15
9.00
40,000 20 4.37 48,000 8,000
20.00%
UCOBANK 24-Dec-14 CE 105.00 0.70 0.00
0.00%
0.70
0.35
40,000 10 0.20 28,000 28,000
0.00%
RELIANCE 24-Dec-14 CE 1,140.00 1.75 -5.35
-75.35%
3.30
1.60
39,750 159 0.93 20,000 20,000
0.00%
NIFTY 24-Dec-14 CE 10,000.00 0.65 -0.40
-38.10%
1.50
0.45
39,700 1,588 0.34 33,925 23,000
210.53%
ICICIBANK 24-Dec-14 CE 1,940.00 8.55 3.00
54.05%
11.75
8.40
39,500 158 3.87 32,250 32,250
0.00%
MOTHERSUMI 24-Dec-14 CE 430.00 18.10 -0.55
-2.95%
22.10
16.80
39,500 79 7.49 16,500 -4,500
-21.43%
AUROPHARMA 24-Dec-14 CE 1,140.00 27.10 2.40
9.72%
34.75
26.00
38,750 155 11.53 58,000 12,250
26.78%
LUPIN 24-Dec-14 CE 1,540.00 27.00 10.85
67.18%
28.40
16.45
38,500 154 8.57 27,750 15,000
117.65%
HEROMOTOCO 24-Dec-14 CE 3,200.00 58.70 11.60
24.63%
70.35
50.00
38,125 305 22.69 20,125 14,375
250.00%
BANKNIFTY 24-Dec-14 CE 18,900.00 297.70 183.15
159.89%
324.95
199.60
38,025 1,521 109.61 16,175 12,975
405.47%
CENTURYTEX 24-Dec-14 CE 540.00 23.10 3.80
19.69%
28.00
22.75
38,000 76 9.51 28,500 5,000
21.28%
IDFC 24-Dec-14 CE 140.00 21.00 4.10
24.26%
21.00
18.25
38,000 19 7.31 42,000 20,000
90.91%
KOTAKBANK 24-Dec-14 CE 1,220.00 33.65 16.65
97.94%
36.20
25.00
38,000 152 11.42 14,000 4,500
47.37%
TATASTEEL 29-Jan-15 CE 540.00 6.10 -14.15
-69.88%
6.10
5.70
38,000 76 2.25 34,000 34,000
0.00%
SBIN 24-Dec-14 CE 365.00 1.75 0.35
25.00%
1.90
1.60
37,500 30 0.65 36,250 36,250
0.00%
NIFTY 26-Feb-15 CE 9,000.00 100.90 9.70
10.64%
110.00
88.70
37,275 1,491 38.62 24,325 24,325
0.00%
BHARTIARTL 29-Jan-15 CE 390.00 15.30 -14.70
-49.00%
15.60
15.05
37,000 74 5.68 37,000 36,000
3,600.00%
TATACOMM 24-Dec-14 CE 460.00 16.50 -1.40
-7.82%
20.00
15.85
37,000 37 6.34 16,000 1,000
6.67%
AUROPHARMA 24-Dec-14 CE 1,160.00 21.60 3.00
16.13%
27.55
19.95
36,750 147 8.60 33,250 11,250
51.14%
HEROMOTOCO 24-Dec-14 CE 3,150.00 79.60 12.20
18.10%
95.00
71.85
36,125 289 29.16 26,500 22,750
606.67%
ANDHRABANK 24-Dec-14 CE 105.00 0.40 -0.80
-66.67%
0.40
0.25
36,000 9 0.10 28,000 28,000
0.00%
BHEL 24-Dec-14 CE 250.00 32.10 2.85
9.74%
33.50
25.70
36,000 36 11.10 150,000 -7,000
-4.46%
HINDUNILVR 24-Dec-14 CE 780.00 23.15 -1.50
-6.09%
27.00
23.00
36,000 72 8.96 40,500 -7,000
-14.74%
IFCI 24-Dec-14 CE 35.00 5.70 1.20
26.67%
5.90
5.70
36,000 4 2.07 207,000 18,000
9.52%
IRB 24-Dec-14 CE 310.00 2.80 0.35
14.29%
3.70
2.75
36,000 36 1.17 31,000 25,000
416.67%
RCOM 24-Dec-14 CE 107.50 3.85 -1.80
-31.86%
4.90
3.80
36,000 18 1.56 32,000 16,000
100.00%
TATAGLOBAL 24-Dec-14 CE 200.00 0.45 0.00
0.00%
0.55
0.35
36,000 18 0.13 32,000 30,000
1,500.00%
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%
BANKNIFTY 24-Dec-14 CE 19,700.00 73.70 53.70
268.50%
83.75
48.00
35,750 1,430 24.93 23,825 18,575
353.81%
BANKNIFTY 24-Dec-14 CE 18,300.00 618.70 316.75
104.90%
665.00
383.00
34,625 1,385 184.31 12,125 -9,550
-44.06%
GAIL 24-Dec-14 CE 520.00 5.35 -0.60
-10.08%
8.55
5.00
34,500 69 2.35 25,000 10,000
66.67%
TCS 29-Jan-15 CE 2,800.00 55.30 -12.70
-18.68%
60.00
54.35
34,500 276 19.80 60,750 31,125
105.06%
FEDERALBNK 24-Dec-14 CE 170.00 1.20 0.30
33.33%
1.60
1.20
34,000 17 0.45 26,000 26,000
0.00%
HINDUNILVR 24-Dec-14 CE 840.00 3.60 -0.30
-7.69%
4.05
3.45
34,000 68 1.27 32,500 32,000
6,400.00%
NMDC 24-Dec-14 CE 160.00 0.75 -0.05
-6.25%
1.00
0.75
34,000 17 0.30 174,000 16,000
10.13%
PETRONET 24-Dec-14 CE 210.00 3.35 -0.60
-15.19%
4.50
2.70
34,000 17 1.15 60,000 20,000
50.00%
RECLTD 24-Dec-14 CE 370.00 5.60 1.55
38.27%
7.10
4.60
34,000 34 2.08 28,000 4,000
16.67%
TATACHEM 24-Dec-14 CE 430.00 20.75 4.40
26.91%
23.00
16.85
34,000 34 7.02 32,000 10,000
45.45%
UNITECH 24-Dec-14 CE 32.50 0.05 0.00
0.00%
0.05
0.05
34,000 2 0.02 68,000 34,000
100.00%
TCS 24-Dec-14 CE 2,850.00 9.35 -7.25
-43.67%
12.55
7.85
33,375 267 3.68 26,750 24,750
1,237.50%
LUPIN 24-Dec-14 CE 1,460.00 65.15 21.10
47.90%
66.00
44.00
33,250 133 17.17 27,750 4,750
20.65%
ASHOKLEY 24-Dec-14 CE 67.50 0.10 -0.05
-33.33%
0.10
0.10
33,000 3 0.03 132,000 33,000
33.33%
HDFCBANK 24-Dec-14 CE 950.00 30.75 7.05
29.75%
36.00
28.65
33,000 132 10.50 63,750 -5,750
-8.27%
ADANIPOWER 24-Dec-14 CE 40.00 7.00 -0.75
-9.68%
7.00
6.40
32,000 4 2.14 - 0
0.00%
BPCL 24-Dec-14 CE 840.00 5.00 2.00
66.67%
8.05
4.90
32,000 64 2.04 25,500 23,500
1,175.00%
HINDALCO 24-Dec-14 CE 165.00 13.00 1.05
8.79%
13.60
11.50
32,000 16 4.12 74,000 2,000
2.78%
IOB 24-Dec-14 CE 70.00 0.40 -1.70
-80.95%
0.40
0.35
32,000 8 0.11 28,000 28,000
0.00%
JPASSOCIAT 24-Dec-14 CE 47.50 0.05 -2.40
-97.96%
0.05
0.05
32,000 4 0.02 32,000 32,000
0.00%
LICHSGFIN 24-Dec-14 CE 400.00 29.75 8.20
38.05%
31.55
25.65
32,000 32 8.96 41,000 0
0.00%
NTPC 24-Dec-14 CE 147.50 2.30 0.55
31.43%
2.40
1.75
32,000 16 0.65 44,000 2,000
4.76%
PNB 24-Dec-14 CE 1,200.00 9.65 -2.25
-18.91%
10.05
5.80
32,000 128 2.92 28,750 28,750
0.00%
SAIL 24-Dec-14 CE 87.50 4.30 0.00
0.00%
4.30
3.80
32,000 8 1.29 88,000 0
0.00%
AMBUJACEM 24-Dec-14 CE 245.00 2.35 1.00
74.07%
3.20
1.65
31,000 31 0.74 26,000 14,000
116.67%
LICHSGFIN 24-Dec-14 CE 460.00 4.00 1.70
73.91%
4.25
3.40
31,000 31 1.17 22,000 13,000
144.44%
ADANIPORTS 24-Dec-14 CE 330.00 2.20 -0.10
-4.35%
2.65
2.00
31,000 31 0.76 37,000 24,000
184.62%
TATACHEM 24-Dec-14 CE 470.00 4.90 0.65
15.29%
6.30
4.00
31,000 31 1.73 16,000 16,000
0.00%
GMRINFRA 24-Dec-14 CE 30.00 0.05 0.00
0.00%
0.05
0.05
30,000 3 0.02 150,000 30,000
25.00%
MOTHERSUMI 24-Dec-14 CE 470.00 5.15 -0.65
-11.21%
7.05
4.55
30,000 60 1.77 19,000 13,500
245.45%
NMDC 24-Dec-14 CE 155.00 1.45 0.25
20.83%
1.65
1.20
30,000 15 0.45 50,000 14,000
38.89%
SYNDIBANK 24-Dec-14 CE 155.00 1.10 -2.10
-65.63%
1.40
0.70
30,000 15 0.32 20,000 20,000
0.00%
AUROPHARMA 24-Dec-14 CE 1,080.00 52.65 2.75
5.51%
62.00
50.50
29,750 119 16.66 26,500 4,250
19.10%
INFY 24-Dec-14 CE 4,300.00 128.30 -16.65
-11.49%
165.55
114.40
29,500 236 41.20 79,875 -375
-0.47%
ENGINERSIN 24-Dec-14 CE 230.00 10.00 -2.35
-19.03%
13.20
8.00
29,000 29 3.24 17,000 17,000
0.00%
AMBUJACEM 24-Dec-14 CE 250.00 1.50 0.70
87.50%
2.00
1.00
29,000 29 0.47 19,000 17,000
850.00%
SKSMICRO 24-Dec-14 CE 340.00 25.25 4.80
23.47%
28.80
24.25
29,000 29 7.75 21,000 -1,000
-4.55%
INFY 24-Dec-14 CE 4,800.00 3.85 -6.75
-63.68%
5.20
1.10
28,625 229 0.91 16,875 16,875
0.00%
TECHM 24-Dec-14 CE 2,700.00 55.20 -9.85
-15.14%
72.80
53.00
28,125 225 17.58 48,250 5,500
12.87%
ASIANPAINT 24-Dec-14 CE 780.00 10.85 4.40
68.22%
11.45
8.45
28,000 56 2.81 17,000 17,000
0.00%
DABUR 24-Dec-14 CE 250.00 3.90 -0.65
-14.29%
5.90
3.80
28,000 28 1.29 49,000 13,000
36.11%
HDIL 24-Dec-14 CE 110.00 0.40 -0.50
-55.56%
0.40
0.40
28,000 7 0.11 32,000 28,000
700.00%
JSWENERGY 24-Dec-14 CE 110.00 1.00 0.15
17.65%
1.15
0.60
28,000 7 0.25 20,000 20,000
0.00%
POWERGRID 24-Dec-14 CE 147.50 1.40 0.25
21.74%
1.75
1.10
28,000 14 0.40 38,000 12,000
46.15%
SYNDIBANK 24-Dec-14 CE 160.00 0.75 0.70
1,400.00%
0.95
0.65
28,000 14 0.22 20,000 18,000
900.00%
UCOBANK 24-Dec-14 CE 92.50 2.70 -1.45
-34.94%
2.85
1.75
28,000 7 0.68 28,000 28,000
0.00%
ICICIBANK 24-Dec-14 CE 1,720.00 77.60 21.90
39.32%
92.00
61.45
27,250 109 22.14 38,250 -15,750
-29.17%
CANBK 24-Dec-14 CE 500.00 1.60 -2.80
-63.64%
1.80
1.35
27,000 27 0.41 24,000 24,000
0.00%
IFCI 24-Dec-14 CE 52.50 0.10 -0.05
-33.33%
0.10
0.10
27,000 3 0.03 27,000 27,000
0.00%
BANKNIFTY 24-Dec-14 CE 17,500.00 1,221.75 447.25
57.75%
1,290.00
950.00
26,650 1,066 317.03 37,850 -12,100
-24.22%
INFY 24-Dec-14 CE 4,450.00 59.10 -12.20
-17.11%
75.05
56.90
26,625 213 17.42 11,875 8,125
216.67%
LUPIN 24-Dec-14 CE 1,480.00 52.85 17.35
48.87%
55.70
36.55
26,500 106 12.69 17,000 10,250
151.85%
AMTEKAUTO 24-Dec-14 CE 240.00 3.65 -4.70
-56.29%
4.00
3.50
26,000 13 0.98 10,000 10,000
0.00%
FEDERALBNK 24-Dec-14 CE 145.00 9.55 1.80
23.23%
10.90
9.00
26,000 13 2.59 96,000 -4,000
-4.00%
POWERGRID 24-Dec-14 CE 155.00 0.40 -0.05
-11.11%
0.40
0.35
26,000 13 0.10 58,000 10,000
20.83%
PETRONET 24-Dec-14 CE 230.00 1.10 -4.55
-80.53%
1.30
0.65
26,000 13 0.20 14,000 14,000
0.00%
TATAGLOBAL 24-Dec-14 CE 155.00 9.70 0.35
3.74%
11.50
9.00
26,000 13 2.61 76,000 0
0.00%
RELINFRA 24-Dec-14 CE 580.00 43.50 5.20
13.58%
50.15
39.00
25,500 51 10.88 29,000 -1,500
-4.92%
CESC 24-Dec-14 CE 700.00 36.25 5.90
19.44%
41.55
35.00
25,500 51 9.62 20,000 1,000
5.26%
WIPRO 24-Dec-14 CE 610.00 6.45 1.30
25.24%
8.00
4.85
25,500 51 1.61 8,500 3,000
54.55%
ICICIBANK 24-Dec-14 CE 1,700.00 91.45 23.30
34.19%
104.10
89.00
25,250 101 24.10 66,250 -5,500
-7.67%
BANKNIFTY 24-Dec-14 CE 18,400.00 550.25 287.10
109.10%
594.90
360.00
25,100 1,004 125.38 11,350 550
5.09%
ASIANPAINT 24-Dec-14 CE 710.00 46.00 26.00
130.00%
46.20
25.50
25,000 50 8.97 51,000 0
0.00%
HDFC 24-Dec-14 CE 1,220.00 10.50 1.35
