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
UNITECH 25-Sep-14 CE 25.00 1.15 0.00
0.00%
1.45
0.95
24,701,000 1,453 293.94 8,143,000 1,037,000
14.59%
UNITECH 25-Sep-14 CE 27.50 0.55 0.05
10.00%
0.65
0.45
16,609,000 977 89.69 6,001,000 544,000
9.97%
NIFTY 25-Sep-14 CE 8,200.00 63.90 15.75
32.71%
73.40
45.00
12,423,000 248,460 7,327.09 4,812,200 392,400
8.88%
NIFTY 25-Sep-14 CE 8,100.00 112.25 23.90
27.05%
124.00
85.20
11,724,550 234,491 12,150.15 4,471,800 433,850
10.74%
JPASSOCIAT 25-Sep-14 CE 50.00 1.80 -0.45
-20.00%
2.65
1.75
10,952,000 1,369 233.28 6,064,000 2,448,000
67.70%
UNITECH 25-Sep-14 CE 30.00 0.25 0.00
0.00%
0.30
0.20
9,537,000 561 25.75 7,633,000 2,533,000
49.67%
JPASSOCIAT 25-Sep-14 CE 55.00 0.75 -0.15
-16.67%
1.10
0.65
8,920,000 1,115 74.93 7,872,000 2,488,000
46.21%
NIFTY 25-Sep-14 CE 8,300.00 32.10 8.60
36.60%
38.55
22.00
8,515,050 170,301 2,521.31 3,831,050 829,200
27.62%
GMRINFRA 25-Sep-14 CE 27.50 1.00 0.15
17.65%
1.00
0.70
8,260,000 826 71.04 4,410,000 1,850,000
72.27%
HDIL 25-Sep-14 CE 100.00 3.00 0.25
9.09%
3.80
2.40
5,744,000 718 183.23 5,016,000 2,072,000
70.38%
ASHOKLEY 25-Sep-14 CE 40.00 1.10 -0.30
-21.43%
1.55
1.10
5,709,000 519 70.79 4,543,000 484,000
11.92%
GMRINFRA 25-Sep-14 CE 30.00 0.40 0.00
0.00%
0.45
0.30
5,400,000 540 19.98 4,330,000 2,570,000
146.02%
NIFTY 25-Sep-14 CE 8,000.00 176.50 31.80
21.98%
189.90
139.80
5,318,800 106,376 8,644.11 3,561,800 -238,050
-6.26%
NIFTY 25-Sep-14 CE 8,400.00 14.35 4.10
40.00%
17.70
9.45
5,186,550 103,731 688.26 3,183,950 530,100
19.97%
JPASSOCIAT 25-Sep-14 CE 60.00 0.30 -0.10
-25.00%
0.45
0.30
3,800,000 475 13.30 4,752,000 1,504,000
46.31%
DLF 25-Sep-14 CE 200.00 3.05 0.45
17.31%
3.55
2.25
3,768,000 1,884 113.04 2,768,000 198,000
7.70%
HDIL 25-Sep-14 CE 95.00 4.75 0.25
5.56%
5.70
3.90
3,744,000 468 180.09 1,296,000 384,000
42.11%
ASHOKLEY 25-Sep-14 CE 42.50 0.60 -0.15
-20.00%
0.75
0.50
3,498,000 318 21.34 2,365,000 253,000
11.98%
IBREALEST 25-Sep-14 CE 80.00 1.05 -0.40
-27.59%
2.40
0.95
3,488,000 872 54.76 1,828,000 1,036,000
130.81%
DLF 25-Sep-14 CE 190.00 6.00 1.10
22.45%
6.70
4.45
3,438,000 1,719 199.40 1,408,000 118,000
9.15%
NIFTY 25-Sep-14 CE 8,500.00 6.15 1.75
39.77%
7.65
3.65
2,998,600 59,972 177.22 1,074,000 256,750
31.42%
IDFC 25-Sep-14 CE 150.00 3.90 0.40
11.43%
4.35
3.05
2,908,000 1,454 110.50 2,166,000 578,000
36.40%
UNITECH 25-Sep-14 CE 22.50 2.40 0.05
2.13%
2.85
2.15
2,805,000 165 70.13 2,329,000 -17,000
-0.72%
RCOM 25-Sep-14 CE 120.00 4.95 0.90
22.22%
6.05
4.05
2,724,000 1,362 147.10 1,198,000 38,000
3.28%
IRB 25-Sep-14 CE 260.00 11.00 4.20
61.76%
11.50
6.70
2,704,000 676 258.23 696,000 128,000
22.54%
RCOM 25-Sep-14 CE 125.00 2.95 0.60
25.53%
3.85
2.35
2,630,000 1,315 88.11 1,876,000 410,000
27.97%
IBREALEST 25-Sep-14 CE 75.00 2.25 -0.70
-23.73%
4.35
2.15
2,612,000 653 82.80 1,056,000 492,000
87.23%
GMRINFRA 25-Sep-14 CE 25.00 2.30 0.45
24.32%
2.40
1.70
2,580,000 258 52.12 1,060,000 -380,000
-26.39%
APOLLOTYRE 25-Sep-14 CE 190.00 6.85 2.35
52.22%
7.80
4.15
2,516,000 1,258 165.30 830,000 80,000
10.67%
DLF 25-Sep-14 CE 180.00 10.65 1.75
19.66%
11.65
8.25
2,292,000 1,146 236.76 1,102,000 -72,000
-6.13%
IRB 25-Sep-14 CE 250.00 16.55 5.75
53.24%
16.80
10.00
2,112,000 528 287.87 488,000 100,000
25.77%
IFCI 25-Sep-14 CE 35.00 1.20 -0.25
-17.24%
1.50
1.15
1,998,000 222 25.57 2,412,000 387,000
19.11%
APOLLOTYRE 25-Sep-14 CE 200.00 3.95 1.55
64.58%
4.65
2.00
1,950,000 975 76.05 764,000 438,000
134.36%
HINDALCO 25-Sep-14 CE 180.00 5.10 -1.25
-19.69%
6.50
4.90
1,830,000 915 102.66 1,350,000 62,000
4.81%
ASHOKLEY 25-Sep-14 CE 45.00 0.25 -0.10
-28.57%
0.40
0.25
1,793,000 163 5.56 1,672,000 946,000
130.30%
BHARTIARTL 25-Sep-14 CE 390.00 13.35 7.30
120.66%
15.35
6.20
1,778,000 1,778 218.52 301,000 -21,000
-6.52%
RCOM 25-Sep-14 CE 130.00 1.80 0.45
33.33%
2.40
1.25
1,746,000 873 35.62 1,506,000 326,000
27.63%
APOLLOTYRE 25-Sep-14 CE 180.00 11.90 3.75
46.01%
12.70
9.00
1,680,000 840 186.98 460,000 -122,000
-20.96%
IRB 25-Sep-14 CE 270.00 7.00 2.95
72.84%
7.45
4.40
1,648,000 412 98.72 580,000 144,000
33.03%
NHPC 25-Sep-14 CE 22.50 0.50 -0.10
-16.67%
0.65
0.50
1,560,000 130 8.74 4,464,000 336,000
8.14%
BHARTIARTL 25-Sep-14 CE 400.00 9.05 5.40
147.95%
10.50
4.00
1,539,000 1,539 130.82 375,000 157,000
72.02%
BHEL 25-Sep-14 CE 250.00 3.50 0.15
4.48%
4.10
2.95
1,534,000 767 56.14 1,042,000 154,000
17.34%
RPOWER 25-Sep-14 CE 80.00 2.35 -0.70
-22.95%
3.00
2.20
1,532,000 383 39.68 2,044,000 104,000
5.36%
IDEA 25-Sep-14 CE 175.00 4.95 1.65
50.00%
6.90
3.60
1,470,000 735 84.23 268,000 128,000
91.43%
AMBUJACEM 25-Sep-14 CE 220.00 5.10 2.80
121.74%
5.50
2.75
1,452,000 726 62.87 594,000 282,000
90.38%
RELIANCE 25-Sep-14 CE 1,040.00 22.00 3.25
17.33%
25.35
16.00
1,448,750 5,795 302.35 891,250 232,250
35.24%
IDEA 25-Sep-14 CE 180.00 3.50 1.40
66.67%
4.95
2.40
1,444,000 722 58.92 396,000 248,000
167.57%
BHEL 25-Sep-14 CE 240.00 6.20 0.30
5.08%
7.20
5.10
1,442,000 721 93.15 868,000 140,000
19.23%
HDIL 25-Sep-14 CE 110.00 1.00 0.00
0.00%
1.45
0.85
1,384,000 173 15.78 616,000 168,000
37.50%
ARVIND 25-Sep-14 CE 300.00 12.30 0.90
7.89%
13.10
10.50
1,330,000 665 158.67 654,000 112,000
20.66%
IDEA 25-Sep-14 CE 170.00 7.20 2.25
45.45%
9.20
4.80
1,320,000 660 97.28 392,000 -40,000
-9.26%
TATAPOWER 25-Sep-14 CE 95.00 1.35 -0.40
-22.86%
2.15
1.35
1,304,000 326 22.04 1,232,000 428,000
53.23%
ASHOKLEY 25-Sep-14 CE 37.50 2.20 -0.45
-16.98%
2.70
2.10
1,298,000 118 29.98 1,672,000 -143,000
-7.88%
IFCI 25-Sep-14 CE 37.50 0.50 -0.15
-23.08%
0.65
0.50
1,278,000 142 7.41 1,764,000 423,000
31.54%
HDIL 25-Sep-14 CE 105.00 1.85 0.15
8.82%
2.35
1.35
1,248,000 156 23.21 1,560,000 520,000
50.00%
TATASTEEL 25-Sep-14 CE 540.00 9.45 -2.15
-18.53%
12.20
8.70
1,243,000 1,243 125.79 1,017,000 62,000
6.49%
AXISBANK 25-Sep-14 CE 420.00 8.30 0.85
11.41%
10.00
7.65
1,230,000 984 107.99 528,750 262,500
98.59%
IDFC 25-Sep-14 CE 160.00 1.35 0.05
3.85%
1.70
1.10
1,214,000 607 16.63 1,238,000 416,000
50.61%
JPPOWER 25-Sep-14 CE 15.00 0.90 -0.25
-21.74%
1.25
0.90
1,170,000 78 11.70 2,040,000 270,000
15.25%
JINDALSTEL 25-Sep-14 CE 250.00 9.40 -5.45
-36.70%
15.15
9.35
1,160,000 1,160 132.36 1,060,000 -13,000
-1.21%
JISLJALEQS 25-Sep-14 CE 100.00 2.90 0.60
26.09%
3.10
1.90
1,152,000 288 30.30 864,000 -20,000
-2.26%
RPOWER 25-Sep-14 CE 85.00 1.15 -0.40
-25.81%
1.50
1.10
1,104,000 276 13.69 1,144,000 -132,000
-10.34%
JPPOWER 25-Sep-14 CE 17.50 0.30 -0.10
-25.00%
0.40
0.30
1,035,000 69 3.62 2,610,000 45,000
1.75%
ONGC 25-Sep-14 CE 440.00 18.30 2.05
12.62%
19.00
13.20
1,035,000 1,035 166.12 1,030,000 257,000
33.25%
AXISBANK 25-Sep-14 CE 410.00 12.45 1.20
10.67%
14.50
11.70
1,033,750 827 134.28 487,500 207,500
74.11%
RELIANCE 25-Sep-14 CE 1,020.00 31.40 4.00
14.60%
35.90
23.90
1,020,250 4,081 299.14 950,750 29,000
3.15%
RPOWER 25-Sep-14 CE 90.00 0.50 -0.30
-37.50%
0.70
0.50
1,000,000 250 6.00 1,376,000 -44,000
-3.10%
NTPC 25-Sep-14 CE 145.00 2.25 0.05
2.27%
2.60
1.90
990,000 495 21.19 750,000 254,000
51.21%
CIPLA 25-Sep-14 CE 580.00 10.30 7.90
329.17%
19.00
7.45
984,000 984 125.36 231,000 230,000
23,000.00%
JPASSOCIAT 25-Sep-14 CE 45.00 4.20 -0.70
-14.29%
5.45
4.15
960,000 120 45.22 1,136,000 256,000
29.09%
NTPC 25-Sep-14 CE 150.00 1.20 0.05
4.35%
1.35
0.95
944,000 472 10.76 1,348,000 548,000
68.50%
ADANIPOWER 25-Sep-14 CE 55.00 1.00 0.00
0.00%
1.30
0.90
912,000 114 10.03 1,128,000 160,000
16.53%
PETRONET 25-Sep-14 CE 210.00 3.50 2.25
180.00%
7.50
2.00
878,000 439 47.41 176,000 172,000
4,300.00%
JISLJALEQS 25-Sep-14 CE 95.00 4.80 1.10
29.73%
5.10
3.15
864,000 216 37.32 544,000 16,000
3.03%
DLF 25-Sep-14 CE 210.00 1.55 0.25
19.23%
1.80
1.15
862,000 431 13.10 846,000 72,000
9.30%
ONGC 25-Sep-14 CE 460.00 9.50 1.10
13.10%
10.20
6.70
858,000 858 77.13 490,000 105,000
27.27%
IDBI 25-Sep-14 CE 80.00 2.60 0.20
8.33%
3.20
2.50
836,000 209 24.33 604,000 208,000
52.53%
JINDALSTEL 25-Sep-14 CE 240.00 13.85 -6.15
-30.75%
20.00
13.65
833,000 833 133.28 729,000 -11,000
-1.49%
JINDALSTEL 25-Sep-14 CE 260.00 6.35 -4.30
-40.38%
11.10
6.20
827,000 827 64.09 913,000 -18,000
-1.93%
CROMPGREAV 25-Sep-14 CE 210.00 5.90 -1.40
-19.18%
7.90
5.50
812,000 406 53.84 824,000 126,000
18.05%
NIFTY 25-Sep-14 CE 7,900.00 252.40 38.80
18.16%
268.20
209.25
811,700 16,234 1,914.23 1,428,150 -47,300
-3.21%
IRB 25-Sep-14 CE 280.00 4.30 1.85
75.51%
4.60
2.60
808,000 202 30.62 376,000 80,000
27.03%
NHPC 25-Sep-14 CE 25.00 0.15 -0.05
-25.00%
0.20
0.15
804,000 67 1.53 4,632,000 288,000
6.63%
TATASTEEL 25-Sep-14 CE 520.00 18.10 -3.00
-14.22%
22.45
16.50
804,000 804 151.23 538,000 72,000
15.45%
HDFCBANK 25-Sep-14 CE 860.00 22.00 8.05
57.71%
22.90
12.95
801,500 1,603 160.30 522,500 153,500
41.60%
JPASSOCIAT 25-Sep-14 CE 65.00 0.15 -0.05
-25.00%
0.20
0.15
800,000 100 1.36 1,632,000 112,000
7.37%
RELIANCE 25-Sep-14 CE 1,060.00 14.60 2.15
17.27%
17.45
10.40
797,000 3,188 109.35 644,000 183,000
39.70%
NIFTY 25-Sep-14 CE 8,150.00 86.15 19.45
29.16%
97.00
63.50
793,350 15,867 651.50 225,200 131,300
139.83%
HDIL 25-Sep-14 CE 90.00 7.20 0.20
2.86%
8.55
6.40
792,000 99 59.40 456,000 80,000
21.28%
TATAGLOBAL 25-Sep-14 CE 160.00 2.50 0.20
8.70%
3.00
2.05
792,000 396 20.67 914,000 168,000
22.52%
YESBANK 25-Sep-14 CE 620.00 16.85 4.50
36.44%
19.40
13.55
790,000 790 132.56 238,000 101,000
73.72%
BANKNIFTY 25-Sep-14 CE 16,500.00 179.75 13.30
7.99%
213.95
168.00
788,400 31,536 1,499.06 511,250 152,675
42.58%
NIFTY 25-Sep-14 CE 8,050.00 142.50 27.90
24.35%
155.00
110.35
787,650 15,753 1,028.75 224,850 36,650
19.47%
ITC 25-Sep-14 CE 360.00 5.10 0.90
21.43%
5.70
3.20
786,000 786 35.84 801,000 -117,000
-12.75%
ADANIPOWER 25-Sep-14 CE 50.00 2.70 0.00
0.00%
3.45
2.60
768,000 96 23.65 928,000 -120,000
-11.45%
L&TFH 25-Sep-14 CE 70.00 1.00 -0.10
-9.09%
1.45
1.00
764,000 191 9.32 1,196,000 208,000
21.05%
CIPLA 25-Sep-14 CE 570.00 14.00 10.60
311.76%
22.10
5.95
758,000 758 123.02 215,000 156,000
264.41%
NIFTY 25-Sep-14 CE 8,600.00 2.70 0.50
22.73%
3.45
1.80
754,400 15,088 19.54 323,100 156,250
93.65%
UCOBANK 25-Sep-14 CE 95.00 2.05 -0.90
-30.51%
3.60
2.00
744,000 186 19.94 444,000 120,000
37.04%
IDFC 25-Sep-14 CE 145.00 6.20 0.50
8.77%
6.80
5.00
742,000 371 43.63 812,000 22,000
2.78%
RELCAPITAL 25-Sep-14 CE 560.00 16.40 0.45
2.82%
19.90
15.70
719,000 719 130.86 427,000 104,000
32.20%
RELIANCE 25-Sep-14 CE 1,000.00 43.90 5.65
14.77%
49.40
34.95
718,250 2,873 296.42 1,242,000 187,500
17.78%
HINDALCO 25-Sep-14 CE 190.00 2.35 -0.80
-25.40%
3.15
2.25
714,000 357 18.99 810,000 -18,000
-2.17%
LT 25-Sep-14 CE 1,600.00 36.90 0.15
0.41%
47.30
27.60
713,750 2,855 265.23 342,000 73,500
27.37%
IDFC 25-Sep-14 CE 155.00 2.35 0.25
11.90%
2.65
1.85
708,000 354 15.79 658,000 200,000
43.67%
IFCI 25-Sep-14 CE 40.00 0.25 -0.05
-16.67%
0.30
0.25
702,000 78 1.90 2,106,000 243,000
13.04%
PETRONET 25-Sep-14 CE 200.00 6.30 3.80
152.00%
12.00
3.20
700,000 350 60.83 164,000 144,000
720.00%
JINDALSTEL 25-Sep-14 CE 270.00 4.05 -3.40
-45.64%
7.90
3.90
687,000 687 34.69 956,000 -79,000
-7.63%
ALBK 25-Sep-14 CE 120.00 4.25 -0.20
-4.49%
5.05
4.05
668,000 167 30.66 760,000 104,000
15.85%
BANKNIFTY 25-Sep-14 CE 17,000.00 57.15 0.30
0.53%
73.00
54.50
660,425 26,417 419.17 344,800 218,975
174.03%
NTPC 25-Sep-14 CE 140.00 4.20 0.00
0.00%
4.70
3.60
658,000 329 27.18 816,000 48,000
6.25%
IBREALEST 25-Sep-14 CE 85.00 0.50 -0.20
-28.57%
1.25
0.45
656,000 164 4.92 356,000 212,000
147.22%
CIPLA 25-Sep-14 CE 600.00 5.75 5.65
5,650.00%
11.80
4.65
648,000 648 48.79 211,000 211,000
0.00%
BHARTIARTL 25-Sep-14 CE 410.00 5.80 3.75
182.93%
6.90
3.10
639,000 639 33.93 199,000 109,000
121.11%
SAIL 25-Sep-14 CE 85.00 2.75 -0.20
-6.78%
3.40
2.20
632,000 158 17.25 908,000 -64,000
-6.58%
SAIL 25-Sep-14 CE 90.00 1.10 -0.05
-4.35%
1.40
0.90
632,000 158 7.02 872,000 48,000
5.83%
TATAMOTORS 25-Sep-14 CE 520.00 15.20 -2.85
-15.79%
17.95
13.75
622,000 622 94.92 553,000 147,000
36.21%
PTC 25-Sep-14 CE 95.00 1.50 0.10
7.14%
1.90
1.45
620,000 155 10.04 384,000 212,000
123.26%
DLF 25-Sep-14 CE 220.00 0.75 0.05
7.14%
1.00
0.60
614,000 307 4.91 818,000 26,000
3.28%
VOLTAS 25-Sep-14 CE 250.00 11.10 -1.45
-11.55%
14.00
10.30
610,000 305 75.94 348,000 24,000
7.41%
YESBANK 25-Sep-14 CE 600.00 26.20 5.60
27.18%
29.00
21.85
599,000 599 155.62 274,000 -1,000
-0.36%
ARVIND 25-Sep-14 CE 310.00 8.55 0.55
6.88%
9.05
7.30
596,000 298 49.89 296,000 50,000
20.33%
PFC 25-Sep-14 CE 260.00 11.15 -1.30
-10.44%
12.80
8.65
596,000 298 62.46 358,000 38,000
11.88%
TATASTEEL 25-Sep-14 CE 560.00 4.65 -1.30
-21.85%
6.35
4.25
594,000 594 30.53 738,000 60,000
8.85%
ADANIPOWER 25-Sep-14 CE 52.50 1.65 -0.05
-2.94%
2.20
1.60
592,000 74 11.43 672,000 152,000
29.23%
TATAMOTORS 25-Sep-14 CE 530.00 11.00 -2.40
-17.91%
14.80
9.85
587,000 587 65.39 454,000 73,000
19.16%
AXISBANK 25-Sep-14 CE 400.00 18.00 1.55
9.42%
20.40
17.00
585,000 468 109.10 402,500 -47,500
-10.56%
CROMPGREAV 25-Sep-14 CE 220.00 3.35 -0.70
-17.28%
4.50
2.95
572,000 286 21.85 932,000 104,000
12.56%
KTKBANK 25-Sep-14 CE 130.00 3.45 -0.40
-10.39%
4.50
3.40
570,000 285 22.52 766,000 176,000
29.83%
NIFTY 30-Oct-14 CE 8,400.00 58.45 11.40
24.23%
63.85
46.00
568,050 11,361 298.62 840,450 285,000
51.31%
INDIACEM 25-Sep-14 CE 120.00 4.80 1.45
43.28%
5.65
3.30
564,000 141 27.13 444,000 60,000
15.63%
VOLTAS 25-Sep-14 CE 260.00 7.00 -1.20
-14.63%
9.70
6.70
560,000 280 46.20 312,000 74,000
31.09%
RELIANCE 25-Sep-14 CE 1,080.00 9.85 1.45
17.26%
11.80
6.80
553,750 2,215 52.16 384,500 178,500
86.65%
BHEL 25-Sep-14 CE 260.00 1.90 0.00
0.00%
2.25
1.75
546,000 273 11.19 502,000 114,000
29.38%
BHARTIARTL 25-Sep-14 CE 380.00 20.00 10.40
108.33%
21.60
9.95
544,000 544 91.28 126,000 -81,000
-39.13%
ICICIBANK 25-Sep-14 CE 1,650.00 22.65 -4.65
-17.03%
35.50
22.10
531,750 2,127 149.63 270,750 84,750
45.56%
CIPLA 25-Sep-14 CE 560.00 18.35 13.10
249.52%
27.25
6.00
528,000 528 102.85 102,000 50,000
96.15%
APOLLOTYRE 25-Sep-14 CE 210.00 2.35 1.05
