SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
29-Sep
in for
Symbol Expiry
Date
Option Type Strike Price Last
Price
Change
Chg%
High
Low
Shares Contracts Value
(Rs. Lakh)
Open Interest Open Int Chg
NIFTY 29-Sep-16 CE 8,800.00 0.05 -9.05
-99.45%
20.70
0.05
60,045,750 800,610 3,254.48 5,939,325 1,299,900
28.02%
IDFC 29-Sep-16 CE 70.00 0.05 -0.30
-85.71%
1.10
0.05
54,120,000 4,100 270.60 7,880,400 5,451,600
224.46%
NIFTY 29-Sep-16 CE 8,700.00 0.10 -62.40
-99.84%
96.60
0.05
53,262,600 710,168 8,447.45 4,074,525 1,701,675
71.71%
PNB 29-Sep-16 CE 150.00 0.05 -0.50
-90.91%
1.55
0.05
34,559,000 4,937 217.72 7,259,000 2,681,000
58.56%
IDFC 29-Sep-16 CE 67.50 0.05 -1.00
-95.24%
3.00
0.05
29,238,000 2,215 169.58 2,679,600 -1,003,200
-27.24%
NIFTY 29-Sep-16 CE 8,750.00 0.10 -28.10
-99.65%
52.00
0.05
28,903,575 385,381 3,453.98 1,933,950 435,000
29.02%
NIFTY 29-Sep-16 CE 8,600.00 0.25 -154.80
-99.84%
193.15
0.10
28,572,150 380,962 7,514.48 2,817,075 2,044,350
264.56%
NIFTY 29-Sep-16 CE 8,850.00 0.05 -2.00
-97.56%
4.80
0.05
26,615,175 354,869 239.54 3,318,675 1,293,750
63.89%
SBIN 29-Sep-16 CE 260.00 0.05 -0.30
-85.71%
0.55
0.05
21,273,000 7,091 51.06 5,475,000 705,000
14.78%
IDFC 29-Sep-16 CE 72.50 0.05 -0.05
-50.00%
0.35
0.05
15,510,000 1,175 26.37 3,709,200 3,062,400
473.47%
NIFTY 29-Sep-16 CE 8,650.00 0.05 -106.95
-99.95%
144.65
0.05
15,407,025 205,427 2,318.76 1,143,150 985,575
625.46%
SBIN 29-Sep-16 CE 255.00 0.05 -1.40
-96.55%
2.50
0.05
13,692,000 4,564 102.69 2,556,000 228,000
9.79%
IDFC 29-Sep-16 CE 65.00 0.15 -2.70
-94.74%
5.00
0.05
13,345,200 1,011 102.76 3,801,600 1,531,200
67.44%
ICICIBANK 29-Sep-16 CE 260.00 0.05 -3.45
-98.57%
4.50
0.05
13,307,500 5,323 147.71 4,130,000 -1,227,500
-22.91%
VEDL 29-Sep-16 CE 175.00 0.05 -1.55
-96.88%
3.30
0.05
12,150,000 2,025 142.16 2,622,000 42,000
1.63%
PNB 29-Sep-16 CE 145.00 0.05 -2.45
-98.00%
5.50
0.05
11,669,000 1,667 180.87 2,205,000 -525,000
-19.23%
SBIN 29-Sep-16 CE 250.00 0.05 -4.75
-98.96%
6.75
0.05
11,658,000 3,886 132.90 2,238,000 948,000
73.49%
BANKNIFTY 29-Sep-16 CE 19,800.00 0.05 -23.30
-99.79%
54.00
0.05
11,422,000 285,550 1,583.09 944,720 292,120
44.76%
BANKNIFTY 29-Sep-16 CE 19,700.00 0.10 -59.45
-99.83%
135.00
0.05
10,703,480 267,587 3,033.37 633,120 118,520
23.03%
NIFTY 29-Sep-16 CE 8,900.00 0.05 -0.80
-94.12%
0.80
0.05
10,051,275 134,017 22.11 4,510,350 63,225
1.42%
PNB 29-Sep-16 CE 152.50 0.05 -0.20
-80.00%
0.85
0.05
9,737,000 1,391 25.32 2,086,000 1,652,000
380.65%
IFCI 27-Oct-16 CE 30.00 0.45 -0.55
-55.00%
1.10
0.40
9,064,000 412 53.48 4,862,000 1,606,000
49.32%
BANKNIFTY 29-Sep-16 CE 20,000.00 0.10 -3.90
-97.50%
8.70
0.05
8,932,880 223,322 73.25 956,920 -22,640
-2.31%
VEDL 29-Sep-16 CE 180.00 0.05 -0.40
-88.89%
1.00
0.05
8,928,000 1,488 29.46 3,516,000 474,000
15.58%
YESBANK 29-Sep-16 CE 1,300.00 0.05 -1.35
-96.43%
9.80
0.05
8,909,600 12,728 300.25 1,414,000 19,600
1.41%
NIFTY 27-Oct-16 CE 9,000.00 30.00 -15.80
-34.50%
57.95
26.65
8,768,475 116,913 3,214.52 4,060,275 1,014,375
33.30%
BANKNIFTY 29-Sep-16 CE 19,900.00 0.05 -8.65
-99.43%
19.80
0.05
8,632,680 215,817 300.42 597,600 217,080
57.05%
PNB 29-Sep-16 CE 147.50 0.05 -1.15
-95.83%
3.30
0.05
8,407,000 1,201 80.71 1,638,000 385,000
30.73%
TV18BRDCST 29-Sep-16 CE 47.50 0.05 -0.50
-90.91%
0.70
0.05
8,296,000 488 17.42 6,120,000 1,020,000
20.00%
BHEL 29-Sep-16 CE 145.00 0.05 -0.90
-94.74%
1.45
0.05
7,865,000 1,573 29.10 2,940,000 15,000
0.51%
NIFTY 27-Oct-16 CE 8,800.00 81.90 -45.35
-35.64%
149.25
75.55
7,591,125 101,215 7,578.98 2,409,825 1,036,125
75.43%
PNB 29-Sep-16 CE 140.00 0.05 -6.70
-99.26%
10.35
0.05
7,420,000 1,060 178.08 2,135,000 -42,000
-1.93%
HINDALCO 29-Sep-16 CE 155.00 0.05 -2.30
-97.87%
3.15
0.05
7,385,000 1,055 68.68 2,170,000 84,000
4.03%
HINDALCO 29-Sep-16 CE 160.00 0.05 -0.50
-90.91%
0.65
0.05
7,105,000 1,015 17.05 3,521,000 553,000
18.63%
VEDL 29-Sep-16 CE 170.00 0.05 -4.75
-98.96%
7.60
0.05
7,062,000 1,177 90.39 2,232,000 570,000
34.30%
DLF 29-Sep-16 CE 160.00 0.05 -0.50
-90.91%
0.85
0.05
6,790,000 1,358 21.05 4,910,000 660,000
15.53%
TATASTEEL 29-Sep-16 CE 380.00 0.05 -3.05
-98.39%
4.70
0.05
6,758,000 3,379 118.27 1,626,000 -76,000
-4.47%
NIFTY 27-Oct-16 CE 8,900.00 50.25 -29.15
-36.71%
96.00
46.05
6,724,725 89,663 4,252.72 1,964,025 405,675
26.03%
ASHOKLEY 29-Sep-16 CE 82.50 0.05 -0.30
-85.71%
0.45
0.05
6,468,000 924 10.35 2,919,000 651,000
28.70%
BANKNIFTY 29-Sep-16 CE 19,600.00 0.15 -123.35
-99.88%
243.60
0.05
6,458,320 161,458 2,071.83 432,400 163,480
60.79%
ICICIBANK 29-Sep-16 CE 270.00 0.05 -0.50
-90.91%
0.70
0.05
6,355,000 2,542 8.90 3,540,000 -1,470,000
-29.34%
NIFTY 27-Oct-16 CE 9,100.00 17.50 -7.15
-29.01%
31.90
14.50
6,228,900 83,052 1,280.66 2,612,550 724,050
38.34%
BHEL 29-Sep-16 CE 150.00 0.05 -0.15
-75.00%
0.25
0.05
6,010,000 1,202 4.81 4,700,000 50,000
1.08%
APOLLOTYRE 29-Sep-16 CE 220.00 0.05 -2.65
-98.15%
5.55
0.05
5,901,000 1,967 123.33 1,398,000 -42,000
-2.92%
BANKNIFTY 29-Sep-16 CE 19,500.00 0.05 -204.35
-99.98%
301.95
0.05
5,820,160 145,504 2,041.71 476,720 154,560
47.98%
AXISBANK 29-Sep-16 CE 550.00 0.05 -4.05
-98.78%
5.45
0.05