14.75%
15.25
9.40
25,000 100 3.25 22,750 11,500
102.22%
ORIENTBANK 24-Dec-14 CE 280.00 30.00 12.40
70.45%
31.25
20.30
25,000 25 6.25 29,000 -6,000
-17.14%
SBIN 24-Dec-14 CE 370.00 1.45 0.60
70.59%
1.60
1.40
25,000 20 0.37 23,750 23,750
0.00%
HINDUNILVR 24-Dec-14 CE 810.00 9.75 -1.70
-14.85%
18.40
9.60
24,500 49 2.65 18,000 11,500
176.92%
BANKNIFTY 24-Dec-14 CE 19,400.00 132.70 95.95
261.09%
146.35
80.00
24,300 972 30.99 8,075 7,675
1,918.75%
NIFTY 26-Feb-15 CE 8,700.00 225.55 26.90
13.54%
238.30
215.00
24,125 965 53.45 15,450 15,450
0.00%
ANDHRABANK 24-Dec-14 CE 82.50 6.75 2.40
55.17%
6.90
5.30
24,000 6 1.51 48,000 0
0.00%
ANDHRABANK 24-Dec-14 CE 102.50 0.45 -2.75
-85.94%
0.45
0.30
24,000 6 0.08 20,000 20,000
0.00%
ENGINERSIN 24-Dec-14 CE 260.00 2.00 -1.85
-48.05%
2.50
1.90
24,000 24 0.49 19,000 19,000
0.00%
HDIL 24-Dec-14 CE 70.00 14.55 -4.15
-22.19%
14.55
13.95
24,000 6 3.46 24,000 24,000
0.00%
INDIACEM 24-Dec-14 CE 115.00 0.75 0.15
25.00%
0.90
0.60
24,000 12 0.17 128,000 8,000
6.67%
IDBI 24-Dec-14 CE 77.50 1.65 0.75
83.33%
1.85
1.25
24,000 6 0.37 28,000 20,000
250.00%
JSWENERGY 24-Dec-14 CE 105.00 1.70 -0.15
-8.11%
1.70
1.30
24,000 6 0.37 52,000 4,000
8.33%
L&TFH 24-Dec-14 CE 67.50 4.70 0.60
14.63%
4.70
4.55
24,000 6 1.12 48,000 -8,000
-14.29%
RCOM 24-Dec-14 CE 140.00 0.15 -0.15
-50.00%
0.20
0.10
24,000 12 0.04 46,000 22,000
91.67%
UCOBANK 24-Dec-14 CE 82.50 7.25 3.15
76.83%
7.85
6.00
24,000 6 1.58 16,000 -12,000
-42.86%
NIFTY 29-Jan-15 CE 9,300.00 14.75 -10.05
-40.52%
17.05
12.80
23,750 950 3.67 13,975 13,975
0.00%
NIFTY 29-Jan-15 CE 8,000.00 694.65 90.00
14.88%
716.00
620.00
23,650 946 164.83 117,750 9,650
8.93%
GAIL 24-Dec-14 CE 540.00 2.50 -0.20
-7.41%
3.60
2.35
23,500 47 0.61 32,000 22,500
236.84%
IGL 24-Dec-14 CE 450.00 16.65 -5.20
-23.80%
19.00
15.00
23,500 47 3.78 28,500 8,500
42.50%
BHARTIARTL 24-Dec-14 CE 450.00 0.80 0.05
6.67%
0.90
0.75
23,000 46 0.19 8,500 6,500
325.00%
IRB 24-Dec-14 CE 320.00 2.10 -1.25
-37.31%
2.35
2.10
23,000 23 0.52 20,000 20,000
0.00%
SSLT 24-Dec-14 CE 300.00 0.30 -0.15
-33.33%
0.50
0.25
23,000 23 0.07 27,000 7,000
35.00%
ZEEL 24-Dec-14 CE 370.00 20.50 4.25
26.15%
22.40
17.65
23,000 23 4.48 16,000 -8,000
-33.33%
BANKNIFTY 24-Dec-14 CE 19,100.00 223.00 152.30
215.42%
244.30
143.30
22,950 918 49.48 11,975 11,925
23,850.00%
LUPIN 24-Dec-14 CE 1,560.00 21.75 7.10
48.46%
22.70
12.50
22,500 90 4.16 15,250 13,750
916.67%
HEXAWARE 24-Dec-14 CE 245.00 2.40 -6.55
-73.18%
2.50
2.05
22,000 11 0.53 20,000 20,000
0.00%
CENTURYTEX 24-Dec-14 CE 600.00 4.80 0.50
11.63%
7.00
4.75
22,000 44 1.31 48,000 5,000
11.63%
HINDUNILVR 24-Dec-14 CE 790.00 17.95 -1.80
-9.11%
23.00
17.50
22,000 44 4.15 36,000 8,500
30.91%
IDFC 24-Dec-14 CE 145.00 16.10 4.45
38.20%
16.10
13.35
22,000 11 3.12 22,000 0
0.00%
PETRONET 24-Dec-14 CE 220.00 1.70 -0.25
-12.82%
1.80
1.30
22,000 11 0.34 58,000 10,000
20.83%
RELCAPITAL 24-Dec-14 CE 640.00 3.10 -2.95
-48.76%
4.50
2.90
22,000 44 0.73 14,000 14,000
0.00%
RECLTD 24-Dec-14 CE 380.00 3.90 1.15
41.82%
5.00
3.10
22,000 22 0.92 32,000 13,000
68.42%
MARUTI 24-Dec-14 CE 3,450.00 39.20 11.70
42.55%
43.95
27.00
21,375 171 7.45 15,250 10,500
221.05%
HAVELLS 24-Dec-14 CE 310.00 19.25 6.75
54.00%
19.50
12.90
21,250 17 3.46 12,500 1,250
11.11%
HAVELLS 24-Dec-14 CE 340.00 7.15 0.55
8.33%
7.45
4.80
21,250 17 1.37 10,000 6,250
166.67%
ADANIENT 24-Dec-14 CE 520.00 3.60 0.70
24.14%
5.30
3.60
21,000 42 0.88 30,500 5,500
22.00%
DABUR 24-Dec-14 CE 260.00 1.50 -0.45
-23.08%
2.00
1.50
21,000 21 0.38 23,000 15,000
187.50%
GODREJIND 24-Dec-14 CE 310.00 2.70 0.85
45.95%
3.35
2.00
21,000 21 0.55 22,000 13,000
144.44%
ITC 24-Dec-14 CE 400.00 0.70 -0.05
-6.67%
0.85
0.60
21,000 21 0.16 127,000 6,000
4.96%
LUPIN 24-Dec-14 CE 1,520.00 34.45 13.20
62.12%
35.90
21.20
21,000 84 6.30 11,750 8,250
235.71%
M&MFIN 24-Dec-14 CE 330.00 5.10 1.35
36.00%
6.00
4.10
21,000 21 1.08 15,000 9,000
150.00%
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%
BANKBARODA 24-Dec-14 CE 1,020.00 89.40 52.55
142.61%
95.10
44.00
20,750 83 14.55 7,500 -3,250
-30.23%
RELCAPITAL 24-Dec-14 CE 480.00 54.90 0.10
0.18%
64.00
50.95
20,500 41 11.85 47,500 -5,000
-9.52%
UBL 24-Dec-14 CE 800.00 30.15 12.30
68.91%
35.00
21.50
20,500 82 5.58 17,000 16,500
3,300.00%
HCLTECH 24-Dec-14 CE 1,660.00 49.95 0.80
1.63%
53.50
42.90
20,250 162 9.57 11,750 2,500
27.03%
GAIL 24-Dec-14 CE 490.00 15.50 -0.90
-5.49%
23.10
14.80
20,000 40 3.34 45,500 6,500
16.67%
HDIL 24-Dec-14 CE 60.00 24.15 -1.05
-4.17%
24.15
24.15
20,000 5 4.83 20,000 20,000
0.00%
HDIL 24-Dec-14 CE 75.00 10.70 -5.30
-33.13%
10.70
10.65
20,000 5 2.14 20,000 20,000
0.00%
IOC 24-Dec-14 CE 410.00 3.25 1.25
62.50%
5.10
3.00
20,000 20 0.79 13,000 12,000
1,200.00%
IBREALEST 24-Dec-14 CE 92.50 1.60 0.20
14.29%
1.75
1.40
20,000 5 0.31 8,000 8,000
0.00%
JSWENERGY 24-Dec-14 CE 97.50 3.90 0.20
5.41%
4.15
3.10
20,000 5 0.73 24,000 0
0.00%
L&TFH 24-Dec-14 CE 90.00 0.15 0.05
50.00%
0.15
0.10
20,000 5 0.02 64,000 4,000
6.67%
ORIENTBANK 24-Dec-14 CE 340.00 4.85 -2.85
-37.01%
5.05
2.70
20,000 20 0.74 13,000 13,000
0.00%
POWERGRID 24-Dec-14 CE 152.50 0.80 -0.65
-44.83%
0.85
0.15
20,000 10 0.08 16,000 4,000
33.33%
RPOWER 24-Dec-14 CE 95.00 0.10 0.00
0.00%
0.10
0.10
20,000 5 0.02 100,000 20,000
25.00%
SAIL 24-Dec-14 CE 102.50 0.60 -0.15
-20.00%
0.60
0.60
20,000 5 0.12 20,000 20,000
0.00%
UPL 24-Dec-14 CE 370.00 4.95 0.45
10.00%
6.00
4.90
20,000 20 1.08 19,000 11,000
137.50%
CIPLA 24-Dec-14 CE 620.00 30.60 -2.60
-7.83%
36.10
29.00
19,500 39 6.39 46,000 -5,500
-10.68%
M&M 24-Dec-14 CE 1,400.00 10.00 2.90
40.85%
10.95
7.00
19,500 78 1.77 12,750 10,500
466.67%
PNB 24-Dec-14 CE 980.00 102.00 52.30
105.23%
102.00
56.05
19,500 78 16.40 27,250 -5,000
-15.50%
TATAMOTORS 24-Dec-14 CE 610.00 1.20 -11.50
-90.55%
1.35
0.85
19,500 39 0.23 18,500 18,500
0.00%
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%
HEROMOTOCO 24-Dec-14 CE 3,100.00 109.05 19.40
21.64%
124.00
100.10
19,125 153 21.87 15,125 8,000
112.28%
BANKBARODA 24-Dec-14 CE 1,160.00 20.15 11.40
130.29%
23.60
9.40
19,000 76 3.67 9,000 8,250
1,100.00%
BANKINDIA 24-Dec-14 CE 350.00 1.25 -4.85
-79.51%
1.40
1.20
19,000 19 0.25 13,000 13,000
0.00%
CAIRN 24-Dec-14 CE 285.00 1.75 -2.30
-56.79%
3.00
1.75
19,000 19 0.43 32,000 9,000
39.13%
MARUTI 24-Dec-14 CE 3,300.00 105.80 35.75
51.03%
115.00
84.95
19,000 152 18.55 12,625 -1,375
-9.82%
YESBANK 24-Dec-14 CE 680.00 44.80 13.00
40.88%
53.95
34.00
19,000 38 9.18 37,000 -3,500
-8.64%
NIFTY 24-Dec-14 CE 6,500.00 2,126.90 98.30
4.85%
2,150.00
2,110.85
18,775 751 398.84 780,250 1,750
0.22%
ASIANPAINT 24-Dec-14 CE 700.00 53.15 28.60
116.50%
54.00
31.45
18,500 37 8.08 23,500 -2,000
-7.84%
BHARATFORG 24-Dec-14 CE 1,040.00 12.95 -2.20
-14.52%
17.55
12.95
18,500 74 2.82 13,000 11,000
550.00%
RELINFRA 24-Dec-14 CE 720.00 2.85 -0.10
-3.39%
3.80
2.50
18,500 37 0.56 24,500 15,500
172.22%
JSWSTEEL 24-Dec-14 CE 1,300.00 13.35 0.75
5.95%
17.80
12.75
18,250 73 2.77 17,000 6,000
54.55%
BANKINDIA 24-Dec-14 CE 270.00 26.95 11.15
70.57%
26.95
19.05
18,000 18 4.43 32,000 1,000
3.23%
CIPLA 24-Dec-14 CE 720.00 2.30 -0.65
-22.03%
3.00
2.15
18,000 36 0.43 27,000 17,000
170.00%
DLF 24-Dec-14 CE 135.00 17.50 -2.55
-12.72%
21.00
16.95
18,000 9 3.38 16,000 -4,000
-20.00%
RCOM 24-Dec-14 CE 117.50 1.55 -0.85
-35.42%
1.90
1.55
18,000 9 0.31 58,000 2,000
3.57%
RCOM 24-Dec-14 CE 127.50 0.70 -0.05
-6.67%
0.80
0.70
18,000 9 0.13 26,000 0
0.00%
RECLTD 24-Dec-14 CE 330.00 19.20 3.45
21.90%
23.95
18.35
18,000 18 3.71 30,000 -4,000
-11.76%
TITAN 24-Dec-14 CE 420.00 1.15 0.15
15.00%
1.25
1.15
18,000 18 0.21 37,000 18,000
94.74%
TATASTEEL 24-Dec-14 CE 550.00 1.25 0.40
47.06%
1.25
0.80
18,000 36 0.21 23,000 17,000
283.33%
TVSMOTOR 24-Dec-14 CE 270.00 1.55 -0.60
-27.91%
2.95
1.50
18,000 18 0.34 17,000 9,000
112.50%
BANKNIFTY 24-Dec-14 CE 18,100.00 750.75 347.55
86.20%
805.00
510.15
17,575 703 116.89 14,950 -4,000
-21.11%
BPCL 24-Dec-14 CE 860.00 4.10 2.05
100.00%
4.55
3.70
17,500 35 0.75 14,000 12,000
600.00%
GAIL 24-Dec-14 CE 530.00 3.50 -0.55
-13.58%
5.60
3.25
17,500 35 0.70 12,500 7,500
150.00%
LT 24-Dec-14 CE 1,850.00 4.55 0.55
13.75%
5.00
3.00
17,500 70 0.62 18,250 13,750
305.56%
KOTAKBANK 24-Dec-14 CE 1,180.00 53.00 21.35
67.46%
54.25
38.85
17,250 69 8.23 8,250 -1,250
-13.16%
TCS 24-Dec-14 CE 2,900.00 5.45 0.45
9.00%
7.40
4.85
17,250 138 1.01 17,000 14,500
580.00%
GAIL 24-Dec-14 CE 510.00 7.80 -0.85
-9.83%
12.20
7.20
17,000 34 1.71 26,000 8,500
48.57%
M&MFIN 24-Dec-14 CE 300.00 16.70 2.65
18.86%
19.10
16.20
17,000 17 2.95 27,000 0
0.00%
MCLEODRUSS 24-Dec-14 CE 250.00 7.65 -1.00
-11.56%
9.45
7.60
17,000 17 1.43 22,000 4,000