80.77%
2.70
1.75
518,000 259 11.55 222,000 138,000
164.29%
RELIANCE 25-Sep-14 CE 1,100.00 6.50 0.80
14.04%
7.95
4.65
512,750 2,051 30.05 738,750 67,000
9.97%
NIFTY 30-Oct-14 CE 8,500.00 35.35 6.45
22.32%
38.65
27.60
506,900 10,138 160.43 881,600 183,750
26.33%
TATAMOTORS 25-Sep-14 CE 540.00 7.75 -2.05
-20.92%
9.55
7.10
506,000 506 40.18 422,000 67,000
18.87%
SBIN 25-Sep-14 CE 2,600.00 43.10 0.40
0.94%
49.90
39.00
502,875 4,023 225.89 360,000 89,000
32.84%
ARVIND 25-Sep-14 CE 290.00 17.15 1.10
6.85%
17.80
14.80
502,000 251 83.03 306,000 -18,000
-5.56%
BIOCON 25-Sep-14 CE 500.00 13.25 5.30
66.67%
16.50
8.00
500,000 1,000 67.50 187,500 82,500
78.57%
IBREALEST 25-Sep-14 CE 105.00 0.05 -9.90
-99.50%
0.10
0.05
496,000 124 0.45 400,000 400,000
0.00%
NIFTY 25-Sep-14 CE 7,800.00 336.75 43.95
15.01%
353.50
288.60
491,700 9,834 1,548.31 1,209,450 -26,200
-2.12%
HINDALCO 25-Sep-14 CE 175.00 7.25 -1.45
-16.67%
8.95
7.00
484,000 242 37.07 350,000 42,000
13.64%
ARVIND 25-Sep-14 CE 320.00 5.80 0.20
3.57%
6.45
4.90
482,000 241 27.72 180,000 14,000
8.43%
ICICIBANK 25-Sep-14 CE 1,600.00 41.90 -6.35
-13.16%
59.85
41.05
479,500 1,918 235.77 221,000 18,250
9.00%
PFC 25-Sep-14 CE 280.00 4.30 -0.85
-16.50%
5.10
3.15
472,000 236 18.83 418,000 50,000
13.59%
UCOBANK 25-Sep-14 CE 100.00 1.10 -0.55
-33.33%
1.95
1.00
472,000 118 6.70 516,000 76,000
17.27%
HDFCBANK 25-Sep-14 CE 880.00 12.80 5.20
68.42%
13.85
7.50
466,500 933 56.82 448,000 195,500
77.43%
SBIN 25-Sep-14 CE 2,550.00 62.55 1.35
2.21%
71.00
57.60
465,375 3,723 303.19 238,875 44,625
22.97%
TATAPOWER 25-Sep-14 CE 90.00 2.85 -0.80
-21.92%
4.05
2.85
460,000 115 15.27 540,000 112,000
26.17%
UNITECH 25-Sep-14 CE 32.50 0.15 0.05
50.00%
0.15
0.10
459,000 27 0.55 646,000 221,000
52.00%
NIFTY 25-Sep-14 CE 8,250.00 45.95 11.85
34.75%
53.70
32.45
457,300 9,146 194.95 168,950 67,450
66.45%
ALBK 25-Sep-14 CE 125.00 2.65 0.05
1.92%
3.05
2.40
456,000 114 12.63 516,000 52,000
11.21%
NMDC 25-Sep-14 CE 180.00 2.60 0.60
30.00%
3.05
1.95
456,000 228 11.31 266,000 100,000
60.24%
RCOM 25-Sep-14 CE 135.00 1.05 0.35
50.00%
1.45
0.90
428,000 214 5.22 318,000 190,000
148.44%
SAIL 25-Sep-14 CE 95.00 0.45 0.05
12.50%
0.55
0.35
428,000 107 1.93 284,000 208,000
273.68%
TATAPOWER 25-Sep-14 CE 100.00 0.60 -0.20
-25.00%
0.95
0.55
428,000 107 3.08 644,000 176,000
37.61%
AXISBANK 25-Sep-14 CE 430.00 5.35 0.65
13.83%
6.60
5.00
426,250 341 24.34 240,000 95,000
65.52%
SBIN 25-Sep-14 CE 2,500.00 88.00 4.80
5.77%
97.00
81.00
425,500 3,404 382.44 242,500 20,250
9.11%
NIFTY 30-Oct-14 CE 8,600.00 19.70 2.95
17.61%
21.60
15.35
421,050 8,421 75.07 515,900 286,950
125.33%
GMRINFRA 25-Sep-14 CE 32.50 0.20 -0.05
-20.00%
0.20
0.15
420,000 42 0.80 440,000 190,000
76.00%
JISLJALEQS 25-Sep-14 CE 90.00 7.80 1.90
32.20%
8.05
5.45
420,000 105 29.19 332,000 -68,000
-17.00%
RCOM 25-Sep-14 CE 115.00 7.70 1.05
15.79%
9.20
6.50
418,000 209 33.77 384,000 16,000
4.35%
HDFCBANK 25-Sep-14 CE 900.00 7.20 3.10
75.61%
7.55
4.00
415,000 830 27.47 382,000 69,500
22.24%
APOLLOTYRE 25-Sep-14 CE 220.00 1.25 0.50
66.67%
1.55
0.90
406,000 203 5.12 260,000 140,000
116.67%
IDEA 25-Sep-14 CE 165.00 12.00 4.75
65.52%
12.45
7.85
406,000 203 42.63 234,000 -54,000
-18.75%
CENTURYTEX 25-Sep-14 CE 640.00 21.00 9.80
87.50%
21.45
10.10
404,000 404 70.42 83,000 33,000
66.00%
ANDHRABANK 25-Sep-14 CE 80.00 1.75 -0.65
-27.08%
2.45
1.70
400,000 100 8.28 468,000 144,000
44.44%
UNIONBANK 25-Sep-14 CE 220.00 7.65 -2.25
-22.73%
11.00
7.10
398,000 199 34.83 270,000 56,000
26.17%
SAIL 25-Sep-14 CE 100.00 0.20 0.00
0.00%
0.25
0.15
396,000 99 0.75 444,000 192,000
76.19%
TATAMOTORS 25-Sep-14 CE 550.00 5.45 -1.55
-22.14%
7.15
4.95
389,000 389 22.10 445,000 48,000
12.09%
SSLT 25-Sep-14 CE 290.00 5.20 -2.65
-33.76%
7.70
5.20
388,000 194 23.55 492,000 100,000
25.51%
IDBI 25-Sep-14 CE 85.00 1.15 0.20
21.05%
1.50
1.05
384,000 96 4.76 376,000 96,000
34.29%
BHARTIARTL 25-Sep-14 CE 420.00 3.60 2.25
166.67%
4.35
1.85
381,000 381 13.18 205,000 201,000
5,025.00%
RELCAPITAL 25-Sep-14 CE 580.00 9.65 0.00
0.00%
12.00
9.20
378,000 378 41.58 353,000 97,000
37.89%
AMBUJACEM 25-Sep-14 CE 210.00 10.20 4.50
78.95%
10.50
6.30
376,000 188 31.02 234,000 -10,000
-4.10%
CENTURYTEX 25-Sep-14 CE 620.00 31.00 12.80
70.33%
31.00
17.75
370,000 370 93.98 81,000 -3,000
-3.57%
RCOM 25-Sep-14 CE 140.00 0.65 0.20
44.44%
0.90
0.50
370,000 185 2.89 488,000 144,000
41.86%
CAIRN 25-Sep-14 CE 340.00 5.10 1.30
34.21%
5.55
3.50
369,000 369 18.34 260,000 97,000
59.51%
NIFTY 30-Oct-14 CE 8,200.00 133.00 21.80
19.60%
143.90
108.75
365,150 7,303 452.53 658,300 148,800
29.21%
SSLT 25-Sep-14 CE 300.00 2.90 -1.70
-36.96%
4.20
2.75
364,000 182 11.98 434,000 -2,000
-0.46%
VOLTAS 25-Sep-14 CE 270.00 4.60 -0.60
-11.54%
6.30
4.30
364,000 182 18.31 226,000 70,000
44.87%
JINDALSTEL 25-Sep-14 CE 300.00 1.35 -1.05
-43.75%
2.85
1.25
350,000 350 5.60 519,000 96,000
22.70%
SYNDIBANK 25-Sep-14 CE 130.00 2.75 -0.35
-11.29%
3.70
2.65
348,000 87 10.58 480,000 68,000
16.50%
TATAGLOBAL 25-Sep-14 CE 155.00 4.55 0.55
13.75%
5.30
3.90
346,000 173 16.02 342,000 42,000
14.00%
FEDERALBNK 25-Sep-14 CE 130.00 2.25 -0.35
-13.46%
3.10
2.20
344,000 86 9.46 296,000 88,000
42.31%
JINDALSTEL 25-Sep-14 CE 280.00 2.70 -2.55
-48.57%
6.00
2.55
342,000 342 11.49 386,000 39,000
11.24%
POWERGRID 25-Sep-14 CE 130.00 3.90 0.10
2.63%
4.05
0.05
340,000 170 12.65 468,000 12,000
2.63%
UNITECH 30-Oct-14 CE 37.50 0.05 -1.40
-96.55%
0.05
0.05
340,000 20 0.17 340,000 340,000
0.00%
RELINFRA 25-Sep-14 CE 740.00 31.00 4.35
16.32%
35.40
24.90
335,000 670 106.13 98,500 28,000
39.72%
CIPLA 25-Sep-14 CE 590.00 7.60 6.00
375.00%
15.00
5.25
335,000 335 33.97 135,000 128,000
1,828.57%
IDEA 25-Sep-14 CE 185.00 2.50 1.15
85.19%
3.55
1.85
328,000 164 9.71 96,000 90,000
1,500.00%
AMBUJACEM 25-Sep-14 CE 230.00 2.15 1.20
126.32%
2.45
1.10
326,000 163 6.06 146,000 68,000
87.18%
ADANIPORTS 25-Sep-14 CE 300.00 8.40 0.05
0.60%
12.00
7.75
326,000 163 29.86 246,000 54,000
28.13%
INDIACEM 25-Sep-14 CE 125.00 2.90 0.85
41.46%
3.55
2.00
324,000 81 9.78 184,000 24,000
15.00%
L&TFH 25-Sep-14 CE 75.00 0.25 -0.05
-16.67%
0.35
0.25
324,000 81 1.00 968,000 112,000
13.08%
BHEL 25-Sep-14 CE 230.00 10.80 0.75
7.46%
11.95
8.55
320,000 160 34.02 682,000 14,000
2.10%
ASHOKLEY 25-Sep-14 CE 50.00 0.10 0.00
0.00%
0.10
0.05
319,000 29 0.29 396,000 275,000
227.27%
ADANIPOWER 25-Sep-14 CE 60.00 0.30 -0.05
-14.29%
0.45
0.30
312,000 39 1.19 624,000 96,000
18.18%
HINDALCO 25-Sep-14 CE 185.00 3.50 -1.00
-22.22%
4.55
3.35
312,000 156 12.29 392,000 8,000
2.08%
ONGC 25-Sep-14 CE 480.00 4.95 0.95
23.75%
5.15
3.25
307,000 307 13.32 287,000 67,000
30.45%
TITAN 25-Sep-14 CE 380.00 18.00 6.00
50.00%
18.10
11.20
306,000 306 42.87 95,000 3,000
3.26%
UNIONBANK 25-Sep-14 CE 230.00 4.15 -1.90
-31.40%
7.00
4.10
306,000 153 15.73 370,000 104,000
39.10%
IDEA 25-Sep-14 CE 190.00 1.65 0.65
65.00%
2.50
1.20
302,000 151 5.92 106,000 82,000
341.67%
LT 25-Sep-14 CE 1,650.00 20.45 0.60
3.02%
27.30
15.15
302,000 1,208 63.69 171,750 53,250
44.94%
PETRONET 25-Sep-14 CE 190.00 11.00 5.20
89.66%
17.00
5.25
298,000 149 31.92 126,000 28,000
28.57%
ADANIPOWER 25-Sep-14 CE 57.50 0.55 -0.05
-8.33%
0.75
0.50
296,000 37 1.78 392,000 24,000
6.52%
DISHTV 25-Sep-14 CE 55.00 2.00 -0.30
-13.04%
2.30
2.00
296,000 37 6.33 472,000 80,000
20.41%
IBREALEST 25-Sep-14 CE 90.00 0.25 -0.10
-28.57%
0.70
0.25
296,000 74 1.07 224,000 132,000
143.48%
RPOWER 25-Sep-14 CE 77.50 3.40 -0.90
-20.93%
4.05
3.25
296,000 74 11.01 352,000 52,000
17.33%
HDFCBANK 25-Sep-14 CE 840.00 34.05 10.50
44.59%
35.35
22.00
292,500 585 89.24 182,500 10,500
6.10%
LICHSGFIN 25-Sep-14 CE 320.00 6.20 -0.90
-12.68%
8.30
6.00
292,000 292 21.20 195,000 19,000
10.80%
HINDPETRO 25-Sep-14 CE 480.00 18.20 1.60
9.64%
19.35
13.20
291,000 291 46.12 181,000 41,000
29.29%
CROMPGREAV 25-Sep-14 CE 200.00 10.55 -1.50
-12.45%
12.60
9.50
288,000 144 32.23 330,000 -4,000
-1.20%
POWERGRID 25-Sep-14 CE 135.00 1.75 0.00
0.00%
1.90
1.35
288,000 144 4.87 580,000 42,000
7.81%
RPOWER 25-Sep-14 CE 75.00 4.65 -1.10
-19.13%
5.70
4.60
288,000 72 14.57 576,000 -8,000
-1.37%
BANKNIFTY 25-Sep-14 CE 16,000.00 420.35 36.25
9.44%
466.65
389.95
287,650 11,506 1,219.32 426,225 -37,700
-8.13%
JPPOWER 25-Sep-14 CE 20.00 0.10 -0.05
-33.33%
0.15
0.10
285,000 19 0.34 1,650,000 105,000
6.80%
ALBK 25-Sep-14 CE 130.00 1.35 -0.10
-6.90%
1.90
1.30
284,000 71 4.37 312,000 68,000
27.87%
IBREALEST 25-Sep-14 CE 70.00 4.55 -0.90
-16.51%
7.25
4.25
284,000 71 15.42 144,000 80,000
125.00%
PFC 25-Sep-14 CE 300.00 1.35 -0.60
-30.77%
1.75
1.10
284,000 142 4.00 188,000 6,000
3.30%
TATAGLOBAL 25-Sep-14 CE 165.00 1.25 0.05
4.17%
1.55
1.20
284,000 142 3.83 276,000 78,000
39.39%
NIFTY 30-Oct-14 CE 8,300.00 90.15 16.15
21.82%
98.45
72.15
281,850 5,637 241.32 394,900 61,700
18.52%
HEXAWARE 25-Sep-14 CE 165.00 5.15 0.95
22.62%
7.00
3.25
280,000 140 15.82 204,000 40,000
24.39%
COALINDIA 25-Sep-14 CE 370.00 7.20 -2.05
-22.16%
10.35
6.65
278,000 278 22.99 354,000 18,000
5.36%
TATAMTRDVR 25-Sep-14 CE 380.00 11.00 -3.40
-23.61%
14.75
9.60
278,000 139 31.08 202,000 14,000
7.45%
YESBANK 25-Sep-14 CE 640.00 10.15 3.10
43.97%
12.00
8.60
278,000 278 28.63 113,000 46,000
68.66%
L&TFH 25-Sep-14 CE 67.50 2.00 -0.10
-4.76%
2.60
2.00
276,000 69 6.24 456,000 40,000
9.62%
RELCAPITAL 25-Sep-14 CE 600.00 5.70 0.10
1.79%
7.20
5.60
276,000 276 17.86 295,000 46,000
18.47%
SSLT 25-Sep-14 CE 280.00 9.40 -3.35
-26.27%
11.55
9.10
274,000 137 27.21 372,000 36,000
10.71%
PETRONET 25-Sep-14 CE 220.00 1.95 -5.30
-73.10%
4.70
1.95
272,000 136 8.84 92,000 92,000
0.00%
TATASTEEL 25-Sep-14 CE 580.00 2.15 -0.85
-28.33%
3.15
2.00
271,000 271 6.83 310,000 59,000
23.51%
NIFTY 25-Sep-14 CE 9,000.00 0.65 0.00
0.00%
0.90
0.65
268,400 5,368 1.96 354,100 148,900
72.56%
BANKNIFTY 25-Sep-14 CE 16,200.00 304.30 25.10
8.99%
347.95
281.25
265,350 10,614 828.29 200,150 32,325
19.26%
TITAN 25-Sep-14 CE 400.00 9.40 3.85
69.37%
9.70
5.50
265,000 265 20.48 66,000 30,000
83.33%
ITC 25-Sep-14 CE 370.00 2.45 0.60
32.43%
2.65
1.50
264,000 264 5.52 346,000 17,000
5.17%
NIFTY 25-Sep-14 CE 7,700.00 428.70 49.30
12.99%
444.20
373.80
257,800 5,156 1,044.04 583,000 -96,000
-14.14%
BIOCON 25-Sep-14 CE 480.00 21.90 7.05
47.47%
25.95
15.10
257,000 514 56.75 113,000 3,500
3.20%
HDIL 25-Sep-14 CE 120.00 0.40 0.05
14.29%
0.50
0.35
256,000 32 1.05 272,000 144,000
112.50%
COALINDIA 25-Sep-14 CE 380.00 4.20 -1.70
-28.81%
6.40
3.85
254,000 254 12.67 316,000 71,000
28.98%
UCOBANK 25-Sep-14 CE 90.00 4.00 -1.05
-20.79%
6.00
3.80
252,000 63 11.69 332,000 12,000
3.75%
GMRINFRA 25-Sep-14 CE 35.00 0.10 0.00
0.00%
0.10
0.10
250,000 25 0.25 1,060,000 190,000
21.84%
ADANIPORTS 25-Sep-14 CE 290.00 12.60 0.45
3.70%
14.70
11.40
248,000 124 33.70 140,000 24,000
20.69%
RELINFRA 25-Sep-14 CE 760.00 22.20 3.40
18.09%
26.00
17.60
246,500 493 55.86 95,500 36,000
60.50%
KTKBANK 25-Sep-14 CE 140.00 1.00 -0.20
-16.67%
1.50
1.00
246,000 123 2.88 282,000 116,000
69.88%
HINDALCO 25-Sep-14 CE 170.00 9.70 -1.80
-15.65%
12.05
9.50
244,000 122 25.96 662,000 -40,000
-5.70%
CANBK 25-Sep-14 CE 400.00 12.00 -3.00
-20.00%
15.40
11.65
242,000 242 31.82 144,000 -19,000
-11.66%
ICICIBANK 25-Sep-14 CE 1,700.00 11.40 -2.85
-20.00%
19.20
11.10
236,250 945 35.48 202,250 41,000
25.43%
AXISBANK 25-Sep-14 CE 440.00 3.35 0.55
19.64%
4.30
3.15
236,250 189 8.74 276,250 122,500
79.67%
FEDERALBNK 25-Sep-14 CE 125.00 3.90 -0.70
-15.22%
5.05
3.85
236,000 59 10.76 516,000 56,000
12.17%
L&TFH 25-Sep-14 CE 72.50 0.50 -0.05
-9.09%
0.75
0.50
236,000 59 1.44 376,000 80,000
27.03%
HINDPETRO 25-Sep-14 CE 500.00 12.00 1.40
13.21%
12.00
8.05
233,000 233 23.42 184,000 28,000
17.95%
APOLLOTYRE 25-Sep-14 CE 230.00 0.75 0.30
66.67%
0.95
0.50
232,000 116 1.76 124,000 94,000
313.33%
HINDALCO 25-Sep-14 CE 200.00 1.05 -0.55
-34.38%
1.40
1.00
232,000 116 2.74 422,000 4,000
0.96%
IDFC 25-Sep-14 CE 170.00 0.55 0.00
0.00%
0.65
0.40
232,000 116 1.25 388,000 38,000
10.86%
NIFTY 25-Sep-14 CE 8,800.00 1.00 -0.20
-16.67%
1.15
1.00
231,600 4,632 2.45 58,100 39,250
208.22%
AXISBANK 25-Sep-14 CE 450.00 1.95 0.15
8.33%
3.00
1.90
231,250 185 5.76 148,750 116,250
357.69%
ADANIENT 25-Sep-14 CE 500.00 17.00 -0.25
-1.45%
18.50
15.75
225,000 225 38.68 174,000 35,000
25.18%
RPOWER 25-Sep-14 CE 100.00 0.15 -0.10
-40.00%
0.25
0.15
220,000 55 0.46 768,000 116,000
17.79%
APOLLOTYRE 25-Sep-14 CE 170.00 19.00 5.00
35.71%
19.45
15.30
218,000 109 38.17 246,000 -30,000
-10.87%
ITC 25-Sep-14 CE 350.00 10.40 1.70
19.54%
10.90
6.85
218,000 218 18.81 406,000 53,000
15.01%
POWERGRID 25-Sep-14 CE 140.00 0.70 -0.05
-6.67%
0.80
0.60
214,000 107 1.43 352,000 56,000
18.92%
IRB 25-Sep-14 CE 300.00 1.70 0.70
70.00%
1.70
1.00
212,000 53 3.18 184,000 72,000
64.29%
PTC 25-Sep-14 CE 90.00 3.25 0.30
10.17%
3.90
3.10
212,000 53 7.29 248,000 16,000
6.90%
HDIL 25-Sep-14 CE 115.00 0.65 0.05
8.33%
0.85
0.60
208,000 26 1.52 160,000 80,000
100.00%
RPOWER 25-Sep-14 CE 82.50 1.60 -0.55
-25.58%
2.05
1.50
208,000 52 3.62 308,000 36,000
13.24%
SYNDIBANK 25-Sep-14 CE 135.00 1.55 -0.30
-16.22%
2.25
1.50
208,000 52 4.14 244,000 84,000
52.50%
NIFTY 25-Sep-14 CE 8,700.00 1.60 0.15
10.34%
1.85
1.15
207,400 4,148 3.09 71,450 40,850
133.50%
CIPLA 25-Sep-14 CE 550.00 23.20 14.80
176.19%
33.50
9.70
206,000 206 49.60 46,000 -21,000
-31.34%
CAIRN 25-Sep-14 CE 330.00 9.75 2.25
30.00%
10.00
6.90
200,000 200 18.58 339,000 17,000
5.28%
DISHTV 25-Sep-14 CE 60.00 0.70 -0.05
-6.67%
0.75
0.60
200,000 25 1.32 400,000 32,000
8.70%
IOB 25-Sep-14 CE 65.00 1.80 -0.50
-21.74%
2.20
1.75
200,000 25 3.96 280,000 32,000
12.90%
NIFTY 28-Dec-17 CE 8,100.00 1,791.40 53.50
3.08%
1,791.40
1,791.40
200,000 4,000 3,582.80 350,000 200,000
133.33%
CIPLA 25-Sep-14 CE 620.00 2.90 2.75
1,833.33%
4.90
2.50
198,000 198 7.80 110,000 110,000
0.00%
TATAMOTORS 25-Sep-14 CE 560.00 3.80 -1.05
-21.65%
4.60
3.45
197,000 197 7.74 159,000 32,000
25.20%
LT 25-Sep-14 CE 1,700.00 10.50 0.20