5,818,800 4,849 91.94 1,144,800 -141,600
-11.01%
APOLLOTYRE 29-Sep-16 CE 225.00 0.05 -0.90
-94.74%
2.50
0.05
5,802,000 1,934 55.70 1,308,000 684,000
109.62%
GMRINFRA 27-Oct-16 CE 15.00 0.20 -0.25
-55.56%
0.45
0.20
5,760,000 128 18.43 5,805,000 1,890,000
48.28%
IDFC 27-Oct-16 CE 70.00 1.80 -0.50
-21.74%
3.60
1.10
5,491,200 416 127.94 2,494,800 1,029,600
70.27%
NIFTY 27-Oct-16 CE 8,700.00 125.60 -60.80
-32.62%
223.05
114.60
5,434,875 72,465 7,728.94 1,711,500 806,325
89.08%
TV18BRDCST 29-Sep-16 CE 45.00 0.05 -2.10
-97.67%
2.05
0.05
5,338,000 314 17.08 2,822,000 442,000
18.57%
ICICIBANK 27-Oct-16 CE 260.00 6.95 -4.85
-41.10%
13.05
5.25
5,325,000 2,130 484.58 2,097,500 740,000
54.51%
PNB 27-Oct-16 CE 150.00 3.75 -2.15
-36.44%
7.90
1.95
5,278,000 754 279.73 1,911,000 826,000
76.13%
IDEA 29-Sep-16 CE 85.00 0.05 -0.25
-83.33%
0.35
0.05
5,250,000 1,050 7.35 5,435,000 -15,000
-0.28%
YESBANK 29-Sep-16 CE 1,280.00 0.05 -4.75
-98.96%
24.55
0.05
4,994,500 7,135 351.61 511,000 -74,900
-12.78%
L&TFH 29-Sep-16 CE 95.00 0.05 -0.10
-66.67%
0.60
0.05
4,887,000 543 16.13 2,232,000 -297,000
-11.74%
ICICIBANK 27-Oct-16 CE 270.00 3.95 -3.25
-45.14%
8.10
3.15
4,725,000 1,890 258.93 2,032,500 767,500
60.67%
ASHOKLEY 29-Sep-16 CE 80.00 0.05 -1.95
-97.50%
2.10
0.05
4,676,000 668 11.22 2,338,000 1,617,000
224.27%
PNB 29-Sep-16 CE 155.00 0.05 -0.05
-50.00%
0.35
0.05
4,312,000 616 3.88 2,954,000 1,295,000
78.06%
BANKBARODA 29-Sep-16 CE 170.00 0.05 -0.90
-94.74%
1.70
0.05
4,305,000 1,230 29.27 2,208,500 154,000
7.50%
IFCI 27-Oct-16 CE 27.50 0.90 -1.10
-55.00%
1.80
0.80
4,290,000 195 54.48 2,442,000 2,068,000
552.94%
TATAMOTORS 29-Sep-16 CE 550.00 0.05 -0.80
-94.12%
1.75
0.05
4,287,000 2,858 26.15 1,192,500 -85,500
-6.69%
IFCI 29-Sep-16 CE 27.50 0.05 -0.95
-95.00%
1.05
0.05
4,268,000 194 15.79 2,090,000 -396,000
-15.93%
IFCI 27-Oct-16 CE 32.50 0.25 -0.25
-50.00%
0.50
0.20
4,246,000 193 13.16 5,236,000 902,000
20.81%
BANKNIFTY 29-Sep-16 CE 19,400.00 0.15 -292.50
-99.95%
385.90
0.05
4,190,120 104,753 1,275.47 231,360 216,320
1,438.30%
NIFTY 27-Oct-16 CE 9,200.00 9.70 -3.50
-26.52%
19.40
7.50
4,087,350 54,498 452.06 2,371,125 504,525
27.03%
IBREALEST 29-Sep-16 CE 100.00 0.05 -0.10
-66.67%
0.75
0.05
4,040,000 404 10.91 1,490,000 590,000
65.56%
RELINFRA 29-Sep-16 CE 600.00 0.05 -3.25
-98.48%
8.50
0.05
3,996,200 3,074 136.27 821,600 -357,500
-30.32%
DLF 29-Sep-16 CE 155.00 0.05 -2.15
-97.73%
3.25
0.05
3,990,000 798 30.32 1,905,000 245,000
14.76%
IBREALEST 29-Sep-16 CE 95.00 0.05 -1.20
-96.00%
2.80
0.05
3,990,000 399 43.49 1,140,000 230,000
25.27%
RELIANCE 29-Sep-16 CE 1,100.00 0.05 -4.25
-98.84%
12.00
0.05
3,964,500 7,929 178.40 1,208,500 -336,500
-21.78%
BHEL 29-Sep-16 CE 140.00 0.05 -4.25
-98.84%
5.20
0.05
3,660,000 732 23.79 1,360,000 660,000
94.29%
SAIL 29-Sep-16 CE 50.00 0.05 -0.10
-66.67%
0.15
0.05
3,660,000 305 2.20 6,564,000 624,000
10.51%
TV18BRDCST 27-Oct-16 CE 50.00 0.80 -0.85
-51.52%
1.65
0.50
3,638,000 214 37.84 2,771,000 493,000
21.64%
ASHOKLEY 27-Oct-16 CE 85.00 1.30 -0.85
-39.53%
2.30
1.05
3,598,000 514 57.21 2,562,000 1,008,000
64.86%
SBIN 29-Sep-16 CE 265.00 0.05 -0.10
-66.67%
0.15
0.05
3,588,000 1,196 2.15 2,619,000 195,000
8.04%
HDIL 29-Sep-16 CE 85.00 0.05 -0.75
-93.75%
1.45
0.05
3,504,000 438 19.97 1,448,000 80,000
5.85%
ADANIPOWER 29-Sep-16 CE 27.50 0.05 -0.20
-80.00%
0.25
0.05
3,420,000 171 3.42 1,960,000 -560,000
-22.22%
TATAMOTORS 29-Sep-16 CE 540.00 0.05 -3.55
-98.61%
7.50
0.05
3,319,500 2,213 80.33 741,000 -375,000
-33.60%
TATASTEEL 29-Sep-16 CE 390.00 0.05 -0.60
-92.31%
0.75
0.05
3,278,000 1,639 7.87 1,612,000 -58,000
-3.47%
DLF 29-Sep-16 CE 150.00 0.05 -6.40
-99.22%
7.55
0.05
3,225,000 645 63.86 1,610,000 35,000
2.22%
TATASTEEL 29-Sep-16 CE 370.00 0.05 -11.10
-99.55%
13.50
0.05
3,202,000 1,601 83.89 792,000 42,000
5.60%
PNB 29-Sep-16 CE 142.50 0.05 -4.40
-98.88%
8.00
0.05
3,199,000 457 53.10 819,000 -49,000
-5.65%
SBIN 27-Oct-16 CE 260.00 5.40 -1.95
-26.53%
8.35
4.25
3,150,000 1,050 197.51 1,878,000 336,000
21.79%
IDFC 27-Oct-16 CE 75.00 0.80 -0.40
-33.33%
1.80
0.55
3,141,600 238 36.76 1,518,000 950,400
167.44%
TV18BRDCST 27-Oct-16 CE 47.50 1.35 -1.15
-46.00%
2.65
0.70
3,128,000 184 50.36 1,479,000 510,000
52.63%
BANKNIFTY 29-Sep-16 CE 19,300.00 0.10 -391.55
-99.97%
475.90
0.10
3,103,560 77,589 1,156.08 246,560 229,480
1,343.56%
TV18BRDCST 27-Oct-16 CE 45.00 2.15 -1.70
-44.16%
3.55
1.00
3,077,000 181 67.39 1,802,000 918,000
103.85%
CANBK 29-Sep-16 CE 320.00 0.05 -0.65
-92.86%
2.00
0.05
2,991,000 997 23.93 900,000 180,000
25.00%
YESBANK 29-Sep-16 CE 1,260.00 0.05 -13.70
-99.64%
42.20
0.05
2,909,200 4,156 320.59 564,200 -35,000
-5.84%
RELIANCE 29-Sep-16 CE 1,110.00 0.05 -1.55
-96.88%
5.15
0.05
2,908,000 5,816 59.03 495,000 43,000
9.51%
AXISBANK 29-Sep-16 CE 560.00 0.05 -0.85
-94.44%
1.85
0.05
2,857,200 2,381 10.57 1,396,800 -126,000
-8.27%
AXISBANK 29-Sep-16 CE 540.00 0.35 -10.15
-96.67%
14.05
0.05
2,856,000 2,380 67.69 420,000 218,400
108.33%
BANKNIFTY 29-Sep-16 CE 19,200.00 0.60 -481.45
-99.88%
588.00
0.40
2,849,080 71,227 687.20 388,360 373,320
2,482.18%
FEDERALBNK 29-Sep-16 CE 75.00 0.05 -1.10
-95.65%
1.70
0.05
2,827,000 257 17.24 1,353,000 -440,000