22.22%
TECHM 24-Dec-14 CE 2,800.00 26.10 -5.05
-16.21%
35.80
24.85
17,000 136 4.94 29,375 3,500
13.53%
UNITECH 29-Jan-15 CE 20.00 2.00 -1.10
-35.48%
2.00
2.00
17,000 2 0.34 9,000 9,000
0.00%
VOLTAS 24-Dec-14 CE 310.00 2.70 -0.15
-5.26%
3.55
2.70
17,000 17 0.54 18,000 13,000
260.00%
TATACOMM 24-Dec-14 CE 470.00 12.50 -0.60
-4.58%
14.15
12.00
17,000 17 2.21 9,000 4,000
80.00%
INFY 24-Dec-14 CE 4,650.00 14.45 -4.45
-23.54%
19.85
12.00
16,875 135 2.76 10,125 8,500
523.08%
BHARATFORG 24-Dec-14 CE 1,020.00 17.10 -2.75
-13.85%
24.00
16.50
16,750 67 3.37 8,500 5,500
183.33%
STAR 24-Dec-14 CE 900.00 21.50 12.10
128.72%
22.00
15.00
16,500 33 3.05 13,500 13,500
0.00%
AUROPHARMA 24-Dec-14 CE 1,240.00 7.50 -0.50
-6.25%
10.00
7.40
16,000 64 1.40 15,750 14,750
1,475.00%
IBREALEST 24-Dec-14 CE 87.50 2.75 1.35
96.43%
2.75
2.00
16,000 4 0.38 12,000 12,000
0.00%
JPASSOCIAT 24-Dec-14 CE 22.50 7.05 -1.40
-16.57%
7.05
7.05
16,000 2 1.13 16,000 16,000
0.00%
MCLEODRUSS 24-Dec-14 CE 260.00 4.20 -1.10
-20.75%
5.40
4.15
16,000 16 0.78 21,000 7,000
50.00%
PTC 24-Dec-14 CE 120.00 0.40 -0.35
-46.67%
0.45
0.40
16,000 4 0.07 20,000 12,000
150.00%
SAIL 24-Dec-14 CE 80.00 8.45 0.05
0.60%
9.00
8.40
16,000 4 1.38 64,000 -8,000
-11.11%
TATAMTRDVR 24-Dec-14 CE 320.00 25.70 10.15
65.27%
26.25
16.75
16,000 16 3.75 26,000 3,000
13.04%
TATAPOWER 24-Dec-14 CE 110.00 0.15 -0.10
-40.00%
0.30
0.15
16,000 4 0.03 32,000 12,000
60.00%
TATAGLOBAL 24-Dec-14 CE 190.00 0.65 0.05
8.33%
0.90
0.55
16,000 8 0.12 22,000 8,000
57.14%
UCOBANK 24-Dec-14 CE 80.00 8.90 3.40
61.82%
8.90
8.60
16,000 4 1.41 24,000 0
0.00%
VOLTAS 24-Dec-14 CE 320.00 1.80 0.20
12.50%
2.40
1.75
16,000 16 0.34 18,000 14,000
350.00%
TATACOMM 24-Dec-14 CE 480.00 9.25 -0.45
-4.64%
11.00
8.00
16,000 16 1.49 15,000 6,000
66.67%
NIFTY 26-Mar-15 CE 9,000.00 164.75 38.85
30.86%
177.80
150.00
15,575 623 25.33 162,550 5,300
3.37%
BHARTIARTL 24-Dec-14 CE 440.00 1.35 0.05
3.85%
1.40
1.10
15,500 31 0.19 31,500 7,500
31.25%
NIFTY 29-Jan-15 CE 8,300.00 427.05 74.35
21.08%
449.15
390.00
15,100 604 65.05 59,025 1,375
2.39%
ARVIND 24-Dec-14 CE 270.00 19.70 2.30
13.22%
20.95
19.05
15,000 15 2.97 18,000 8,000
80.00%
ARVIND 24-Dec-14 CE 350.00 0.90 0.15
20.00%
1.05
0.75
15,000 15 0.14 15,000 8,000
114.29%
CANBK 24-Dec-14 CE 480.00 3.70 -2.25
-37.82%
3.70
1.75
15,000 15 0.37 14,000 14,000
0.00%
DABUR 24-Dec-14 CE 240.00 7.50 -1.70
-18.48%
10.00
7.10
15,000 15 1.18 23,000 8,000
53.33%
ICICIBANK 24-Dec-14 CE 1,980.00 5.60 -2.45
-30.43%
7.70
5.05
15,000 60 1.00 13,500 13,500
0.00%
JPPOWER 24-Dec-14 CE 10.00 3.30 -1.20
-26.67%
3.30
3.30
15,000 1 0.50 30,000 15,000
100.00%
JINDALSTEL 24-Dec-14 CE 180.00 0.85 0.05
6.25%
1.00
0.70
15,000 15 0.12 107,000 3,000
2.88%
ADANIPORTS 24-Dec-14 CE 340.00 1.85 0.60
48.00%
2.05
1.55
15,000 15 0.27 18,000 13,000
260.00%
STAR 24-Dec-14 CE 850.00 38.75 19.20
98.21%
41.50
30.00
15,000 30 5.24 8,000 8,000
0.00%
UPL 24-Dec-14 CE 340.00 17.00 2.90
20.57%
18.50
16.20
15,000 15 2.55 17,000 2,000
13.33%
HCLTECH 24-Dec-14 CE 1,680.00 39.95 0.45
1.14%
53.05
33.20
14,375 115 5.67 5,375 3,625
207.14%
HCLTECH 24-Dec-14 CE 1,640.00 62.05 1.50
2.48%
65.00
51.35
14,250 114 8.29 15,125 -5,250
-25.77%
TECHM 24-Dec-14 CE 2,650.00 79.40 -8.10
-9.26%
97.90
76.50
14,250 114 12.27 40,500 3,500
9.46%
COALINDIA 24-Dec-14 CE 400.00 0.90 0.45
100.00%
1.20
0.40
14,000 14 0.09 11,000 3,000
37.50%
INDUSINDBK 24-Dec-14 CE 740.00 30.00 15.60
108.33%
33.50
22.00
14,000 28 3.63 15,000 -1,000
-6.25%
KOTAKBANK 24-Dec-14 CE 1,160.00 68.95 27.20
65.15%
70.00
46.75
14,000 56 8.36 15,750 2,750
21.15%
MCLEODRUSS 24-Dec-14 CE 280.00 1.25 -0.05
-3.85%
1.65
1.10
14,000 14 0.20 20,000 11,000
122.22%
SUNPHARMA 24-Dec-14 CE 940.00 4.60 -2.30
-33.33%
6.55
4.45
14,000 56 0.71 30,000 5,500
22.45%
TVSMOTOR 24-Dec-14 CE 220.00 16.05 -1.65
-9.32%
21.25
16.05
14,000 14 2.71 19,000 3,000
18.75%
ZEEL 24-Dec-14 CE 385.00 12.20 3.20
35.56%
14.00
11.50
14,000 14 1.80 10,000 7,000
233.33%
ZEEL 24-Dec-14 CE 410.00 4.60 0.40
9.52%
5.60
4.55
14,000 14 0.72 12,000 -4,000
-25.00%
ADANIENT 24-Dec-14 CE 540.00 2.10 0.25
13.51%
3.05
1.95
13,500 27 0.33 21,500 12,500
138.89%
BIOCON 24-Dec-14 CE 490.00 4.60 -2.15
-31.85%
6.45
4.55
13,500 27 0.72 9,000 2,500
38.46%
WIPRO 24-Dec-14 CE 630.00 2.95 -14.10
-82.70%
3.10
2.50
13,500 27 0.37 11,500 11,500
0.00%
ACC 24-Dec-14 CE 1,540.00 12.55 6.45
105.74%
13.45
8.00
13,000 52 1.58 15,250 10,000
190.48%
ASIANPAINT 24-Dec-14 CE 790.00 8.60 3.05
54.95%
8.90
6.10
13,000 26 0.99 9,000 9,000
0.00%
COALINDIA 24-Dec-14 CE 410.00 0.55 -8.90
-94.18%
0.60
0.30
13,000 13 0.05 8,000 8,000
0.00%
INFY 24-Dec-14 CE 4,700.00 9.40 -1.60
-14.55%
13.95
8.00
13,000 104 1.33 14,125 4,125
41.25%
JSWSTEEL 24-Dec-14 CE 1,400.00 3.70 0.30
8.82%
4.30
3.40
13,000 52 0.51 11,000 11,000
0.00%
KOTAKBANK 24-Dec-14 CE 1,260.00 20.00 11.50
135.29%
21.00
14.75
13,000 52 2.27 25,250 2,500
10.99%
PFC 24-Dec-14 CE 360.00 2.10 -0.40
-16.00%
3.10
1.60
13,000 13 0.35 12,000 12,000
0.00%
TECHM 24-Dec-14 CE 2,750.00 39.75 -6.50
-14.05%
53.90
38.25
13,000 104 5.76 19,375 2,000
11.51%
TVSMOTOR 24-Dec-14 CE 280.00 0.85 -6.55
-88.51%
1.55
0.85
13,000 13 0.18 11,000 11,000
0.00%
ULTRACEMCO 24-Dec-14 CE 2,650.00 22.15 2.95
15.36%
28.70
21.30
13,000 104 3.44 1,250 375
42.86%
TATACOMM 24-Dec-14 CE 500.00 4.55 -0.05
-1.09%
4.70
4.10
13,000 13 0.54 18,000 8,000
80.00%
ICICIBANK 24-Dec-14 CE 1,960.00 7.05 -2.35
-25.00%
9.90
6.90
12,750 51 1.09 6,250 6,250
0.00%
RELIANCE 24-Dec-14 CE 1,120.00 2.45 -6.60
-72.93%
4.40
2.30
12,750 51 0.44 9,000 9,000
0.00%
TECHM 24-Dec-14 CE 2,850.00 16.90 -3.90
-18.75%
22.85
16.60
12,625 101 2.50 11,625 8,750
304.35%
ACC 24-Dec-14 CE 1,520.00 18.40 8.05
77.78%
19.00
10.40
12,500 50 2.13 16,500 5,000
43.48%
GLENMARK 24-Dec-14 CE 900.00 6.95 1.55
28.70%
7.15
4.00
12,500 25 0.70 13,000 8,000
160.00%
IGL 24-Dec-14 CE 500.00 5.00 -3.15
-38.65%
5.25
4.10
12,500 25 0.61 15,000 2,000
15.38%
NIFTY 29-Jun-17 CE 8,700.00 1,530.00 402.15
35.66%
1,534.20
1,530.00
12,500 13 191.75 25,000 25,000
0.00%
TATAMOTORS 24-Dec-14 CE 500.00 40.25 11.50
40.00%
42.00
32.95
12,500 25 4.47 79,000 8,000
11.27%
NIFTY 26-Feb-15 CE 8,800.00 179.70 23.70
15.19%
190.80
170.00
12,050 482 21.63 10,900 10,900
0.00%
HEXAWARE 24-Dec-14 CE 250.00 1.90 -0.10
-5.00%
2.60
1.20
12,000 6 0.24 12,000 6,000
100.00%
BANKINDIA 24-Dec-14 CE 360.00 0.85 -4.30
-83.50%
0.95
0.80
12,000 12 0.10 12,000 12,000
0.00%
DABUR 24-Dec-14 CE 245.00 5.55 -1.65
-22.92%
8.00
5.25
12,000 12 0.75 11,000 -1,000
-8.33%
EXIDEIND 24-Dec-14 CE 155.00 13.60 2.60
23.64%
16.30
11.00
12,000 6 1.62 22,000 6,000
37.50%
GODREJIND 24-Dec-14 CE 280.00 12.50 1.35
12.11%
15.95
12.50
12,000 12 1.72 7,000 -8,000
-53.33%
IDBI 24-Dec-14 CE 85.00 0.55 0.35
175.00%
0.55
0.45
12,000 3 0.06 20,000 4,000
25.00%
IGL 24-Dec-14 CE 460.00 12.40 -4.60
-27.06%
15.10
12.20
12,000 24 1.56 14,000 3,500
33.33%
IBREALEST 24-Dec-14 CE 100.00 0.50 -2.90
-85.29%
0.50
0.50
12,000 3 0.06 12,000 12,000
0.00%
ONGC 24-Dec-14 CE 450.00 1.00 0.10
11.11%
1.10
0.90
12,000 24 0.12 11,000 8,500
340.00%
PTC 24-Dec-14 CE 97.50 5.05 0.95
23.17%
5.50
5.05
12,000 3 0.63 20,000 0
0.00%
PTC 24-Dec-14 CE 115.00 0.60 0.05
9.09%
1.20
0.60
12,000 3 0.10 48,000 0
0.00%
RPOWER 24-Dec-14 CE 82.50 0.35 -0.50
-58.82%
0.40
0.35
12,000 3 0.05 4,000 0
0.00%
VOLTAS 24-Dec-14 CE 330.00 1.20 -7.55
-86.29%
1.35
1.15
12,000 12 0.14 12,000 12,000
0.00%
HCLTECH 24-Dec-14 CE 1,760.00 13.45 -1.10
-7.56%
15.05
11.00
11,625 93 1.52 3,000 -2,125
-41.46%
HINDUNILVR 24-Dec-14 CE 850.00 2.20 -7.95
-78.33%
2.70
2.20
11,500 23 0.29 11,500 11,500
0.00%
STAR 24-Dec-14 CE 950.00 10.75 6.60
159.04%
11.10
7.10
11,500 23 1.13 6,500 6,500
0.00%
BANKNIFTY 24-Dec-14 CE 19,600.00 91.00 25.50
38.93%
102.65
40.00
11,300 452 10.44 6,025 6,025
0.00%
ASHOKLEY 24-Dec-14 CE 40.00 12.65 0.70
5.86%
12.65
12.65
11,000 1 1.39 33,000 0
0.00%
ICICIBANK 29-Jan-15 CE 1,800.00 65.50 22.60
52.68%
66.00
64.00
11,000 44 7.14 11,000 11,000
0.00%
INDUSINDBK 24-Dec-14 CE 730.00 36.05 17.35
92.78%
41.00
22.00
11,000 22 3.56 12,000 -2,000
-14.29%
INDUSINDBK 24-Dec-14 CE 810.00 4.85 3.90
410.53%
5.45
4.15
11,000 22 0.57 9,000 9,000
0.00%
BANKNIFTY 24-Dec-14 CE 17,000.00 1,673.25 490.70
41.50%
1,788.25
1,469.00
10,975 439 180.34 45,400 150
0.33%
RELINFRA 24-Dec-14 CE 800.00 0.75 -0.35
-31.82%
0.95
0.75
10,500 21 0.08 11,000 10,500
2,100.00%
DRREDDY 24-Dec-14 CE 3,700.00 66.60 0.15
0.23%
70.00
61.80
10,250 82 6.70 6,625 875
15.22%
INFY 24-Dec-14 CE 4,550.00 30.90 -1.15
-3.59%
42.10
29.05
10,250 82 3.56 3,250 3,000
1,200.00%
JSWSTEEL 24-Dec-14 CE 1,350.00 7.00 0.65
10.24%
8.95
6.65