1.94%
14.40
7.85
195,750 783 19.93 150,250 17,000
12.76%
BHEL 25-Sep-14 CE 270.00 1.10 -0.10
-8.33%
1.30
1.00
194,000 97 2.19 214,000 48,000
28.92%
NHPC 25-Sep-14 CE 27.50 0.05 -0.05
-50.00%
0.05
0.05
192,000 16 0.10 360,000 12,000
3.45%
RANBAXY 25-Sep-14 CE 660.00 19.10 8.10
73.64%
22.75
12.45
191,000 191 37.78 67,000 40,000
148.15%
SSLT 25-Sep-14 CE 310.00 1.60 -1.00
-38.46%
2.45
1.50
190,000 95 3.46 186,000 38,000
25.68%
LT 25-Sep-14 CE 1,550.00 62.70 0.25
0.40%
75.70
48.95
188,750 755 115.08 156,750 -5,750
-3.54%
ARVIND 25-Sep-14 CE 340.00 2.60 0.00
0.00%
3.00
2.30
188,000 94 5.00 172,000 48,000
38.71%
COALINDIA 25-Sep-14 CE 360.00 12.25 -2.25
-15.52%
15.55
10.90
188,000 188 24.82 128,000 6,000
4.92%
CIPLA 25-Sep-14 CE 540.00 26.70 14.85
125.32%
40.20
13.90
186,000 186 55.48 36,000 -23,000
-38.98%
CENTURYTEX 25-Sep-14 CE 660.00 13.25 6.85
107.03%
13.85
7.75
186,000 186 20.55 64,000 24,000
60.00%
NIFTY 25-Sep-14 CE 8,350.00 21.25 5.80
37.54%
26.10
15.00
184,450 3,689 38.05 76,750 37,400
95.04%
ANDHRABANK 25-Sep-14 CE 75.00 3.60 -1.05
-22.58%
4.70
3.50
184,000 46 7.49 224,000 8,000
3.70%
HINDPETRO 25-Sep-14 CE 460.00 28.40 2.95
11.59%
30.00
21.55
183,000 183 45.86 219,000 47,000
27.33%
INDUSINDBK 25-Sep-14 CE 620.00 16.00 2.60
19.40%
19.05
14.55
182,500 365 30.17 174,500 12,500
7.72%
SBIN 25-Sep-14 CE 2,700.00 18.00 -1.20
-6.25%
21.95
16.25
182,000 1,456 35.62 193,500 24,125
14.24%
ZEEL 25-Sep-14 CE 290.00 6.85 -0.95
-12.18%
9.80
6.85
181,000 181 16.00 165,000 43,000
35.25%
BANKINDIA 25-Sep-14 CE 300.00 7.00 -1.00
-12.50%
8.95
6.40
180,000 180 13.75 179,000 30,000
20.13%
JINDALSTEL 25-Sep-14 CE 290.00 1.80 -1.75
-49.30%
2.70
1.75
178,000 178 4.02 192,000 -28,000
-12.73%
RECLTD 25-Sep-14 CE 280.00 8.90 -3.10
-25.83%
11.90
8.25
178,000 178 17.66 225,000 8,000
3.69%
SBIN 25-Sep-14 CE 2,650.00 28.10 -1.15
-3.93%
33.40
25.70
176,375 1,411 53.42 99,125 27,500
38.39%
DISHTV 25-Sep-14 CE 57.50 1.15 -0.15
-11.54%
1.35
1.15
176,000 22 2.31 240,000 72,000
42.86%
NMDC 25-Sep-14 CE 175.00 4.60 1.15
33.33%
5.10
3.70
176,000 88 7.66 124,000 14,000
12.73%
JISLJALEQS 25-Sep-14 CE 110.00 1.10 0.10
10.00%
1.10
0.75
172,000 43 1.58 148,000 28,000
23.33%
RELCAPITAL 25-Sep-14 CE 540.00 26.50 1.65
6.64%
30.30
24.80
172,000 172 48.31 123,000 1,000
0.82%
DLF 25-Sep-14 CE 170.00 17.30 1.95
12.70%
18.50
14.55
170,000 85 29.46 54,000 -8,000
-12.90%
BANKBARODA 25-Sep-14 CE 900.00 27.00 -1.45
-5.10%
35.50
24.00
169,000 338 49.15 111,500 23,000
25.99%
TITAN 25-Sep-14 CE 390.00 13.40 5.00
59.52%
13.60
7.90
169,000 169 17.96 56,000 24,000
75.00%
NIFTY 30-Oct-14 CE 8,100.00 189.95 32.00
20.26%
197.50
154.95
168,750 3,375 294.86 225,700 49,100
27.80%
TATAMTRDVR 25-Sep-14 CE 390.00 7.25 -3.50
-32.56%
11.00
6.60
168,000 84 13.76 460,000 16,000
3.60%
INFY 25-Sep-14 CE 3,600.00 88.60 10.40
13.30%
94.65
60.00
167,875 1,343 125.97 84,250 12,750
17.83%
DLF 25-Sep-14 CE 230.00 0.40 0.00
0.00%
0.50
0.40
166,000 83 0.70 248,000 52,000
26.53%
IRB 25-Sep-14 CE 290.00 2.90 1.50
107.14%
2.90
1.60
164,000 41 3.94 88,000 36,000
69.23%
HEXAWARE 25-Sep-14 CE 170.00 3.45 0.55
18.97%
5.05
2.05
162,000 81 6.58 156,000 8,000
5.41%
ITC 25-Sep-14 CE 355.00 7.15 1.05
17.21%
8.05
4.75
161,000 161 10.00 88,000 15,000
20.55%
TATASTEEL 25-Sep-14 CE 600.00 1.05 -0.50
-32.26%
1.55
1.00
160,000 160 1.92 297,000 18,000
6.45%
TATAMTRDVR 25-Sep-14 CE 400.00 4.95 -2.45
-33.11%
7.00
4.20
160,000 80 8.54 156,000 36,000
30.00%
SBIN 25-Sep-14 CE 2,800.00 7.05 -1.65
-18.97%
9.60
6.20
159,625 1,277 11.75 99,750 -48,375
-32.66%
JSWSTEEL 25-Sep-14 CE 1,400.00 21.70 -0.75
-3.34%
41.05
13.90
158,750 635 43.91 77,500 27,250
54.23%
ACC 25-Sep-14 CE 1,550.00 53.40 28.80
117.07%
54.90
27.10
158,500 634 70.06 45,000 25,750
133.77%
IDFC 25-Sep-14 CE 165.00 0.75 -0.10
-11.76%
1.05
0.75
158,000 79 1.44 146,000 20,000
15.87%
BHARTIARTL 25-Sep-14 CE 430.00 2.05 -0.15
-6.82%
2.70
1.70
156,000 156 3.62 108,000 108,000
0.00%
JISLJALEQS 25-Sep-14 CE 105.00 1.60 0.10
6.67%
1.80
1.15
156,000 39 2.43 144,000 -8,000
-5.26%
TATAMOTORS 25-Sep-14 CE 580.00 1.70 -0.80
-32.00%
2.15
1.55
156,000 156 2.85 166,000 3,000
1.84%
TCS 25-Sep-14 CE 2,600.00 37.00 2.65
7.71%
42.00
25.95
154,750 1,238 56.76 119,625 10,500
9.62%
ASHOKLEY 25-Sep-14 CE 47.50 0.15 0.00
0.00%
0.15
0.10
154,000 14 0.20 275,000 121,000
78.57%
JPASSOCIAT 25-Sep-14 CE 70.00 0.05 -0.05
-50.00%
0.10
0.05
152,000 19 0.11 888,000 8,000
0.91%
ONGC 25-Sep-14 CE 500.00 2.35 0.25
11.90%
2.65
1.60
152,000 152 3.42 154,000 57,000
58.76%
LICHSGFIN 25-Sep-14 CE 330.00 3.50 -0.45
-11.39%
5.05
3.15
151,000 151 6.51 126,000 19,000
17.76%
KTKBANK 25-Sep-14 CE 135.00 1.90 -0.10
-5.00%
2.40
1.85
150,000 75 3.32 326,000 50,000
18.12%
RANBAXY 25-Sep-14 CE 650.00 24.10 9.40
63.95%
27.40
16.00
150,000 150 35.82 43,000 8,000
22.86%
UNIONBANK 25-Sep-14 CE 240.00 2.15 -1.40
-39.44%
4.50
2.00
148,000 74 4.08 182,000 70,000
62.50%
HDFC 25-Sep-14 CE 1,100.00 16.75 1.30
8.41%
21.90
15.50
147,250 589 27.52 183,000 5,500
3.10%
EXIDEIND 25-Sep-14 CE 170.00 4.30 -0.50
-10.42%
5.25
4.00
144,000 72 6.55 296,000 16,000
5.71%
INDIACEM 25-Sep-14 CE 130.00 1.90 0.70
58.33%
2.05
1.25
144,000 36 2.56 84,000 64,000
320.00%
YESBANK 25-Sep-14 CE 660.00 5.65 1.70
43.04%
7.20
4.10
142,000 142 8.63 75,000 44,000
141.94%
INDIACEM 25-Sep-14 CE 115.00 7.60 1.85
32.17%
7.95
5.90
140,000 35 9.86 468,000 -32,000
-6.40%
RCOM 25-Sep-14 CE 150.00 0.25 0.20
400.00%
0.30
0.15
138,000 69 0.36 102,000 90,000
750.00%
BPCL 25-Sep-14 CE 700.00 22.50 1.60
7.66%
24.25
18.10
137,000 274 28.72 116,000 -6,000
-4.92%
NIFTY 24-Dec-14 CE 8,500.00 135.50 20.70
18.03%
144.00
114.00
136,550 68 173.24 1,861,600 29,300
1.60%
SYNDIBANK 25-Sep-14 CE 125.00 4.50 -0.50
-10.00%
5.70
4.45
136,000 34 6.69 196,000 36,000
22.50%
INFY 25-Sep-14 CE 3,700.00 45.10 6.05
15.49%
50.45
29.40
134,375 1,075 51.60 86,875 29,375
51.09%
ARVIND 25-Sep-14 CE 330.00 3.85 0.05
1.32%
4.35
3.35
134,000 67 5.24 136,000 62,000
83.78%
BPCL 25-Sep-14 CE 720.00 15.40 1.20
8.45%
17.40
12.40
134,000 268 19.78 89,500 24,000
36.64%
CAIRN 25-Sep-14 CE 350.00 2.50 0.65
35.14%
2.85
1.90
133,000 133 3.31 226,000 24,000
11.88%
ASHOKLEY 25-Sep-14 CE 35.00 3.90 -0.90
-18.75%
4.10
3.90
132,000 12 5.28 495,000 -77,000
-13.46%
ADANIENT 25-Sep-14 CE 520.00 9.70 -0.55
-5.37%
11.25
9.05
131,000 131 13.20 99,000 33,000
50.00%
COALINDIA 25-Sep-14 CE 400.00 1.40 -0.70
-33.33%
2.45
1.25
130,000 130 2.26 247,000 41,000
19.90%
NTPC 25-Sep-14 CE 160.00 0.35 0.00
0.00%
0.40
0.25
130,000 65 0.42 356,000 64,000
21.92%
LICHSGFIN 25-Sep-14 CE 310.00 10.70 -0.90
-7.76%
13.50
10.30
129,000 129 15.40 159,000 -8,000
-4.79%
TATAPOWER 25-Sep-14 CE 110.00 0.20 0.00
0.00%
0.25
0.15
128,000 32 0.23 220,000 84,000
61.76%
TATAGLOBAL 25-Sep-14 CE 170.00 0.65 -0.05
-7.14%
0.85
0.60
128,000 64 0.96 438,000 72,000
19.67%
NIFTY 24-Dec-14 CE 8,000.00 392.00 46.05
13.31%
406.10
350.00
127,250 13 476.73 3,947,400 49,000
1.26%
IDEA 25-Sep-14 CE 160.00 14.00 3.75
36.59%
16.15
10.90
126,000 63 17.44 220,000 0
0.00%
HEXAWARE 25-Sep-14 CE 160.00 7.40 1.05
16.54%
9.75
5.15
124,000 62 9.61 92,000 18,000
24.32%
IDBI 25-Sep-14 CE 90.00 0.55 0.15
37.50%
0.70
0.40
124,000 31 0.71 192,000 52,000
37.14%
PTC 25-Sep-14 CE 100.00 0.75 0.10
15.38%
0.95
0.70
124,000 31 1.02 152,000 92,000
153.33%
ZEEL 25-Sep-14 CE 300.00 3.95 -0.35
-8.14%
5.75
3.75
124,000 124 6.18 107,000 13,000
13.83%
BANKINDIA 25-Sep-14 CE 310.00 4.50 -0.50
-10.00%
5.65
3.95
123,000 123 5.61 139,000 86,000
162.26%
NIFTY 25-Sep-14 CE 7,600.00 519.10 48.05
10.20%
537.95
465.00
121,950 2,439 604.41 696,650 -59,800
-7.91%
RELINFRA 25-Sep-14 CE 780.00 15.45 2.60
20.23%
18.40
12.60
120,000 240 18.13 67,000 38,000
131.03%
IOB 25-Sep-14 CE 60.00 4.00 -0.75
-15.79%
5.25
4.00
120,000 15 5.52 224,000 -8,000
-3.45%
BANKINDIA 25-Sep-14 CE 290.00 10.75 -1.55
-12.60%
13.50
10.40
119,000 119 14.21 110,000 12,000
12.24%
RECLTD 25-Sep-14 CE 300.00 3.50 -1.50
-30.00%
5.30
3.20
119,000 119 4.76 177,000 18,000
11.32%
NIFTY 30-Oct-14 CE 8,000.00 251.45 37.25
17.39%
262.00
211.40
118,850 2,377 282.07 452,500 -300
-0.07%
CENTURYTEX 25-Sep-14 CE 700.00 5.00 2.80
127.27%
5.00
3.00
117,000 117 4.87 35,000 27,000
337.50%
MARUTI 25-Sep-14 CE 3,000.00 45.50 -5.10
-10.08%
67.40
43.00
116,750 934 61.49 54,750 13,500
32.73%
ADANIPORTS 25-Sep-14 CE 310.00 5.80 0.05
0.87%
6.80
5.00
116,000 58 7.08 92,000 6,000
6.98%
RELINFRA 25-Sep-14 CE 800.00 10.00 1.30
14.94%
12.80
7.90
115,500 231 12.37 68,000 37,500
122.95%
BHARTIARTL 25-Sep-14 CE 370.00 27.70 13.10
89.73%
29.00
15.80
114,000 114 25.72 99,000 -15,000
-13.16%
SUNPHARMA 25-Sep-14 CE 860.00 27.30 9.10
50.00%
29.80
21.55
113,000 226 30.30 45,000 -3,500
-7.22%
NIFTY 30-Oct-14 CE 8,700.00 10.90 0.35
3.32%
12.65
9.25
112,100 2,242 11.80 63,400 58,750
1,263.44%
NIFTY 24-Dec-14 CE 9,000.00 26.50 2.20
9.05%
29.50
21.00
108,050 27 25.95 276,350 41,750
17.80%
ARVIND 25-Sep-14 CE 280.00 23.50 1.85
8.55%
24.00
21.00
108,000 54 24.17 418,000 2,000
0.48%
EXIDEIND 25-Sep-14 CE 180.00 1.60 -0.15
-8.57%
2.15
1.60
108,000 54 1.90 100,000 18,000
21.95%
HINDUNILVR 25-Sep-14 CE 740.00 12.25 -3.10
-20.20%
15.00
11.00
107,500 215 13.06 143,000 11,000
8.33%
AMBUJACEM 25-Sep-14 CE 240.00 1.00 0.50
100.00%
1.15
0.50
106,000 53 0.99 68,000 44,000
183.33%
KTKBANK 25-Sep-14 CE 125.00 6.00 -0.50
-7.69%
7.40
6.00
106,000 53 7.11 248,000 22,000
9.73%
CANBK 25-Sep-14 CE 420.00 5.95 -2.25
-27.44%
8.15
5.95
105,000 105 7.39 108,000 22,000
25.58%
HDFCBANK 25-Sep-14 CE 920.00 3.75 1.90
102.70%
4.00
3.40
105,000 210 3.92 99,500 96,000
2,742.86%
RANBAXY 25-Sep-14 CE 680.00 11.75 5.30
82.17%
14.75
7.45
105,000 105 13.08 46,000 17,000
58.62%
BIOCON 25-Sep-14 CE 520.00 7.60 3.50
85.37%
9.95
5.60
104,000 208 8.62 39,000 20,500
110.81%
IOB 25-Sep-14 CE 70.00 0.70 -0.20
-22.22%
0.85
0.70
104,000 13 0.77 216,000 24,000
12.50%
IBREALEST 25-Sep-14 CE 95.00 0.10 -13.50
-99.26%
0.25
0.05
104,000 26 0.11 92,000 92,000
0.00%
RPOWER 25-Sep-14 CE 87.50 0.75 -0.35
-31.82%
0.90
0.75
104,000 26 0.80 240,000 4,000
1.69%
MCDOWELL-N 25-Sep-14 CE 2,500.00 30.00 6.05
25.26%
30.55
15.15
102,250 818 26.87 160,625 39,875
33.02%
APOLLOTYRE 25-Sep-14 CE 240.00 0.45 -5.40
-92.31%
0.60
0.45
102,000 51 0.52 84,000 84,000
0.00%
BHEL 25-Sep-14 CE 280.00 0.60 -0.10
-14.29%
0.80
0.60
102,000 51 0.70 188,000 52,000
38.24%
IDFC 25-Sep-14 CE 140.00 9.20 0.60
6.98%
9.85
8.10
102,000 51 9.32 380,000 -8,000
-2.06%
JINDALSTEL 25-Sep-14 CE 230.00 19.65 -7.35
-27.22%
25.65
19.55
102,000 102 22.21 189,000 -15,000
-7.35%
NMDC 25-Sep-14 CE 170.00 7.70 1.80
30.51%
8.25
6.20
102,000 51 7.15 68,000 -18,000
-20.93%
ALBK 25-Sep-14 CE 115.00 7.00 0.00
0.00%
7.75
6.60
100,000 25 7.27 176,000 -16,000
-8.33%
HINDALCO 25-Sep-14 CE 195.00 1.65 -0.50
-23.26%
2.00
1.60
100,000 50 1.85 158,000 2,000
1.28%
BANKBARODA 25-Sep-14 CE 940.00 13.10 -0.95
-6.76%
18.30
11.45
99,500 199 14.95 57,500 13,000
29.21%
TECHM 25-Sep-14 CE 2,500.00 32.95 15.85
92.69%
33.25
15.30
99,125 793 28.65 70,375 55,750
381.20%
RCOM 25-Sep-14 CE 145.00 0.45 0.15
50.00%
0.50
0.30
98,000 49 0.46 64,000 42,000
190.91%
HCLTECH 25-Sep-14 CE 1,650.00 48.70 4.90
11.19%
54.00
37.00
97,750 391 45.95 49,500 7,000
16.47%
LUPIN 25-Sep-14 CE 1,340.00 25.35 4.80
23.36%
33.55
19.05
96,750 387 28.14 77,500 33,500
76.14%
ANDHRABANK 25-Sep-14 CE 85.00 1.00 -0.15
-13.04%
1.45
0.80
96,000 24 1.01 168,000 44,000
35.48%
ADANIPOWER 25-Sep-14 CE 47.50 4.30 0.15
3.61%
5.10
4.30
96,000 12 4.45 280,000 -8,000
-2.78%
FEDERALBNK 25-Sep-14 CE 135.00 1.40 0.05
3.70%
1.70
1.40
96,000 24 1.47 96,000 60,000
166.67%
IBREALEST 25-Sep-14 CE 110.00 0.05 -8.40
-99.41%
0.05
0.05
96,000 24 0.05 96,000 96,000
0.00%
RANBAXY 25-Sep-14 CE 700.00 7.00 3.50
100.00%
9.70
5.65
95,000 95 7.38 46,000 26,000
130.00%
SUNPHARMA 25-Sep-14 CE 880.00 18.45 7.05
61.84%
20.25
12.90
95,000 190 16.83 67,000 16,000
31.37%
RELIANCE 25-Sep-14 CE 1,120.00 4.30 0.55
14.67%
5.25
2.90
94,500 378 3.78 80,500 22,250
38.20%
CIPLA 30-Oct-14 CE 600.00 9.65 7.65
382.50%
13.10
9.65
94,000 94 11.95 86,000 83,000
2,766.67%
PNB 25-Sep-14 CE 1,000.00 22.70 -4.80
-17.45%
29.75
21.30
94,000 188 24.10 53,000 13,000
32.50%
CIPLA 25-Sep-14 CE 610.00 4.00 3.95
7,900.00%
6.60
3.50
90,000 90 4.99 68,000 68,000
0.00%
HCLTECH 25-Sep-14 CE 1,700.00 27.95 3.90
16.22%
31.90
19.60
89,750 359 24.83 74,750 12,500
20.08%
JSWSTEEL 25-Sep-14 CE 1,350.00 38.90 -0.85
-2.14%
63.95
27.00
89,750 359 39.86 23,000 7,000
43.75%
JSWSTEEL 25-Sep-14 CE 1,450.00 11.00 -1.05
-8.71%
23.15
7.95
89,250 357 14.51 14,250 2,750
23.91%
CENTURYTEX 25-Sep-14 CE 600.00 43.00 15.25
54.95%
43.00
26.70
89,000 89 31.93 112,000 7,000
6.67%
HINDUNILVR 25-Sep-14 CE 760.00 6.90 -1.15
-14.29%
7.60
5.50
89,000 178 5.49 84,500 6,500
8.33%
HINDZINC 25-Sep-14 CE 170.00 3.35 0.05
1.52%
4.40
3.05
88,000 44 3.16 80,000 12,000
17.65%
TCS 25-Sep-14 CE 2,550.00 57.45 3.40
6.29%
64.20
42.50
88,000 704 48.67 43,250 5,375
14.19%
HDFC 25-Sep-14 CE 1,080.00 24.50 2.15
9.62%
30.95
22.90
87,500 350 23.66 64,500 -12,500
-16.23%
BANKBARODA 25-Sep-14 CE 920.00 19.45 -0.70
-3.47%
25.60
16.95
86,500 173 18.19 71,500 20,000
38.83%
ONGC 25-Sep-14 CE 420.00 30.95 2.40
8.41%
32.00
25.25
86,000 86 24.76 130,000 -26,000
-16.67%
IDEA 25-Sep-14 CE 195.00 1.10 0.30
37.50%
1.55
0.65
84,000 42 1.08 32,000 32,000
0.00%
SAIL 25-Sep-14 CE 80.00 5.90 -0.15
-2.48%
6.60
5.15
84,000 21 4.93 312,000 0
0.00%
SYNDIBANK 25-Sep-14 CE 120.00 7.15 -0.75
-9.49%
8.60
7.15
84,000 21 6.58 216,000 -12,000
-5.26%
UCOBANK 25-Sep-14 CE 105.00 0.45 -0.45
-50.00%
1.05
0.45
84,000 21 0.66 140,000 4,000
2.94%
TATAGLOBAL 25-Sep-14 CE 150.00 7.85 0.95
13.77%
8.75
6.60
82,000 41 6.26 162,000 0
0.00%
YESBANK 25-Sep-14 CE 580.00 39.25 7.40
23.23%
41.50
34.00
82,000 82 31.61 102,000 -16,000
-13.56%
AUROPHARMA 25-Sep-14 CE 820.00 28.40 1.85
6.97%
30.35
25.25
81,500 163 22.73 138,000 16,500
13.58%
EXIDEIND 25-Sep-14 CE 175.00 2.70 -0.25
-8.47%