-24.54%
YESBANK 29-Sep-16 CE 1,320.00 0.05 -0.40
-88.89%
1.85
0.05
2,810,500 4,015 19.95 555,800 267,400
92.72%
ASHOKLEY 27-Oct-16 CE 90.00 0.60 -0.35
-36.84%
1.05
0.50
2,800,000 400 21.00 2,562,000 728,000
39.69%
ADANIPOWER 27-Oct-16 CE 27.50 0.55 -0.55
-50.00%
1.20
0.45
2,760,000 138 20.98 2,420,000 1,120,000
86.15%
BANKINDIA 29-Sep-16 CE 120.00 0.10 -1.15
-92.00%
2.25
0.05
2,652,000 442 18.03 750,000 -750,000
-50.00%
VEDL 27-Oct-16 CE 175.00 5.50 -2.30
-29.49%
9.60
4.80
2,640,000 440 177.41 792,000 516,000
186.96%
BANKBARODA 29-Sep-16 CE 165.00 0.05 -4.15
-98.81%
6.00
0.05
2,600,500 743 47.07 882,000 -458,500
-34.20%
RECLTD 29-Sep-16 CE 250.00 0.90 -2.25
-71.43%
4.35
0.55
2,598,000 433 31.44 1,989,000 0
0.00%
SBIN 27-Oct-16 CE 250.00 9.00 -3.30
-26.83%
13.70
7.55
2,568,000 856 253.98 1,683,000 -51,000
-2.94%
HINDALCO 29-Sep-16 CE 150.00 0.20 -6.90
-97.18%
7.70
0.15
2,562,000 366 45.86 1,176,000 -119,000
-9.19%
ICICIBANK 29-Sep-16 CE 250.00 0.20 -11.50
-98.29%
13.30
0.10
2,550,000 1,020 50.24 1,097,500 435,000
65.66%
ONGC 29-Sep-16 CE 255.00 0.05 -0.55
-91.67%
3.00
0.05
2,505,000 1,002 28.31 1,067,500 102,500
10.62%
DLF 29-Sep-16 CE 145.00 0.05 -11.70
-99.57%
11.80
0.05
2,440,000 488 20.98 1,020,000 770,000
308.00%
GMRINFRA 27-Oct-16 CE 12.50 0.75 -0.95
-55.88%
1.60
0.70
2,430,000 54 25.27 2,250,000 1,935,000
614.29%
IBREALEST 29-Sep-16 CE 90.00 0.05 -3.35
-98.53%
7.40
0.05
2,370,000 237 63.75 1,680,000 -70,000
-4.00%
L&TFH 29-Sep-16 CE 92.50 0.05 -0.65
-92.86%
2.15
0.05
2,367,000 263 21.07 639,000 -135,000
-17.44%
HINDALCO 27-Oct-16 CE 160.00 3.45 -2.20
-38.94%
5.90
2.15
2,366,000 338 92.04 1,162,000 672,000
137.14%
RELIANCE 29-Sep-16 CE 1,120.00 0.05 -0.80
-94.12%
1.95
0.05
2,354,500 4,709 18.13 733,000 -204,500
-21.81%
GMRINFRA 29-Sep-16 CE 12.50 0.05 -1.20
-96.00%
1.35
0.05
2,340,000 52 8.42 1,395,000 -90,000
-6.06%
ICICIBANK 27-Oct-16 CE 280.00 2.25 -1.95
-46.43%
4.70
1.80
2,340,000 936 73.71 1,625,000 395,000
32.11%
ONGC 29-Sep-16 CE 260.00 0.05 -0.15
-75.00%
0.85
0.05
2,325,000 930 9.53 1,337,500 190,000
16.56%
NIFTY 27-Oct-16 CE 8,600.00 181.00 -75.80
-29.52%
287.90
166.25
2,281,800 30,424 4,458.64 1,160,700 621,000
115.06%
BHEL 27-Oct-16 CE 150.00 2.40 -1.90
-44.19%
4.70
1.70
2,270,000 454 65.60 1,990,000 545,000
37.72%
SAIL 29-Sep-16 CE 47.50 0.05 -1.35
-96.43%
1.60
0.05
2,244,000 187 5.39 1,788,000 432,000
31.86%
DLF 27-Oct-16 CE 160.00 2.65 -3.05
-53.51%
6.30
2.15
2,220,000 444 82.14 1,230,000 640,000
108.47%
RECLTD 29-Sep-16 CE 120.00 0.05 -2.50
-98.04%
3.45
0.05
2,220,000 370 14.87 1,308,000 -660,000
-33.54%
DLF 29-Sep-16 CE 165.00 0.05 -0.10
-66.67%
0.20
0.05
2,215,000 443 1.99 1,865,000 40,000
2.19%
RELINFRA 29-Sep-16 CE 620.00 0.05 -0.60
-92.31%
1.65
0.05
2,199,600 1,692 14.08 1,223,300 -331,500
-21.32%
RECLTD 29-Sep-16 CE 122.50 0.05 -0.55
-91.67%
1.35
0.05
2,184,000 364 9.39 1,284,000 -168,000
-11.57%
RECLTD 29-Sep-16 CE 245.00 1.90 -3.50
-64.81%
6.00
1.30
2,166,000 361 48.74 801,000 0
0.00%
NIFTY 27-Oct-16 CE 9,300.00 5.00 -2.00
-28.57%
8.35
4.00
2,159,175 28,789 124.58 1,258,725 422,625
50.55%
CANBK 29-Sep-16 CE 315.00 0.05 -1.65
-97.06%
4.50
0.05
2,151,000 717 46.89 477,000 -75,000
-13.59%
APOLLOTYRE 29-Sep-16 CE 230.00 0.05 -0.25
-83.33%
0.85
0.05
2,148,000 716 7.30 675,000 69,000
11.39%
IDFC 27-Oct-16 CE 65.00 3.65 -1.05
-22.34%
6.70
2.55
2,125,200 161 85.22 1,122,000 158,400
16.44%
FEDERALBNK 29-Sep-16 CE 72.50 0.05 -3.25
-98.48%
3.50
0.05
2,123,000 193 6.79 715,000 330,000
85.71%
IBREALEST 27-Oct-16 CE 100.00 1.80 -0.70
-28.00%
5.10
1.05
2,090,000 209 67.51 880,000 820,000
1,366.67%
VEDL 27-Oct-16 CE 180.00 4.15 -1.60
-27.83%
7.20
3.50
2,070,000 345 109.92 774,000 432,000
126.32%
PNB 29-Sep-16 CE 130.00 6.30 -10.50
-62.50%
20.25
5.90
2,044,000 292 304.96 1,470,000 -1,442,000
-49.52%
SAIL 27-Oct-16 CE 50.00 0.75 -1.00
-57.14%
1.80
0.65
2,028,000 169 22.71 2,376,000 696,000
41.43%
L&TFH 29-Sep-16 CE 90.00 0.05 -2.70
-98.18%
4.35
0.05
2,016,000 224 23.39 981,000 9,000
0.93%
SBIN 29-Sep-16 CE 245.00 2.20 -7.00
-76.09%
15.20
1.00
2,013,000 671 51.33 291,000 24,000
8.99%
RECLTD 29-Sep-16 CE 125.00 0.05 -0.15
-75.00%
0.45
0.05
1,980,000 330 2.18 3,336,000 -366,000
-9.89%
BANKINDIA 29-Sep-16 CE 110.00 0.05 -11.00
-99.55%
11.10
0.05
1,974,000 329 28.82 1,002,000 -804,000
-44.52%
PNB 27-Oct-16 CE 140.00 7.10 -3.90
-35.45%
13.90
4.25
1,960,000 280 178.95 1,666,000 308,000
22.68%
SOUTHBANK 29-Sep-16 CE 22.50 0.05 -0.30
-85.71%
0.55
0.05
1,950,000 65 4.29 1,020,000 -360,000
-26.09%
UNIONBANK 29-Sep-16 CE 145.00 0.05 -1.50
-96.77%
3.10
0.05
1,916,000 479 19.16 848,000 -220,000
-20.60%
DHFL 29-Sep-16 CE 300.00 0.05 -2.30
-97.87%
3.25
0.05
1,887,000 629 18.12 1,044,000 -192,000
-15.53%
RELCAPITAL 29-Sep-16 CE 580.00 0.05 -1.65
-97.06%
7.00
0.05
1,885,500 1,257 51.47 373,500 93,000
33.16%
PNB 27-Oct-16 CE 145.00 5.10 -3.05
-37.42%
10.55
2.90
1,855,000 265 122.24 924,000 364,000
65.00%
RCOM 27-Oct-16 CE 50.00 0.50 -0.90
-64.29%
1.65
0.35
1,850,000 185 20.35 1,710,000 400,000
30.53%
APOLLOTYRE 29-Sep-16 CE 215.00 0.05 -6.50
-99.24%
10.00
0.05
1,842,000 614 46.79 483,000 30,000
6.62%