10,250 41 0.79 7,750 5,000
181.82%
SIEMENS 24-Dec-14 CE 920.00 27.95 -2.85
-9.25%
34.30
27.30
10,250 41 3.02 6,500 -3,750
-36.59%
APOLLOTYRE 24-Dec-14 CE 210.00 23.50 5.25
28.77%
23.50
22.60
10,000 5 2.28 40,000 8,000
25.00%
BHEL 24-Dec-14 CE 240.00 42.00 6.90
19.66%
42.00
39.00
10,000 10 4.16 72,000 8,000
12.50%
CANBK 24-Dec-14 CE 380.00 36.00 15.00
71.43%
41.60
26.00
10,000 10 3.30 15,000 1,000
7.14%
EXIDEIND 24-Dec-14 CE 190.00 1.00 -5.95
-85.61%
1.00
0.95
10,000 5 0.10 10,000 10,000
0.00%
FEDERALBNK 24-Dec-14 CE 140.00 14.20 2.95
26.22%
14.50
11.80
10,000 5 1.33 22,000 2,000
10.00%
HINDALCO 24-Dec-14 CE 160.00 17.00 1.40
8.97%
17.00
15.25
10,000 5 1.63 202,000 -4,000
-1.94%
HDFC 24-Dec-14 CE 1,140.00 47.30 7.65
19.29%
57.00
47.00
10,000 40 5.40 10,000 -4,500
-31.03%
HAVELLS 24-Dec-14 CE 350.00 5.00 0.00
0.00%
5.45
2.95
10,000 8 0.38 8,750 8,750
0.00%
IOC 24-Dec-14 CE 420.00 2.20 0.90
69.23%
3.50
2.20
10,000 10 0.26 6,000 6,000
0.00%
INFY 24-Dec-14 CE 4,200.00 186.70 -26.05
-12.24%
230.00
167.55
10,000 80 20.93 19,000 -2,750
-12.64%
M&M 24-Dec-14 CE 1,380.00 15.20 6.10
67.03%
15.20
10.75
10,000 40 1.28 7,000 4,750
211.11%
POWERGRID 24-Dec-14 CE 160.00 0.15 -0.15
-50.00%
0.20
0.15
10,000 5 0.02 34,000 -4,000
-10.53%
SUNTV 24-Dec-14 CE 340.00 7.20 0.45
6.67%
7.60
7.00
10,000 10 0.73 13,000 3,000
30.00%
TATAMOTORS 24-Dec-14 CE 510.00 34.10 11.20
48.91%
34.20
23.00
10,000 20 2.98 34,000 -2,500
-6.85%
WOCKPHARMA 24-Dec-14 CE 860.00 27.70 -2.35
-7.82%
40.00
27.20
10,000 20 3.20 5,500 5,500
0.00%
HEROMOTOCO 24-Dec-14 CE 3,300.00 26.00 3.25
14.29%
34.85
24.00
9,750 78 2.96 7,875 3,000
61.54%
BAJAJ-AUTO 24-Dec-14 CE 2,700.00 47.65 -2.30
-4.60%
60.00
43.05
9,625 77 4.71 9,625 4,250
79.07%
DRREDDY 24-Dec-14 CE 3,900.00 19.50 -0.85
-4.18%
19.65
16.30
9,625 77 1.72 9,000 8,750
3,500.00%
ABIRLANUVO 24-Dec-14 CE 1,800.00 51.45 12.45
31.92%
53.05
38.05
9,250 37 4.27 11,500 3,000
35.29%
PNB 24-Dec-14 CE 960.00 119.00 57.80
94.44%
125.10
80.00
9,250 37 9.73 8,250 0
0.00%
TECHM 24-Dec-14 CE 2,900.00 12.05 0.95
8.56%
15.35
11.90
9,125 73 1.24 7,375 6,875
1,375.00%
AUROPHARMA 24-Dec-14 CE 1,220.00 9.50 1.25
15.15%
13.00
9.40
9,000 36 0.92 8,750 8,000
1,066.67%
IFCI 24-Dec-14 CE 55.00 0.05 -0.15
-75.00%
0.05
0.05
9,000 1 0.00 9,000 9,000
0.00%
NIFTY 24-Dec-14 CE 7,700.00 924.55 87.75
10.49%
957.10
897.35
8,550 342 80.08 130,050 -100
-0.08%
ONGC 24-Dec-14 CE 370.00 18.35 -1.05
-5.41%
23.70
18.00
8,500 17 1.67 10,500 0
0.00%
NIFTY 24-Dec-14 CE 4,000.00 4,603.50 85.65
1.90%
4,636.85
4,588.30
8,475 339 391.25 141,325 -2,100
-1.46%
HCLTECH 24-Dec-14 CE 1,740.00 18.05 -0.70
-3.73%
19.40
14.50
8,375 67 1.43 25,750 0
0.00%
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%
HCLTECH 24-Dec-14 CE 1,800.00 7.30 -51.45
-87.57%
7.30
6.50
8,250 66 0.59 6,125 6,125
0.00%
COALINDIA 24-Dec-14 CE 340.00 17.15 1.35
8.54%
17.40
14.90
8,000 8 1.29 16,000 2,000
14.29%
DISHTV 24-Dec-14 CE 62.50 4.55 0.15
3.41%
5.00
4.55
8,000 2 0.38 100,000 -8,000
-7.41%
DISHTV 24-Dec-14 CE 77.50 0.50 0.35
233.33%
0.50
0.50
8,000 2 0.04 8,000 8,000
0.00%
GLENMARK 24-Dec-14 CE 840.00 22.55 4.35
23.90%
23.95
16.65
8,000 16 1.70 18,500 1,500
8.82%
INDIACEM 24-Dec-14 CE 90.00 9.95 1.60
19.16%
9.95
8.70
8,000 4 0.75 10,000 6,000
150.00%
IDEA 24-Dec-14 CE 185.00 0.50 -0.25
-33.33%
0.55
0.50
8,000 4 0.04 24,000 -4,000
-14.29%
IDBI 24-Dec-14 CE 67.50 6.30 2.60
70.27%
6.30
4.95
8,000 2 0.45 12,000 4,000
50.00%
IDBI 24-Dec-14 CE 82.50 0.65 -2.90
-81.69%
0.70
0.65
8,000 2 0.05 4,000 4,000
0.00%
IGL 24-Dec-14 CE 480.00 7.95 -4.25
-34.84%
9.15
7.00
8,000 16 0.67 10,000 5,000
100.00%
IBREALEST 24-Dec-14 CE 70.00 12.55 6.30
100.80%
12.55
12.55
8,000 2 1.00 8,000 8,000
0.00%
IBREALEST 24-Dec-14 CE 72.50 10.40 5.05
94.39%
10.40
10.40
8,000 2 0.83 8,000 8,000
0.00%
JPASSOCIAT 24-Dec-14 CE 25.00 3.95 -0.85
-17.71%
3.95
3.95
8,000 1 0.32 32,000 8,000
33.33%
JSWENERGY 24-Dec-14 CE 102.50 2.60 0.60
30.00%
2.60
2.00
8,000 2 0.18 4,000 4,000
0.00%
L&TFH 24-Dec-14 CE 65.00 6.55 0.35
5.65%
6.55
6.55
8,000 2 0.52 8,000 8,000
0.00%
PFC 24-Dec-14 CE 370.00 1.85 -0.15
-7.50%
2.15
1.80
8,000 8 0.15 8,000 8,000
0.00%
SAIL 24-Dec-14 CE 82.50 6.30 -0.35
-5.26%
9.70
6.30
8,000 2 0.64 12,000 0
0.00%
SAIL 24-Dec-14 CE 107.50 0.40 -0.10
-20.00%
0.40
0.40
8,000 2 0.03 8,000 8,000
0.00%
SKSMICRO 24-Dec-14 CE 330.00 33.20 6.25
23.19%
35.50
32.55
8,000 8 2.71 14,000 0
0.00%
TATASTEEL 24-Dec-14 CE 560.00 0.70 0.20
40.00%
0.75
0.60
8,000 16 0.06 10,000 8,000
400.00%
TATAGLOBAL 24-Dec-14 CE 150.00 13.65 0.20
1.49%
13.65
12.00
8,000 4 1.02 22,000 -2,000
-8.33%
UCOBANK 24-Dec-14 CE 97.50 1.50 0.20
15.38%
1.50
1.30
8,000 2 0.11 8,000 8,000
0.00%
UCOBANK 24-Dec-14 CE 110.00 0.30 -1.10
-78.57%
0.30
0.30
8,000 2 0.02 8,000 8,000
0.00%
GLENMARK 24-Dec-14 CE 860.00 15.45 2.15
16.17%
17.30
10.50
7,500 15 1.11 16,000 3,000
23.08%
HINDUNILVR 24-Dec-14 CE 770.00 30.00 -0.40
-1.32%
34.00
30.00
7,500 15 2.34 17,000 0
0.00%
MARUTI 24-Dec-14 CE 3,650.00 7.10 -8.55
-54.63%
7.10
2.35
7,500 60 0.25 7,250 7,250
0.00%
RELIANCE 24-Dec-14 CE 1,160.00 0.45 -5.05
-91.82%
1.40
0.30
7,500 30 0.09 6,750 6,750
0.00%
RANBAXY 24-Dec-14 CE 600.00 40.00 3.35
9.14%
40.50
38.05
7,500 15 2.95 11,000 2,500
29.41%
AXISBANK 24-Dec-14 CE 460.00 31.00 10.65
52.33%
32.35
28.00
7,500 6 2.35 47,500 2,500
5.56%
TCS 24-Dec-14 CE 2,600.00 95.25 -2.65
-2.71%
121.00
91.00
7,375 59 7.49 11,750 1,125
10.59%
ACC 24-Dec-14 CE 1,440.00 54.00 18.00
50.00%
55.00
39.00
7,250 29 3.24 4,750 250
5.56%
DRREDDY 24-Dec-14 CE 3,600.00 107.50 0.70
0.66%
121.45
100.75
7,250 58 8.08 8,375 -2,625
-23.86%
LUPIN 24-Dec-14 CE 1,580.00 16.10 3.35
26.27%
16.70
9.30
7,250 29 1.11 7,500 6,500
650.00%
NIFTY 24-Dec-14 CE 6,000.00 2,621.80 97.50
3.86%
2,654.65
2,603.70
7,125 285 187.10 283,675 0
0.00%
BANKNIFTY 24-Dec-14 CE 16,500.00 2,148.60 522.00
32.09%
2,211.50
1,940.10
7,050 282 146.50 15,200 -600
-3.80%
AUROPHARMA 24-Dec-14 CE 1,180.00 15.90 2.70
20.45%
21.15
15.15
7,000 28 1.22 18,500 2,000
12.12%
BHARATFORG 24-Dec-14 CE 940.00 53.00 2.25
4.43%
62.10
49.00
7,000 28 3.95 13,000 -750
-5.45%
BPCL 24-Dec-14 CE 700.00 52.90 15.40
41.07%
70.00
52.90
7,000 14 4.29 22,000 0
0.00%
GLENMARK 24-Dec-14 CE 820.00 32.45 4.60
16.52%
32.90
25.65
7,000 14 2.21 8,500 4,500
112.50%
HINDUNILVR 24-Dec-14 CE 830.00 4.80 -1.15
-19.33%
5.50
4.80
7,000 14 0.37 7,500 5,500
275.00%
IBULHSGFIN 24-Dec-14 CE 460.00 13.50 -1.60
-10.60%
18.00
13.50
7,000 14 1.12 5,000 5,000
0.00%
INFY 29-Jan-15 CE 4,400.00 167.35 -21.50
-11.38%
190.00
161.70
7,000 56 12.38 17,625 4,875
38.24%
LICHSGFIN 24-Dec-14 CE 470.00 2.50 1.30
108.33%
2.75
2.05
7,000 7 0.17 9,000 5,000
125.00%
SIEMENS 24-Dec-14 CE 940.00 19.00 -3.20
-14.41%
28.55
18.20
7,000 28 1.70 10,000 2,250
29.03%
UPL 24-Dec-14 CE 380.00 3.50 0.70
25.00%
3.65
3.25
7,000 7 0.24 14,000 6,000
75.00%
WOCKPHARMA 24-Dec-14 CE 880.00 20.50 -2.75
-11.83%
27.00
20.50
7,000 14 1.73 5,500 5,500
0.00%
WOCKPHARMA 24-Dec-14 CE 900.00 15.00 -2.80
-15.73%
19.00
15.00
7,000 14 1.13 4,500 4,500
0.00%
YESBANK 24-Dec-14 CE 660.00 61.25 17.80
40.97%
68.20
57.80
7,000 14 4.39 28,500 500
1.79%
ZEEL 24-Dec-14 CE 395.00 8.75 2.25
34.62%
9.55
7.40
7,000 7 0.62 5,000 2,000
66.67%
TCS 24-Dec-14 CE 2,950.00 3.25 -79.35
-96.07%
3.50
2.90
6,875 55 0.22 3,625 3,625
0.00%
BPCL 29-Jan-15 CE 800.00 30.00 7.30
32.16%
31.80
30.00
6,500 13 1.99 6,500 6,500
0.00%
CESC 24-Dec-14 CE 800.00 6.90 2.10
43.75%
8.55
6.10
6,500 13 0.47 15,500 500
3.33%
LUPIN 24-Dec-14 CE 1,440.00 75.00 18.00
31.58%
75.00
51.00
6,500 26 3.62 3,500 -2,250
-39.13%
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%
DRREDDY 24-Dec-14 CE 3,650.00 85.25 5.25
6.56%
90.00
76.70
6,250 50 5.36 5,625 4,000
246.15%
NIFTY 24-Dec-14 CE 9,050.00 5.60 -17.45
-75.70%
8.00
5.30
6,250 250 0.47 4,525 4,525
0.00%
SRTRANSFIN 24-Dec-14 CE 1,100.00 32.45 11.45
54.52%
40.60
24.95
6,250 25 2.04 2,250 2,250
0.00%
NIFTY 29-Jan-15 CE 8,200.00 508.40 82.30
19.31%
534.05
450.60
6,075 243 31.76 10,000 3,375
50.94%
HEXAWARE 24-Dec-14 CE 210.00 16.25 2.80
20.82%
16.25
16.10
6,000 3 0.97 16,000 6,000
60.00%
APOLLOTYRE 24-Dec-14 CE 200.00 31.05 6.75
27.78%
32.85
30.25
6,000 3 1.88 6,000 0
0.00%
COLPAL 24-Dec-14 CE 1,900.00 37.65 -16.85
-30.92%
55.85
35.15
6,000 48 2.80 5,625 4,250
309.09%
DLF 24-Dec-14 CE 130.00 22.30 1.95
9.58%
24.30
22.00
6,000 3 1.37 76,000 4,000
5.56%
EXIDEIND 24-Dec-14 CE 185.00 0.95 -7.40
-88.62%
0.95
0.95
6,000 3 0.06 6,000 6,000
0.00%
HINDZINC 24-Dec-14 CE 180.00 0.70 -0.40
-36.36%
1.00
0.70
6,000 3 0.05 26,000 2,000
8.33%
JUSTDIAL 24-Dec-14 CE 1,600.00 76.35 20.35
36.34%
86.65
66.45
6,000 48 4.50 6,000 2,500