3.25
2.50
80,000 40 2.25 268,000 14,000
5.51%
JSWENERGY 25-Sep-14 CE 85.00 1.00 -0.40
-28.57%
1.80
1.00
80,000 20 1.20 84,000 28,000
50.00%
TATACHEM 25-Sep-14 CE 400.00 13.60 -0.70
-4.90%
16.00
12.00
80,000 80 11.69 79,000 0
0.00%
BANKNIFTY 25-Sep-14 CE 16,700.00 117.00 5.45
4.89%
144.15
115.00
79,950 3,198 101.51 32,200 10,575
48.90%
ITC 25-Sep-14 CE 380.00 1.05 0.10
10.53%
1.25
0.75
78,000 78 0.81 209,000 25,000
13.59%
AUROPHARMA 25-Sep-14 CE 840.00 20.10 1.55
8.36%
21.45
18.00
77,000 154 15.12 110,000 16,500
17.65%
SUNPHARMA 25-Sep-14 CE 900.00 11.65 4.50
62.94%
13.95
8.40
77,000 154 8.89 58,500 15,500
36.05%
BANKNIFTY 25-Sep-14 CE 16,100.00 359.00 25.90
7.78%
405.00
332.00
76,900 3,076 283.88 16,275 25
0.15%
NTPC 25-Sep-14 CE 155.00 0.55 -0.05
-8.33%
0.70
0.45
76,000 38 0.46 122,000 44,000
56.41%
TITAN 25-Sep-14 CE 370.00 24.00 7.85
48.61%
24.50
15.55
76,000 76 14.59 53,000 6,000
12.77%
BANKNIFTY 25-Sep-14 CE 16,300.00 259.00 20.40
8.55%
299.05
243.50
75,825 3,033 204.52 28,375 14,725
107.88%
LUPIN 25-Sep-14 CE 1,300.00 45.40 7.85
20.91%
55.50
33.95
74,250 297 34.39 57,250 25,000
77.52%
ICICIBANK 25-Sep-14 CE 1,550.00 70.70 -6.25
-8.12%
92.05
69.40
73,750 295 56.50 117,000 -18,500
-13.65%
CANBK 25-Sep-14 CE 440.00 2.85 -1.50
-34.48%
4.20
2.85
73,000 73 2.51 67,000 14,000
26.42%
SBIN 25-Sep-14 CE 2,750.00 11.20 -1.40
-11.11%
14.15
10.35
72,250 578 8.81 49,125 2,625
5.65%
CIPLA 25-Sep-14 CE 520.00 42.45 20.00
89.09%
54.90
31.20
72,000 72 32.75 78,000 -25,000
-24.27%
WIPRO 25-Sep-14 CE 570.00 11.85 -0.85
-6.69%
13.35
10.00
71,000 142 8.33 101,000 30,500
43.26%
HDFC 25-Sep-14 CE 1,060.00 34.50 2.85
9.00%
42.00
32.50
70,250 281 26.41 91,750 16,500
21.93%
BHARATFORG 25-Sep-14 CE 820.00 22.50 3.65
19.36%
23.30
17.70
69,000 69 13.99 44,000 1,000
2.33%
CIPLA 25-Sep-14 CE 530.00 36.40 20.20
124.69%
48.75
20.45
69,000 69 26.57 82,000 -7,000
-7.87%
LUPIN 25-Sep-14 CE 1,360.00 22.00 6.85
45.21%
24.45
13.55
68,750 275 13.93 25,250 5,750
29.49%
CROMPGREAV 25-Sep-14 CE 230.00 2.00 -0.25
-11.11%
2.50
1.75
68,000 34 1.41 80,000 12,000
17.65%
BANKNIFTY 25-Sep-14 CE 16,900.00 75.55 0.25
0.33%
95.85
72.90
67,825 2,713 56.06 31,800 18,050
131.27%
HEROMOTOCO 25-Sep-14 CE 2,800.00 72.25 13.30
22.56%
94.90
64.20
67,500 540 55.38 21,125 12,875
156.06%
BANKNIFTY 25-Sep-14 CE 16,400.00 215.10 13.05
6.46%
255.00
203.55
66,275 2,651 151.31 24,150 4,000
19.85%
BAJAJ-AUTO 25-Sep-14 CE 2,300.00 46.20 -1.15
-2.43%
73.00
46.00
66,000 528 40.03 37,250 8,875
31.28%
SUNPHARMA 25-Sep-14 CE 870.00 23.00 8.25
55.93%
24.70
18.20
66,000 132 14.91 32,500 11,000
51.16%
ACC 25-Sep-14 CE 1,600.00 30.35 17.85
142.80%
33.50
14.95
64,000 256 16.58 28,250 10,500
59.15%
HDIL 25-Sep-14 CE 125.00 0.30 -5.10
-94.44%
0.30
0.30
64,000 8 0.19 56,000 56,000
0.00%
ORIENTBANK 25-Sep-14 CE 300.00 4.45 0.40
9.88%
5.30
3.50
64,000 32 2.87 68,000 20,000
41.67%
PETRONET 25-Sep-14 CE 205.00 4.85 -5.60
-53.59%
8.00
4.85
64,000 32 3.83 26,000 26,000
0.00%
RPOWER 25-Sep-14 CE 95.00 0.25 -0.15
-37.50%
0.35
0.25
64,000 16 0.20 640,000 4,000
0.63%
SYNDIBANK 25-Sep-14 CE 145.00 0.50 -0.10
-16.67%
0.75
0.50
64,000 16 0.38 112,000 20,000
21.74%
BANKNIFTY 25-Sep-14 CE 16,800.00 93.85 2.95
3.25%
124.60
92.00
62,675 2,507 64.91 19,025 9,075
91.21%
NIFTY 25-Sep-14 CE 7,950.00 212.90 34.80
19.54%
226.00
172.95
62,400 1,248 123.04 69,500 -4,200
-5.70%
ADANIENT 25-Sep-14 CE 480.00 28.10 0.90
3.31%
29.00
24.55
62,000 62 16.34 46,000 -2,000
-4.17%
UPL 25-Sep-14 CE 330.00 10.00 -1.45
-12.66%
13.25
10.00
62,000 31 7.06 60,000 26,000
76.47%
UPL 25-Sep-14 CE 340.00 6.30 -0.90
-12.50%
8.90
6.30
62,000 31 4.69 60,000 10,000
20.00%
TATAMTRDVR 25-Sep-14 CE 370.00 15.15 -4.55
-23.10%
16.05
14.00
62,000 31 9.24 150,000 12,000
8.70%
BAJAJ-AUTO 25-Sep-14 CE 2,350.00 29.00 -0.80
-2.68%
51.50
29.00
61,000 488 25.03 17,250 9,875
133.90%
CENTURYTEX 25-Sep-14 CE 680.00 8.50 4.70
123.68%
8.50
4.00
61,000 61 4.36 15,000 11,000
275.00%
TATACOMM 25-Sep-14 CE 380.00 10.00 -2.50
-20.00%
15.30
9.50
61,000 61 7.29 73,000 -4,000
-5.19%
YESBANK 25-Sep-14 CE 680.00 3.50 1.30
59.09%
4.35
2.65
61,000 61 2.24 28,000 19,000
211.11%
GMRINFRA 30-Oct-14 CE 30.00 1.05 -1.35
-56.25%
1.10
1.05
60,000 6 0.63 30,000 30,000
0.00%
IOC 25-Sep-14 CE 380.00 16.55 0.80
5.08%
19.90
16.00
60,000 60 10.64 31,000 -7,000
-18.42%
IBREALEST 25-Sep-14 CE 100.00 0.10 -11.55
-99.14%
0.25
0.05
60,000 15 0.07 44,000 44,000
0.00%
UCOBANK 25-Sep-14 CE 110.00 0.30 -0.20
-40.00%
0.50
0.30
60,000 15 0.22 108,000 24,000
28.57%
BPCL 25-Sep-14 CE 680.00 32.75 2.55
8.44%
34.45
25.95
59,500 119 18.20 84,500 19,500
30.00%
RELINFRA 25-Sep-14 CE 700.00 55.70 6.55
13.33%
61.00
48.00
59,500 119 32.94 71,500 -5,500
-7.14%
BANKNIFTY 25-Sep-14 CE 16,600.00 147.15 12.55
9.32%
176.25
140.70
58,375 2,335 92.89 24,525 10,725
77.72%
BHEL 25-Sep-14 CE 220.00 16.55 0.45
2.80%
18.50
14.70
58,000 29 9.83 562,000 0
0.00%
ITC 25-Sep-14 CE 365.00 3.55 0.70
24.56%
3.85
2.10
58,000 58 1.78 72,000 7,000
10.77%
ORIENTBANK 25-Sep-14 CE 280.00 10.80 0.55
5.37%
12.35
9.05
58,000 29 6.50 112,000 8,000
7.69%
TCS 25-Sep-14 CE 2,700.00 13.00 0.50
4.00%
15.35
8.80
57,625 461 7.15 56,250 6,375
12.78%
HAVELLS 25-Sep-14 CE 300.00 5.30 -1.75
-24.82%
7.00
5.20
57,500 46 3.36 95,000 20,000
26.67%
COALINDIA 25-Sep-14 CE 390.00 2.55 -0.90
-26.09%
3.50
2.40
57,000 57 1.65 98,000 13,000
15.29%
IGL 25-Sep-14 CE 400.00 14.00 3.55
33.97%
20.00
13.10
57,000 57 9.33 25,000 1,000
4.17%
IOC 25-Sep-14 CE 400.00 9.40 1.25
15.34%
11.00
6.50
57,000 57 5.40 49,000 9,000
22.50%
BANKNIFTY 25-Sep-14 CE 17,400.00 20.35 -2.35
-10.35%
28.00
19.60
56,225 2,249 13.51 34,650 24,025
226.12%
EXIDEIND 25-Sep-14 CE 165.00 6.50 -1.10
-14.47%
7.60
6.25
56,000 28 3.68 108,000 32,000
42.11%
GAIL 25-Sep-14 CE 460.00 16.50 2.30
16.20%
16.90
10.50
56,000 56 7.76 24,000 -5,000
-17.24%
IOC 25-Sep-14 CE 390.00 12.90 1.50
13.16%
13.95
11.00
56,000 56 7.09 31,000 15,000
93.75%
UNIONBANK 25-Sep-14 CE 210.00 13.00 -2.10
-13.91%
16.30
12.85
56,000 28 7.98 138,000 0
0.00%
MARUTI 25-Sep-14 CE 2,950.00 65.50 -3.25
-4.73%
92.00
61.35
55,625 445 40.07 28,625 5,750
25.14%
AUROPHARMA 25-Sep-14 CE 860.00 14.00 1.30
10.24%
14.85
12.50
55,000 110 7.58 58,000 15,500
36.47%
CAIRN 25-Sep-14 CE 360.00 1.25 0.15
13.64%
1.60
1.00
55,000 55 0.69 43,000 22,000
104.76%
RELCAPITAL 25-Sep-14 CE 640.00 1.75 -0.25
-12.50%
2.40
1.75
55,000 55 1.22 52,000 34,000
188.89%
RANBAXY 25-Sep-14 CE 690.00 8.85 4.30
94.51%
11.90
5.85
55,000 55 5.43 23,000 15,000
187.50%
AXISBANK 25-Sep-14 CE 470.00 0.90 -34.00
-97.42%
1.20
0.90
55,000 44 0.52 41,250 41,250
0.00%
PNB 25-Sep-14 CE 980.00 30.40 -6.00
-16.48%
39.20
30.40
54,500 109 18.66 41,500 3,500
9.21%
INFY 25-Sep-14 CE 3,800.00 21.00 3.10
17.32%
24.20
13.25
54,125 433 9.94 51,250 3,250
6.77%
IGL 25-Sep-14 CE 410.00 10.00 2.85
39.86%
14.00
9.25
54,000 54 6.27 22,000 13,000
144.44%
ASIANPAINT 25-Sep-14 CE 640.00 10.15 -3.00
-22.81%
15.70
10.00
53,500 107 6.46 90,000 26,500
41.73%
INFY 25-Sep-14 CE 3,650.00 63.65 7.55
13.46%
70.00
42.55
53,250 426 30.71 43,000 1,125
2.69%
HINDPETRO 25-Sep-14 CE 520.00 6.90 0.55
8.66%
8.00
4.70
53,000 53 3.19 41,000 13,000
46.43%
DLF 25-Sep-14 CE 240.00 0.25 0.00
0.00%
0.30
0.20
52,000 26 0.13 100,000 24,000
31.58%
HINDZINC 25-Sep-14 CE 175.00 1.70 -0.10
-5.56%
2.65
1.70
52,000 26 1.18 62,000 24,000
63.16%
VOLTAS 25-Sep-14 CE 280.00 2.80 -0.40
-12.50%
4.10
2.70
52,000 26 1.75 74,000 20,000
37.04%
BANKNIFTY 25-Sep-14 CE 17,100.00 45.00 0.85
1.93%
57.90
42.70
51,650 2,066 25.97 26,300 16,300
163.00%
WIPRO 25-Sep-14 CE 580.00 8.20 -0.85
-9.39%
9.45
7.10
51,500 103 4.19 86,500 9,000
11.61%
TATACOMM 25-Sep-14 CE 400.00 4.30 -1.45
-25.22%
8.00
4.30
51,000 51 3.57 89,000 15,000
20.27%
ICICIBANK 30-Oct-14 CE 1,700.00 31.55 -0.20
-0.63%
41.10
31.20
50,500 202 19.40 71,000 41,750
142.74%
POWERGRID 25-Sep-14 CE 150.00 0.20 0.05
33.33%
0.20
0.10
50,000 25 0.09 66,000 40,000
153.85%
RANBAXY 25-Sep-14 CE 670.00 14.75 6.10
70.52%
18.30
10.00
50,000 50 7.70 30,000 8,000
36.36%
TATASTEEL 25-Sep-14 CE 500.00 29.50 -5.10
-14.74%
35.10
27.50
50,000 50 15.70 78,000 10,000
14.71%
M&M 25-Sep-14 CE 1,450.00 21.25 -2.60
-10.90%
29.25
20.70
49,750 199 11.87 26,750 -2,250
-7.76%
TECHM 25-Sep-14 CE 2,400.00 71.30 23.15
48.08%
74.00
39.55
48,750 390 29.09 21,625 -250
-1.14%
DABUR 25-Sep-14 CE 230.00 6.30 -0.25
-3.82%
6.90
5.70
48,000 24 2.93 88,000 28,000
46.67%
FEDERALBNK 25-Sep-14 CE 120.00 6.80 -0.70
-9.33%
8.15
6.70
48,000 12 3.60 128,000 4,000
3.23%
NHPC 25-Sep-14 CE 20.00 1.90 -0.10
-5.00%
2.00
1.90
48,000 4 0.95 480,000 36,000
8.11%
UPL 25-Sep-14 CE 350.00 4.00 -0.50
-11.11%
5.15
4.00
48,000 24 2.20 54,000 12,000
28.57%
TATAPOWER 25-Sep-14 CE 105.00 0.30 -0.05
-14.29%
0.45
0.25
48,000 12 0.16 116,000 16,000
16.00%
MCDOWELL-N 25-Sep-14 CE 2,400.00 82.00 17.20
26.54%
82.75
53.00
47,000 376 33.81 108,000 13,875
14.74%
TATAMOTORS 25-Sep-14 CE 510.00 20.00 -3.70
-15.61%
23.00
18.60
47,000 47 9.47 89,000 9,000
11.25%
NIFTY 25-Sep-14 CE 7,500.00 619.60 53.45
9.44%
632.85
562.80
46,350 927 274.24 762,900 -10,900
-1.41%
IDFC 25-Sep-14 CE 175.00 0.35 0.05
16.67%
0.35
0.30
46,000 23 0.16 44,000 16,000
57.14%
PETRONET 25-Sep-14 CE 195.00 12.50 8.75
233.33%
13.00
4.25
46,000 23 3.69 16,000 -6,000
-27.27%
RELIANCE 30-Oct-14 CE 1,100.00 18.00 1.20
7.14%
19.95
14.00
45,000 180 7.54 177,000 30,500
20.82%
RELINFRA 25-Sep-14 CE 720.00 42.30 6.10
16.85%
47.00
36.00
44,500 89 18.52 69,500 -500
-0.71%
GODREJIND 25-Sep-14 CE 330.00 14.30 2.00
16.26%
15.40
12.00
44,000 44 6.04 19,000 -19,000
-50.00%
HINDZINC 25-Sep-14 CE 180.00 0.85 -0.20
-19.05%
1.70
0.65
44,000 22 0.53 54,000 24,000
80.00%
JSWENERGY 25-Sep-14 CE 80.00 2.75 -0.50
-15.38%
3.20
2.50
44,000 11 1.32 204,000 4,000
2.00%
ADANIPORTS 25-Sep-14 CE 320.00 3.75 -0.10
-2.60%
4.35
3.20
44,000 22 1.75 62,000 -2,000
-3.13%
RECLTD 25-Sep-14 CE 320.00 1.10 -0.90
-45.00%
1.80
0.35
44,000 44 0.57 65,000 2,000
3.17%
RPOWER 25-Sep-14 CE 70.00 8.25 -1.40
-14.51%
9.25
8.25
44,000 11 3.96 100,000 12,000
13.64%
SYNDIBANK 25-Sep-14 CE 140.00 1.00 -0.10
-9.09%
1.30
0.95
44,000 11 0.49 208,000 0
0.00%
TATAMTRDVR 25-Sep-14 CE 410.00 3.35 -1.50
-30.93%
3.90
2.80
44,000 22 1.39 52,000 -2,000
-3.70%
VOLTAS 25-Sep-14 CE 240.00 15.90 -1.90
-10.67%
19.90
15.50
44,000 22 7.69 150,000 2,000
1.35%
TATACHEM 25-Sep-14 CE 420.00 6.50 -0.25
-3.70%
8.50
5.10
43,000 43 2.94 39,000 15,000
62.50%
HEROMOTOCO 25-Sep-14 CE 2,850.00 50.00 8.00
19.05%
69.80
45.00
42,375 339 24.85 14,750 3,750
34.09%
NIFTY 27-Nov-14 CE 8,300.00 143.05 21.05
17.25%
155.00
120.00
42,250 845 59.48 36,300 28,350
356.60%
BHARATFORG 25-Sep-14 CE 800.00 32.85 5.15
18.59%
33.70
27.00
42,000 42 12.46 30,000 -17,000
-36.17%
BANKINDIA 25-Sep-14 CE 280.00 15.95 -1.65
-9.38%
19.85
15.55
42,000 42 7.38 87,000 0
0.00%
LUPIN 25-Sep-14 CE 1,320.00 35.00 7.35
26.58%
43.50
25.05
42,000 168 15.35 23,000 9,500
70.37%
TATAMOTORS 25-Sep-14 CE 570.00 2.65 -0.80
-23.19%
3.35
2.30
42,000 42 1.15 129,000 11,000
9.32%
VOLTAS 25-Sep-14 CE 290.00 1.70 -0.30
-15.00%
2.45
1.65
42,000 21 0.84 52,000 18,000
52.94%
MARUTI 25-Sep-14 CE 2,900.00 88.60 -5.45
-5.79%
127.50
84.65
40,875 327 39.61 31,625 -6,875
-17.86%
NIFTY 30-Oct-14 CE 8,800.00 6.80 0.30
4.62%
7.80
6.15
40,550 811 2.90 22,800 18,900
484.62%
PNB 25-Sep-14 CE 1,020.00 15.95 -4.40
-21.62%
21.65
15.50
40,500 81 7.84 47,000 20,500
77.36%
NIFTY 27-Nov-14 CE 8,400.00 105.00 18.20
20.97%
113.05
85.40
40,400 808 39.13 23,400 15,550
198.09%
HEXAWARE 25-Sep-14 CE 180.00 1.80 0.60
50.00%
2.35
0.55
40,000 20 0.80 30,000 22,000
275.00%
DISHTV 25-Sep-14 CE 65.00 0.20 0.05
33.33%
0.20
0.20
40,000 5 0.08 64,000 8,000
14.29%
M&M 25-Sep-14 CE 1,400.00 43.00 -2.50
-5.49%
53.00
40.95
39,500 158 17.61 44,500 2,250
5.33%
WIPRO 25-Sep-14 CE 560.00 16.00 -1.60
-9.09%
18.65
14.50
39,500 79 6.50 95,500 16,500
20.89%
NIFTY 27-Nov-14 CE 8,500.00 77.05 15.00
24.17%
81.00
61.00
39,050 781 27.84 32,650 23,450
254.89%
BANKBARODA 25-Sep-14 CE 960.00 9.45 -0.75
-7.35%
12.70
7.80
39,000 78 4.06 27,000 6,500
31.71%
RELCAPITAL 25-Sep-14 CE 620.00 3.20 -0.05
-1.54%
4.30
3.05
39,000 39 1.52 46,000 19,000
70.37%
HEROMOTOCO 25-Sep-14 CE 2,900.00 35.00 -84.70
-70.76%
48.55
28.80
38,750 310 15.66 8,000 8,000
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,400.00 18.00 -0.15
-0.83%
34.20
16.95
38,250 306 10.45 20,750 7,500
56.60%
ICICIBANK 25-Sep-14 CE 1,800.00 2.55 -0.65
-20.31%
4.80
2.55
38,250 153 1.50 23,750 17,750
295.83%
NIFTY 24-Dec-14 CE 7,500.00 790.20 55.60
7.57%
806.75
737.00
38,200 76 300.64 806,750 -5,300
-0.65%
BHARTIARTL 25-Sep-14 CE 450.00 0.90 -0.25
-21.74%
1.00
0.80
38,000 38 0.35 15,000 15,000
0.00%
HINDALCO 25-Sep-14 CE 210.00 0.50 -0.25
-33.33%
0.65
0.45
38,000 19 0.20 90,000 8,000
9.76%
HDFC 25-Sep-14 CE 1,140.00 7.30 0.80
12.31%
9.60
6.65
38,000 152 3.08 70,000 5,750
8.95%
NIFTY 30-Oct-14 CE 7,800.00 399.00 44.45
12.54%
408.85
350.40
37,400 748 147.73 97,300 -6,450
-6.22%
NIFTY 25-Sep-14 CE 8,450.00 9.70 2.85
41.61%
11.50
5.05
37,100 742 3.50 26,700 24,200
968.00%
MCDOWELL-N 25-Sep-14 CE 2,450.00 50.00 12.40
32.98%
50.00
30.00
37,000 296 15.44 74,375 8,875
13.55%
WIPRO 25-Sep-14 CE 600.00 3.90 -0.45
-10.34%
4.55
3.50
37,000 74 1.48 112,500 13,500
13.64%
SRTRANSFIN 25-Sep-14 CE 950.00 34.65 13.65
65.00%
34.65
24.00
36,500 73 9.74 36,000 25,500
242.86%
TCS 25-Sep-14 CE 2,650.00 22.05 1.15
5.50%
25.70
15.70
36,125 289 8.01 21,375 3,500
19.58%
ALBK 25-Sep-14 CE 140.00 0.40 0.05
14.29%
0.50
0.30
36,000 9 0.15 84,000 8,000
10.53%
DLF 25-Sep-14 CE 250.00 0.20 0.00
0.00%
0.20
0.20
36,000 18 0.07 60,000 32,000
114.29%
IFCI 25-Sep-14 CE 32.50 2.35 -0.55
-18.97%
2.60
2.35
36,000 4 0.89 225,000 18,000
8.70%
JSWENERGY 25-Sep-14 CE 90.00 0.40 -0.20
-33.33%
0.70
0.40
36,000 9 0.20 68,000 0
0.00%
L&TFH 25-Sep-14 CE 65.00 3.40 -0.05
-1.45%
4.20
3.40
36,000 9 1.41 188,000 -4,000
-2.08%
M&MFIN 25-Sep-14 CE 290.00 6.10 -0.45
-6.87%