VEDL 29-Sep-16 CE 185.00 0.05 -0.10
-66.67%
0.15
0.05
1,836,000 306 1.47 1,656,000 198,000
13.58%
BHEL 29-Sep-16 CE 135.00 0.10 -8.90
-98.89%
8.25
0.05
1,835,000 367 15.96 870,000 450,000
107.14%
FEDERALBNK 27-Oct-16 CE 75.00 2.05 -2.10
-50.60%
4.75
1.70
1,804,000 164 49.79 1,078,000 473,000
78.18%
YESBANK 27-Oct-16 CE 1,300.00 25.00 -4.90
-16.39%
46.40
18.65
1,789,900 2,557 613.58 477,400 112,000
30.65%
IDEA 29-Sep-16 CE 80.00 0.15 -2.85
-95.00%
3.05
0.05
1,760,000 352 13.73 1,120,000 55,000
5.16%
IDEA 27-Oct-16 CE 85.00 1.75 -0.90
-33.96%
2.65
1.40
1,750,000 350 35.87 1,705,000 485,000
39.75%
BHEL 29-Sep-16 CE 155.00 0.05 -0.05
-50.00%
0.10
0.05
1,745,000 349 0.87 4,330,000 120,000
2.85%
RELIANCE 29-Sep-16 CE 1,090.00 0.05 -8.05
-99.38%
19.50
0.05
1,743,500 3,487 72.53 241,500 -17,000
-6.58%
TATAGLOBAL 29-Sep-16 CE 150.00 0.05 -0.60
-92.31%
0.95
0.05
1,728,000 384 4.32 1,075,500 -216,000
-16.72%
SBIN 27-Oct-16 CE 270.00 2.85 -1.20
-29.63%
4.70
2.40
1,725,000 575 59.34 1,395,000 459,000
49.04%
NIFTY 29-Sep-16 CE 8,500.00 89.00 -167.20
-65.26%
308.60
71.20
1,716,825 22,891 2,177.79 464,250 -34,425
-6.90%
ASHOKLEY 27-Oct-16 CE 80.00 2.55 -1.65
-39.29%
4.50
2.10
1,687,000 241 50.10 1,078,000 882,000
450.00%
ASHOKLEY 29-Sep-16 CE 85.00 0.05 -0.05
-50.00%
0.10
0.05
1,673,000 239 0.84 5,978,000 -672,000
-10.11%
PNB 27-Oct-16 CE 160.00 1.75 -1.30
-42.62%
4.15
1.05
1,659,000 237 45.62 623,000 322,000
106.98%
FEDERALBNK 29-Sep-16 CE 77.50 0.10 -0.25
-71.43%
0.50
0.05
1,639,000 149 3.11 1,386,000 297,000
27.27%
INDIACEM 29-Sep-16 CE 150.00 0.05 -1.05
-95.45%
1.50
0.05
1,624,000 232 6.33 1,225,000 -105,000
-7.89%
BHARTIARTL 29-Sep-16 CE 320.00 0.10 -2.65
-96.36%
4.00
0.05
1,623,000 1,082 19.64 610,500 -102,000
-14.32%
PNB 27-Oct-16 CE 155.00 2.65 -1.55
-36.90%
5.75
1.50
1,610,000 230 57.96 623,000 301,000
93.48%
ALBK 29-Sep-16 CE 80.00 0.05 -1.85
-97.37%
2.70
0.05
1,600,000 160 10.40 700,000 -10,000
-1.41%
ITC 27-Oct-16 CE 250.00 5.15 -0.95
-15.57%
6.55
4.05
1,588,800 662 78.01 868,800 367,200
73.21%
BANKBARODA 27-Oct-16 CE 180.00 2.30 -1.35
-36.99%
4.30
1.75
1,543,500 441 44.14 836,500 224,000
36.57%
SBIN 27-Oct-16 CE 255.00 7.05 -2.50
-26.18%
11.20
5.95
1,536,000 512 131.48 1,260,000 447,000
54.98%
SOUTHBANK 27-Oct-16 CE 22.50 0.60 -0.55
-47.83%
1.20
0.60
1,470,000 49 13.08 1,830,000 900,000
96.77%
IFCI 27-Oct-16 CE 35.00 0.10 -0.15
-60.00%
0.25
0.10
1,452,000 66 2.32 2,134,000 528,000
32.88%
HDIL 27-Oct-16 CE 90.00 1.75 -1.20
-40.68%
3.45
1.15
1,448,000 181 34.46 1,064,000 496,000
87.32%
ADANIPOWER 27-Oct-16 CE 30.00 0.25 -0.20
-44.44%
0.55
0.25
1,440,000 72 4.90 1,640,000 800,000
95.24%
TATASTEEL 27-Oct-16 CE 400.00 5.20 -2.60
-33.33%
8.80
4.00
1,426,000 713 87.56 904,000 348,000
62.59%
BANKNIFTY 06-Oct-16 CE 20,000.00 30.00 -59.40
-66.44%
126.20
23.60
1,424,040 35,601 866.81 476,440 213,640
81.29%
TATAMOTORS 29-Sep-16 CE 530.00 0.10 -11.25
-99.12%
17.00
0.10
1,399,500 933 52.76 274,500 43,500
18.83%
BHEL 27-Oct-16 CE 140.00 4.80 -3.90
-44.83%
9.65
2.85
1,395,000 279 72.12 900,000 650,000
260.00%
BANKBARODA 27-Oct-16 CE 170.00 4.80 -2.25
-31.91%
8.25
3.90
1,393,000 398 82.60 1,046,500 332,500
46.57%
CANBK 29-Sep-16 CE 310.00 0.10 -3.85
-97.47%
8.80
0.05
1,374,000 458 48.50 828,000 -315,000
-27.56%
ONGC 29-Sep-16 CE 250.00 0.40 -1.95
-82.98%
7.50
0.20
1,370,000 548 51.65 787,500 -387,500
-32.98%
IRB 29-Sep-16 CE 260.00 0.05 -1.95
-97.50%
3.80
0.05
1,360,000 544 16.46 610,000 -67,500
-9.96%
RCOM 29-Sep-16 CE 50.00 0.05 -0.05
-50.00%
0.10
0.05
1,360,000 136 0.68 4,770,000 -340,000
-6.65%
TVSMOTOR 29-Sep-16 CE 350.00 0.20 -3.70
-94.87%
6.70
0.05
1,360,000 680 28.42 588,000 -130,000
-18.11%
NMDC 29-Sep-16 CE 110.00 0.05 -0.80
-94.12%
1.00
0.05
1,350,000 225 3.92 1,032,000 -60,000
-5.49%
DLF 27-Oct-16 CE 170.00 1.35 -1.20
-47.06%
3.35
1.00
1,345,000 269 30.13 1,000,000 390,000
63.93%
ITC 29-Sep-16 CE 250.00 0.10 -0.75
-88.24%
0.95
0.05
1,344,000 560 3.49 1,096,800 -220,800
-16.76%
BHEL 27-Oct-16 CE 160.00 1.30 -0.70
-35.00%
2.15
0.70
1,340,000 268 20.10 1,780,000 495,000
38.52%
TATAMOTORS 29-Sep-16 CE 560.00 0.05 -0.25
-83.33%
0.35
0.05
1,324,500 883 1.85 1,143,000 -250,500
-17.98%
IFCI 27-Oct-16 CE 25.00 2.00 -3.20
-61.54%
3.40
2.00
1,298,000 59 38.03 924,000 880,000
2,000.00%
L&TFH 29-Sep-16 CE 97.50 0.05 0.00
0.00%
0.15
0.05
1,296,000 144 0.91 1,602,000 612,000
61.82%
SYNDIBANK 29-Sep-16 CE 77.50 0.05 -0.40
-88.89%
0.85
0.05
1,287,000 143 7.46 1,116,000 810,000
264.71%
DLF 27-Oct-16 CE 150.00 5.05 -2.95
-36.88%
11.50
3.80
1,275,000 255 71.02 940,000 830,000
754.55%
NIFTY 27-Oct-16 CE 9,400.00 2.90 -1.55
-34.83%
5.45
2.50
1,274,775 16,997 43.85 813,150 -36,000
-4.24%
CAIRN 29-Sep-16 CE 200.00 0.05 -2.35
-97.92%
5.20
0.05
1,263,500 361 24.01 742,000 -87,500
-10.55%
BHEL 27-Oct-16 CE 145.00 3.60 -2.55
-41.46%
6.80
1.95
1,245,000 249 54.53 1,070,000 560,000
109.80%
NIFTY 29-Sep-16 CE 8,550.00 36.00 -165.85
-82.16%
241.35
22.80
1,242,225 16,563 549.31 43,500 31,050
249.40%
JPASSOCIAT 27-Oct-16 CE 12.50 0.25 -0.10
-28.57%
0.55
0.25
1,224,000 18 4.65 2,652,000 544,000
25.81%
RPOWER 29-Sep-16 CE 52.50 0.05 -0.15
-75.00%
0.20