71.43%
JINDALSTEL 24-Dec-14 CE 130.00 16.75 1.15
7.37%
18.50
15.40
6,000 6 0.97 7,000 2,000
40.00%
KTKBANK 24-Dec-14 CE 130.00 16.50 2.35
16.61%
18.00
16.50
6,000 3 1.04 8,000 2,000
33.33%
NTPC 24-Dec-14 CE 152.50 1.05 0.15
16.67%
1.05
1.05
6,000 3 0.06 10,000 4,000
66.67%
RECLTD 24-Dec-14 CE 320.00 27.25 5.25
23.86%
27.50
26.00
6,000 6 1.62 4,000 2,000
100.00%
UPL 24-Dec-14 CE 390.00 2.15 0.75
53.57%
2.15
2.00
6,000 6 0.13 7,000 1,000
16.67%
TITAN 24-Dec-14 CE 410.00 2.00 0.75
60.00%
2.00
1.75
6,000 6 0.11 5,000 1,000
25.00%
TATACOMM 24-Dec-14 CE 440.00 26.65 2.65
11.04%
29.85
26.65
6,000 6 1.64 6,000 1,000
20.00%
HCLTECH 24-Dec-14 CE 1,780.00 9.65 3.65
60.83%
10.50
8.05
5,875 47 0.58 3,125 1,250
66.67%
TECHM 24-Dec-14 CE 2,950.00 7.75 -3.30
-29.86%
10.15
6.80
5,875 47 0.51 5,875 5,875
0.00%
HEROMOTOCO 24-Dec-14 CE 3,350.00 17.65 3.65
26.07%
21.20
15.80
5,750 46 1.07 4,250 3,625
580.00%
ASIANPAINT 24-Dec-14 CE 800.00 6.00 1.25
26.32%
7.00
4.80
5,500 11 0.28 5,000 5,000
0.00%
BAJAJ-AUTO 24-Dec-14 CE 2,650.00 70.40 -0.20
-0.28%
82.00
68.00
5,500 44 3.94 5,500 1,375
33.33%
ICICIBANK 24-Dec-14 CE 1,600.00 170.00 33.80
24.82%
185.00
155.00
5,500 22 9.65 68,250 -500
-0.73%
ABIRLANUVO 24-Dec-14 CE 1,900.00 16.85 -40.10
-70.41%
28.00
15.00
5,500 22 0.96 4,500 4,000
800.00%
NIFTY 24-Dec-14 CE 7,800.00 836.70 97.55
13.20%
860.00
809.05
5,425 217 45.36 161,150 150
0.09%
JUSTDIAL 24-Dec-14 CE 1,650.00 52.25 12.60
31.78%
56.25
42.90
5,375 43 2.69 4,375 1,250
40.00%
SIEMENS 24-Dec-14 CE 980.00 10.20 -2.30
-18.40%
12.75
9.55
5,250 21 0.55 5,250 3,250
162.50%
NIFTY 26-Mar-15 CE 8,500.00 425.00 63.10
17.44%
440.00
398.00
5,225 10 22.49 247,850 3,050
1.25%
NIFTY 31-Dec-15 CE 9,000.00 609.55 51.55
9.24%
630.00
600.00
5,225 5 32.16 180,400 2,200
1.23%
DRREDDY 24-Dec-14 CE 3,750.00 46.65 13.65
41.36%
69.30
45.35
5,125 41 2.69 5,000 875
21.21%
DRREDDY 24-Dec-14 CE 3,850.00 25.75 -1.80
-6.53%
27.70
22.10
5,125 41 1.31 7,875 1,875
31.25%
TCS 29-Jan-15 CE 2,900.00 30.00 -81.55
-73.11%
30.50
28.00
5,125 41 1.52 5,000 5,000
0.00%
NIFTY 29-Jan-15 CE 8,100.00 600.65 106.20
21.48%
622.70
594.90
5,050 202 31.04 5,375 4,225
367.39%
ARVIND 24-Dec-14 CE 360.00 0.60 -17.55
-96.69%
0.65
0.60
5,000 5 0.03 5,000 5,000
0.00%
BHARTIARTL 24-Dec-14 CE 370.00 20.65 -3.05
-12.87%
22.60
19.00
5,000 10 1.03 7,000 4,500
180.00%
CROMPGREAV 24-Dec-14 CE 180.00 16.00 -1.80
-10.11%
19.60
16.00
5,000 5 0.89 4,000 1,000
33.33%
CENTURYTEX 24-Dec-14 CE 520.00 35.95 6.15
20.64%
41.15
34.65
5,000 10 1.87 4,000 500
14.29%
GODREJIND 24-Dec-14 CE 320.00 1.20 0.20
20.00%
1.40
1.20
5,000 5 0.07 14,000 -3,000
-17.65%
HAVELLS 24-Dec-14 CE 300.00 20.25 0.50
2.53%
20.25
18.40
5,000 4 0.95 3,750 0
0.00%
ITC 24-Dec-14 CE 350.00 18.50 1.70
10.12%
19.00
17.50
5,000 5 0.91 41,000 1,000
2.50%
ITC 24-Dec-14 CE 355.00 14.35 1.45
11.24%
15.00
14.35
5,000 5 0.73 16,000 0
0.00%
SSLT 24-Dec-14 CE 280.00 0.80 -0.40
-33.33%
1.10
0.80
5,000 5 0.05 19,000 3,000
18.75%
SUNTV 24-Dec-14 CE 330.00 10.50 1.10
11.70%
10.95
10.00
5,000 5 0.52 12,000 0
0.00%
NIFTY 31-Dec-15 CE 9,500.00 381.20 54.10
16.54%
394.00
370.00
4,900 2 18.87 65,950 2,600
4.10%
TECHM 24-Dec-14 CE 3,000.00 5.00 -2.75
-35.48%
6.55
5.00
4,875 39 0.30 4,875 4,875
0.00%
BATAINDIA 24-Dec-14 CE 1,400.00 13.60 -1.05
-7.17%
15.10
12.50
4,750 19 0.63 17,500 3,000
20.69%
HCLTECH 24-Dec-14 CE 1,720.00 24.00 -0.25
-1.03%
25.05
19.45
4,750 38 1.06 4,000 250
6.67%
KOTAKBANK 24-Dec-14 CE 1,280.00 14.70 6.10
70.93%
15.70
11.75
4,750 19 0.64 4,000 -250
-5.88%
SBIN 24-Dec-14 CE 3,050.00 59.95 -8.45
-12.35%
77.30
59.20
4,750 4 3.23 6,125 0
0.00%
DRREDDY 24-Dec-14 CE 3,800.00 34.95 -3.05
-8.03%
37.35
33.00
4,625 37 1.63 2,750 1,875
214.29%
IGL 24-Dec-14 CE 440.00 21.80 -3.70
-14.51%
22.35
19.10
4,500 9 0.95 5,500 3,500
175.00%
M&M 24-Dec-14 CE 1,460.00 9.90 -25.90
-72.35%
9.90
9.90
4,500 18 0.45 4,500 4,500
0.00%
M&M 24-Dec-14 CE 1,280.00 59.75 14.15
31.03%
63.05
48.50
4,250 17 2.33 21,750 -2,500
-10.31%
ULTRACEMCO 24-Dec-14 CE 2,700.00 12.85 0.85
7.08%
18.50
12.80
4,125 33 0.65 5,375 3,250
152.94%
NIFTY 24-Dec-14 CE 5,500.00 3,115.10 85.10
2.81%
3,150.00
3,115.00
4,075 163 127.19 293,825 0
0.00%
HEXAWARE 24-Dec-14 CE 215.00 12.90 0.90
7.50%
12.90
12.90
4,000 2 0.52 12,000 0
0.00%
HEXAWARE 24-Dec-14 CE 235.00 4.40 0.30
7.32%
4.90
4.40
4,000 2 0.19 20,000 0
0.00%
ANDHRABANK 29-Jan-15 CE 95.00 1.55 -5.15
-76.87%
1.55
1.55
4,000 1 0.06 4,000 4,000
0.00%
ALBK 24-Dec-14 CE 145.00 1.00 0.20
25.00%
1.00
0.55
4,000 2 0.03 8,000 2,000
33.33%
APOLLOTYRE 24-Dec-14 CE 290.00 0.60 -2.25
-78.95%
0.60
0.60
4,000 2 0.02 4,000 4,000
0.00%
CANBK 24-Dec-14 CE 470.00 4.60 -2.30
-33.33%
4.60
3.20
4,000 4 0.16 2,000 2,000
0.00%
DABUR 24-Dec-14 CE 255.00 2.50 -0.55
-18.03%
2.90
2.50
4,000 4 0.11 6,000 3,000
100.00%
AMBUJACEM 24-Dec-14 CE 225.00 12.00 3.70
44.58%
12.00
8.60
4,000 4 0.41 38,000 1,000
2.70%
HINDUNILVR 24-Dec-14 CE 760.00 39.55 1.10
2.86%
41.95
35.55
4,000 8 1.54 18,000 0
0.00%
HINDZINC 24-Dec-14 CE 165.00 4.50 -0.35
-7.22%
4.50
4.45
4,000 2 0.18 8,000 0
0.00%
HINDZINC 24-Dec-14 CE 175.00 1.35 -0.60
-30.77%
1.50
1.20
4,000 2 0.05 40,000 0
0.00%
IDEA 24-Dec-14 CE 150.00 11.35 -4.15
-26.77%
13.00
11.35
4,000 2 0.49 32,000 0
0.00%
IDBI 24-Dec-14 CE 62.50 10.10 1.30
14.77%
10.10
10.10
4,000 1 0.40 4,000 4,000
0.00%
IDFC 29-Jan-15 CE 160.00 8.20 1.85
29.13%
8.20
8.00
4,000 2 0.32 4,000 4,000
0.00%
IBREALEST 24-Dec-14 CE 75.00 7.10 0.75
11.81%
7.10
7.10
4,000 1 0.28 32,000 0
0.00%
IBREALEST 24-Dec-14 CE 77.50 6.25 1.25
25.00%
6.25
6.25
4,000 1 0.25 8,000 0
0.00%
JSWENERGY 24-Dec-14 CE 85.00 11.50 0.65
5.99%
11.50
11.50
4,000 1 0.46 28,000 0
0.00%
JSWENERGY 24-Dec-14 CE 87.50 8.10 0.25
3.18%
8.10
8.10
4,000 1 0.32 4,000 0
0.00%
NMDC 24-Dec-14 CE 165.00 0.40 0.00
0.00%
0.50
0.40
4,000 2 0.02 14,000 0
0.00%
NMDC 24-Dec-14 CE 180.00 0.20 0.15
300.00%
0.20
0.20
4,000 2 0.01 6,000 4,000
200.00%
NTPC 24-Dec-14 CE 105.00 38.00 4.15
12.26%
44.00
32.00
4,000 2 1.52 - 0
0.00%
NTPC 24-Dec-14 CE 135.00 9.40 0.50
5.62%
9.75
9.40
4,000 2 0.38 4,000 0
0.00%
RCOM 24-Dec-14 CE 135.00 0.35 -0.10
-22.22%
0.40
0.35
4,000 2 0.01 24,000 2,000
9.09%
SAIL 24-Dec-14 CE 97.50 1.25 0.15
13.64%
1.25
1.25
4,000 1 0.05 20,000 4,000
25.00%
SYNDIBANK 24-Dec-14 CE 110.00 21.80 8.00
57.97%
21.80
21.80
4,000 2 0.87 4,000 4,000
0.00%
TATACHEM 24-Dec-14 CE 480.00 3.70 0.35
10.45%
4.00
3.00
4,000 4 0.14 3,000 3,000
0.00%
NIFTY 29-Jan-15 CE 9,400.00 11.05 -7.20
-39.45%
12.00
10.75
3,950 158 0.45 1,550 1,550
0.00%
COLPAL 24-Dec-14 CE 2,000.00 13.35 -10.15
-43.19%
21.60
12.30
3,875 31 0.64 2,375 1,500
171.43%
GRASIM 24-Dec-14 CE 3,700.00 39.70 13.40
50.95%
39.70
32.90
3,875 31 1.45 4,750 2,625
123.53%
HEROMOTOCO 24-Dec-14 CE 3,400.00 9.95 -70.20
-87.59%
11.75
9.00
3,750 30 0.38 3,625 3,625
0.00%
M&M 24-Dec-14 CE 1,440.00 5.00 -37.15
-88.14%
14.55
4.80
3,750 15 0.35 3,750 3,750
0.00%
SBIN 24-Dec-14 CE 260.00 62.00 14.60
30.80%
62.95
62.00
3,750 3 2.34 30,000 -1,250
-4.00%
SBIN 24-Dec-14 CE 275.00 48.55 15.00
44.71%
48.55
48.00
3,750 3 1.81 20,000 -1,250
-5.88%
AXISBANK 24-Dec-14 CE 450.00 26.00 -0.65
-2.44%
26.00
26.00
3,750 3 0.98 56,250 0
0.00%
AXISBANK 24-Dec-14 CE 570.00 0.80 0.10
14.29%
1.00
0.10
3,750 3 0.02 1,250 1,250
0.00%
NIFTY 26-Feb-15 CE 8,600.00 283.20 34.65
13.94%
296.00
264.00
3,600 144 10.24 2,700 2,700
0.00%
BANKBARODA 24-Dec-14 CE 1,000.00 108.00 57.00
111.76%
110.00
70.00
3,500 14 3.22 4,750 250
5.56%
INDUSINDBK 24-Dec-14 CE 720.00 45.00 22.00
95.65%
45.00
27.50
3,500 7 1.40 30,000 0
0.00%
ABIRLANUVO 24-Dec-14 CE 1,850.00 28.90 6.90
31.36%
31.45
20.60
3,500 14 0.94 3,500 1,000
40.00%
SBIN 24-Dec-14 CE 2,800.00 194.55 -1.55
-0.79%
205.05
192.00
3,500 3 6.88 30,125 0
0.00%
ULTRACEMCO 24-Dec-14 CE 2,500.00 66.45 0.15
0.23%
83.00
65.60
3,500 28 2.46 3,625 1,500
70.59%
WIPRO 24-Dec-14 CE 570.00 25.40 1.55
6.50%
27.50
23.70
3,500 7 0.91 7,500 0
0.00%
INFY 24-Dec-14 CE 3,900.00 473.65 11.65
2.52%
473.65
450.15
3,375 27 15.48 10,500 3,250
44.83%
ULTRACEMCO 24-Dec-14 CE 2,600.00 32.75 2.65
8.80%
41.85
31.10
3,375 27 1.24 7,375 1,375
22.92%
HEROMOTOCO 24-Dec-14 CE 3,250.00 39.10 4.10
11.71%
50.00
36.95
3,250 26 1.38 1,875 625
50.00%
KOTAKBANK 24-Dec-14 CE 1,320.00 8.55 5.35
167.19%
8.85
6.35
3,250 13 0.26 9,750 1,000
11.43%
M&M 24-Dec-14 CE 1,260.00 77.95 17.95
29.92%
79.95
65.00
3,250 13 2.31 8,500 -1,500
-15.00%
CANBK 24-Dec-14 CE 360.00 44.35 12.85
40.79%
44.35
44.35
3,000 3 1.33 3,000 3,000
0.00%
CANBK 24-Dec-14 CE 370.00 43.10 15.35
55.32%
43.10
43.10
3,000 3 1.29 3,000 3,000
0.00%
DABUR 24-Dec-14 CE 265.00 1.45 -0.40
-21.62%
1.45
1.45
3,000 3 0.04 3,000 3,000