8.00
5.50
35,000 35 2.47 39,000 13,000
50.00%
MARUTI 25-Sep-14 CE 3,100.00 21.50 -3.95
-15.52%
35.00
20.05
34,875 279 8.93 18,875 -7,250
-27.75%
NIFTY 25-Sep-14 CE 8,900.00 0.90 -0.10
-10.00%
1.10
0.90
34,800 696 0.34 43,150 30,200
233.20%
BIOCON 25-Sep-14 CE 540.00 3.70 1.80
94.74%
5.80
1.00
34,500 69 1.65 14,500 12,000
480.00%
HDFCBANK 25-Sep-14 CE 820.00 50.20 12.65
33.69%
50.80
44.80
34,500 69 16.39 60,000 -20,500
-25.47%
NMDC 25-Sep-14 CE 190.00 1.00 0.40
66.67%
1.00
0.65
34,000 17 0.27 60,000 28,000
87.50%
TATAMOTORS 25-Sep-14 CE 600.00 0.80 -0.40
-33.33%
1.00
0.80
34,000 34 0.30 135,000 11,000
8.87%
UNITECH 25-Sep-14 CE 35.00 0.05 0.00
0.00%
0.05
0.05
34,000 2 0.02 544,000 0
0.00%
ASHOKLEY 30-Oct-14 CE 37.50 3.35 1.85
123.33%
3.35
3.00
33,000 3 1.05 33,000 22,000
200.00%
GAIL 25-Sep-14 CE 480.00 8.30 1.65
24.81%
8.40
4.80
33,000 33 2.24 15,000 -4,000
-21.05%
HCLTECH 25-Sep-14 CE 1,750.00 14.75 2.80
23.43%
17.00
9.80
32,750 131 4.76 35,000 3,500
11.11%
TECHM 25-Sep-14 CE 2,450.00 49.05 19.45
65.71%
50.50
27.95
32,125 257 13.70 15,875 10,250
182.22%
IDBI 25-Sep-14 CE 95.00 0.25 0.10
66.67%
0.25
0.25
32,000 8 0.08 20,000 8,000
66.67%
JPASSOCIAT 30-Oct-14 CE 55.00 1.85 -8.10
-81.41%
2.20
1.85
32,000 4 0.65 32,000 32,000
0.00%
L&TFH 25-Sep-14 CE 80.00 0.10 -0.05
-33.33%
0.15
0.10
32,000 8 0.04 208,000 24,000
13.04%
SYNDIBANK 25-Sep-14 CE 150.00 0.35 0.00
0.00%
0.40
0.35
32,000 8 0.12 340,000 20,000
6.25%
SUNPHARMA 25-Sep-14 CE 850.00 34.00 11.30
49.78%
35.75
22.20
32,000 64 9.90 16,500 -6,500
-28.26%
JSWSTEEL 25-Sep-14 CE 1,500.00 5.75 -0.65
-10.16%
13.00
3.50
31,250 125 2.44 13,000 10,000
333.33%
HDFC 25-Sep-14 CE 1,120.00 11.00 0.80
7.84%
14.65
10.90
31,000 124 3.81 38,500 11,250
41.28%
TATACHEM 25-Sep-14 CE 410.00 9.35 -0.35
-3.61%
11.85
8.50
31,000 31 3.15 32,000 3,000
10.34%
ARVIND 25-Sep-14 CE 270.00 29.90 1.20
4.18%
32.00
27.60
30,000 15 9.08 180,000 -2,000
-1.10%
LICHSGFIN 25-Sep-14 CE 340.00 2.00 -0.05
-2.44%
3.35
1.85
30,000 30 0.67 34,000 13,000
61.90%
PFC 25-Sep-14 CE 240.00 25.75 1.75
7.29%
25.75
21.50
30,000 15 6.86 36,000 -4,000
-10.00%
RECLTD 25-Sep-14 CE 260.00 22.20 -1.45
-6.13%
23.65
18.55
30,000 30 6.19 77,000 2,000
2.67%
TATAMOTORS 25-Sep-14 CE 500.00 27.00 -3.35
-11.04%
27.10
24.30
30,000 30 7.80 177,000 1,000
0.57%
MCDOWELL-N 25-Sep-14 CE 2,600.00 11.25 0.20
1.81%
12.00
9.50
29,250 234 3.19 33,250 10,375
45.36%
ACC 25-Sep-14 CE 1,500.00 82.50 36.95
81.12%
86.75
48.00
29,000 116 19.78 12,250 1,250
11.36%
CANBK 25-Sep-14 CE 380.00 22.00 -3.70
-14.40%
26.00
22.00
29,000 29 6.93 40,000 8,000
25.00%
INDUSINDBK 25-Sep-14 CE 640.00 8.90 0.90
11.25%
11.50
8.50
29,000 58 2.89 24,000 15,000
166.67%
YESBANK 25-Sep-14 CE 700.00 2.00 -6.40
-76.19%
2.50
1.90
29,000 29 0.64 20,000 20,000
0.00%
INDUSINDBK 25-Sep-14 CE 650.00 6.95 0.95
15.83%
8.50
6.40
28,500 57 2.17 22,500 20,500
1,025.00%
ANDHRABANK 25-Sep-14 CE 90.00 0.35 -0.25
-41.67%
0.70
0.35
28,000 7 0.15 80,000 20,000
33.33%
BHARTIARTL 25-Sep-14 CE 440.00 1.35 -0.25
-15.63%
1.65
1.00
28,000 28 0.39 18,000 18,000
0.00%
DABUR 25-Sep-14 CE 240.00 2.90 -0.50
-14.71%
3.40
2.75
28,000 14 0.83 132,000 6,000
4.76%
IDEA 25-Sep-14 CE 155.00 20.00 6.00
42.86%
20.00
18.00
28,000 14 5.41 98,000 0
0.00%
IRB 25-Sep-14 CE 310.00 1.10 -8.15
-88.11%
1.10
0.90
28,000 7 0.28 16,000 16,000
0.00%
TATAMOTORS 25-Sep-14 CE 590.00 1.20 -0.55
-31.43%
1.40
1.20
28,000 28 0.37 53,000 8,000
17.78%
RELIANCE 25-Sep-14 CE 1,140.00 2.75 0.15
5.77%
3.85
1.80
27,750 111 0.76 42,750 11,750
37.90%
AUROPHARMA 25-Sep-14 CE 880.00 9.75 1.25
14.71%
9.80
8.30
27,000 54 2.49 87,500 7,500
9.38%
GAIL 25-Sep-14 CE 470.00 11.60 1.80
18.37%
12.25
7.35
27,000 27 2.85 22,000 7,000
46.67%
IFCI 25-Sep-14 CE 30.00 4.50 0.45
11.11%
4.70
4.50
27,000 3 1.25 126,000 9,000
7.69%
IFCI 25-Sep-14 CE 42.50 0.15 0.00
0.00%
0.15
0.10
27,000 3 0.04 387,000 -9,000
-2.27%
ZEEL 25-Sep-14 CE 310.00 2.00 -0.25
-11.11%
2.95
2.00
27,000 27 0.73 44,000 17,000
62.96%
ICICIBANK 25-Sep-14 CE 1,750.00 5.30 -1.50
-22.06%
9.85
5.30
26,500 106 1.91 24,500 8,750
55.56%
TCS 30-Oct-14 CE 2,700.00 44.75 -78.00
-63.54%
45.00
38.00
26,250 210 10.81 23,625 23,625
0.00%
BHARATFORG 25-Sep-14 CE 860.00 9.20 1.30
16.46%
9.50
6.80
26,000 26 2.22 19,000 6,000
46.15%
M&MFIN 25-Sep-14 CE 300.00 4.00 0.40
11.11%
5.20
3.80
26,000 26 1.19 44,000 15,000
51.72%
ADANIPORTS 25-Sep-14 CE 340.00 1.60 -0.05
-3.03%
2.00
1.60
26,000 13 0.47 50,000 24,000
92.31%
SSLT 25-Sep-14 CE 320.00 0.90 -0.45
-33.33%
1.15
0.85
26,000 13 0.25 52,000 16,000
44.44%
INFY 25-Sep-14 CE 3,850.00 13.75 2.05
17.52%
15.25
8.85
25,625 205 3.23 32,000 10,250
47.13%
INDUSINDBK 25-Sep-14 CE 610.00 20.10 2.10
11.67%
24.50
18.15
25,500 51 5.44 23,500 -3,000
-11.32%
INDUSINDBK 25-Sep-14 CE 630.00 12.20 1.80
17.31%
14.75
11.50
25,500 51 3.34 26,000 10,000
62.50%
NIFTY 25-Sep-14 CE 7,400.00 712.00 48.70
7.34%
730.00
657.35
25,450 509 179.03 426,850 -950
-0.22%
CIPLA 25-Sep-14 CE 500.00 59.00 24.00
68.57%
70.35
45.00
25,000 25 14.61 35,000 0
0.00%
RELIANCE 25-Sep-14 CE 980.00 57.55 6.35
12.40%
63.00
49.20
24,500 98 13.66 41,750 -3,500
-7.73%
SUNPHARMA 25-Sep-14 CE 890.00 15.00 5.95
65.75%
16.00
11.25
24,500 49 3.73 19,500 11,500
143.75%
HCLTECH 25-Sep-14 CE 1,800.00 7.05 1.00
16.53%
8.50
5.10
24,250 97 1.75 27,250 13,000
91.23%
LT 25-Sep-14 CE 1,750.00 5.70 0.35
6.54%
7.50
4.30
24,250 97 1.38 20,750 8,500
69.39%
NIFTY 24-Dec-14 CE 8,200.00 260.05 33.05
14.56%
272.00
230.70
24,050 2 60.14 84,200 9,500
12.72%
NIFTY 27-Nov-14 CE 8,200.00 197.05 33.40
20.41%
210.00
163.75
24,050 481 46.60 22,100 4,250
23.81%
ALBK 25-Sep-14 CE 135.00 0.70 -0.20
-22.22%
1.00
0.70
24,000 6 0.21 72,000 12,000
20.00%
ADANIENT 25-Sep-14 CE 540.00 5.85 0.20
3.54%
6.20
5.15
24,000 24 1.36 80,000 14,000
21.21%
ADANIPOWER 25-Sep-14 CE 62.50 0.20 -0.05
-20.00%
0.20
0.20
24,000 3 0.05 112,000 8,000
7.69%
DISHTV 25-Sep-14 CE 62.50 0.25 -0.10
-28.57%
0.35
0.25
24,000 3 0.07 48,000 0
0.00%
IDBI 25-Sep-14 CE 100.00 0.15 0.05
50.00%
0.15
0.10
24,000 6 0.02 32,000 12,000
60.00%
IOB 30-Oct-14 CE 70.00 2.50 -1.00
-28.57%
2.50
2.50
24,000 3 0.60 - -24,000
-100.00%
KOTAKBANK 25-Sep-14 CE 1,060.00 29.00 5.45
23.14%
29.00
19.00
24,000 48 5.79 29,000 4,000
16.00%
PETRONET 25-Sep-14 CE 180.00 18.60 8.10
77.14%
23.00
10.25
24,000 12 3.97 36,000 -2,000
-5.26%
TITAN 25-Sep-14 CE 420.00 4.00 1.75
77.78%
4.05
2.15
24,000 24 0.85 14,000 6,000
75.00%
BANKBARODA 25-Sep-14 CE 880.00 36.60 -1.85
-4.81%
46.00
33.20
23,500 47 9.24 20,000 -2,500
-11.11%
HEROMOTOCO 25-Sep-14 CE 3,000.00 14.50 -77.10
-84.17%
21.00
14.00
23,000 184 4.22 6,250 6,250
0.00%
IGL 25-Sep-14 CE 420.00 7.05 2.15
43.88%
10.25
6.95
23,000 23 2.07 14,000 10,000
250.00%
ITC 25-Sep-14 CE 340.00 17.75 2.00
12.70%
18.10
12.30
23,000 23 3.45 57,000 10,000
21.28%
LT 25-Sep-14 CE 1,500.00 96.00 0.10
0.10%
111.00
80.00
23,000 92 21.90 59,250 1,000
1.72%
RANBAXY 25-Sep-14 CE 640.00 29.10 10.10
53.16%
32.05
23.50
23,000 23 6.39 19,000 -2,000
-9.52%
TITAN 25-Sep-14 CE 410.00 6.25 2.60
71.23%
6.30
3.65
23,000 23 1.09 9,000 8,000
800.00%
BPCL 25-Sep-14 CE 740.00 10.25 0.95
10.22%
11.35
8.00
22,500 45 2.18 22,000 -3,500
-13.73%
AXISBANK 25-Sep-14 CE 390.00 24.00 1.00
4.35%
26.95
24.00
22,500 18 5.57 41,250 -11,250
-21.43%
HINDALCO 25-Sep-14 CE 205.00 0.75 -0.40
-34.78%
1.05
0.75
22,000 11 0.18 22,000 12,000
120.00%
NTPC 25-Sep-14 CE 135.00 7.50 0.15
2.04%
7.50
6.45
22,000 11 1.53 72,000 -10,000
-12.20%
UPL 25-Sep-14 CE 320.00 15.50 0.50
3.33%
17.10
15.25
22,000 11 3.55 64,000 10,000
18.52%
UNIONBANK 25-Sep-14 CE 200.00 20.00 -2.20
-9.91%
22.10
20.00
22,000 11 4.47 130,000 2,000
1.56%
ZEEL 25-Sep-14 CE 280.00 12.35 0.05
0.41%
14.35
12.00
22,000 22 2.95 50,000 0
0.00%
HINDUNILVR 25-Sep-14 CE 720.00 22.50 -9.95
-30.66%
23.70
20.60
21,500 43 4.73 35,000 3,500
11.11%
BANKNIFTY 25-Sep-14 CE 15,900.00 484.55 48.25
11.06%
530.05
451.25
21,075 843 102.95 98,900 25
0.03%
ASIANPAINT 25-Sep-14 CE 630.00 14.20 -3.45
-19.55%
20.00
13.95
21,000 42 3.28 34,500 14,000
68.29%
INDUSINDBK 25-Sep-14 CE 600.00 26.75 4.15
18.36%
30.80
23.50
21,000 42 5.88 53,000 5,000
10.42%
TATACHEM 25-Sep-14 CE 390.00 19.00 -0.05
-0.26%
21.00
17.25
21,000 21 4.12 47,000 0
0.00%
HDFC 25-Sep-14 CE 1,160.00 4.60 0.40
9.52%
6.15
4.50
20,750 83 1.10 83,000 6,750
8.85%
M&M 25-Sep-14 CE 1,500.00 10.00 -1.05
-9.50%
14.80
9.70
20,750 83 2.41 19,250 250
1.32%
JUSTDIAL 25-Sep-14 CE 1,700.00 76.00 34.10
81.38%
87.75
48.00
20,500 164 15.01 6,750 1,000
17.39%
DRREDDY 25-Sep-14 CE 3,100.00 35.00 8.35
31.33%
35.00
22.05
20,375 163 5.93 22,625 11,625
105.68%
ADANIENT 25-Sep-14 CE 580.00 1.65 -0.15
-8.33%
1.90
1.45
20,000 20 0.34 20,000 4,000
25.00%
BHEL 25-Sep-14 CE 300.00 0.25 -0.05
-16.67%
0.35
0.25
20,000 10 0.06 70,000 0
0.00%
HDFCBANK 25-Sep-14 CE 940.00 2.40 -2.60
-52.00%
2.50
2.00
20,000 40 0.46 13,000 12,500
2,500.00%
INDIACEM 25-Sep-14 CE 135.00 1.20 -10.80
-90.00%
1.20
1.00
20,000 5 0.23 16,000 16,000
0.00%
JINDALSTEL 25-Sep-14 CE 310.00 0.90 -1.00
-52.63%
1.30
0.85
20,000 20 0.21 27,000 3,000
12.50%
M&MFIN 25-Sep-14 CE 280.00 10.00 -0.50
-4.76%
13.00
10.00
20,000 20 2.34 34,000 9,000
36.00%
TATAMTRDVR 25-Sep-14 CE 440.00 0.45 -4.05
-90.00%
1.90
0.25
20,000 10 0.21 - 0
0.00%
TATAGLOBAL 25-Sep-14 CE 180.00 0.20 -0.05
-20.00%
0.30
0.20
20,000 10 0.04 54,000 20,000
58.82%
NIFTY 30-Oct-14 CE 7,900.00 318.10 41.65
15.07%
337.10
279.05
19,250 385 59.95 109,800 -4,950
-4.31%
ASIANPAINT 25-Sep-14 CE 660.00 6.00 -1.60
-21.05%
8.00
5.50
19,000 38 1.17 85,000 -4,000
-4.49%
IOC 25-Sep-14 CE 370.00 24.00 3.10
14.83%
24.55
22.60
19,000 19 4.47 30,000 -1,000
-3.23%
TATACHEM 25-Sep-14 CE 440.00 2.60 -0.55
-17.46%
3.70
2.50
19,000 19 0.55 21,000 -1,000
-4.55%
TATACOMM 25-Sep-14 CE 390.00 7.05 -1.40
-16.57%
11.50
7.05
19,000 19 1.79 34,000 -1,000
-2.86%
LT 25-Sep-14 CE 1,800.00 3.10 0.05
1.64%
4.00
2.50
18,750 75 0.59 10,750 -3,500
-24.56%
NIFTY 24-Dec-14 CE 8,300.00 210.00 27.00
14.75%
218.10
182.00
18,450 9 37.53 50,750 12,700
33.38%
INFY 25-Sep-14 CE 3,750.00 31.10 4.70
17.80%
34.60
20.10
18,375 147 4.84 16,250 3,000
22.64%
RELIANCE 25-Sep-14 CE 1,160.00 1.85 0.00
0.00%
2.50
1.20
18,250 73 0.39 12,750 9,750
325.00%
NIFTY 25-Sep-14 CE 7,000.00 1,110.10 53.25
5.04%
1,124.00
1,052.85
18,200 364 198.87 483,050 5,350
1.12%
GRASIM 25-Sep-14 CE 3,600.00 111.60 65.90
144.20%
133.00
66.15
18,125 145 17.37 4,625 2,250
94.74%
HEROMOTOCO 25-Sep-14 CE 2,750.00 95.00 10.25
12.09%
120.00
89.15
18,125 145 19.15 6,250 -4,125
-39.76%
BANKNIFTY 25-Sep-14 CE 15,500.00 769.30 56.30
7.90%
827.15
729.95
18,100 724 138.85 80,600 -1,350
-1.65%
ASIANPAINT 25-Sep-14 CE 650.00 7.90 -2.10
-21.00%
10.80
7.30
18,000 36 1.60 49,500 1,500
3.13%
BANKINDIA 25-Sep-14 CE 320.00 2.50 -0.65
-20.63%
3.15
2.45
18,000 18 0.49 27,000 11,000
68.75%
IDFC 25-Sep-14 CE 180.00 0.20 -0.05
-20.00%
0.25
0.15
18,000 9 0.03 14,000 0
0.00%
KOTAKBANK 25-Sep-14 CE 1,040.00 40.20 6.15
18.06%
40.20
27.10
18,000 36 5.84 26,500 1,500
6.00%
UPL 25-Sep-14 CE 360.00 2.45 -0.10
-3.92%
3.75
2.25
18,000 9 0.50 12,000 8,000
200.00%
TATASTEEL 25-Sep-14 CE 620.00 0.50 -0.30
-37.50%
0.60
0.50
18,000 18 0.10 56,000 12,000
27.27%
ACC 25-Sep-14 CE 1,650.00 16.30 10.65
188.50%
18.75
7.20
17,750 71 2.47 13,000 7,500
136.36%
AUROPHARMA 25-Sep-14 CE 800.00 36.85 0.20
0.55%
40.50
35.00
17,500 35 6.53 73,500 8,500
13.08%
RELINFRA 25-Sep-14 CE 840.00 4.40 0.65
17.33%
5.85
3.80
17,500 35 0.80 24,000 10,000
71.43%
UNITECH 25-Sep-14 CE 20.00 4.30 0.30
7.50%
4.30
4.30
17,000 1 0.73 272,000 0
0.00%
TECHM 25-Sep-14 CE 2,600.00 12.15 6.85
129.25%
13.25
6.50
16,875 135 2.01 5,000 500
11.11%
DRREDDY 25-Sep-14 CE 3,000.00 75.00 12.45
19.90%
75.00
54.00
16,625 133 10.71 12,875 -625
-4.63%
JSWSTEEL 25-Sep-14 CE 1,300.00 65.80 0.50
0.77%
96.05
47.55
16,500 66 10.61 14,750 -3,250
-18.06%
PNB 25-Sep-14 CE 960.00 39.05 -7.45
-16.02%
50.00
39.05
16,500 33 7.26 24,500 -3,500
-12.50%
BANKNIFTY 25-Sep-14 CE 15,800.00 543.50 51.95
10.57%
599.00
519.10
16,025 641 87.80 23,150 -1,450
-5.89%
BHARATFORG 25-Sep-14 CE 840.00 14.80 2.70
22.31%
15.75
11.10
16,000 16 2.20 22,000 7,000
46.67%
CROMPGREAV 25-Sep-14 CE 240.00 1.00 -0.40
-28.57%
1.30
1.00
16,000 8 0.19 52,000 0
0.00%
DISHTV 30-Oct-14 CE 60.00 1.90 -4.05
-68.07%
1.95
1.90
16,000 2 0.31 16,000 16,000
0.00%
IRB 25-Sep-14 CE 240.00 20.80 4.55
28.00%
20.80
16.15
16,000 4 2.96 12,000 -4,000
-25.00%
IOB 25-Sep-14 CE 75.00 0.25 0.05
25.00%
0.25
0.25
16,000 2 0.04 40,000 8,000
25.00%
JPASSOCIAT 25-Sep-14 CE 75.00 0.05 0.00
0.00%
0.05
0.05
16,000 2 0.01 80,000 16,000
25.00%
PNB 25-Sep-14 CE 1,060.00 7.50 -2.20
-22.68%
10.85
7.50
16,000 32 1.47 30,500 6,500
27.08%
SAIL 25-Sep-14 CE 75.00 10.00 1.20
13.64%
10.00
9.00
16,000 4 1.49 32,000 16,000
100.00%
TATAMTRDVR 25-Sep-14 CE 420.00 2.10 -1.35
-39.13%
2.10
2.00
16,000 8 0.32 20,000 0
0.00%
NIFTY 30-Oct-14 CE 8,900.00 4.60 0.25
5.75%
5.30
3.95
15,700 314 0.71 12,350 9,750
375.00%
BANKNIFTY 25-Sep-14 CE 17,500.00 15.55 -13.80
-47.02%
21.00
15.50
15,575 623 3.01 8,825 8,825
0.00%
SRTRANSFIN 25-Sep-14 CE 1,000.00 12.50 -48.20
-79.41%
15.75
10.00
15,500 31 1.97 6,000 6,000
0.00%
NIFTY 27-Nov-14 CE 8,000.00 314.00 37.85
13.71%
321.40
272.00
15,450 309 46.11 18,500 9,700
110.23%
DRREDDY 25-Sep-14 CE 3,050.00 50.15 11.10
28.43%
51.55
33.65
15,375 123 6.65 20,750 7,000
50.91%
CAIRN 25-Sep-14 CE 320.00 16.75 3.55
26.89%
18.95
13.60
15,000 15 2.46 77,000 -1,000
-1.28%
HAVELLS 25-Sep-14 CE 280.00 12.00 -11.00
-47.83%
14.00
10.45
15,000 12 1.82 11,250 8,750
350.00%
JPPOWER 25-Sep-14 CE 12.50 2.70 -0.15
-5.26%
2.70
2.70
15,000 1 0.41 105,000 15,000
16.67%
JPPOWER 25-Sep-14 CE 22.50 0.05 0.00
0.00%
0.05
0.05
15,000 1 0.01 540,000 15,000
2.86%
NIFTY 25-Sep-14 CE 6,000.00 2,100.00 53.50
2.61%
2,119.35
2,044.10
15,000 300 310.81 839,600 3,100
0.37%
MARUTI 25-Sep-14 CE 3,050.00 31.90 -4.45
-12.24%
48.00
29.40
14,500 116 5.36 12,250 1,250
11.36%
NIFTY 30-Oct-14 CE 9,000.00 3.55 0.35