0.05
1,212,000 101 0.97 2,376,000 0
0.00%
BANKBARODA 29-Sep-16 CE 175.00 0.05 -0.15
-75.00%
0.50
0.05
1,211,000 346 1.57 1,323,000 91,000
7.39%
TATAGLOBAL 27-Oct-16 CE 150.00 2.25 -2.65
-54.08%
5.10
1.35
1,206,000 268 36.30 1,093,500 139,500
14.62%
FEDERALBNK 27-Oct-16 CE 80.00 1.10 -1.05
-48.84%
2.35
0.75
1,199,000 109 16.91 1,155,000 264,000
29.63%
IDFC 29-Sep-16 CE 75.00 0.05 0.00
0.00%
0.10
0.05
1,188,000 90 0.59 1,174,800 765,600
187.10%
SAIL 27-Oct-16 CE 47.50 1.25 -1.65
-56.90%
3.00
0.90
1,188,000 99 18.41 1,272,000 660,000
107.84%
TATASTEEL 27-Oct-16 CE 380.00 11.20 -4.20
-27.27%
17.10
8.75
1,184,000 592 148.24 736,000 272,000
58.62%
UNIONBANK 27-Oct-16 CE 150.00 2.60 -2.70
-50.94%
6.50
1.55
1,184,000 296 48.54 496,000 176,000
55.00%
ITC 27-Oct-16 CE 260.00 2.20 -0.65
-22.81%
3.25
1.90
1,176,000 490 28.46 1,248,000 475,200
61.49%
BANKNIFTY 29-Sep-16 CE 20,100.00 0.10 -2.05
-95.35%
2.95
0.05
1,162,840 29,071 5.47 383,520 -13,480
-3.40%
INDIACEM 29-Sep-16 CE 145.00 0.10 -5.35
-98.17%
5.50
0.05
1,162,000 166 6.39 868,000 511,000
143.14%
ALBK 29-Sep-16 CE 82.50 0.05 -0.35
-87.50%
0.70
0.05
1,160,000 116 3.13 770,000 90,000
13.24%
RELIANCE 29-Sep-16 CE 1,080.00 0.05 -15.75
-99.68%
29.50
0.05
1,157,500 2,315 58.34 265,000 41,500
18.57%
IDFC 27-Oct-16 CE 72.50 1.35 -0.20
-12.90%
2.60
0.90
1,148,400 87 20.21 554,400 422,400
320.00%
NIFTY 29-Sep-16 CE 9,100.00 0.10 -0.30
-75.00%
0.20
0.05
1,146,000 15,280 0.57 2,919,675 -45,225
-1.53%
IRB 29-Sep-16 CE 270.00 0.05 -0.35
-87.50%
0.65
0.05
1,145,000 458 2.52 1,062,500 -255,000
-19.35%
RELCAPITAL 29-Sep-16 CE 560.00 0.05 -9.05
-99.45%
23.40
0.05
1,141,500 761 125.22 343,500 -394,500
-53.46%
IRB 29-Sep-16 CE 265.00 0.05 -0.75
-93.75%
1.70
0.05
1,140,000 456 7.07 342,500 -95,000
-21.71%
TV18BRDCST 29-Sep-16 CE 50.00 0.05 -0.10
-66.67%
0.10
0.05
1,139,000 67 0.57 3,060,000 187,000
6.51%
TATAMOTORS 27-Oct-16 CE 560.00 9.20 -4.20
-31.34%
16.45
8.00
1,135,500 757 137.62 714,000 24,000
3.48%
DHFL 29-Sep-16 CE 280.00 0.05 -18.60
-99.73%
21.95
0.05
1,134,000 378 129.50 312,000 -471,000
-60.15%
ZEEL 29-Sep-16 CE 550.00 0.35 -2.95
-89.39%
8.00
0.20
1,124,500 865 40.26 149,500 -61,100
-29.01%
CANBK 29-Sep-16 CE 300.00 0.05 -12.80
-99.61%
18.25
0.05
1,119,000 373 45.43 336,000 -150,000
-30.86%
ORIENTBANK 29-Sep-16 CE 135.00 0.05 -1.80
-97.30%
2.80
0.05
1,110,000 185 10.88 480,000 -24,000
-4.76%
AUROPHARMA 29-Sep-16 CE 860.00 0.05 -12.95
-99.62%
15.50
0.05
1,103,200 1,576 36.96 265,300 -24,500
-8.45%
IDEA 27-Oct-16 CE 90.00 0.80 -0.50
-38.46%
1.40
0.70
1,100,000 220 10.67 1,495,000 485,000
48.02%
GMRINFRA 27-Oct-16 CE 17.50 0.10 -0.05
-33.33%
0.10
0.05
1,080,000 24 0.97 2,655,000 810,000
43.90%
ASHOKLEY 27-Oct-16 CE 82.50 1.80 -1.25
-40.98%
3.35
1.60
1,078,000 154 24.26 882,000 490,000
125.00%
ICICIBANK 27-Oct-16 CE 300.00 0.85 -0.50
-37.04%
2.00
0.80
1,067,500 427 11.85 1,512,500 307,500
25.52%
ASHOKLEY 27-Oct-16 CE 95.00 0.25 -0.20
-44.44%
0.40
0.25
1,064,000 152 3.40 1,162,000 105,000
9.93%
JISLJALEQS 29-Sep-16 CE 95.00 0.05 -0.75
-93.75%
2.00
0.05
1,062,000 118 9.56 1,152,000 -216,000
-15.79%
LT 29-Sep-16 CE 1,450.00 0.70 -12.50
-94.70%
19.95
0.05
1,060,500 2,121 69.78 232,000 39,500
20.52%
NIFTY 29-Sep-16 CE 9,000.00 0.05 -0.40
-88.89%
0.10
0.05
1,045,800 13,944 0.63 5,580,225 -123,900
-2.17%
UNIONBANK 29-Sep-16 CE 150.00 0.05 -0.25
-83.33%
0.80
0.05
1,044,000 261 2.19 1,372,000 192,000
16.27%
ANDHRABANK 29-Sep-16 CE 60.00 0.05 -0.65
-92.86%
0.90
0.05
1,020,000 102 3.06 710,000 -170,000
-19.32%
BANKNIFTY 29-Sep-16 CE 19,100.00 62.00 -535.20
-89.62%
672.05
26.35
1,011,120 25,278 662.38 28,680 18,440
180.08%
CROMPGREAV 29-Sep-16 CE 80.00 0.05 -0.50
-90.91%
0.60
0.05
1,008,000 84 1.71 972,000 180,000
22.73%
DISHTV 27-Oct-16 CE 100.00 1.60 -1.60
-50.00%
3.60
1.15
1,008,000 144 24.19 581,000 427,000
277.27%
HDIL 27-Oct-16 CE 85.00 2.90 -1.90
-39.58%
5.30
2.00
1,000,000 125 35.70 624,000 400,000
178.57%
ICICIBANK 27-Oct-16 CE 290.00 1.20 -1.15
-48.94%
2.60
1.20
990,000 396 19.31 882,500 160,000
22.15%
RECLTD 29-Sep-16 CE 255.00 0.40 -1.20
-75.00%
1.75
0.20
987,000 165 5.53 639,000 0
0.00%
HINDALCO 27-Oct-16 CE 155.00 5.25 -2.50
-32.26%
8.30
4.20
980,000 140 60.37 812,000 182,000
28.89%
HDIL 29-Sep-16 CE 87.50 0.05 -0.20
-80.00%
0.45
0.05
976,000 122 1.76 600,000 152,000
33.93%
ORIENTBANK 29-Sep-16 CE 130.00 0.05 -5.70
-99.13%
7.00
0.05
972,000 162 11.76 492,000 30,000
6.49%
SOUTHBANK 27-Oct-16 CE 25.00 0.30 -0.15
-33.33%
0.50
0.20
960,000 32 3.26 1,260,000 360,000
40.00%
CAIRN 29-Sep-16 CE 205.00 0.05 -0.75
-93.75%
2.00
0.05
959,000 274 7.38 367,500 -84,000
-18.60%
VEDL 29-Sep-16 CE 165.00 3.15 -6.65
-67.86%
11.90
2.75
954,000 159 61.25 678,000 -276,000
-28.93%
AUROPHARMA 29-Sep-16 CE 880.00 0.10 -4.15
-97.65%
5.00
0.05
945,700 1,351 9.08 345,100 -165,200
-32.37%
ITC 29-Sep-16 CE 246.65 0.10 -2.00
-95.24%
2.45
0.05
945,600 394 6.52 326,400 148,800
83.78%
IDFC 27-Oct-16 CE 80.00 0.45 0.30
200.00%
1.05
0.30
937,200 71 6.09 541,200 541,200
0.00%
ORIENTBANK 27-Oct-16 CE 140.00 2.30 -2.90
-55.77%
5.55
1.75
930,000 155 34.32 696,000 450,000
182.93%
TATAMOTORS 27-Oct-16 CE 550.00 12.75 -4.10