0.00%
HINDPETRO 24-Dec-14 CE 520.00 85.75 48.95
133.02%
85.75
57.15
3,000 6 2.26 20,000 -2,000
-9.09%
IGL 24-Dec-14 CE 470.00 10.10 -4.90
-32.67%
10.25
10.10
3,000 6 0.31 21,000 2,500
13.51%
IGL 24-Dec-14 CE 490.00 6.00 -4.00
-40.00%
6.35
6.00
3,000 6 0.19 2,000 -1,000
-33.33%
INDUSINDBK 24-Dec-14 CE 770.00 12.00 6.50
118.18%
12.00
10.00
3,000 6 0.31 2,000 1,000
100.00%
IOC 24-Dec-14 CE 340.00 35.50 17.25
94.52%
39.00
35.50
3,000 3 1.10 5,000 0
0.00%
IOC 24-Dec-14 CE 450.00 1.00 -6.70
-87.01%
1.00
1.00
3,000 3 0.03 3,000 3,000
0.00%
JINDALSTEL 24-Dec-14 CE 200.00 0.25 0.15
150.00%
0.25
0.20
3,000 3 0.01 4,000 0
0.00%
LUPIN 24-Dec-14 CE 1,600.00 11.25 4.35
63.04%
11.90
8.95
3,000 12 0.32 3,750 3,000
400.00%
ADANIPORTS 24-Dec-14 CE 280.00 20.00 1.00
5.26%
20.00
18.05
3,000 3 0.56 4,000 3,000
300.00%
MOTHERSUMI 24-Dec-14 CE 480.00 4.75 0.75
18.75%
5.00
3.45
3,000 6 0.12 2,000 1,500
300.00%
ONGC 24-Dec-14 CE 340.00 46.45 -29.30
-38.68%
46.45
46.40
3,000 6 1.39 3,000 3,000
0.00%
RELIANCE 29-Jan-15 CE 1,020.00 32.50 3.90
13.64%
40.00
32.50
3,000 12 1.13 34,750 0
0.00%
RELIANCE 29-Jan-15 CE 1,140.00 8.00 -7.00
-46.67%
8.00
5.50
3,000 12 0.20 - 0
0.00%
NIFTY 24-Dec-14 CE 6,300.00 2,321.40 92.80
4.16%
2,344.00
2,301.90
2,900 116 67.41 300,150 -450
-0.15%
ULTRACEMCO 24-Dec-14 CE 2,550.00 48.75 1.95
4.17%
58.95
46.90
2,875 23 1.52 3,750 1,000
36.36%
NIFTY 24-Dec-14 CE 7,600.00 1,036.40 95.45
10.14%
1,054.80
1,007.35
2,850 114 29.24 176,225 625
0.36%
BANKBARODA 24-Dec-14 CE 1,240.00 5.00 1.90
61.29%
5.00
3.40
2,750 11 0.13 2,750 2,750
0.00%
JUBLFOOD 24-Dec-14 CE 1,500.00 34.50 -8.85
-20.42%
46.20
32.05
2,750 11 1.11 3,750 2,500
200.00%
NIFTY 31-Dec-15 CE 10,000.00 221.90 33.30
17.66%
230.60
200.00
2,725 1 5.98 80,450 1,850
2.35%
BAJAJ-AUTO 24-Dec-14 CE 2,800.00 18.10 -1.30
-6.70%
22.50
17.50
2,625 21 0.50 5,000 875
21.21%
COLPAL 24-Dec-14 CE 2,100.00 3.60 -7.55
-67.71%
8.00
3.60
2,625 21 0.12 3,125 2,625
525.00%
NIFTY 26-Mar-15 CE 9,500.00 49.00 7.05
16.81%
50.00
44.90
2,600 104 1.21 14,900 5,000
50.51%
ADANIENT 24-Dec-14 CE 440.00 31.65 1.75
5.85%
34.80
31.65
2,500 5 0.83 1,000 0
0.00%
BATAINDIA 24-Dec-14 CE 1,300.00 31.50 -7.75
-19.75%
38.15
30.60
2,500 10 0.84 4,750 750
18.75%
BPCL 24-Dec-14 CE 880.00 3.35 -1.30
-27.96%
3.35
3.35
2,500 5 0.08 2,500 2,500
0.00%
DRREDDY 24-Dec-14 CE 4,000.00 11.00 -11.65
-51.43%
11.15
9.95
2,500 20 0.26 2,375 2,375
0.00%
HDFCBANK 24-Dec-14 CE 920.00 55.50 11.50
26.14%
58.00
51.00
2,500 10 1.40 21,750 -500
-2.25%
PNB 24-Dec-14 CE 940.00 111.50 54.50
95.61%
111.50
111.00
2,500 10 2.79 15,250 0
0.00%
SUNPHARMA 24-Dec-14 CE 960.00 3.20 -1.00
-23.81%
5.00
3.20
2,500 10 0.12 5,000 750
17.65%
TATASTEEL 24-Dec-14 CE 440.00 38.80 8.75
29.12%
40.00
30.45
2,500 5 0.90 12,000 1,500
14.29%
NIFTY 31-Dec-15 CE 8,500.00 894.25 68.10
8.24%
910.70
886.15
2,475 0 22.25 154,750 -800
-0.51%
BAJAJ-AUTO 24-Dec-14 CE 2,750.00 30.50 -0.50
-1.61%
36.25
28.60
2,375 19 0.76 2,375 1,125
90.00%
EICHERMOT 24-Dec-14 CE 15,000.00 350.00 -75.00
-17.65%
400.00
335.00
2,375 19 8.68 1,500 1,250
500.00%
JUSTDIAL 24-Dec-14 CE 1,700.00 36.00 11.00
44.00%
40.00
34.00
2,375 19 0.86 3,500 1,375
64.71%
NIFTY 26-Feb-15 CE 8,500.00 343.10 37.40
12.23%
400.00
333.00
2,350 94 8.56 2,075 2,075
0.00%
AUROPHARMA 24-Dec-14 CE 1,020.00 94.65 39.75
72.40%
99.60
94.50
2,250 9 2.18 2,250 2,250
0.00%
NIFTY 24-Dec-14 CE 9,400.00 1.00 -38.80
-97.49%
1.60
0.70
2,200 88 0.03 125 125
0.00%
CAIRN 24-Dec-14 CE 255.00 13.00 -43.35
-76.93%
13.50
13.00
2,000 2 0.27 - 0
0.00%
CAIRN 24-Dec-14 CE 310.00 0.35 -0.45
-56.25%
0.50
0.35
2,000 2 0.01 3,000 2,000
200.00%
DLF 24-Dec-14 CE 220.00 0.20 -3.80
-95.00%
0.20
0.20
2,000 1 0.00 2,000 2,000
0.00%
FEDERALBNK 24-Dec-14 CE 130.00 22.45 14.55
184.18%
22.45
22.45
2,000 1 0.45 2,000 2,000
0.00%
HCLTECH 24-Dec-14 CE 1,820.00 5.30 -46.45
-89.76%
5.30
4.95
2,000 16 0.10 2,000 2,000
0.00%
HINDZINC 24-Dec-14 CE 160.00 8.55 0.55
6.88%
8.55
8.55
2,000 1 0.17 20,000 0
0.00%
ICICIBANK 24-Dec-14 CE 1,920.00 11.65 6.65
133.00%
13.40
11.65
2,000 8 0.25 1,250 1,000
400.00%
IGL 24-Dec-14 CE 530.00 2.25 -1.65
-42.31%
2.25
1.00
2,000 4 0.03 500 0
0.00%
IBULHSGFIN 24-Dec-14 CE 500.00 4.50 -0.20
-4.26%
5.00
4.50
2,000 4 0.10 2,000 2,000
0.00%
IOC 24-Dec-14 CE 440.00 2.00 -7.05
-77.90%
2.00
2.00
2,000 2 0.04 2,000 2,000
0.00%
JINDALSTEL 24-Dec-14 CE 120.00 25.00 -38.60
-60.69%
25.00
25.00
2,000 2 0.50 2,000 2,000
0.00%
JSWSTEEL 24-Dec-14 CE 1,200.00 46.45 1.30
2.88%
58.00
45.00
2,000 8 1.01 4,500 -250
-5.26%
KTKBANK 24-Dec-14 CE 135.00 13.00 1.30
11.11%
13.00
13.00
2,000 1 0.26 26,000 0
0.00%
KTKBANK 24-Dec-14 CE 175.00 0.75 0.25
50.00%
0.75
0.75
2,000 1 0.02 2,000 2,000
0.00%
KOTAKBANK 24-Dec-14 CE 1,100.00 112.45 37.50
50.03%
112.45
110.45
2,000 8 2.23 18,500 -1,000
-5.13%
MOTHERSUMI 24-Dec-14 CE 410.00 28.75 1.15
4.17%
28.75
28.40
2,000 4 0.57 8,500 -1,000
-10.53%
MOTHERSUMI 24-Dec-14 CE 420.00 27.05 3.90
16.85%
27.05
25.65
2,000 4 0.53 3,500 1,000
40.00%
NTPC 24-Dec-14 CE 165.00 0.30 -0.70
-70.00%
0.30
0.30
2,000 1 0.01 2,000 2,000
0.00%
NTPC 24-Dec-14 CE 180.00 0.25 0.00
0.00%
0.25
0.25
2,000 1 0.01 2,000 2,000
0.00%
PFC 24-Dec-14 CE 260.00 53.20 38.95
273.33%
53.20
53.20
2,000 2 1.06 2,000 2,000
0.00%
RCOM 24-Dec-14 CE 122.50 1.25 -0.25
-16.67%
1.25
1.25
2,000 1 0.03 8,000 0
0.00%
SYNDIBANK 24-Dec-14 CE 115.00 18.90 7.05
59.49%
18.90
18.90
2,000 1 0.38 2,000 2,000
0.00%
SUNTV 24-Dec-14 CE 320.00 14.55 0.55
3.93%
14.55
14.00
2,000 2 0.29 12,000 0
0.00%
TATACHEM 24-Dec-14 CE 420.00 26.50 11.50
76.67%
26.50
25.00
2,000 2 0.52 3,000 1,000
50.00%
TATACHEM 24-Dec-14 CE 500.00 2.00 -0.05
-2.44%
2.00
1.00
2,000 2 0.03 1,000 1,000
0.00%
TATASTEEL 24-Dec-14 CE 570.00 0.60 0.35
140.00%
0.60
0.60
2,000 4 0.01 3,000 2,000
200.00%
TATASTEEL 24-Dec-14 CE 660.00 0.95 -0.65
-40.63%
0.95
0.95
2,000 4 0.02 2,000 2,000
0.00%
TATAMTRDVR 24-Dec-14 CE 300.00 38.50 -24.45
-38.84%
38.50
38.05
2,000 2 0.77 - 0
0.00%
TATAMTRDVR 24-Dec-14 CE 310.00 30.70 -25.90
-45.76%
30.70
30.10
2,000 2 0.61 1,000 1,000
0.00%
TATACOMM 24-Dec-14 CE 490.00 6.35 -0.25
-3.79%
6.35
6.25
2,000 2 0.13 11,000 2,000
22.22%
COLPAL 24-Dec-14 CE 1,950.00 21.75 -16.95
-43.80%
34.00
20.95
1,875 15 0.54 2,125 125
6.25%
NIFTY 31-Dec-15 CE 10,500.00 114.05 28.70
33.63%
127.70
98.35
1,875 75 2.22 11,950 850
7.66%
NIFTY 24-Dec-14 CE 5,000.00 3,621.20 98.10
2.78%
3,640.00
3,593.15
1,850 74 67.06 678,950 -700
-0.10%
NIFTY 24-Dec-14 CE 8,250.00 410.00 106.00
34.87%
424.30
285.50
1,825 73 6.78 1,200 175
17.07%
NIFTY 24-Dec-14 CE 8,350.00 330.75 94.30
39.88%
335.00
290.00
1,825 73 5.86 10,925 -200
-1.80%
GRASIM 24-Dec-14 CE 3,750.00 27.70 1.65
6.33%
28.60
26.20
1,750 14 0.49 1,500 1,250
500.00%
ABIRLANUVO 24-Dec-14 CE 1,950.00 9.50 2.65
38.69%
9.50
7.50
1,750 7 0.15 2,250 1,500
200.00%
M&M 24-Dec-14 CE 1,420.00 7.00 -42.35
-85.82%
7.20
7.00
1,750 7 0.12 1,750 1,750
0.00%
SIEMENS 24-Dec-14 CE 900.00 36.25 -1.40
-3.72%
40.00
36.00
1,750 7 0.65 3,250 1,500
85.71%
BANKNIFTY 24-Dec-14 CE 17,800.00 963.00 391.00
68.36%
1,019.95
848.00
1,700 68 16.26 9,675 575
6.32%
NIFTY 26-Feb-15 CE 9,200.00 53.95 4.35
8.77%
56.00
46.50
1,700 68 0.87 1,625 1,625
0.00%
NIFTY 26-Mar-15 CE 8,400.00 514.90 94.90
22.60%
514.90
441.00
1,675 2 8.45 14,400 -2,100
-12.73%
NIFTY 26-Feb-15 CE 9,100.00 74.65 6.75
9.94%
79.00
68.00
1,600 64 1.19 1,225 1,225
0.00%
APOLLOHOSP 24-Dec-14 CE 1,240.00 15.75 -17.95
-53.26%
22.00
15.00
1,500 6 0.26 750 750
0.00%
AUROPHARMA 24-Dec-14 CE 1,260.00 5.40 -1.60
-22.86%
7.55
5.40
1,500 6 0.09 2,500 1,250
100.00%
ASIANPAINT 24-Dec-14 CE 680.00 51.05 17.65
52.84%
55.00
49.90
1,500 3 0.78 2,000 0
0.00%
ASIANPAINT 24-Dec-14 CE 690.00 61.00 26.00
74.29%
61.20
61.00
1,500 3 0.92 2,500 500
25.00%
BHARATFORG 24-Dec-14 CE 1,060.00 11.90 -1.25
-9.51%
12.00
9.60
1,500 6 0.16 1,000 1,000
0.00%
BATAINDIA 24-Dec-14 CE 1,350.00 20.00 -4.05
-16.84%
22.70
20.00
1,500 6 0.31 5,500 1,250
29.41%
BIOCON 24-Dec-14 CE 450.00 18.90 -6.00
-24.10%
23.25
18.90
1,500 3 0.31 8,500 0
0.00%
BPCL 24-Dec-14 CE 680.00 93.50 57.40
159.00%
93.50
93.50
1,500 3 1.40 1,500 1,500
0.00%
RELINFRA 24-Dec-14 CE 740.00 2.60 0.60
30.00%
2.60
0.60
1,500 3 0.03 5,000 500
11.11%
CENTURYTEX 24-Dec-14 CE 620.00 2.55 0.10
4.08%
3.50
2.55
1,500 3 0.05 9,000 -1,500
-14.29%
DIVISLAB 24-Dec-14 CE 1,800.00 25.25 -13.25
-34.42%
34.00
25.05
1,500 12 0.40 1,750 1,375
366.67%
HDFC 24-Dec-14 CE 1,100.00 75.50 5.55
7.93%
89.00
74.50
1,500 6 1.22 17,000 0
0.00%
HINDPETRO 24-Dec-14 CE 500.00 100.50 46.00
84.40%
100.50
85.00
1,500 3 1.35 9,500 0
0.00%
JUBLFOOD 24-Dec-14 CE 1,550.00 21.00 -3.95
-15.83%
24.10
20.50
1,500 6 0.33 6,000 250