10.94%
3.90
3.30
14,400 288 0.51 16,450 5,350
48.20%
MARUTI 25-Sep-14 CE 3,150.00 14.90 -5.40
-26.60%
19.20
13.85
14,250 114 2.47 12,625 12,625
0.00%
ULTRACEMCO 25-Sep-14 CE 2,800.00 48.60 27.55
130.88%
58.30
31.00
14,250 114 6.89 5,375 2,750
104.76%
HEXAWARE 25-Sep-14 CE 175.00 2.50 0.70
38.89%
3.00
2.30
14,000 7 0.39 14,000 0
0.00%
AUROPHARMA 25-Sep-14 CE 900.00 6.45 0.60
10.26%
6.60
5.75
14,000 28 0.87 50,000 1,000
2.04%
HINDUNILVR 25-Sep-14 CE 780.00 3.10 -0.85
-21.52%
3.40
2.15
14,000 28 0.41 45,500 4,500
10.98%
IGL 25-Sep-14 CE 430.00 6.00 0.25
4.35%
7.75
6.00
14,000 14 1.00 5,000 5,000
0.00%
LICHSGFIN 25-Sep-14 CE 300.00 17.00 -1.40
-7.61%
18.90
17.00
14,000 14 2.49 75,000 -3,000
-3.85%
ADANIPORTS 25-Sep-14 CE 330.00 2.25 -0.45
-16.67%
2.90
2.25
14,000 7 0.37 30,000 10,000
50.00%
SIEMENS 25-Sep-14 CE 850.00 22.05 -3.75
-14.53%
29.95
20.05
14,000 28 3.43 23,500 4,000
20.51%
SSLT 25-Sep-14 CE 270.00 15.50 -4.00
-20.51%
16.80
14.65
14,000 7 2.18 8,000 2,000
33.33%
TATAGLOBAL 25-Sep-14 CE 175.00 0.40 0.00
0.00%
0.40
0.35
14,000 7 0.05 24,000 10,000
71.43%
UNIONBANK 25-Sep-14 CE 250.00 1.10 -0.85
-43.59%
1.75
1.10
14,000 7 0.21 10,000 2,000
25.00%
TATACOMM 25-Sep-14 CE 370.00 14.00 -3.20
-18.60%
20.50
14.00
14,000 14 2.66 33,000 -1,000
-2.94%
ULTRACEMCO 25-Sep-14 CE 2,700.00 93.00 44.10
90.18%
104.00
64.00
13,875 111 12.31 9,125 -2,250
-19.78%
HAVELLS 25-Sep-14 CE 284.00 9.50 -3.25
-25.49%
12.50
9.50
13,750 11 1.44 21,250 8,750
70.00%
JSWSTEEL 25-Sep-14 CE 1,550.00 4.55 -7.30
-61.60%
7.05
3.85
13,750 55 0.70 3,500 3,500
0.00%
TECHM 25-Sep-14 CE 2,550.00 19.50 9.50
95.00%
20.35
8.50
13,750 110 2.13 7,125 5,375
307.14%
TCS 30-Oct-14 CE 2,650.00 62.00 8.95
16.87%
62.00
52.00
13,625 109 7.38 13,000 10,875
511.76%
NIFTY 24-Dec-14 CE 8,800.00 55.00 10.05
22.36%
58.00
49.05
13,300 13 7.28 42,300 13,050
44.62%
GRASIM 25-Sep-14 CE 3,700.00 67.00 47.05
235.84%
81.50
28.80
13,250 106 8.16 2,375 1,125
90.00%
NIFTY 24-Dec-14 CE 7,000.00 1,247.60 48.60
4.05%
1,259.10
1,205.00
13,250 53 164.94 470,250 -1,300
-0.28%
MARUTI 25-Sep-14 CE 3,200.00 9.70 -2.30
-19.17%
19.85
9.70
13,125 105 1.63 8,500 7,875
1,260.00%
NIFTY 30-Oct-14 CE 7,700.00 477.00 37.05
8.42%
522.30
440.00
13,050 261 60.98 68,950 6,800
10.94%
GAIL 25-Sep-14 CE 500.00 3.35 0.50
17.54%
3.35
1.85
13,000 13 0.35 8,000 2,000
33.33%
GODREJIND 25-Sep-14 CE 350.00 5.00 0.00
0.00%
7.00
5.00
13,000 13 0.75 18,000 9,000
100.00%
IGL 25-Sep-14 CE 440.00 3.70 -0.90
-19.57%
6.00
3.20
13,000 13 0.58 6,000 6,000
0.00%
INDUSINDBK 25-Sep-14 CE 660.00 4.80 -9.75
-67.01%
6.50
4.80
13,000 26 0.74 11,500 11,500
0.00%
MCLEODRUSS 25-Sep-14 CE 300.00 8.60 0.55
6.83%
11.75
8.60
13,000 13 1.25 11,000 0
0.00%
SUNTV 25-Sep-14 CE 400.00 5.50 -2.25
-29.03%
7.00
2.25
13,000 13 0.74 18,000 1,000
5.88%
ICICIBANK 25-Sep-14 CE 1,500.00 108.00 -9.55
-8.12%
126.50
107.95
12,750 51 14.65 108,500 -6,500
-5.65%
HEROMOTOCO 25-Sep-14 CE 2,700.00 137.30 32.75
31.32%
156.95
118.95
12,500 100 18.12 9,750 -4,000
-29.09%
ULTRACEMCO 25-Sep-14 CE 2,750.00 68.30 35.60
108.87%
76.00
49.35
12,375 99 8.39 4,750 4,375
1,166.67%
TCS 25-Sep-14 CE 2,500.00 90.00 8.50
10.43%
94.00
66.00
12,250 98 10.25 17,500 625
3.70%
ANDHRABANK 25-Sep-14 CE 70.00 7.30 -0.70
-8.75%
7.35
7.30
12,000 3 0.88 68,000 -4,000
-5.56%
RELINFRA 25-Sep-14 CE 820.00 6.80 0.95
16.24%
8.35
5.70
12,000 24 0.85 15,000 2,500
20.00%
FEDERALBNK 25-Sep-14 CE 140.00 0.70 -0.25
-26.32%
0.80
0.70
12,000 3 0.09 32,000 8,000
33.33%
GAIL 25-Sep-14 CE 490.00 5.20 1.05
25.30%
5.20
3.10
12,000 12 0.50 7,000 4,000
133.33%
HDFC 25-Sep-14 CE 1,200.00 2.05 0.15
7.89%
2.75
2.05
12,000 48 0.29 33,000 7,000
26.92%
INDIACEM 25-Sep-14 CE 140.00 0.65 -9.90
-93.84%
0.75
0.65
12,000 3 0.08 8,000 8,000
0.00%
IDBI 25-Sep-14 CE 75.00 5.10 0.75
17.24%
5.45
5.10
12,000 3 0.64 76,000 0
0.00%
ITC 25-Sep-14 CE 375.00 1.45 0.25
20.83%
1.80
1.10
12,000 12 0.17 218,000 2,000
0.93%
JSWENERGY 25-Sep-14 CE 77.50 4.35 -0.15
-3.33%
4.50
4.25
12,000 3 0.52 88,000 4,000
4.76%
JISLJALEQS 25-Sep-14 CE 120.00 0.25 -14.10
-98.26%
0.40
0.25
12,000 3 0.04 8,000 8,000
0.00%
KOTAKBANK 25-Sep-14 CE 1,080.00 20.00 3.30
19.76%
20.00
13.50
12,000 24 2.23 18,000 7,500
71.43%
LICHSGFIN 25-Sep-14 CE 350.00 1.30 0.30
30.00%
1.95
1.00
12,000 12 0.14 20,000 5,000
33.33%
NHPC 30-Oct-14 CE 22.50 1.10 0.10
10.00%
1.10
1.10
12,000 1 0.13 156,000 0
0.00%
POWERGRID 25-Sep-14 CE 145.00 0.35 -0.05
-12.50%
0.35
0.30
12,000 6 0.04 76,000 4,000
5.56%
SSLT 25-Sep-14 CE 330.00 0.55 -0.25
-31.25%
0.75
0.55
12,000 6 0.07 16,000 0
0.00%
SUNTV 25-Sep-14 CE 380.00 10.00 -3.30
-24.81%
11.00
9.75
12,000 12 1.23 26,000 2,000
8.33%
ZEEL 25-Sep-14 CE 295.00 5.50 -0.45
-7.56%
7.25
5.50
12,000 12 0.77 8,000 1,000
14.29%
INFY 25-Sep-14 CE 3,550.00 118.00 4.00
3.51%
124.00
83.00
11,750 94 11.28 6,000 3,375
128.57%
HDFCBANK 25-Sep-14 CE 800.00 63.00 10.65
20.34%
66.00
52.35
11,500 23 7.28 119,500 -2,500
-2.05%
INFY 25-Sep-14 CE 3,900.00 9.60 1.55
19.25%
11.00
5.90
11,250 90 0.89 42,000 4,250
11.26%
ASHOKLEY 25-Sep-14 CE 32.50 5.80 0.90
18.37%
5.80
5.80
11,000 1 0.64 33,000 0
0.00%
BANKBARODA 25-Sep-14 CE 980.00 6.45 0.35
5.74%
7.35
5.40
11,000 22 0.70 15,500 7,000
82.35%
BPCL 25-Sep-14 CE 760.00 6.00 0.10
1.69%
7.45
5.40
11,000 22 0.70 25,500 1,000
4.08%
GODREJIND 25-Sep-14 CE 340.00 9.40 1.30
16.05%
10.75
8.30
11,000 11 1.04 25,000 6,000
31.58%
PNB 25-Sep-14 CE 1,040.00 11.00 -3.10
-21.99%
15.00
11.00
11,000 22 1.37 16,000 -2,000
-11.11%
TATACHEM 25-Sep-14 CE 430.00 3.80 -1.00
-20.83%
4.45
3.80
11,000 11 0.46 14,000 5,000
55.56%
NIFTY 27-Nov-14 CE 8,600.00 52.00 -5.95
-10.27%
58.00
50.00
10,650 213 5.79 10,550 10,550
0.00%
SUNPHARMA 25-Sep-14 CE 840.00 38.80 10.80
38.57%
42.35
28.00
10,500 21 3.75 19,000 -1,000
-5.00%
BANKNIFTY 25-Sep-14 CE 17,200.00 35.00 -2.00
-5.41%
45.00
33.90
10,425 417 4.06 11,700 4,025
52.44%
ARVIND 25-Sep-14 CE 260.00 36.00 -0.50
-1.37%
38.10
36.00
10,000 5 3.71 112,000 2,000
1.82%
BHEL 25-Sep-14 CE 210.00 25.20 1.00
4.13%
25.65
25.10
10,000 5 2.54 66,000 0
0.00%
BHEL 25-Sep-14 CE 290.00 0.40 -0.20
-33.33%
0.40
0.40
10,000 5 0.04 16,000 10,000
166.67%
DABUR 25-Sep-14 CE 235.00 3.90 -0.70
-15.22%
4.30
3.90
10,000 5 0.41 38,000 6,000
18.75%
GAIL 25-Sep-14 CE 440.00 24.00 -2.20
-8.40%
24.00
21.50
10,000 10 2.26 28,000 0
0.00%
GMRINFRA 30-Oct-14 CE 27.50 1.95 -1.40
-41.79%
1.95
1.95
10,000 1 0.20 - 0
0.00%
GMRINFRA 30-Oct-14 CE 32.50 0.60 -1.10
-64.71%
0.60
0.60
10,000 1 0.06 - 0
0.00%
GMRINFRA 30-Oct-14 CE 35.00 0.35 -0.85
-70.83%
0.35
0.35
10,000 1 0.04 - 0
0.00%
HINDZINC 25-Sep-14 CE 165.00 5.80 0.15
2.65%
6.00
5.25
10,000 5 0.57 18,000 4,000
28.57%
IGL 25-Sep-14 CE 380.00 27.90 8.30
42.35%
27.90
24.00
10,000 10 2.53 10,000 -6,000
-37.50%
ADANIPORTS 25-Sep-14 CE 280.00 19.15 2.15
12.65%
19.30
18.00
10,000 5 1.86 48,000 2,000
4.35%
NIFTY 25-Sep-14 CE 9,500.00 0.10 -7.95
-98.76%
0.10
0.10
10,000 200 0.01 - 0
0.00%
NMDC 25-Sep-14 CE 185.00 1.65 0.45
37.50%
1.65
1.25
10,000 5 0.15 26,000 6,000
30.00%
VOLTAS 25-Sep-14 CE 300.00 1.15 -4.40
-79.28%
1.45
1.15
10,000 5 0.12 8,000 8,000
0.00%
BANKNIFTY 25-Sep-14 CE 15,000.00 1,214.00 105.55
9.52%
1,250.00
1,149.95
9,925 397 118.00 52,325 -6,375
-10.86%
JUSTDIAL 25-Sep-14 CE 1,800.00 39.75 19.75
98.75%
46.80
24.90
9,625 77 3.94 5,375 2,625
95.45%
KOTAKBANK 25-Sep-14 CE 1,100.00 13.30 4.05
43.78%
13.45
9.35
9,500 19 1.10 16,500 3,000
22.22%
SIEMENS 25-Sep-14 CE 900.00 7.50 -2.80
-27.18%
11.00
7.15
9,500 19 0.79 27,000 7,000
35.00%
SBIN 25-Sep-14 CE 2,450.00 118.25 5.50
4.88%
129.05
109.85
9,500 76 11.36 15,875 0
0.00%
WIPRO 25-Sep-14 CE 590.00 5.35 -1.05
-16.41%
6.35
5.35
9,500 19 0.58 22,500 5,500
32.35%
BHARATFORG 25-Sep-14 CE 760.00 62.20 17.20
38.22%
62.30
57.00
9,000 9 5.34 15,000 0
0.00%
GAIL 25-Sep-14 CE 450.00 22.00 2.55
13.11%
22.00
17.70
9,000 9 1.70 18,000 3,000
20.00%
IFCI 25-Sep-14 CE 47.50 0.05 -3.85
-98.72%
0.05
0.05
9,000 1 0.00 9,000 9,000
0.00%
MCLEODRUSS 25-Sep-14 CE 310.00 6.40 1.90
42.22%
7.10
5.00
9,000 9 0.58 9,000 2,000
28.57%
NIFTY 27-Nov-14 CE 8,100.00 251.10 33.25
15.26%
260.00
219.90
9,000 180 22.24 11,150 5,100
84.30%
NIFTY 24-Dec-14 CE 5,000.00 3,187.95 64.40
2.06%
3,195.00
3,131.00
8,900 9 283.69 655,600 -2,350
-0.36%
BIOCON 25-Sep-14 CE 560.00 2.20 -0.05
-2.22%
3.20
1.60
8,500 17 0.22 7,500 7,500
0.00%
NIFTY 27-Nov-14 CE 6,950.00 1,170.75 -32.30
-2.68%
1,170.75
1,170.75
8,250 165 96.59 16,500 8,250
100.00%
ALBK 25-Sep-14 CE 100.00 18.70 3.05
19.49%
18.70
17.90
8,000 2 1.46 8,000 0
0.00%
ADANIENT 25-Sep-14 CE 560.00 2.80 -0.80
-22.22%
3.35
2.80
8,000 8 0.24 16,000 3,000
23.08%
ADANIPOWER 25-Sep-14 CE 65.00 0.10 -0.05
-33.33%
0.10
0.10
8,000 1 0.01 64,000 0
0.00%
DISHTV 30-Oct-14 CE 75.00 0.05 -1.70
-97.14%
0.05
0.05
8,000 1 0.00 - 0
0.00%
HDIL 25-Sep-14 CE 80.00 15.60 -5.35
-25.54%
15.60
15.60
8,000 1 1.25 8,000 8,000
0.00%
HINDPETRO 25-Sep-14 CE 440.00 40.25 1.75
4.55%
40.25
36.25
8,000 8 3.02 74,000 -5,000
-6.33%
INDIACEM 25-Sep-14 CE 110.00 12.00 4.05
50.94%
12.00
12.00
8,000 2 0.96 24,000 -8,000
-25.00%
IOC 25-Sep-14 CE 410.00 6.35 1.25
24.51%
6.90
5.50
8,000 8 0.51 6,000 3,000
100.00%
IBREALEST 25-Sep-14 CE 60.00 14.15 0.40
2.91%
14.15
13.85
8,000 2 1.12 16,000 8,000
100.00%
JPASSOCIAT 30-Oct-14 CE 60.00 1.00 -0.30
-23.08%
1.00
1.00
8,000 1 0.08 8,000 0
0.00%
JSWENERGY 25-Sep-14 CE 87.50 0.65 -0.20
-23.53%
1.00
0.65
8,000 2 0.07 8,000 4,000
100.00%
JINDALSTEL 25-Sep-14 CE 320.00 0.70 -0.55
-44.00%
1.00
0.70
8,000 8 0.07 35,000 3,000
9.38%
KOTAKBANK 25-Sep-14 CE 1,120.00 8.05 1.65
25.78%
8.20
5.10
8,000 16 0.51 7,500 3,000
66.67%
ONGC 25-Sep-14 CE 540.00 0.75 -19.40
-96.28%
0.75
0.65
8,000 8 0.05 7,000 7,000
0.00%
PTC 25-Sep-14 CE 85.00 6.75 1.25
22.73%
7.05
6.75
8,000 2 0.55 40,000 -4,000
-9.09%
SUNPHARMA 25-Sep-14 CE 920.00 7.20 2.75
61.80%
7.80
6.00
8,000 16 0.57 6,500 3,500
116.67%
TATAPOWER 25-Sep-14 CE 120.00 0.50 0.40
400.00%
0.50
0.50
8,000 2 0.04 16,000 8,000
100.00%
UNIONBANK 25-Sep-14 CE 260.00 0.45 -0.50
-52.63%
1.25
0.45
8,000 4 0.06 6,000 6,000
0.00%
UCOBANK 25-Sep-14 CE 130.00 0.10 -4.25
-97.70%
0.25
0.10
8,000 2 0.01 4,000 4,000
0.00%
BANKNIFTY 25-Sep-14 CE 17,300.00 28.80 -1.70
-5.57%
35.90
27.00
7,975 319 2.55 8,200 2,475
43.23%
BAJAJ-AUTO 25-Sep-14 CE 2,450.00 11.00 0.55
5.26%
20.65
10.90
7,875 63 1.30 6,250 4,375
233.33%
BANKNIFTY 25-Sep-14 CE 15,700.00 612.50 54.25
9.72%
670.00
585.00
7,725 309 47.37 23,250 1,950
9.15%
NIFTY 25-Sep-14 CE 6,500.00 1,605.20 56.65
3.66%
1,615.00
1,548.20
7,500 150 117.87 193,300 -1,550
-0.80%
NIFTY 25-Sep-14 CE 7,300.00 813.50 49.50
6.48%
825.55
763.00
7,500 150 60.10 158,500 750
0.48%
PNB 25-Sep-14 CE 1,100.00 3.20 -1.35
-29.67%
5.20
3.20
7,500 15 0.33 21,500 4,500
26.47%
HEROMOTOCO 25-Sep-14 CE 2,950.00 22.80 -82.05
-78.25%
31.10
19.30
7,250 58 1.87 2,000 2,000
0.00%
INFY 25-Sep-14 CE 4,000.00 3.55 0.05
1.43%
4.00
3.50
7,125 57 0.26 4,625 3,375
270.00%
NIFTY 24-Dec-14 CE 8,400.00 174.85 34.60
24.67%
180.00
145.00
7,050 4 11.34 17,100 3,750
28.09%
BANKBARODA 25-Sep-14 CE 1,000.00 4.40 0.05
1.15%
6.30
4.00
7,000 14 0.39 10,500 1,000
10.53%
CENTURYTEX 25-Sep-14 CE 580.00 49.90 9.15
22.45%
50.15
43.65
7,000 7 3.20 8,000 3,000
60.00%
CENTURYTEX 25-Sep-14 CE 720.00 2.85 1.35
90.00%
2.95
2.25
7,000 7 0.18 5,000 3,000
150.00%
LUPIN 25-Sep-14 CE 1,380.00 16.00 5.55
53.11%
17.35
10.10
7,000 28 1.03 6,250 3,750
150.00%
RANBAXY 25-Sep-14 CE 710.00 5.30 2.35
79.66%
7.00
5.30
7,000 7 0.40 14,000 0
0.00%
RANBAXY 25-Sep-14 CE 720.00 4.00 2.00
100.00%
5.50
4.00
7,000 7 0.31 12,000 0
0.00%
TITAN 25-Sep-14 CE 430.00 2.70 1.70
170.00%
3.95
2.30
7,000 7 0.19 4,000 3,000
300.00%
TATACOMM 25-Sep-14 CE 420.00 2.40 -0.30
-11.11%
3.75
2.40
7,000 7 0.23 5,000 2,000
66.67%
NIFTY 25-Sep-14 CE 6,600.00 1,502.90 47.20
3.24%
1,502.90
1,478.00
6,650 133 99.56 123,700 3,750
3.13%
RELINFRA 25-Sep-14 CE 880.00 2.50 -37.70
-93.78%
2.60
2.10
6,500 13 0.16 4,500 4,500
0.00%
MCDOWELL-N 25-Sep-14 CE 2,550.00 20.00 5.00
33.33%
20.70
14.85
6,500 52 1.27 8,375 1,875
28.85%
JUSTDIAL 25-Sep-14 CE 1,750.00 56.65 25.95
84.53%
64.00
33.70
6,250 50 3.47 2,625 1,375
110.00%
LUPIN 25-Sep-14 CE 1,400.00 10.50 2.15
25.75%
13.00
7.50
6,250 25 0.74 6,000 4,250
242.86%
TECHM 25-Sep-14 CE 2,350.00 98.05 24.65
33.58%
101.00
70.00
6,250 50 5.31 5,500 -2,125
-27.87%
BPCL 25-Sep-14 CE 660.00 44.00 1.30
3.04%
44.00
37.50
6,000 12 2.35 40,500 500
1.25%
CIPLA 25-Sep-14 CE 510.00 62.00 32.55
110.53%
62.00
45.00
6,000 6 3.19 40,000 -2,000
-4.76%
CANBK 25-Sep-14 CE 480.00 1.00 0.00
0.00%
1.00
0.90
6,000 6 0.05 27,000 1,000
3.85%
CESC 25-Sep-14 CE 720.00 18.95 -4.55
-19.36%
21.45
18.25
6,000 12 1.18 7,500 2,500
50.00%
CROMPGREAV 25-Sep-14 CE 190.00 17.25 -2.85
-14.18%
18.20
17.25
6,000 3 1.06 12,000 2,000
20.00%
ADANIPORTS 25-Sep-14 CE 350.00 1.00 -0.20
-16.67%
1.30
1.00
6,000 3 0.07 26,000 6,000
30.00%
NTPC 25-Sep-14 CE 130.00 12.00 0.20
1.69%
12.00
11.00
6,000 3 0.69 20,000 2,000
11.11%
PFC 25-Sep-14 CE 320.00 0.50 -0.20
-28.57%
0.60
0.50
6,000 3 0.03 12,000 4,000
50.00%
RELCAPITAL 25-Sep-14 CE 520.00 40.35 6.15
17.98%
42.05
39.55
6,000 6 2.44 3,000 -2,000
-40.00%
TATAMTRDVR 25-Sep-14 CE 360.00 19.55 -5.95
-23.33%
21.00
19.55
6,000 3 1.20 102,000 -4,000
-3.77%
ZEEL 25-Sep-14 CE 275.00 15.80 2.80
21.54%
17.45
15.80
6,000 6 0.98 5,000 0
0.00%
NIFTY 24-Dec-14 CE 8,600.00 102.00 13.35
15.06%
103.00
88.05
5,800 1 5.72 6,800 2,450
56.32%
RELIANCE 30-Oct-14 CE 1,300.00 4.00 -0.85
-17.53%
4.50
3.00
5,750 23 0.22 11,750 5,000
74.07%
NIFTY 25-Sep-14 CE 6,400.00 1,708.00 55.80
3.38%
1,712.00
1,701.00
5,550 111 94.68 84,350 -4,050
-4.58%
GLENMARK 25-Sep-14 CE 740.00 17.60 2.45
16.17%
18.45
15.30
5,500 11 0.94 9,000 4,000
80.00%
HDFC 25-Sep-14 CE 1,180.00 3.20 0.30
10.34%
3.90
3.20
5,500 22 0.21 7,250 2,750
61.11%
RELIANCE 25-Sep-14 CE 960.00 73.00 7.40
11.28%
75.00
66.00
5,500 22 3.87 24,250 -500
-2.02%
RELIANCE 25-Sep-14 CE 1,200.00 1.00 0.05