-24.33%
20.40
10.00
924,000 616 141.00 496,500 205,500
70.62%
APOLLOTYRE 27-Oct-16 CE 220.00 6.90 -4.40
-38.94%
13.90
5.35
921,000 307 90.26 345,000 153,000
79.69%
RECLTD 27-Oct-16 CE 125.00 2.05 -1.30
-38.81%
3.90
1.40
918,000 153 22.22 498,000 -24,000
-4.60%
DISHTV 29-Sep-16 CE 100.00 0.05 -0.15
-75.00%
0.25
0.05
917,000 131 0.92 2,016,000 -126,000
-5.88%
APOLLOTYRE 27-Oct-16 CE 230.00 4.15 -2.40
-36.64%
8.75
2.95
915,000 305 56.55 471,000 330,000
234.04%
RELCAPITAL 29-Sep-16 CE 590.00 0.05 -0.70
-93.33%
2.60
0.05
913,500 609 8.59 220,500 48,000
27.83%
AXISBANK 27-Oct-16 CE 560.00 14.85 -3.25
-17.96%
19.90
10.20
912,000 760 129.60 471,600 49,200
11.65%
DISHTV 29-Sep-16 CE 97.50 0.05 -0.65
-92.86%
0.80
0.05
910,000 130 3.00 483,000 -21,000
-4.17%
IDEA 27-Oct-16 CE 80.00 3.70 -1.15
-23.71%
5.00
2.85
910,000 182 34.67 775,000 210,000
37.17%
KTKBANK 29-Sep-16 CE 155.00 0.05 -0.60
-92.31%
1.60
0.05
906,000 151 5.35 846,000 66,000
8.46%
RELCAPITAL 29-Sep-16 CE 540.00 0.10 -24.45
-99.59%
43.00
0.05
898,500 599 142.86 199,500 -75,000
-27.32%
INFY 29-Sep-16 CE 1,040.00 0.05 -5.60
-99.12%
6.50
0.05
895,500 1,791 17.10 366,500 -34,500
-8.60%
NMDC 27-Oct-16 CE 115.00 1.35 -1.15
-46.00%
2.90
1.10
894,000 149 15.82 942,000 516,000
121.13%
AXISBANK 29-Sep-16 CE 570.00 0.05 -0.30
-85.71%
0.40
0.05
883,200 736 0.71 1,479,600 -36,000
-2.38%
RELINFRA 27-Oct-16 CE 600.00 13.50 -12.30
-47.67%
31.20
12.00
881,400 678 161.38 496,600 187,200
60.50%
CASTROLIND 29-Sep-16 CE 470.00 0.10 -5.25
-98.13%
9.30
0.05
877,800 627 15.89 574,000 98,000
20.59%
SUNTV 29-Sep-16 CE 520.00 0.05 -1.05
-95.45%
1.40
0.05
868,000 434 2.78 566,000 44,000
8.43%
AXISBANK 27-Oct-16 CE 600.00 5.30 -0.90
-14.52%
6.90
3.50
867,600 723 44.77 1,460,400 69,600
5.00%
L&TFH 27-Oct-16 CE 95.00 1.75 -1.60
-47.76%
4.30
1.00
864,000 96 24.11 792,000 360,000
83.33%
IDFC 27-Oct-16 CE 67.50 2.40 -0.95
-28.36%
5.00
1.60
858,000 65 26.51 580,800 290,400
100.00%
ICICIBANK 27-Oct-16 CE 250.00 11.50 -5.85
-33.72%
17.30
8.50
847,500 339 100.17 330,000 277,500
528.57%
L&TFH 27-Oct-16 CE 100.00 1.05 -0.85
-44.74%
2.40
0.60
846,000 94 14.55 1,449,000 99,000
7.33%
ZEEL 29-Sep-16 CE 560.00 0.05 -0.60
-92.31%
2.40
0.05
841,100 647 8.50 208,000 48,100
30.08%
YESBANK 29-Sep-16 CE 1,240.00 0.05 -29.80
-99.83%
60.65
0.05
840,000 1,200 136.67 317,100 39,200
14.11%
IDFC 29-Sep-16 CE 62.50 2.25 -3.05
-57.55%
7.35
1.35
831,600 63 29.27 778,800 -316,800
-28.92%
M&M 29-Sep-16 CE 1,400.00 0.05 -1.30
-96.30%
14.60
0.05
827,500 1,655 38.31 189,000 19,000
11.18%
BHEL 27-Oct-16 CE 135.00 6.60 -5.00
-43.10%
9.00
5.90
825,000 165 56.68 640,000 635,000
12,700.00%
MCLEODRUSS 29-Sep-16 CE 180.00 0.05 -3.00
-98.36%
3.00
0.05
825,000 275 17.24 699,000 681,000
3,783.33%
RELCAPITAL 29-Sep-16 CE 600.00 0.05 -0.40
-88.89%
3.45
0.05
825,000 550 3.30 598,500 51,000
9.32%
SBIN 27-Oct-16 CE 265.00 4.00 -1.55
-27.93%
6.40
3.15
825,000 275 39.85 498,000 162,000
48.21%
SBIN 27-Oct-16 CE 280.00 1.75 -0.45
-20.45%
2.50
1.35
819,000 273 15.97 969,000 270,000
38.63%
IFCI 29-Sep-16 CE 25.00 0.50 -3.00
-85.71%
3.10
0.50
814,000 37 22.14 330,000 -550,000
-62.50%
RELINFRA 27-Oct-16 CE 620.00 8.55 -9.55
-52.76%
22.65
8.25
812,500 625 128.86 375,700 85,800
29.60%
IOC 29-Sep-16 CE 600.00 0.05 -2.00
-97.56%
4.45
0.05
807,000 538 12.99 352,500 -183,000
-34.17%
PNB 29-Sep-16 CE 137.50 0.05 -7.80
-99.36%
12.30
0.05
805,000 115 28.82 350,000 91,000
35.14%
CEATLTD 29-Sep-16 CE 1,300.00 0.05 -0.20
-80.00%
24.00
0.05
802,900 1,147 82.06 96,600 96,600
0.00%
RCOM 29-Sep-16 CE 45.00 0.05 -2.45
-98.00%
1.85
0.05
800,000 80 1.04 360,000 330,000
1,100.00%
RELIANCE 27-Oct-16 CE 1,100.00 25.00 -7.10
-22.12%
40.60
22.25
795,500 1,591 239.84 545,000 104,000
23.58%
NIFTY 29-Sep-16 CE 8,950.00 0.05 -0.50
-90.91%
0.30
0.05
782,475 10,433 0.63 847,575 -52,500
-5.83%
HINDALCO 27-Oct-16 CE 150.00 7.65 -3.10
-28.84%
11.25
6.00
777,000 111 60.14 581,000 84,000
16.90%
BPCL 29-Sep-16 CE 620.00 0.10 -2.95
-96.72%
4.50
0.05
776,400 647 15.61 282,000 -58,800
-17.25%
CAIRN 29-Sep-16 CE 210.00 0.05 -0.30
-85.71%
0.75
0.05
770,000 220 2.31 532,000 24,500
4.83%
NCC 29-Sep-16 CE 82.50 0.05 -3.40
-98.55%
1.75
0.05
768,000 96 10.68 680,000 616,000
962.50%
ORIENTBANK 29-Sep-16 CE 140.00 0.05 -0.35
-87.50%
0.60
0.05
768,000 128 1.77 750,000 150,000
25.00%
AXISBANK 27-Oct-16 CE 550.00 19.05 -3.55
-15.71%
24.70
12.90
766,800 639 142.24 560,400 213,600
61.59%
RELINFRA 29-Sep-16 CE 640.00 0.05 -0.30
-85.71%
2.50
0.05
754,000 580 1.06 1,146,600 -76,700
-6.27%
POWERGRID 29-Sep-16 CE 180.00 0.05 -0.50
-90.91%
2.20
0.05
752,000 188 5.79 436,000 -112,000
-20.44%
BANKINDIA 27-Oct-16 CE 120.00 3.10 -2.85
-47.90%
6.75
2.55
750,000 125 33.15 486,000 162,000
50.00%
KTKBANK 29-Sep-16 CE 160.00 0.05 -0.10
-66.67%
0.40
0.05
750,000 125 0.83 750,000 -156,000
-17.22%
ONGC 27-Oct-16 CE 260.00 5.00 0.15
3.09%
7.80
4.45
747,500 299 45.37 480,000 230,000
92.00%
SYNDIBANK 29-Sep-16 CE 75.00 0.10 -1.80
-94.74%
2.05
0.05
747,000 83 3.21 531,000 162,000
43.90%
M&MFIN 29-Sep-16 CE 360.00 0.10 -1.65
-94.29%
6.50
0.05
745,000 298 25.48 147,500 -90,000
-37.89%
JSWENERGY 29-Sep-16 CE 80.00 0.05 -0.15