4.35%
M&M 24-Dec-14 CE 1,200.00 169.95 89.95
112.44%
169.95
120.00
1,500 6 2.42 1,250 1,000
400.00%
NIFTY 24-Dec-14 CE 6,600.00 2,034.10 100.45
5.19%
2,046.90
2,032.50
1,500 60 30.58 58,200 -1,400
-2.35%
ONGC 24-Dec-14 CE 350.00 33.85 -4.15
-10.92%
37.25
33.00
1,500 3 0.52 4,500 500
12.50%
SRTRANSFIN 24-Dec-14 CE 1,060.00 51.75 17.45
50.87%
53.55
43.00
1,500 6 0.76 1,500 -250
-14.29%
WIPRO 24-Dec-14 CE 560.00 31.55 -0.15
-0.47%
31.55
29.15
1,500 3 0.46 4,500 1,000
28.57%
JUSTDIAL 24-Dec-14 CE 1,750.00 22.85 6.45
39.33%
29.95
22.30
1,375 11 0.32 625 -375
-37.50%
BHARATFORG 24-Dec-14 CE 920.00 69.10 6.35
10.12%
74.40
67.95
1,250 5 0.89 8,500 0
0.00%
DRREDDY 24-Dec-14 CE 3,950.00 13.65 -6.45
-32.09%
15.95
13.65
1,250 10 0.18 1,375 1,250
1,000.00%
GRASIM 24-Dec-14 CE 3,600.00 73.10 18.10
32.91%
82.60
68.00
1,250 10 0.92 3,125 250
8.70%
HAVELLS 24-Dec-14 CE 290.00 30.20 10.20
51.00%
30.20
30.20
1,250 1 0.38 1,250 0
0.00%
INFY 24-Dec-14 CE 4,250.00 159.00 -14.55
-8.38%
170.35
153.00
1,250 10 2.06 7,625 375
5.17%
AXISBANK 24-Dec-14 CE 560.00 1.00 0.55
122.22%
1.00
1.00
1,250 1 0.01 1,250 1,250
0.00%
AXISBANK 29-Jan-15 CE 490.00 14.00 2.60
22.81%
14.00
14.00
1,250 3 0.18 500 500
0.00%
NIFTY 26-Feb-15 CE 9,400.00 25.00 0.00
0.00%
26.00
20.00
1,200 48 0.28 1,100 1,100
0.00%
GRASIM 24-Dec-14 CE 3,800.00 17.00 -0.60
-3.41%
19.00
17.00
1,125 9 0.21 1,500 1,125
300.00%
NIFTY 26-Mar-15 CE 9,100.00 138.00 112.05
431.79%
138.00
129.90
1,025 41 1.38 2,050 2,050
0.00%
ADANIENT 24-Dec-14 CE 420.00 45.00 5.50
13.92%
52.00
45.00
1,000 2 0.49 1,000 0
0.00%
ADANIENT 24-Dec-14 CE 560.00 1.20 -0.80
-40.00%
1.50
1.20
1,000 2 0.01 3,000 1,000
50.00%
ASIANPAINT 29-Jan-15 CE 740.00 39.00 28.35
266.20%
39.00
39.00
1,000 2 0.39 1,000 1,000
0.00%
BANKNIFTY 24-Dec-14 CE 17,900.00 926.30 426.40
85.30%
937.50
648.75
1,000 40 8.63 4,350 -100
-2.25%
BHEL 24-Dec-14 CE 230.00 44.45 3.95
9.75%
44.45
44.45
1,000 1 0.44 6,000 1,000
20.00%
RELINFRA 24-Dec-14 CE 560.00 59.15 8.60
17.01%
59.15
59.15
1,000 2 0.59 2,000 -1,000
-33.33%
CROMPGREAV 24-Dec-14 CE 170.00 25.40 -14.25
-35.94%
25.40
25.40
1,000 1 0.25 1,000 1,000
0.00%
COALINDIA 24-Dec-14 CE 320.00 30.50 0.50
1.67%
30.50
30.50
1,000 1 0.31 7,000 0
0.00%
COALINDIA 24-Dec-14 CE 390.00 0.80 -13.25
-94.31%
0.80
0.80
1,000 1 0.01 1,000 1,000
0.00%
CAIRN 24-Dec-14 CE 375.00 0.50 -2.10
-80.77%
0.50
0.50
1,000 1 0.01 1,000 1,000
0.00%
CAIRN 24-Dec-14 CE 400.00 0.60 -0.45
-42.86%
0.60
0.60
1,000 1 0.01 1,000 1,000
0.00%
CENTURYTEX 24-Dec-14 CE 500.00 51.85 -18.80
-26.61%
51.85
51.35
1,000 2 0.52 500 500
0.00%
CENTURYTEX 24-Dec-14 CE 640.00 2.10 0.60
40.00%
2.10
2.00
1,000 2 0.02 1,500 -500
-25.00%
HDFCBANK 24-Dec-14 CE 900.00 72.20 15.20
26.67%
72.80
68.70
1,000 4 0.71 12,500 0
0.00%
IBULHSGFIN 24-Dec-14 CE 470.00 11.00 -0.55
-4.76%
11.00
11.00
1,000 2 0.11 500 500
0.00%
IOC 24-Dec-14 CE 310.00 58.00 16.85
40.95%
58.00
58.00
1,000 1 0.58 1,000 0
0.00%
IOC 24-Dec-14 CE 330.00 48.00 18.00
60.00%
48.00
48.00
1,000 1 0.48 1,000 0
0.00%
IOC 24-Dec-14 CE 430.00 2.00 -8.60
-81.13%
2.00
2.00
1,000 1 0.02 1,000 1,000
0.00%
ABIRLANUVO 24-Dec-14 CE 1,750.00 77.85 16.10
26.07%
77.85
70.00
1,000 4 0.76 1,750 0
0.00%
ITC 24-Dec-14 CE 340.00 26.65 1.20
4.72%
26.65
26.65
1,000 1 0.27 12,000 0
0.00%
JUBLFOOD 24-Dec-14 CE 1,400.00 72.75 -17.25
-19.17%
93.00
72.75
1,000 4 0.83 2,250 0
0.00%
JINDALSTEL 24-Dec-14 CE 110.00 34.25 -37.05
-51.96%
34.25
34.25
1,000 1 0.34 1,000 1,000
0.00%
JINDALSTEL 24-Dec-14 CE 190.00 0.50 -0.40
-44.44%
0.50
0.50
1,000 1 0.01 13,000 0
0.00%
LUPIN 24-Dec-14 CE 1,400.00 78.85 -1.15
-1.44%
78.90
78.85
1,000 4 0.79 4,500 1,000
28.57%
LICHSGFIN 24-Dec-14 CE 390.00 31.90 2.80
9.62%
31.90
31.90
1,000 1 0.32 3,000 0
0.00%
M&M 24-Dec-14 CE 1,480.00 7.65 -22.55
-74.67%
7.65
7.65
1,000 4 0.08 1,000 1,000
0.00%
M&MFIN 24-Dec-14 CE 290.00 25.00 8.40
50.60%
25.00
25.00
1,000 1 0.25 1,000 0
0.00%
MCLEODRUSS 24-Dec-14 CE 240.00 13.50 -49.25
-78.49%
13.50
13.50
1,000 1 0.14 1,000 1,000
0.00%
MCLEODRUSS 24-Dec-14 CE 270.00 2.75 0.00
0.00%
2.75
2.75
1,000 1 0.03 5,000 1,000
25.00%
ORIENTBANK 24-Dec-14 CE 350.00 3.00 -3.65
-54.89%
3.00
3.00
1,000 1 0.03 1,000 1,000
0.00%
ORIENTBANK 24-Dec-14 CE 360.00 2.00 -5.35
-72.79%
2.00
2.00
1,000 1 0.02 1,000 1,000
0.00%
RECLTD 24-Dec-14 CE 390.00 2.90 -1.10
-27.50%
2.90
2.90
1,000 1 0.03 2,000 1,000
100.00%
SIEMENS 24-Dec-14 CE 960.00 14.25 -2.25
-13.64%
16.95
14.25
1,000 4 0.16 6,750 0
0.00%
SIEMENS 24-Dec-14 CE 1,000.00 8.50 0.25
3.03%
9.00
8.45
1,000 4 0.09 3,500 500
16.67%
UPL 24-Dec-14 CE 400.00 1.10 -15.20
-93.25%
1.10
1.10
1,000 1 0.01 1,000 1,000
0.00%
SKSMICRO 24-Dec-14 CE 410.00 2.50 1.00
66.67%
2.50
2.50
1,000 1 0.03 1,000 0
0.00%
SRTRANSFIN 24-Dec-14 CE 1,080.00 45.00 21.95
95.23%
45.00
32.50
1,000 4 0.38 750 500
200.00%
TATASTEEL 24-Dec-14 CE 420.00 53.50 -10.05
-15.81%
53.50
50.10
1,000 2 0.52 500 500
0.00%
TATASTEEL 24-Dec-14 CE 590.00 0.50 -5.15
-91.15%
0.50
0.50
1,000 2 0.01 1,000 1,000
0.00%
TATAMTRDVR 24-Dec-14 CE 390.00 1.00 -20.35
-95.32%
1.00
1.00
1,000 1 0.01 1,000 1,000
0.00%
UBL 24-Dec-14 CE 840.00 15.85 5.25
49.53%
15.85
15.85
1,000 4 0.16 1,000 1,000
0.00%
UNIONBANK 24-Dec-14 CE 170.00 48.85 12.25
33.47%
48.85
48.85
1,000 1 0.49 1,000 1,000
0.00%
UNIONBANK 24-Dec-14 CE 190.00 25.20 -1.00
-3.82%
25.20
25.20
1,000 1 0.25 1,000 1,000
0.00%
UNIONBANK 24-Dec-14 CE 260.00 1.45 -5.50
-79.14%
1.45
1.45
1,000 1 0.01 1,000 1,000
0.00%
VOLTAS 24-Dec-14 CE 250.00 26.05 0.55
2.16%
26.05
26.05
1,000 1 0.26 52,000 0
0.00%
VOLTAS 24-Dec-14 CE 260.00 23.50 4.00
20.51%
23.50
23.50
1,000 1 0.24 6,000 1,000
20.00%
TATACOMM 24-Dec-14 CE 450.00 21.80 -1.70
-7.23%
21.80
21.80
1,000 1 0.22 11,000 0
0.00%
ZEEL 24-Dec-14 CE 405.00 5.45 1.95
55.71%
5.45
5.45
1,000 1 0.05 5,000 0
0.00%
NIFTY 31-Dec-15 CE 8,000.00 1,242.25 82.60
7.12%
1,259.90
1,240.00
950 38 11.88 80,500 -650
-0.80%
BANKNIFTY 24-Dec-14 CE 16,000.00 2,620.00 507.65
24.03%
2,671.45
2,517.50
900 36 23.45 19,525 475
2.49%
BAJAJ-AUTO 24-Dec-14 CE 2,850.00 10.65 3.55
50.00%
10.65
10.05
875 7 0.09 1,125 125
12.50%
HCLTECH 24-Dec-14 CE 1,600.00 86.90 -2.10
-2.36%
114.95
77.95
875 7 0.76 1,250 125
11.11%
NIFTY 24-Dec-14 CE 3,000.00 5,611.00 93.85
1.70%
5,628.95
5,606.95
875 35 49.17 227,750 -100
-0.04%
NIFTY 24-Dec-14 CE 7,100.00 1,531.50 102.50
7.17%
1,552.00
1,528.00
875 35 13.49 13,950 -400
-2.79%
NIFTY 24-Dec-14 CE 6,900.00 1,730.55 97.40
5.96%
1,754.00
1,724.20
850 34 14.76 31,150 -400
-1.27%
NIFTY 24-Dec-14 CE 10,500.00 0.15 -0.05
-25.00%
1.00
0.15
850 34 0.00 750 750
0.00%
NIFTY 26-Mar-15 CE 9,200.00 107.90 92.10
582.91%
107.90
103.00
850 1 0.90 1,400 1,400
0.00%
NIFTY 26-Mar-15 CE 8,600.00 370.00 75.00
25.42%
385.00
370.00
825 2 3.07 4,600 500
12.20%
NIFTY 26-Mar-15 CE 8,000.00 835.00 95.00
12.84%
835.00
800.00
800 1 6.58 16,900 150
0.90%
BAJAJ-AUTO 24-Dec-14 CE 2,600.00 98.00 -6.05
-5.81%
110.00
97.00
750 6 0.76 2,000 0
0.00%
BHARATFORG 24-Dec-14 CE 900.00 82.35 11.25
15.82%
82.35
74.35
750 3 0.60 2,500 -500
-16.67%
ICICIBANK 24-Dec-14 CE 1,680.00 120.00 66.90
125.99%
120.00
120.00
750 3 0.90 3,500 0
0.00%
JSWSTEEL 24-Dec-14 CE 1,150.00 78.00 3.00
4.00%
85.55
78.00
750 3 0.61 250 0
0.00%
KOTAKBANK 24-Dec-14 CE 1,140.00 79.00 25.50
47.66%
79.00
62.40
750 3 0.53 1,000 -250
-20.00%
LT 24-Dec-14 CE 1,900.00 2.00 -1.00
-33.33%
2.00
2.00
750 3 0.02 1,000 750
300.00%
LT 24-Dec-14 CE 1,950.00 1.15 -0.35
-23.33%
2.35
1.05
750 3 0.01 3,250 500
18.18%
NIFTY 24-Dec-14 CE 6,400.00 2,239.20 113.30
5.33%
2,239.20
2,200.00
750 30 16.64 51,025 500
0.99%
NIFTY 24-Dec-14 CE 7,300.00 1,357.00 126.70
10.30%
1,357.00
1,327.15
750 30 10.11 19,000 -350
-1.81%
NIFTY 29-Jan-15 CE 8,850.00 104.00 19.15
22.57%
104.00
80.00
750 30 0.69 750 750
0.00%
RELIANCE 24-Dec-14 CE 1,200.00 1.50 -2.00
-57.14%
1.50
1.50
750 3 0.01 1,000 750
300.00%
SRTRANSFIN 24-Dec-14 CE 1,140.00 20.00 5.00
33.33%
20.00
15.60
750 3 0.14 500 500
0.00%
TCS 24-Dec-14 CE 2,500.00 181.90 12.90
7.63%
193.40
181.90
750 6 1.41 2,500 0
0.00%
TECHM 24-Dec-14 CE 2,600.00 104.00 -14.00
-11.86%
117.15
104.00
750 6 0.86 2,250 -125
-5.26%
UBL 24-Dec-14 CE 860.00 10.80 2.85
35.85%
10.80
10.80
750 3 0.08 750 750
0.00%
COLPAL 24-Dec-14 CE 1,800.00 96.25 -5.75
-5.64%
100.00
95.00
625 5 0.61 750 500
200.00%
DIVISLAB 24-Dec-14 CE 1,750.00 46.05 -11.70
-20.26%
56.95
46.05
625 5 0.31 500 375
300.00%
GRASIM 24-Dec-14 CE 3,550.00 100.30 29.70
42.07%
100.80
92.00
625 5 0.61 1,000 625
166.67%
BANKNIFTY 24-Dec-14 CE 17,700.00 1,050.00 406.65
63.21%
1,105.00
868.00
600 24 6.14 1,475 175
13.46%
NIFTY 26-Feb-15 CE 9,300.00 36.00 0.45
1.27%
39.00
34.00