5.26%
1.00
0.80
5,250 21 0.05 28,750 2,750
10.58%
JUSTDIAL 25-Sep-14 CE 1,650.00 104.10 44.00
73.21%
111.55
69.00
5,125 41 4.72 1,250 -1,250
-50.00%
ASIANPAINT 25-Sep-14 CE 670.00 4.20 -1.30
-23.64%
5.95
3.75
5,000 10 0.22 10,000 -2,500
-20.00%
COALINDIA 25-Sep-14 CE 410.00 0.70 -0.60
-46.15%
1.30
0.70
5,000 5 0.05 13,000 1,000
8.33%
GRASIM 25-Sep-14 CE 3,500.00 171.00 89.05
108.66%
175.00
95.00
5,000 40 6.84 4,125 -750
-15.38%
HINDUNILVR 25-Sep-14 CE 700.00 36.75 -6.85
-15.71%
38.35
36.00
5,000 10 1.86 109,000 0
0.00%
IOC 25-Sep-14 CE 430.00 2.90 -8.05
-73.52%
3.00
2.90
5,000 5 0.15 4,000 4,000
0.00%
NIFTY 25-Sep-14 CE 7,850.00 292.80 39.55
15.62%
308.00
250.00
5,000 100 14.15 11,100 -350
-3.06%
RANBAXY 25-Sep-14 CE 620.00 45.10 16.60
58.25%
45.10
44.90
5,000 5 2.25 47,000 0
0.00%
TATACHEM 25-Sep-14 CE 450.00 2.25 -0.60
-21.05%
2.75
2.25
5,000 5 0.12 9,000 1,000
12.50%
TCS 30-Oct-14 CE 2,600.00 79.60 7.00
9.64%
85.00
71.00
5,000 40 3.91 18,000 1,875
11.63%
AXISBANK 25-Sep-14 CE 380.00 34.90 3.90
12.58%
34.90
34.90
5,000 4 1.75 12,500 -1,250
-9.09%
AXISBANK 25-Sep-14 CE 460.00 1.40 -41.40
-96.73%
1.50
1.40
5,000 4 0.07 2,500 2,500
0.00%
GRASIM 25-Sep-14 CE 3,650.00 85.50 52.25
157.14%
99.00
40.05
4,750 38 4.01 1,125 375
50.00%
BIOCON 25-Sep-14 CE 460.00 35.00 10.00
40.00%
38.00
32.00
4,500 9 1.53 4,500 1,500
50.00%
ICICIBANK 25-Sep-14 CE 1,450.00 153.30 -0.30
-0.20%
173.00
153.05
4,500 18 7.35 110,750 -2,500
-2.21%
JUBLFOOD 25-Sep-14 CE 1,400.00 32.05 8.05
33.54%
39.95
24.00
4,500 18 1.42 3,750 500
15.38%
TCS 25-Sep-14 CE 2,800.00 5.05 0.30
6.32%
5.50
4.05
4,500 36 0.22 11,875 4,125
53.23%
BAJAJ-AUTO 25-Sep-14 CE 2,250.00 70.00 -1.00
-1.41%
100.00
70.00
4,375 35 3.84 3,625 -1,125
-23.68%
DRREDDY 25-Sep-14 CE 3,200.00 14.40 5.05
54.01%
14.40
9.05
4,375 35 0.51 4,625 2,250
94.74%
LT 30-Oct-14 CE 1,600.00 66.00 -45.20
-40.65%
74.00
66.00
4,250 17 2.82 250 250
0.00%
NIFTY 25-Sep-14 CE 8,950.00 0.70 -0.05
-6.67%
1.00
0.70
4,200 84 0.03 - 0
0.00%
HEXAWARE 25-Sep-14 CE 190.00 0.85 -1.75
-67.31%
1.00
0.85
4,000 2 0.04 2,000 2,000
0.00%
ANDHRABANK 25-Sep-14 CE 60.00 16.10 -22.95
-58.77%
16.10
16.10
4,000 1 0.64 4,000 4,000
0.00%
ARVIND 25-Sep-14 CE 250.00 47.00 2.75
6.21%
47.00
47.00
4,000 2 1.88 56,000 -2,000
-3.45%
DABUR 25-Sep-14 CE 250.00 1.30 -0.20
-13.33%
1.65
1.30
4,000 2 0.06 50,000 0
0.00%
HINDALCO 25-Sep-14 CE 165.00 13.65 -0.85
-5.86%
15.40
13.65
4,000 2 0.58 44,000 2,000
4.76%
JSWENERGY 25-Sep-14 CE 75.00 6.25 1.70
37.36%
6.25
6.25
4,000 1 0.25 24,000 0
0.00%
JISLJALEQS 25-Sep-14 CE 85.00 9.85 0.55
5.91%
9.85
9.85
4,000 1 0.39 8,000 -4,000
-33.33%
JISLJALEQS 25-Sep-14 CE 115.00 0.55 0.25
83.33%
0.55
0.55
4,000 1 0.02 8,000 4,000
100.00%
L&TFH 25-Sep-14 CE 62.50 5.90 0.45
8.26%
5.90
5.90
4,000 1 0.24 - -4,000
-100.00%
ORIENTBANK 25-Sep-14 CE 260.00 21.15 -2.45
-10.38%
21.15
20.10
4,000 2 0.82 38,000 0
0.00%
PETRONET 25-Sep-14 CE 170.00 30.95 20.60
199.03%
30.95
26.85
4,000 2 1.16 6,000 -2,000
-25.00%
PETRONET 25-Sep-14 CE 215.00 3.70 -4.50
-54.88%
4.50
3.70
4,000 2 0.16 2,000 2,000
0.00%
PNB 25-Sep-14 CE 1,080.00 5.30 -1.70
-24.29%
7.30
5.30
4,000 8 0.24 8,000 1,500
23.08%
RPOWER 25-Sep-14 CE 92.50 0.45 -0.10
-18.18%
0.45
0.45
4,000 1 0.02 44,000 0
0.00%
SAIL 25-Sep-14 CE 105.00 0.10 0.00
0.00%
0.10
0.10
4,000 1 0.00 36,000 4,000
12.50%
TATACHEM 25-Sep-14 CE 380.00 29.00 3.45
13.50%
29.00
28.35
4,000 4 1.14 18,000 -2,000
-10.00%
TATAPOWER 25-Sep-14 CE 85.00 6.35 -0.65
-9.29%
6.35
6.35
4,000 1 0.25 84,000 0
0.00%
TATAPOWER 30-Oct-14 CE 95.00 2.75 -8.00
-74.42%
2.75
2.75
4,000 1 0.11 - 0
0.00%
UCOBANK 25-Sep-14 CE 85.00 7.00 -0.40
-5.41%
7.00
7.00
4,000 1 0.28 28,000 0
0.00%
ZEEL 25-Sep-14 CE 285.00 10.10 0.10
1.00%
11.25
10.10
4,000 4 0.43 5,000 0
0.00%
NIFTY 25-Sep-14 CE 7,200.00 909.05 50.45
5.88%
924.90
858.20
3,900 78 34.44 167,900 -1,600
-0.94%
MARUTI 25-Sep-14 CE 2,850.00 115.85 -6.55
-5.35%
142.15
113.15
3,875 31 4.87 21,250 375
1.80%
LUPIN 25-Sep-14 CE 1,280.00 58.35 11.05
23.36%
66.20
43.00
3,750 15 2.06 9,000 750
9.09%
ULTRACEMCO 25-Sep-14 CE 2,850.00 35.15 -3.60
-9.29%
38.50
24.95
3,750 30 1.22 625 500
400.00%
NIFTY 24-Dec-14 CE 6,500.00 1,737.75 67.75
4.06%
1,737.75
1,680.00
3,700 0 62.97 397,900 -100
-0.03%
MARUTI 25-Sep-14 CE 2,800.00 151.00 -8.85
-5.54%
174.00
151.00
3,625 29 5.84 30,750 -1,625
-5.02%
RELINFRA 25-Sep-14 CE 860.00 3.80 -41.05
-91.53%
3.80
2.75
3,500 7 0.11 2,000 2,000
0.00%
DRREDDY 25-Sep-14 CE 3,150.00 22.45 5.40
31.67%
23.10
16.70
3,500 28 0.68 2,125 -125
-5.56%
HCLTECH 25-Sep-14 CE 1,850.00 3.65 0.70
23.73%
3.70
3.40
3,250 13 0.11 1,000 -1,000
-50.00%
NIFTY 31-Dec-15 CE 9,000.00 461.50 35.65
8.37%
465.00
428.65
3,250 2 14.63 118,550 2,400
2.07%
BANKNIFTY 25-Sep-14 CE 15,300.00 942.55 74.55
8.59%
965.00
880.00
3,125 125 28.90 3,075 1,800
141.18%
MCDOWELL-N 30-Oct-14 CE 2,500.00 28.50 2.70
10.47%
29.90
25.00
3,125 25 0.87 8,125 -375
-4.41%
ULTRACEMCO 25-Sep-14 CE 2,900.00 20.30 16.75
471.83%
26.55
20.30
3,125 25 0.75 1,875 0
0.00%
BHARATFORG 25-Sep-14 CE 880.00 5.75 0.70
13.86%
5.75
5.70
3,000 3 0.17 2,000 0
0.00%
GAIL 25-Sep-14 CE 430.00 33.00 2.60
8.55%
34.00
33.00
3,000 3 1.00 11,000 1,000
10.00%
IOC 25-Sep-14 CE 420.00 4.55 -8.00
-63.75%
5.75
4.55
3,000 3 0.16 2,000 2,000
0.00%
JINDALSTEL 25-Sep-14 CE 220.00 29.60 -6.40
-17.78%
29.60
28.00
3,000 3 0.86 20,000 0
0.00%
PNB 25-Sep-14 CE 1,120.00 2.70 -0.30
-10.00%
2.70
2.60
3,000 6 0.08 2,000 500
33.33%
RANBAXY 25-Sep-14 CE 730.00 2.90 1.65
132.00%
2.90
2.90
3,000 3 0.09 5,000 2,000
66.67%
RANBAXY 25-Sep-14 CE 740.00 2.50 0.25
11.11%
3.00
2.50
3,000 3 0.08 3,000 3,000
0.00%
SUNPHARMA 25-Sep-14 CE 940.00 3.95 -0.65
-14.13%
4.40
3.80
3,000 6 0.12 1,500 1,500
0.00%
SUNTV 25-Sep-14 CE 370.00 13.25 -3.65
-21.60%
15.35
13.05
3,000 3 0.42 9,000 1,000
12.50%
TATACHEM 25-Sep-14 CE 370.00 33.00 -0.90
-2.65%
33.00
32.00
3,000 3 0.97 18,000 -1,000
-5.26%
WIPRO 25-Sep-14 CE 620.00 2.10 0.10
5.00%
2.50
1.80
3,000 6 0.06 2,500 2,000
400.00%
SBIN 25-Sep-14 CE 3,000.00 1.45 -0.35
-19.44%
2.00
1.45
2,875 23 0.04 3,625 1,000
38.10%
ABIRLANUVO 25-Sep-14 CE 1,550.00 15.90 -3.10
-16.32%
29.45
15.90
2,750 11 0.65 3,750 0
0.00%
AUROPHARMA 25-Sep-14 CE 940.00 2.90 0.30
11.54%
2.95
2.80
2,500 5 0.07 6,000 1,000
20.00%
ASIANPAINT 25-Sep-14 CE 620.00 20.00 -2.50
-11.11%
20.00
17.80
2,500 5 0.48 10,000 0
0.00%
BANKBARODA 25-Sep-14 CE 1,040.00 2.05 -0.35
-14.58%
2.25
2.05
2,500 5 0.05 5,000 2,000
66.67%
HCLTECH 25-Sep-14 CE 1,600.00 79.75 0.95
1.21%
79.75
61.55
2,500 10 1.73 18,500 -2,250
-10.84%
MARUTI 25-Sep-14 CE 3,250.00 7.10 -6.45
-47.60%
8.55
7.10
2,500 20 0.20 1,500 1,500
0.00%
SUNPHARMA 25-Sep-14 CE 930.00 5.55 2.25
68.18%
5.60
5.40
2,500 5 0.14 2,000 1,500
300.00%
AXISBANK 25-Sep-14 CE 480.00 0.65 0.10
18.18%
0.75
0.65
2,500 2 0.02 8,750 2,500
40.00%
WIPRO 25-Sep-14 CE 610.00 3.00 -0.70
-18.92%
3.00
2.50
2,500 5 0.07 14,500 1,000
7.41%
SBIN 25-Sep-14 CE 2,400.00 151.00 2.60
1.75%
165.00
148.15
2,375 19 3.67 43,000 -375
-0.86%
GRASIM 25-Sep-14 CE 3,750.00 54.00 -152.00
-73.79%
61.00
27.70
2,250 18 1.09 750 750
0.00%
NIFTY 31-Dec-15 CE 10,000.00 160.35 15.35
10.59%
160.35
131.15
2,250 1 3.50 43,750 2,000
4.79%
BANKNIFTY 30-Oct-14 CE 16,500.00 375.00 68.45
22.33%
400.00
370.00
2,175 87 8.56 2,125 2,100
8,400.00%
NIFTY 30-Oct-14 CE 7,600.00 566.90 47.45
9.13%
590.55
524.00
2,150 43 11.95 15,400 0
0.00%
GRASIM 25-Sep-14 CE 3,800.00 36.00 -154.60
-81.11%
47.00
23.45
2,125 17 0.81 625 625
0.00%
TCS 25-Sep-14 CE 2,750.00 8.00 0.20
2.56%
9.05
8.00
2,125 17 0.18 12,750 -125
-0.97%
ARVIND 25-Sep-14 CE 230.00 65.90 3.05
4.85%
65.90
65.90
2,000 1 1.32 10,000 -2,000
-16.67%
ARVIND 25-Sep-14 CE 240.00 55.00 -0.35
-0.63%
55.00
55.00
2,000 1 1.10 20,000 0
0.00%
ARVIND 30-Oct-14 CE 320.00 11.05 -3.80
-25.59%
11.05
11.05
2,000 1 0.22 2,000 2,000
0.00%
AUROPHARMA 25-Sep-14 CE 920.00 3.75 -0.20
-5.06%
4.40
3.75
2,000 4 0.08 22,000 1,500
7.32%
APOLLOTYRE 25-Sep-14 CE 160.00 26.95 5.00
22.78%
26.95
26.95
2,000 1 0.54 84,000 0
0.00%
APOLLOTYRE 30-Oct-14 CE 220.00 4.45 -2.20
-33.08%
4.45
4.45
2,000 1 0.09 2,000 2,000
0.00%
BHARATFORG 25-Sep-14 CE 780.00 48.00 14.00
41.18%
48.00
42.30
2,000 2 0.90 14,000 0
0.00%
BHEL 25-Sep-14 CE 310.00 0.15 -10.50
-98.59%
0.15
0.15
2,000 1 0.00 - 0
0.00%
BANKBARODA 25-Sep-14 CE 860.00 59.00 21.00
55.26%
59.90
59.00
2,000 4 1.18 3,000 0
0.00%
BANKINDIA 25-Sep-14 CE 330.00 1.70 -0.20
-10.53%
1.90
1.70
2,000 2 0.04 13,000 1,000
8.33%
BANKINDIA 25-Sep-14 CE 340.00 0.95 -0.05
-5.00%
0.95
0.95
2,000 2 0.02 6,000 2,000
50.00%
RELINFRA 25-Sep-14 CE 900.00 1.90 -34.05
-94.71%
1.90
1.25
2,000 4 0.03 2,000 2,000
0.00%
BHARTIARTL 27-Nov-14 CE 370.00 30.00 6.10
25.52%
30.00
30.00
2,000 2 0.60 2,000 2,000
0.00%
CESC 25-Sep-14 CE 700.00 26.20 -4.50
-14.66%
28.95
26.20
2,000 4 0.55 5,500 0
0.00%
CESC 25-Sep-14 CE 780.00 4.70 -15.00
-76.14%
4.90
4.70
2,000 4 0.10 1,500 1,500
0.00%
CROMPGREAV 25-Sep-14 CE 250.00 0.55 -6.80
-92.52%
0.55
0.55
2,000 1 0.01 2,000 2,000
0.00%
DLF 25-Sep-14 CE 270.00 0.05 -0.20
-80.00%
0.05
0.05
2,000 1 0.00 8,000 0
0.00%
DABUR 25-Sep-14 CE 220.00 13.75 2.00
17.02%
13.75
13.75
2,000 1 0.28 18,000 2,000
12.50%
DABUR 25-Sep-14 CE 225.00 8.75 -2.25
-20.45%
8.75
8.75
2,000 1 0.18 12,000 2,000
20.00%
EXIDEIND 25-Sep-14 CE 150.00 17.00 2.10
14.09%
17.00
17.00
2,000 1 0.34 2,000 -2,000
-50.00%
GLENMARK 25-Sep-14 CE 780.00 6.65 -0.40
-5.67%
10.40
5.45
2,000 4 0.16 4,500 1,500
50.00%
HINDALCO 25-Sep-14 CE 160.00 18.00 -1.00
-5.26%
18.00
18.00
2,000 1 0.36 100,000 0
0.00%
HINDALCO 25-Sep-14 CE 220.00 0.30 -0.05
-14.29%
0.30
0.30
2,000 1 0.01 8,000 2,000
33.33%
HINDPETRO 25-Sep-14 CE 420.00 52.10 5.20
11.09%
52.10
52.10
2,000 2 1.04 21,000 0
0.00%
HINDPETRO 25-Sep-14 CE 540.00 4.40 0.40
10.00%
4.40
3.65
2,000 2 0.08 16,000 1,000
6.67%
HINDPETRO 25-Sep-14 CE 560.00 2.00 -0.15
-6.98%
2.00
1.00
2,000 2 0.03 4,000 -1,000
-20.00%
HINDZINC 25-Sep-14 CE 190.00 1.00 -7.35
-88.02%
1.00
1.00
2,000 1 0.02 2,000 2,000
0.00%
IDEA 25-Sep-14 CE 150.00 22.00 4.40
25.00%
22.00
22.00
2,000 1 0.44 22,000 0
0.00%
IDFC 25-Sep-14 CE 130.00 16.55 -0.10
-0.60%
16.55
16.55
2,000 1 0.33 24,000 0
0.00%
IGL 25-Sep-14 CE 370.00 33.00 8.00
32.00%
36.00
33.00
2,000 2 0.69 9,000 0
0.00%
IGL 25-Sep-14 CE 390.00 17.70 3.70
26.43%
17.70
15.75
2,000 2 0.33 4,000 -2,000
-33.33%
KTKBANK 25-Sep-14 CE 120.00 9.60 -0.05
-0.52%
9.60
9.60
2,000 1 0.19 18,000 0
0.00%
KTKBANK 25-Sep-14 CE 150.00 0.45 0.05
12.50%
0.45
0.45
2,000 1 0.01 4,000 2,000
100.00%
MCLEODRUSS 25-Sep-14 CE 320.00 3.80 1.05
38.18%
4.00
3.80
2,000 2 0.08 12,000 -1,000
-7.69%
NIFTY 25-Sep-14 CE 7,650.00 473.00 52.65
12.53%
478.75
466.60
2,000 40 9.50 4,100 -1,300
-24.07%
NTPC 25-Sep-14 CE 165.00 0.25 -9.55
-97.45%
0.25
0.25
2,000 1 0.01 2,000 2,000
0.00%
NTPC 25-Sep-14 CE 170.00 0.10 -0.05
-33.33%
0.10
0.10
2,000 1 0.00 26,000 2,000
8.33%
NTPC 30-Oct-14 CE 140.00 8.15 -6.45
-44.18%
8.15
8.15
2,000 1 0.16 2,000 2,000
0.00%
NTPC 30-Oct-14 CE 145.00 5.00 -6.90
-57.98%
5.00
5.00
2,000 1 0.10 2,000 2,000
0.00%
ORIENTBANK 25-Sep-14 CE 320.00 1.50 0.15
11.11%
1.50
1.50
2,000 1 0.03 16,000 0
0.00%
ONGC 25-Sep-14 CE 400.00 46.00 -0.95
-2.02%
46.00
45.00
2,000 2 0.91 39,000 0
0.00%
POWERGRID 25-Sep-14 CE 125.00 7.65 0.65
9.29%
7.65
7.65
2,000 1 0.15 72,000 0
0.00%
PETRONET 25-Sep-14 CE 175.00 26.05 15.30
142.33%
26.05
26.05
2,000 1 0.52 6,000 2,000
50.00%
PETRONET 25-Sep-14 CE 185.00 9.80 4.10
71.93%
9.80
9.80
2,000 1 0.20 2,000 0
0.00%
RELCAPITAL 25-Sep-14 CE 660.00 1.05 -0.30
-22.22%
1.30
1.05
2,000 2 0.02 13,000 1,000
8.33%
RCOM 25-Sep-14 CE 110.00 18.00 8.00
80.00%
18.00
18.00
2,000 1 0.36 48,000 0
0.00%
RCOM 25-Sep-14 CE 155.00 0.25 -10.10
-97.58%
0.25
0.25
2,000 1 0.01 2,000 2,000
0.00%
RCOM 25-Sep-14 CE 160.00 0.15 -8.45
-98.26%
0.15
0.15
2,000 1 0.00 2,000 2,000
0.00%
RECLTD 25-Sep-14 CE 340.00 0.50 -0.10
-16.67%
0.60
0.50
2,000 2 0.01 17,000 0
0.00%
SUNTV 25-Sep-14 CE 410.00 4.00 -0.60
-13.04%
4.00
4.00
2,000 2 0.08 3,000 0
0.00%
TATAMOTORS 25-Sep-14 CE 450.00 69.40 -5.60
-7.47%
69.45
69.40
2,000 2 1.39 61,000 -2,000
-3.17%
TITAN 25-Sep-14 CE 360.00 30.00 8.25
37.93%
30.00
19.20
2,000 2 0.49 18,000 -1,000
-5.26%
TATAMTRDVR 25-Sep-14 CE 430.00 1.30 -6.40
-83.12%
1.30
1.30
2,000 1 0.03 - 0
0.00%
VOLTAS 25-Sep-14 CE 230.00 30.25 10.15
50.50%
30.25
30.25
2,000 1 0.61 30,000 0
0.00%
YESBANK 25-Sep-14 CE 720.00 1.50 -5.00
-76.92%
1.50
1.50
2,000 2 0.03 2,000 2,000
0.00%
ZEEL 25-Sep-14 CE 270.00 17.45 4.45
34.23%
17.45
16.20
2,000 2 0.34 4,000 0
0.00%
NIFTY 24-Dec-14 CE 8,100.00 329.30 44.30
15.54%
329.30
298.70
1,850 0 5.77 5,400 100
1.89%
DRREDDY 25-Sep-14 CE 3,250.00 7.55 1.25
19.84%
7.85
7.20
1,750 14 0.13 2,125 375
21.43%
ULTRACEMCO 25-Sep-14 CE 2,600.00 155.00 57.00
58.16%
160.00
146.15
1,750 14 2.68 4,000 0
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,500.00 8.00 -1.65
-17.10%
11.60
5.50
1,625 13 0.16 1,375 1,000
266.67%
INFY 25-Sep-14 CE 3,950.00 6.40 1.00
18.52%
6.85
6.40
1,625 13 0.11 3,000 1,500
100.00%
MARUTI 25-Sep-14 CE 3,300.00 4.35 -6.65
-60.45%
6.45
4.35
1,625 13 0.10 1,375 1,375
0.00%
NIFTY 25-Sep-14 CE 7,750.00 381.75 48.40
14.52%
392.85
335.00
1,550 31 5.37 16,600 -350
-2.06%
AUROPHARMA 25-Sep-14 CE 780.00 49.65 2.65
5.64%
56.65
49.65
1,500 3 0.81 18,000 1,000
5.88%
AUROPHARMA 25-Sep-14 CE 960.00 2.10 -10.25
-83.00%
2.10
2.00
1,500 3 0.03 1,500 1,500
0.00%
GLENMARK 25-Sep-14 CE 800.00 5.05 1.55
44.29%
5.05
4.60
1,500 3 0.07 1,000 1,000
0.00%
HINDUNILVR 25-Sep-14 CE 800.00 2.00 -0.35
-14.89%
2.00
1.50
1,500 3 0.02 17,500 -1,000
-5.41%
ABIRLANUVO 25-Sep-14 CE 1,450.00 60.00 -0.70
-1.15%
67.90
57.00
1,500 6 0.95 5,250 -250
-4.55%
NIFTY 24-Dec-14 CE 8,900.00 33.50 3.55
11.85%
38.25
33.00
1,500 1 0.55 22,450 1,000
4.66%
SUNPHARMA 25-Sep-14 CE 910.00 11.35 6.35
127.00%
11.35
7.00
1,500 3 0.14 7,000 1,000
16.67%
NIFTY 25-Sep-14 CE 5,800.00 2,299.60 53.40
2.38%
2,314.00
2,285.00