-75.00%
0.65
0.05
744,000 93 0.89 656,000 -272,000
-29.31%
NIFTY 27-Oct-16 CE 10,000.00 1.70 0.55
47.83%
2.35
1.05
739,500 9,860 11.61 710,100 490,575
223.47%
BANKNIFTY 06-Oct-16 CE 19,800.00 51.70 -96.45
-65.10%
225.35
46.70
738,440 18,461 806.60 211,840 93,960
79.71%
BHARATFIN 29-Sep-16 CE 860.00 0.05 -9.70
-99.49%
17.00
0.05
735,000 735 43.00 334,000 -58,000
-14.80%
COALINDIA 29-Sep-16 CE 330.00 0.10 -1.10
-91.67%
2.40
0.05
731,000 430 6.58 282,200 -37,400
-11.70%
DLF 27-Oct-16 CE 155.00 3.60 -4.50
-55.56%
8.55
3.00
730,000 146 36.28 530,000 385,000
265.52%
NHPC 29-Sep-16 CE 25.00 0.05 -0.50
-90.91%
0.55
0.05
729,000 27 0.66 648,000 189,000
41.18%
HDIL 29-Sep-16 CE 90.00 0.05 -0.05
-50.00%
0.15
0.05
728,000 91 0.44 1,520,000 288,000
23.38%
RELINFRA 29-Sep-16 CE 580.00 0.05 -15.95
-99.69%
26.00
0.05
726,700 559 37.06 258,700 110,500
74.56%
DISHTV 29-Sep-16 CE 95.00 0.10 -1.95
-95.12%
2.60
0.05
721,000 103 4.04 399,000 63,000
18.75%
IDEA 29-Sep-16 CE 90.00 0.05 -0.05
-50.00%
0.10
0.05
720,000 144 0.36 4,555,000 -170,000
-3.60%
NCC 29-Sep-16 CE 87.50 0.05 -0.25
-83.33%
0.85
0.05
720,000 90 2.74 488,000 24,000
5.17%
ICICIBANK 29-Sep-16 CE 280.00 0.05 -0.10
-66.67%
0.10
0.05
715,000 286 0.36 5,477,500 17,500
0.32%
BANKINDIA 29-Sep-16 CE 122.50 0.05 -0.35
-87.50%
0.90
0.05
714,000 119 1.86 246,000 -54,000
-18.00%
IDBI 29-Sep-16 CE 70.00 0.05 -2.45
-98.00%
3.45
0.05
712,000 89 3.20 608,000 304,000
100.00%
UNIONBANK 29-Sep-16 CE 140.00 0.05 -6.15
-99.19%
7.00
0.05
712,000 178 7.19 444,000 92,000
26.14%
AXISBANK 29-Sep-16 CE 580.00 0.05 -0.15
-75.00%
0.15
0.05
711,600 593 0.36 1,628,400 81,600
5.28%
VEDL 27-Oct-16 CE 170.00 7.45 -2.50
-25.13%
12.70
6.55
708,000 118 61.10 432,000 162,000
60.00%
RECLTD 29-Sep-16 CE 240.00 4.40 -4.90
-52.69%
8.00
3.00
705,000 118 33.77 990,000 0
0.00%
NIFTY 27-Oct-16 CE 8,500.00 247.55 -86.80
-25.96%
373.90
226.20
703,275 9,377 2,005.32 1,200,450 235,500
24.41%
NIFTY 29-Sep-16 CE 9,200.00 0.05 -0.35
-87.50%
0.20
0.05
696,900 9,292 0.42 1,995,300 -13,950
-0.69%
RPOWER 27-Oct-16 CE 55.00 0.65 -0.30
-31.58%
1.10
0.60
696,000 58 5.50 948,000 300,000
46.30%
IBREALEST 27-Oct-16 CE 95.00 2.70 -2.40
-47.06%
6.50
2.15
690,000 69 30.36 330,000 330,000
0.00%
LT 29-Sep-16 CE 1,500.00 0.10 -0.85
-89.47%
1.40
0.05
686,500 1,373 3.02 444,500 -76,500
-14.68%
CANBK 27-Oct-16 CE 320.00 7.15 -3.55
-33.18%
14.10
4.80
684,000 228 77.84 336,000 204,000
154.55%
VOLTAS 29-Sep-16 CE 380.00 0.05 -3.85
-98.72%
5.90
0.05
682,000 341 7.09 222,000 62,000
38.75%
ONGC 29-Sep-16 CE 265.00 0.05 -0.10
-66.67%
0.25
0.05
680,000 272 0.95 645,000 -102,500
-13.71%
NIFTY 27-Oct-16 CE 9,500.00 2.10 -0.95
-31.15%
3.55
1.80
679,275 9,057 16.37 562,575 176,625
45.76%
RELIANCE 27-Oct-16 CE 1,120.00 18.00 -5.35
-22.91%
30.20
16.00
678,000 1,356 155.13 239,500 -7,500
-3.04%
FEDERALBNK 29-Sep-16 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
671,000 61 0.34 3,069,000 220,000
7.72%
BANKINDIA 29-Sep-16 CE 115.00 0.10 -5.35
-98.17%
6.40
0.05
666,000 111 6.66 492,000 96,000
24.24%
M&MFIN 29-Sep-16 CE 370.00 0.05 -0.30
-85.71%
1.55
0.05
665,000 266 4.46 282,500 -5,000
-1.74%
NCC 29-Sep-16 CE 90.00 0.05 -0.10
-66.67%
0.20
0.05
664,000 83 0.53 2,464,000 -72,000
-2.84%
DHFL 27-Oct-16 CE 300.00 5.30 -7.20
-57.60%
13.80
2.65
663,000 221 46.41 399,000 258,000
182.98%
BANKNIFTY 06-Oct-16 CE 19,500.00 119.95 -200.70
-62.59%
377.15
94.75
661,720 16,543 1,072.78 266,400 257,960
3,056.40%
BANKNIFTY 27-Oct-16 CE 20,500.00 66.60 -57.70
-46.42%
147.75
60.00
661,000 16,525 669.06 322,800 86,240
36.46%
TATASTEEL 27-Oct-16 CE 390.00 7.80 -3.50
-30.97%
12.45
5.15
658,000 329 58.50 350,000 186,000
113.41%
RELINFRA 29-Sep-16 CE 560.00 0.05 -46.45
-99.89%
44.50
0.05
657,800 506 29.67 244,400 211,900
652.00%
INDIACEM 29-Sep-16 CE 155.00 0.05 -0.15
-75.00%
0.30
0.05
651,000 93 0.46 1,316,000 -70,000
-5.05%
SUNTV 29-Sep-16 CE 500.00 0.05 -5.70
-99.13%
9.00
0.05
650,000 325 24.64 260,000 -12,000
-4.41%
CANBK 29-Sep-16 CE 290.00 8.70 -15.40
-63.90%
28.65
6.10
648,000 216 75.17 840,000 -192,000
-18.60%
TATAPOWER 29-Sep-16 CE 75.00 0.15 -1.05
-87.50%
1.35
0.05
648,000 72 1.62 756,000 72,000
10.53%
LICHSGFIN 29-Sep-16 CE 580.00 0.10 -9.60
-98.97%
11.15
0.05
646,800 588 10.22 239,800 47,300
24.57%
DLF 29-Sep-16 CE 140.00 0.05 -18.95
-99.74%
16.20
0.05
645,000 129 8.97 335,000 225,000
204.55%
RPOWER 27-Oct-16 CE 52.50 0.85 -0.85
-50.00%
1.80
0.75
636,000 53 8.01 624,000 204,000
48.57%
SBIN 29-Sep-16 CE 270.00 0.05 -0.05
-50.00%
0.05
0.05
633,000 211 0.32 3,864,000 144,000
3.87%
SUNTV 29-Sep-16 CE 510.00 0.05 -2.35
-97.92%
3.15
0.05
632,000 316 9.04 224,000 -62,000
-21.68%
JISLJALEQS 29-Sep-16 CE 100.00 0.05 -0.10
-66.67%
0.35
0.05
630,000 70 0.76 1,386,000 -126,000
-8.33%
TV18BRDCST 27-Oct-16 CE 52.50 0.65 -0.40
-38.10%
1.00
0.45
629,000 37 4.21 663,000 17,000
2.63%
EXIDEIND 29-Sep-16 CE 190.00 0.05 -1.75
-97.22%
2.35
0.05
620,000 155 6.08 396,000 -108,000
-21.43%
NMDC 27-Oct-16 CE 110.00 2.00 -2.30
-53.49%
4.80
1.90
618,000 103 16.38 540,000 342,000
172.73%
BHARATFIN 29-Sep-16 CE 840.00 0.05 -24.55
-99.80%
36.50
0.05
617,000 617 35.29 211,000 54,000