600 24 0.22 350 350
0.00%
BHARATFORG 24-Dec-14 CE 1,080.00 8.00 -3.25
-28.89%
8.00
8.00
500 2 0.04 500 500
0.00%
BATAINDIA 24-Dec-14 CE 1,250.00 57.00 -1.00
-1.72%
57.00
55.00
500 2 0.28 500 250
100.00%
BIOCON 24-Dec-14 CE 420.00 44.55 -34.85
-43.89%
44.55
44.55
500 1 0.22 500 500
0.00%
BANKBARODA 24-Dec-14 CE 1,220.00 3.70 3.35
957.14%
3.70
3.00
500 2 0.02 750 250
50.00%
BPCL 24-Dec-14 CE 660.00 89.90 46.75
108.34%
89.90
89.90
500 1 0.45 500 500
0.00%
BPCL 24-Dec-14 CE 900.00 3.20 2.70
540.00%
3.20
3.20
500 1 0.02 2,000 0
0.00%
RELINFRA 24-Dec-14 CE 760.00 2.10 1.00
90.91%
2.10
2.10
500 1 0.01 2,500 0
0.00%
BHARTIARTL 24-Dec-14 CE 350.00 36.35 -29.55
-44.84%
36.35
36.35
500 1 0.18 500 500
0.00%
CIPLA 24-Dec-14 CE 600.00 46.20 1.20
2.67%
46.20
46.20
500 1 0.23 6,000 0
0.00%
GAIL 24-Dec-14 CE 450.00 46.75 2.50
5.65%
46.75
46.75
500 1 0.23 2,500 500
25.00%
GAIL 24-Dec-14 CE 550.00 2.15 0.45
26.47%
2.15
2.15
500 1 0.01 1,000 500
100.00%
INFY 24-Dec-14 CE 4,100.00 273.85 -20.25
-6.89%
310.00
273.85
500 4 1.47 3,375 125
3.85%
MINDTREE 24-Dec-14 CE 1,240.00 24.10 -44.95
-65.10%
30.35
24.10
500 2 0.14 500 500
0.00%
MINDTREE 24-Dec-14 CE 1,280.00 18.20 -35.50
-66.11%
18.20
18.20
500 2 0.09 500 500
0.00%
M&M 24-Dec-14 CE 1,240.00 90.00 12.20
15.68%
90.00
80.00
500 2 0.43 1,500 0
0.00%
MOTHERSUMI 24-Dec-14 CE 400.00 44.00 11.50
35.38%
44.00
44.00
500 1 0.22 1,000 0
0.00%
NIFTY 29-Jan-15 CE 8,750.00 174.00 74.00
74.00%
174.00
174.00
500 20 0.87 1,100 500
83.33%
NIFTY 31-Dec-15 CE 7,500.00 1,618.00 93.00
6.10%
1,700.00
1,564.00
500 0 8.15 13,400 700
5.51%
ONGC 24-Dec-14 CE 360.00 28.00 0.50
1.82%
28.00
28.00
500 1 0.14 9,500 0
0.00%
ONGC 29-Jan-15 CE 390.00 15.00 -22.50
-60.00%
15.00
15.00
500 1 0.08 500 500
0.00%
RELIANCE 24-Dec-14 CE 920.00 85.00 5.00
6.25%
85.00
85.00
500 2 0.43 1,500 0
0.00%
STAR 24-Dec-14 CE 1,000.00 4.00 2.30
135.29%
4.00
4.00
500 1 0.02 500 500
0.00%
SRTRANSFIN 24-Dec-14 CE 1,120.00 27.95 10.15
57.02%
29.35
27.95
500 2 0.14 - 0
0.00%
TATAMOTORS 24-Dec-14 CE 490.00 50.00 13.05
35.32%
50.00
50.00
500 1 0.25 12,500 500
4.17%
UBL 24-Dec-14 CE 740.00 42.00 3.95
10.38%
42.00
36.00
500 2 0.20 500 500
0.00%
UBL 24-Dec-14 CE 760.00 27.00 0.00
0.00%
27.00
25.00
500 2 0.13 750 500
200.00%
NIFTY 24-Dec-14 CE 2,700.00 5,886.70 68.35
1.17%
5,927.10
5,885.00
450 18 26.61 113,000 -175
-0.15%
NIFTY 26-Feb-15 CE 8,900.00 134.00 13.65
11.34%
140.00
126.05
425 17 0.58 300 300
0.00%
DRREDDY 24-Dec-14 CE 3,500.00 177.90 17.20
10.70%
177.90
175.00
375 3 0.66 1,500 250
20.00%
HCLTECH 24-Dec-14 CE 1,620.00 73.90 -0.10
-0.14%
74.00
63.95
375 3 0.26 500 -125
-20.00%
INFY 24-Dec-14 CE 4,000.00 340.05 -40.60
-10.67%
393.55
340.00
375 3 1.34 2,125 0
0.00%
MARUTI 24-Dec-14 CE 3,250.00 130.00 27.00
26.21%
130.00
116.55
375 3 0.46 625 0
0.00%
NIFTY 24-Dec-14 CE 6,800.00 1,834.65 109.40
6.34%
1,840.00
1,827.00
375 15 6.89 60,400 0
0.00%
NIFTY 31-Dec-15 CE 8,800.00 700.00 100.00
16.67%
720.25
690.05
375 2 2.64 14,350 -600
-4.01%
SBIN 24-Dec-14 CE 3,400.00 9.95 3.35
50.76%
10.00
9.95
375 0 0.04 250 0
0.00%
TCS 24-Dec-14 CE 2,550.00 149.50 20.85
16.21%
149.50
149.50
375 3 0.56 1,000 0
0.00%
TCS 24-Dec-14 CE 3,000.00 1.75 0.25
16.67%
2.25
1.75
375 3 0.01 500 375
300.00%
NIFTY 24-Dec-14 CE 7,200.00 1,437.75 110.65
8.34%
1,447.95
1,424.80
275 11 3.95 81,200 -75
-0.09%
APOLLOHOSP 24-Dec-14 CE 1,200.00 40.75 -1.95
-4.57%
40.75
40.75
250 1 0.10 250 250
0.00%
APOLLOHOSP 24-Dec-14 CE 1,220.00 19.45 -2.05
-9.53%
19.45
19.45
250 1 0.05 500 250
100.00%
BATAINDIA 24-Dec-14 CE 1,200.00 85.00 5.00
6.25%
85.00
85.00
250 1 0.21 500 250
100.00%
DRREDDY 24-Dec-14 CE 3,550.00 137.00 -3.40
-2.42%
145.00
137.00
250 2 0.35 875 -250
-22.22%
HDFCBANK 24-Dec-14 CE 930.00 46.00 8.00
21.05%
46.00
46.00
250 1 0.12 20,750 -250
-1.19%
ICICIBANK 24-Dec-14 CE 1,660.00 124.00 30.00
31.91%
124.00
124.00
250 1 0.31 500 0
0.00%
ABIRLANUVO 24-Dec-14 CE 1,700.00 96.05 -49.90
-34.19%
96.05
96.05
250 1 0.24 250 250
0.00%
ABIRLANUVO 24-Dec-14 CE 2,000.00 5.00 -20.50
-80.39%
5.00
5.00
250 1 0.01 500 250
100.00%
INFY 24-Dec-14 CE 4,750.00 6.85 -0.30
-4.20%
7.50
6.85
250 2 0.02 250 250
0.00%
JUBLFOOD 24-Dec-14 CE 1,450.00 55.00 -6.15
-10.06%
55.00
55.00
250 1 0.14 2,750 250
10.00%
JSWSTEEL 24-Dec-14 CE 1,100.00 115.50 0.00
0.00%
115.50
115.50
250 1 0.29 1,250 0
0.00%
KOTAKBANK 24-Dec-14 CE 960.00 247.35 48.30
24.27%
247.35
247.35
250 1 0.62 75,000 -250
-0.33%
MINDTREE 24-Dec-14 CE 1,100.00 116.35 -31.10
-21.09%
116.35
116.35
250 1 0.29 250 250
0.00%
M&M 24-Dec-14 CE 1,500.00 4.50 -20.90
-82.28%
4.50
4.50
250 1 0.01 250 250
0.00%
NIFTY 29-Jan-15 CE 7,900.00 799.05 124.05
18.38%
799.05
750.00
250 10 1.97 3,000 225
8.11%
RELIANCE 24-Dec-14 CE 940.00 61.25 5.15
9.18%
61.25
61.25
250 1 0.15 4,250 0
0.00%
SUNPHARMA 24-Dec-14 CE 800.00 58.95 2.75
4.89%
58.95
58.95
250 1 0.15 1,750 0
0.00%
SRTRANSFIN 24-Dec-14 CE 1,000.00 99.00 39.00
65.00%
99.00
99.00
250 1 0.25 - -250
-100.00%
SRTRANSFIN 24-Dec-14 CE 1,040.00 70.00 41.00
141.38%
70.00
70.00
250 1 0.18 250 0
0.00%
UBL 24-Dec-14 CE 720.00 50.00 2.75
5.82%
50.00
50.00
250 1 0.13 250 250
0.00%
ULTRACEMCO 24-Dec-14 CE 2,750.00 10.00 -98.40
-90.77%
10.00
10.00
250 2 0.03 250 250
0.00%
NIFTY 24-Dec-14 CE 7,400.00 1,223.15 87.70
7.72%
1,245.00
1,220.00
225 9 2.76 22,000 175
0.80%
BANKNIFTY 24-Dec-14 CE 14,000.00 4,600.80 556.35
13.76%
4,610.00
4,549.65
175 7 8.03 10,625 -25
-0.23%
BANKNIFTY 24-Dec-14 CE 15,500.00 3,123.55 524.80
20.19%
3,123.55
3,000.00
175 7 5.33 2,050 75
3.80%
NIFTY 31-Dec-15 CE 7,000.00 2,056.00 81.80
4.14%
2,056.00
2,041.10
175 1 3.59 11,350 50
0.44%
DIVISLAB 24-Dec-14 CE 1,850.00 13.55 -5.90
-30.33%
13.55
13.55
125 1 0.02 250 125
100.00%
EICHERMOT 24-Dec-14 CE 14,500.00 541.00 -91.30
-14.44%
541.00
541.00
125 1 0.68 125 125
0.00%
HEROMOTOCO 24-Dec-14 CE 2,950.00 241.75 9.10
3.91%
241.75
241.75
125 1 0.30 125 125
0.00%
JUSTDIAL 24-Dec-14 CE 1,500.00 133.00 33.00
33.00%
133.00
133.00
125 1 0.17 500 0
0.00%
MARUTI 24-Dec-14 CE 3,200.00 154.05 16.05
11.63%
154.05
154.05
125 1 0.19 1,250 0
0.00%
NIFTY 25-Jun-15 CE 2,700.00 5,925.00 125.05
2.16%
5,925.00
5,880.95
125 0 7.37 5,300 250
4.95%
NIFTY 26-Mar-15 CE 5,000.00 3,698.90 123.90
3.47%
3,698.90
3,698.90
125 1 4.62 9,650 250
2.66%
SBIN 24-Dec-14 CE 2,600.00 350.00 2.00
0.57%
350.00
350.00
125 0 0.44 750 0
0.00%
SBIN 24-Dec-14 CE 3,250.00 22.45 10.65
90.25%
22.45
22.45
125 0 0.03 125 0
0.00%
BANKNIFTY 24-Dec-14 CE 17,200.00 1,465.05 447.90
44.03%
1,465.05
1,049.50
100 4 1.27 3,100 50
1.64%
BANKNIFTY 29-Jan-15 CE 17,500.00 1,375.00 753.50
121.24%
1,375.00
1,375.00
75 3 1.03 75 75
0.00%
BANKNIFTY 24-Dec-14 CE 17,600.00 1,105.00 425.00
62.50%
1,105.00
1,105.00
50 2 0.55 1,175 50
4.44%
BANKNIFTY 29-Jan-15 CE 19,000.00 485.00 157.10
47.91%
485.00
465.00
50 2 0.24 25 25
0.00%
NIFTY 26-Mar-15 CE 9,600.00 40.00 0.00
0.00%
40.00
40.00
50 0 0.02 1,900 0
0.00%
BANKNIFTY 24-Dec-14 CE 13,700.00 4,387.00 87.00
2.02%
4,387.00
4,387.00
25 1 1.10 2,600 25
0.97%
BANKNIFTY 24-Dec-14 CE 15,000.00 3,620.20 544.15
17.69%
3,620.20
3,620.20
25 1 0.91 14,075 25
0.18%
NIFTY 24-Dec-14 CE 6,250.00 2,370.00 98.60
4.34%
2,370.00
2,370.00
25 1 0.59 33,900 0
0.00%
NIFTY 24-Dec-14 CE 6,700.00 1,929.70 102.65
5.62%
1,929.70
1,929.70
25 1 0.48 201,750 0
0.00%
NIFTY 25-Jun-15 CE 4,000.00 4,665.00 135.00
2.98%
4,665.00
4,665.00
25 0 1.17 100 50
100.00%
NIFTY 26-Mar-15 CE 8,700.00 290.00 35.00
13.73%
290.00
290.00
25 0 0.07 5,500 50
0.92%
NIFTY 26-Mar-15 CE 10,000.00 17.00 3.00
21.43%
17.00
17.00
25 0 0.00 3,150 0
0.00%
NIFTY 29-Dec-16 CE 6,200.00 3,047.00 203.20
7.15%
3,047.00
3,047.00
25 1 0.76 150,050 50
0.03%
NIFTY 29-Jan-15 CE 7,450.00 1,023.25 14.10
1.40%
1,023.25
1,023.25
25 1 0.26 5,300 -25
-0.47%
NIFTY 29-Jan-15 CE 9,050.00 56.65 6.05
11.96%
56.65
56.65
25 1 0.01 25 25
0.00%
NIFTY 29-Jun-17 CE 8,100.00 1,825.00 181.30
11.03%
1,825.00
1,825.00
25 0 0.46 151,250 0
0.00%
NIFTY 30-Jun-16 CE 6,000.00 3,073.30 207.00
7.22%
3,073.30
3,073.30
25 1 0.77 173,500 50
0.03%
NIFTY 30-Jun-16 CE 6,100.00 2,986.30 205.10
7.37%
2,986.30
2,986.30
25 0 0.75 183,550 -50
-0.03%
NIFTY 31-Dec-15 CE 3,000.00 5,740.00 140.00
2.50%
5,740.00
5,740.00
25 0 1.44 5,600 50
0.90%
NIFTY 31-Dec-15 CE 5,700.00 3,226.30 223.20
7.43%
3,226.30
3,226.30
25 0 0.81 438,400 50
0.01%
NIFTY 31-Dec-15 CE 5,900.00 3,042.40 220.20
7.80%
3,042.40
3,042.40
25 0 0.76 221,750 -50
-0.02%
Explore Moneycontrol

Copyright © e-Eighteen.com Ltd. All rights reserved. Reproduction of news articles, photos, videos or any other content in whole or in part in any form or medium without express written permission of moneycontrol.com is prohibited.