1,450 29 33.43 198,550 -1,150
-0.58%
DRREDDY 25-Sep-14 CE 2,950.00 96.50 7.05
7.88%
96.60
84.90
1,375 11 1.27 3,000 0
0.00%
MCDOWELL-N 25-Sep-14 CE 2,700.00 5.50 -0.05
-0.90%
5.55
5.00
1,375 11 0.07 4,250 500
13.33%
SBIN 25-Sep-14 CE 2,900.00 3.90 -6.05
-60.80%
3.90
3.90
1,375 11 0.05 125 125
0.00%
TECHM 25-Sep-14 CE 2,650.00 7.45 3.70
98.67%
7.75
7.00
1,375 11 0.10 875 875
0.00%
ULTRACEMCO 25-Sep-14 CE 2,950.00 15.00 -92.60
-86.06%
16.95
14.05
1,375 11 0.21 1,125 1,125
0.00%
NIFTY 24-Dec-14 CE 2,700.00 5,458.00 129.80
2.44%
5,458.00
5,450.00
1,300 1 70.95 111,600 -50
-0.04%
HEROMOTOCO 25-Sep-14 CE 2,600.00 242.00 63.85
35.84%
242.00
215.00
1,250 10 2.80 5,250 -375
-6.67%
HAVELLS 25-Sep-14 CE 275.00 15.00 -9.85
-39.64%
15.00
15.00
1,250 1 0.19 1,250 1,250
0.00%
HAVELLS 25-Sep-14 CE 292.00 8.00 -4.50
-36.00%
8.00
8.00
1,250 1 0.10 16,250 0
0.00%
HAVELLS 25-Sep-14 CE 320.00 3.00 -0.50
-14.29%
3.00
3.00
1,250 1 0.04 2,500 0
0.00%
LT 25-Sep-14 CE 1,450.00 143.00 -15.50
-9.78%
145.50
143.00
1,250 5 1.81 2,250 0
0.00%
M&M 25-Sep-14 CE 1,550.00 4.90 0.20
4.26%
7.45
3.15
1,250 5 0.06 6,750 500
8.00%
NIFTY 25-Sep-14 CE 6,100.00 1,980.95 115.65
6.20%
1,982.40
1,952.50
1,250 25 24.69 44,450 450
1.02%
AXISBANK 30-Oct-14 CE 440.00 12.90 2.25
21.13%
12.90
12.90
1,250 1 0.16 1,250 1,250
0.00%
BANKNIFTY 25-Sep-14 CE 15,600.00 690.00 59.45
9.43%
710.00
650.00
1,225 49 8.23 7,675 50
0.66%
ULTRACEMCO 25-Sep-14 CE 2,650.00 128.80 59.85
86.80%
128.80
100.10
1,125 9 1.29 1,875 -125
-6.25%
NIFTY 24-Dec-14 CE 6,000.00 2,205.00 58.50
2.73%
2,219.80
2,160.90
1,100 1 24.14 279,350 -550
-0.20%
NIFTY 31-Dec-15 CE 8,000.00 970.00 39.80
4.28%
1,008.50
932.00
1,050 1 10.14 39,050 400
1.03%
AUROPHARMA 25-Sep-14 CE 760.00 61.45 4.75
8.38%
61.45
61.45
1,000 2 0.61 4,500 1,000
28.57%
AUROPHARMA 30-Oct-14 CE 900.00 12.25 -11.25
-47.87%
12.25
12.25
1,000 2 0.12 1,000 1,000
0.00%
ASIANPAINT 25-Sep-14 CE 680.00 3.45 -0.30
-8.00%
3.50
3.45
1,000 2 0.03 5,000 0
0.00%
BANKINDIA 25-Sep-14 CE 270.00 23.00 7.20
45.57%
23.00
23.00
1,000 1 0.23 1,000 0
0.00%
CESC 25-Sep-14 CE 800.00 2.50 -14.10
-84.94%
3.40
2.50
1,000 2 0.03 1,000 1,000
0.00%
GRASIM 25-Sep-14 CE 3,550.00 140.50 -137.50
-49.46%
140.50
74.45
1,000 8 0.98 250 250
0.00%
GLENMARK 25-Sep-14 CE 720.00 30.40 3.30
12.18%
30.40
30.40
1,000 2 0.30 2,000 0
0.00%
GODREJIND 25-Sep-14 CE 360.00 3.05 0.05
1.67%
3.05
3.05
1,000 1 0.03 7,000 0
0.00%
HINDPETRO 25-Sep-14 CE 400.00 70.20 8.20
13.23%
70.20
70.20
1,000 1 0.70 2,000 0
0.00%
INDUSINDBK 25-Sep-14 CE 590.00 37.50 7.50
25.00%
37.50
37.50
1,000 2 0.38 8,000 -1,000
-11.11%
IOC 25-Sep-14 CE 360.00 30.00 2.30
8.30%
30.00
30.00
1,000 1 0.30 24,000 0
0.00%
ITC 25-Sep-14 CE 330.00 21.70 -5.10
-19.03%
21.70
21.70
1,000 1 0.22 15,000 0
0.00%
ITC 25-Sep-14 CE 390.00 0.55 0.00
0.00%
0.55
0.55
1,000 1 0.01 10,000 0
0.00%
ITC 25-Sep-14 CE 400.00 0.30 0.05
20.00%
0.30
0.30
1,000 1 0.00 1,000 0
0.00%
ITC 30-Oct-14 CE 370.00 7.00 -5.40
-43.55%
7.00
7.00
1,000 1 0.07 1,000 1,000
0.00%
JINDALSTEL 25-Sep-14 CE 200.00 45.95 5.95
14.88%
45.95
45.95
1,000 1 0.46 4,000 -1,000
-20.00%
JINDALSTEL 25-Sep-14 CE 330.00 0.55 -0.95
-63.33%
0.55
0.55
1,000 1 0.01 17,000 0
0.00%
LUPIN 25-Sep-14 CE 1,420.00 9.05 2.35
35.07%
9.05
8.65
1,000 4 0.09 2,000 500
33.33%
LICHSGFIN 25-Sep-14 CE 290.00 21.95 2.85
14.92%
21.95
21.95
1,000 1 0.22 3,000 0
0.00%
M&M 25-Sep-14 CE 1,600.00 3.00 0.50
20.00%
8.00
2.50
1,000 4 0.04 1,000 0
0.00%
M&MFIN 25-Sep-14 CE 260.00 28.00 13.70
95.80%
28.00
28.00
1,000 1 0.28 1,000 0
0.00%
M&MFIN 25-Sep-14 CE 270.00 16.60 0.95
6.07%
16.60
16.60
1,000 1 0.17 7,000 1,000
16.67%
PNB 25-Sep-14 CE 860.00 120.45 -7.00
-5.49%
120.45
120.45
1,000 2 1.20 7,500 0
0.00%
PNB 25-Sep-14 CE 940.00 52.40 -8.35
-13.74%
57.00
52.40
1,000 2 0.55 9,500 0
0.00%
RELIANCE 25-Sep-14 CE 1,260.00 2.25 -11.70
-83.87%
2.25
2.25
1,000 4 0.02 1,000 1,000
0.00%
SUNPHARMA 25-Sep-14 CE 800.00 70.00 18.75
36.59%
71.00
70.00
1,000 2 0.71 5,500 0
0.00%
SUNTV 25-Sep-14 CE 390.00 8.20 0.20
2.50%
8.20
8.20
1,000 1 0.08 3,000 0
0.00%
TATAMOTORS 25-Sep-14 CE 470.00 50.30 -3.85
-7.11%
50.30
50.30
1,000 1 0.50 18,000 -1,000
-5.26%
TATAMOTORS 30-Oct-14 CE 600.00 5.80 1.80
45.00%
5.80
5.80
1,000 1 0.06 35,000 0
0.00%
TATASTEEL 25-Sep-14 CE 480.00 45.00 4.25
10.43%
45.00
45.00
1,000 1 0.45 11,000 0
0.00%
TATASTEEL 30-Oct-14 CE 580.00 8.00 -29.20
-78.49%
8.00
8.00
1,000 1 0.08 1,000 1,000
0.00%
TATACOMM 25-Sep-14 CE 430.00 2.50 -17.60
-87.56%
2.50
2.50
1,000 1 0.03 1,000 1,000
0.00%
YESBANK 30-Oct-14 CE 620.00 30.00 13.40
80.72%
30.00
30.00
1,000 1 0.30 - 0
0.00%
NIFTY 27-Nov-14 CE 8,700.00 36.95 -5.05
-12.02%
36.95
30.00
900 18 0.30 800 800
0.00%
GRASIM 25-Sep-14 CE 3,900.00 20.00 -142.70
-87.71%
22.70
18.50
875 7 0.18 625 625
0.00%
NIFTY 27-Nov-14 CE 7,900.00 380.00 44.65
13.31%
380.00
329.90
800 16 2.90 200 200
0.00%
ACC 25-Sep-14 CE 1,700.00 9.40 -19.35
-67.30%
9.40
7.00
750 3 0.06 250 250
0.00%
BANKNIFTY 30-Oct-14 CE 17,000.00 186.75 56.25
43.10%
200.00
176.35
750 30 1.47 1,000 700
233.33%
HEROMOTOCO 25-Sep-14 CE 2,650.00 180.00 44.95
33.28%
193.00
170.75
750 6 1.35 3,125 -250
-7.41%
ABIRLANUVO 25-Sep-14 CE 1,500.00 34.25 -1.75
-4.86%
38.00
34.25
750 3 0.27 1,750 250
16.67%
JUBLFOOD 25-Sep-14 CE 1,350.00 43.05 1.05
2.50%
43.05
35.60
750 3 0.30 3,250 0
0.00%
MARUTI 25-Sep-14 CE 2,750.00 190.00 -10.10
-5.05%
200.00
150.00
750 6 1.39 7,625 -250
-3.17%
BANKNIFTY 30-Oct-14 CE 16,000.00 630.00 80.00
14.55%
650.00
628.95
725 29 4.59 775 625
416.67%
NIFTY 25-Sep-14 CE 4,000.00 4,092.75 56.75
1.41%
4,103.50
4,044.00
700 14 28.61 156,200 -50
-0.03%
BANKNIFTY 25-Sep-14 CE 14,500.00 1,668.40 97.60
6.21%
1,688.45
1,623.70
675 27 11.14 10,550 -75
-0.71%
NIFTY 30-Oct-14 CE 7,500.00 663.50 47.95
7.79%
663.50
614.65
600 12 3.78 58,500 -100
-0.17%
NIFTY 25-Sep-14 CE 5,000.00 3,107.75 68.90
2.27%
3,111.55
3,030.90
550 11 16.92 46,800 100
0.21%
NIFTY 31-Dec-15 CE 8,500.00 691.00 16.00
2.37%
718.00
670.00
550 1 3.80 143,250 200
0.14%
BPCL 25-Sep-14 CE 640.00 46.00 -14.00
-23.33%
46.00
46.00
500 1 0.23 15,000 0
0.00%
BPCL 25-Sep-14 CE 780.00 4.65 -10.25
-68.79%
4.65
4.65
500 1 0.02 - 0
0.00%
RELINFRA 25-Sep-14 CE 680.00 73.80 9.80
15.31%
73.80
73.80
500 1 0.37 1,500 -500
-25.00%
CESC 25-Sep-14 CE 740.00 12.00 -3.00
-20.00%
12.00
12.00
500 1 0.06 6,000 0
0.00%
COLPAL 25-Sep-14 CE 1,600.00 27.75 -2.00
-6.72%
27.75
23.75
500 2 0.13 3,000 0
0.00%
GRASIM 25-Sep-14 CE 3,400.00 282.00 142.00
101.43%
282.00
270.00
500 4 1.37 2,375 -375
-13.64%
GLENMARK 25-Sep-14 CE 760.00 11.50 0.35
3.14%
11.50
11.50
500 1 0.06 1,000 500
100.00%
HEROMOTOCO 25-Sep-14 CE 3,100.00 9.00 -60.40
-87.03%
9.60
9.00
500 4 0.05 500 500
0.00%
HINDUNILVR 25-Sep-14 CE 660.00 76.05 1.05
1.40%
76.05
76.05
500 1 0.38 1,500 0
0.00%
ICICIBANK 25-Sep-14 CE 1,850.00 1.45 0.00
0.00%
1.50
1.45
500 2 0.01 1,750 500
40.00%
INDUSINDBK 25-Sep-14 CE 580.00 37.00 5.45
17.27%
37.00
37.00
500 1 0.19 16,000 0
0.00%
ABIRLANUVO 25-Sep-14 CE 1,600.00 10.25 0.40
4.06%
10.25
10.25
500 2 0.05 2,250 0
0.00%
INFY 25-Sep-14 CE 3,300.00 319.00 11.50
3.74%
330.00
319.00
500 4 1.62 17,875 375
2.14%
KOTAKBANK 25-Sep-14 CE 1,140.00 4.95 -3.15
-38.89%
4.95
4.95
500 1 0.02 500 500
0.00%
KOTAKBANK 30-Oct-14 CE 1,060.00 32.00 -0.20
-0.62%
32.00
32.00
500 1 0.16 - 0
0.00%
LUPIN 25-Sep-14 CE 1,180.00 137.00 75.00
120.97%
172.00
137.00
500 2 0.77 250 0
0.00%
LUPIN 25-Sep-14 CE 1,260.00 71.80 11.55
19.17%
71.80
60.40
500 2 0.33 10,250 -250
-2.38%
LT 30-Oct-14 CE 1,700.00 35.00 -1.10
-3.05%
35.35
35.00
500 2 0.18 750 250
50.00%
MCDOWELL-N 25-Sep-14 CE 2,800.00 3.00 -1.25
-29.41%
3.00
3.00
500 4 0.02 6,500 500
8.33%
M&M 25-Sep-14 CE 1,350.00 88.75 6.95
8.50%
88.75
88.75
500 2 0.44 7,500 500
7.14%
PNB 25-Sep-14 CE 900.00 87.65 3.40
4.04%
87.65
87.65
500 1 0.44 6,000 0
0.00%
PNB 25-Sep-14 CE 920.00 68.00 18.00
36.00%
68.00
68.00
500 1 0.34 10,000 500
5.26%
PNB 25-Sep-14 CE 1,140.00 2.15 -29.90
-93.29%
2.15
2.15
500 1 0.01 500 500
0.00%
RELIANCE 30-Oct-14 CE 1,040.00 41.00 14.45
54.43%
41.00
40.15
500 2 0.20 10,250 250
2.50%
TECHM 25-Sep-14 CE 2,300.00 132.95 26.95
25.42%
132.95
107.90
500 4 0.58 8,375 0
0.00%
UBL 25-Sep-14 CE 740.00 11.05 -0.85
-7.14%
11.05
11.05
500 2 0.06 6,250 0
0.00%
WIPRO 30-Oct-14 CE 600.00 12.70 -7.40
-36.82%
12.70
12.70
500 1 0.06 500 500
0.00%
BANKNIFTY 25-Sep-14 CE 13,500.00 2,610.00 71.45
2.81%
2,632.20
2,610.00
450 18 11.76 4,500 0
0.00%
NIFTY 24-Dec-14 CE 3,000.00 5,153.05 33.05
0.65%
5,175.55
5,130.00
400 3 20.63 221,350 0
0.00%
NIFTY 25-Sep-14 CE 6,300.00 1,801.00 53.75
3.08%
1,810.25
1,760.00
400 8 7.12 20,950 -150
-0.71%
BANKNIFTY 25-Sep-14 CE 15,200.00 1,055.00 102.60
10.77%
1,055.00
980.00
375 15 3.84 5,150 -175
-3.29%
DRREDDY 25-Sep-14 CE 2,900.00 137.00 18.00
15.13%
137.00
130.00
375 3 0.50 4,625 -125
-2.63%
JUSTDIAL 25-Sep-14 CE 1,600.00 144.50 40.00
38.28%
144.50
95.00
375 3 0.45 375 0
0.00%
SBIN 25-Sep-14 CE 2,300.00 241.00 16.00
7.11%
241.00
241.00
375 3 0.90 14,875 0
0.00%
NIFTY 25-Sep-14 CE 6,900.00 1,211.95 62.30
5.42%
1,216.75
1,162.35
350 7 4.14 27,850 -100
-0.36%
NIFTY 25-Sep-14 CE 6,800.00 1,308.00 55.85
4.46%
1,308.00
1,254.25
300 6 3.79 53,150 -200
-0.37%
NIFTY 25-Sep-14 CE 7,100.00 1,016.75 48.90
5.05%
1,016.75
976.75
300 6 2.99 24,150 -150
-0.62%
NIFTY 30-Oct-14 CE 6,750.00 1,388.65 33.50
2.47%
1,388.65
1,388.65
300 6 4.17 17,550 0
0.00%
BAJAJ-AUTO 25-Sep-14 CE 2,200.00 124.00 27.15
28.03%
124.00
114.00
250 2 0.30 2,625 0
0.00%
BANKNIFTY 25-Sep-14 CE 15,400.00 846.40 33.60
4.13%
849.15
828.80
250 10 2.10 975 -100
-9.30%
BATAINDIA 25-Sep-14 CE 1,300.00 27.30 -12.50
-31.41%
27.30
27.30
250 1 0.07 500 -250
-33.33%
BATAINDIA 25-Sep-14 CE 1,350.00 22.95 -0.65
-2.75%
22.95
22.95
250 1 0.06 250 0
0.00%
COLPAL 25-Sep-14 CE 1,580.00 32.05 -6.95
-17.82%
32.05
32.05
250 1 0.08 250 250
0.00%
GRASIM 25-Sep-14 CE 3,450.00 173.25 68.25
65.00%
173.25
165.00
250 2 0.42 1,625 0
0.00%
HCLTECH 25-Sep-14 CE 1,900.00 1.80 -6.55
-78.44%
1.80
1.80
250 1 0.00 - 0
0.00%
HAVELLS 25-Sep-14 CE 1,240.00 56.65 -4.55
-7.43%
56.65
56.65
250 0 0.14 250 0
0.00%
HAVELLS 25-Sep-14 CE 1,300.00 22.95 -22.75
-49.78%
22.95
22.95
250 0 0.06 250 0
0.00%
ICICIBANK 25-Sep-14 CE 1,350.00 243.50 45.50
22.98%
243.50
243.50
250 1 0.61 250 0
0.00%
JUSTDIAL 25-Sep-14 CE 1,850.00 29.25 9.75
50.00%
29.25
29.25
250 2 0.07 125 0
0.00%
JUSTDIAL 25-Sep-14 CE 1,900.00 18.30 -26.75
-59.38%
18.30
18.30
250 2 0.05 250 0
0.00%
JSWSTEEL 25-Sep-14 CE 1,250.00 75.75 -10.90
-12.58%
75.75
75.75
250 1 0.19 5,250 -250
-4.55%
LT 25-Sep-14 CE 1,850.00 2.25 0.30
15.38%
2.25
2.25
250 1 0.01 2,750 250
10.00%
MCDOWELL-N 25-Sep-14 CE 2,300.00 140.00 -10.00
-6.67%
140.00
140.00
250 2 0.35 11,000 250
2.33%
M&M 25-Sep-14 CE 1,100.00 315.00 10.00
3.28%
315.00
315.00
250 1 0.79 250 0
0.00%
MARUTI 25-Sep-14 CE 2,600.00 317.20 -18.05
-5.38%
317.20
312.60
250 2 0.79 1,500 0
0.00%
RELIANCE 25-Sep-14 CE 920.00 122.00 16.00
15.09%
122.00
122.00
250 1 0.31 6,500 0
0.00%
SBIN 25-Sep-14 CE 2,250.00 288.00 5.70
2.02%
288.00
287.00
250 2 0.72 125 0
0.00%
SBIN 25-Sep-14 CE 2,950.00 1.70 -7.20
-80.90%
1.75
1.70
250 2 0.00 375 250
200.00%
TCS 25-Sep-14 CE 2,450.00 100.00 -15.00
-13.04%
100.00
100.00
250 2 0.25 2,375 0
0.00%
BANKNIFTY 25-Sep-14 CE 14,000.00 2,162.70 98.95
4.79%
2,196.20
2,125.80
200 8 4.30 12,100 25
0.21%
NIFTY 25-Sep-14 CE 8,550.00 4.50 -1.40
-23.73%
4.50
0.40
150 3 0.00 200 0
0.00%
DRREDDY 25-Sep-14 CE 3,300.00 5.60 1.35
31.76%
5.60
5.60
125 1 0.01 125 125
0.00%
JUSTDIAL 25-Sep-14 CE 1,550.00 184.90 35.65
23.89%
184.90
184.90
125 1 0.23 - 0
0.00%
JUSTDIAL 25-Sep-14 CE 1,950.00 11.00 -29.75
-73.01%
11.00
11.00
125 1 0.01 125 0
0.00%
MCDOWELL-N 25-Sep-14 CE 2,250.00 183.00 10.70
6.21%
183.00
183.00
125 1 0.23 125 0
0.00%
MCDOWELL-N 25-Sep-14 CE 2,350.00 91.25 8.55
10.34%
91.25
91.25
125 1 0.11 375 0
0.00%
MARUTI 25-Sep-14 CE 2,350.00 470.25 202.50
75.63%
470.25
470.25
125 1 0.59 125 0
0.00%
OFSS 25-Sep-14 CE 3,700.00 80.00 73.70
1,169.84%
80.00
80.00
125 1 0.10 125 125
0.00%
OFSS 25-Sep-14 CE 4,000.00 45.00 -11.45
-20.28%
45.00
45.00
125 1 0.06 625 125
25.00%
SBIN 25-Sep-14 CE 2,200.00 334.00 45.35
15.71%
334.00
334.00
125 1 0.42 750 0
0.00%
TECHM 25-Sep-14 CE 2,200.00 216.00 42.05
24.17%
216.00
216.00
125 1 0.27 3,750 0
0.00%
TECHM 25-Sep-14 CE 2,250.00 172.00 31.10
22.07%
172.00
172.00
125 1 0.22 5,750 0
0.00%
BANKNIFTY 25-Sep-14 CE 17,600.00 16.95 -6.40
-27.41%
21.35
12.00
100 4 0.02 25 25
0.00%
NIFTY 24-Dec-14 CE 10,000.00 4.00 0.00
0.00%
4.00
4.00
100 0 0.00 800 0
0.00%
NIFTY 25-Sep-14 CE 5,900.00 2,195.00 69.85
3.29%
2,195.55
2,195.00
100 2 2.20 13,900 0
0.00%
NIFTY 25-Sep-14 CE 6,700.00 1,415.40 61.65
4.55%
1,415.40
1,385.00
100 2 1.40 209,700 50
0.02%
NIFTY 26-Mar-15 CE 9,000.00 119.50 34.50
40.59%
119.50
119.50
100 0 0.12 2,750 100
3.77%
NIFTY 30-Oct-14 CE 7,950.00 290.00 125.00
75.76%
290.00
242.00
100 2 0.27 1,050 50
5.00%
BANKNIFTY 25-Sep-14 CE 12,900.00 3,000.00 200.00
7.14%
3,280.00
3,000.00
75 3 2.36 2,200 0
0.00%
NIFTY 24-Dec-14 CE 4,000.00 4,090.00 30.00
0.74%
4,090.00
4,090.00
50 0 2.05 77,100 50
0.06%
NIFTY 24-Dec-14 CE 5,500.00 2,666.00 36.00
1.37%
2,666.00
2,666.00
50 0 1.33 284,750 0
0.00%
NIFTY 25-Sep-14 CE 5,500.00 2,577.30 66.95
2.67%
2,577.30
2,577.30
50 1 1.29 24,900 0
0.00%
NIFTY 25-Sep-14 CE 8,650.00 1.20 0.90
300.00%
1.20
1.20
50 1 0.00 - 0
0.00%
NIFTY 26-Mar-15 CE 8,500.00 300.00 15.05
5.28%
300.00
300.00
50 0 0.15 25,050 0
0.00%
NIFTY 27-Nov-14 CE 7,500.00 705.00 64.30
10.04%
705.00
705.00
50 1 0.35 50 50
0.00%
NIFTY 27-Nov-14 CE 7,800.00 399.90 -2.95
-0.73%
399.90
399.90
50 1 0.20 50 50
0.00%
NIFTY 30-Oct-14 CE 7,000.00 1,085.00 6.45
0.60%
1,085.00
1,085.00
50 1 0.54 1,700 50
3.03%
NIFTY 30-Oct-14 CE 8,150.00 169.90 35.05
25.99%
169.90
169.90
50 1 0.08 50 50
0.00%
BANKNIFTY 30-Oct-14 CE 16,300.00 451.00 -24.00
-5.05%
451.00
451.00
25 1 0.11 25 25
0.00%
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.