34.39%
IGL 29-Sep-16 CE 800.00 0.05 -1.50
-96.77%
6.00
0.05
612,700 557 17.52 89,100 -8,800
-8.99%
TATAGLOBAL 29-Sep-16 CE 145.00 0.05 -2.40
-97.96%
3.00
0.05
612,000 136 4.77 589,500 -40,500
-6.43%
ANDHRABANK 27-Oct-16 CE 60.00 1.20 -1.55
-56.36%
2.50
1.00
610,000 61 10.19 430,000 290,000
207.14%
BANKNIFTY 27-Oct-16 CE 20,000.00 157.95 -131.45
-45.42%
332.25
150.00
604,720 15,118 1,372.65 402,800 57,400
16.62%
AXISBANK 27-Oct-16 CE 570.00 11.00 -2.85
-20.58%
15.80
6.85
603,600 503 67.97 336,000 54,000
19.15%
KOTAKBANK 29-Sep-16 CE 800.00 0.25 -0.05
-16.67%
5.50
0.05
603,200 754 13.27 245,600 54,400
28.45%
L&TFH 27-Oct-16 CE 90.00 3.00 -2.70
-47.37%
7.10
1.85
603,000 67 22.67 576,000 351,000
156.00%
GAIL 29-Sep-16 CE 380.00 0.05 -1.05
-95.45%
4.70
0.05
601,500 401 12.93 145,500 -15,000
-9.35%
RELIANCE 29-Sep-16 CE 1,130.00 0.10 -0.40
-80.00%
0.70
0.05
600,000 1,200 1.80 267,000 -41,500
-13.45%
SUNPHARMA 29-Sep-16 CE 760.00 0.05 -8.60
-99.42%
10.00
0.05
593,400 989 16.91 204,000 60,600
42.26%
BHARTIARTL 29-Sep-16 CE 330.00 0.05 -0.35
-87.50%
0.30
0.05
592,500 395 0.83 594,000 -69,000
-10.41%
HDIL 29-Sep-16 CE 80.00 0.05 -4.45
-98.89%
1.45
0.05
584,000 73 2.63 296,000 288,000
3,600.00%
TVSMOTOR 29-Sep-16 CE 360.00 0.05 -0.55
-91.67%
1.20
0.05
576,000 288 2.25 370,000 -116,000
-23.87%
TATAPOWER 27-Oct-16 CE 80.00 0.80 -0.35
-30.43%
1.20
0.65
567,000 63 4.42 756,000 225,000
42.37%
RECLTD 27-Oct-16 CE 130.00 1.10 -0.55
-33.33%
2.00
1.00
564,000 94 7.28 420,000 6,000
1.45%
TV18BRDCST 29-Sep-16 CE 42.50 0.50 -4.90
-90.74%
4.65
0.40
561,000 33 10.60 1,343,000 -153,000
-10.23%
ADANIPOWER 29-Sep-16 CE 30.00 0.05 0.00
0.00%
0.05
0.05
560,000 28 0.28 8,380,000 -140,000
-1.64%
IBREALEST 27-Oct-16 CE 105.00 1.30 0.60
85.71%
2.80
0.95
560,000 56 11.09 250,000 230,000
1,150.00%
COALINDIA 29-Sep-16 CE 335.00 0.05 -0.30
-85.71%
0.55
0.05
559,300 329 2.24 520,200 197,200
61.05%
RELCAPITAL 27-Oct-16 CE 600.00 12.65 -1.60
-11.23%
22.00
7.50
552,000 368 81.70 429,000 244,500
132.52%
BIOCON 29-Sep-16 CE 980.00 0.05 -5.35
-99.07%
5.25
0.05
550,000 500 10.29 210,100 -6,600
-3.05%
ASHOKLEY 29-Sep-16 CE 77.50 0.05 -4.95
-99.00%
2.20
0.05
546,000 78 1.80 287,000 273,000
1,950.00%
BANKINDIA 29-Sep-16 CE 125.00 0.05 -0.15
-75.00%
0.40
0.05
546,000 91 0.76 798,000 -132,000
-14.19%
SUNPHARMA 29-Sep-16 CE 780.00 0.05 -1.20
-96.00%
1.10
0.05
545,400 909 2.07 622,200 -169,800
-21.44%
TATASTEEL 29-Sep-16 CE 400.00 0.05 -0.15
-75.00%
0.15
0.05
544,000 272 0.33 1,808,000 36,000
2.03%
HINDALCO 27-Oct-16 CE 165.00 2.35 -1.35
-36.49%
3.90
1.70
539,000 77 14.61 420,000 140,000
50.00%
NCC 29-Sep-16 CE 85.00 0.05 -1.20
-96.00%
2.10
0.05
536,000 67 2.41 616,000 -72,000
-10.47%
ARVIND 29-Sep-16 CE 350.00 0.05 -1.15
-95.83%
1.40
0.05
532,000 266 2.29 568,000 -34,000
-5.65%
JISLJALEQS 29-Sep-16 CE 97.50 0.05 -0.20
-80.00%
0.75
0.05
531,000 59 1.54 288,000 -54,000
-15.79%
AXISBANK 27-Oct-16 CE 580.00 8.70 -1.95
-18.31%
11.80
6.00
530,400 442 45.93 572,400 52,800
10.16%
DHFL 29-Sep-16 CE 295.00 0.05 -4.75
-98.96%
6.95
0.05
528,000 176 7.81 225,000 60,000
36.36%
MCLEODRUSS 29-Sep-16 CE 175.00 0.20 -14.70
-98.66%
3.95
0.20
528,000 176 19.01 459,000 456,000
15,200.00%
HDFCBANK 29-Sep-16 CE 1,300.00 0.05 -3.60
-98.63%
7.50
0.05
527,500 1,055 14.30 296,000 36,500
14.07%
YESBANK 27-Oct-16 CE 1,280.00 31.00 -8.00
-20.51%
57.10
25.55
526,400 752 206.09 114,800 36,400
46.43%
BANKBARODA 27-Oct-16 CE 175.00 3.25 -1.85
-36.27%
6.00
2.55
521,500 149 21.90 287,000 38,500
15.49%
HINDPETRO 29-Sep-16 CE 430.00 0.05 -2.15
-97.73%
3.10
0.05
520,800 744 5.73 537,600 29,400
5.79%
IDBI 29-Sep-16 CE 75.00 0.05 -0.05
-50.00%
0.20
0.05
520,000 65 0.52 2,008,000 120,000
6.36%
IBREALEST 29-Sep-16 CE 85.00 0.10 -8.90
-98.89%
11.90
0.10
520,000 52 27.87 410,000 -130,000
-24.07%
EXIDEIND 29-Sep-16 CE 195.00 0.05 -0.45
-90.00%
0.55
0.05
516,000 129 1.14 560,000 -200,000
-26.32%
CANBK 29-Sep-16 CE 305.00 0.10 -8.65
-98.86%
13.50
0.05
513,000 171 14.72 285,000 21,000
7.95%
BANKNIFTY 06-Oct-16 CE 19,700.00 68.20 -130.10
-65.61%
349.00
63.60
511,120 12,778 655.51 116,120 72,720
167.56%
BHEL 27-Oct-16 CE 155.00 1.50 -1.45
-49.15%
3.10
1.00
510,000 102 10.51 325,000 65,000
25.00%
RCOM 27-Oct-16 CE 55.00 0.35 -0.20
-36.36%
0.65
0.20
510,000 51 2.45 950,000 -80,000
-7.77%
FEDERALBNK 27-Oct-16 CE 85.00 0.50 -0.60
-54.55%
1.05
0.35
506,000 46 3.80 352,000 165,000
88.24%
FEDERALBNK 29-Sep-16 CE 70.00 0.70 -5.25
-88.24%
6.25
0.15
506,000 46 10.83 517,000 -88,000
-14.55%
CROMPGREAV 29-Sep-16 CE 77.50 0.05 -3.20
-98.46%
0.30
0.05
504,000 42 0.40 324,000 252,000
350.00%
HDIL 27-Oct-16 CE 80.00 4.50 -19.50
-81.25%
6.00
4.10
504,000 63 25.65 304,000 304,000
0.00%
DHFL 29-Sep-16 CE 290.00 0.05 -8.80
-99.44%
12.40
0.05
498,000 166 12.90 324,000 -21,000
-6.09%
NMDC 29-Sep-16 CE 107.50 0.05 -2.50
-98.04%
2.80
0.05
498,000 83 3.29 168,000 6,000
3.70%
RELINFRA 27-Oct-16 CE 640.00 6.85 -5.55
-44.76%
15.35
6.20
497,900 383 57.91 323,700 50,700
18.57%
RELIANCE 29-Sep-16 CE 1,140.00 0.05 -0.30
-85.71%
0.30
0.05
497,500 995 0.55 573,500 -76,500
-11.77%
DLF 29-Sep-16 CE 170.00 0.05 -0.05
-50.00%
0.10
0.05
495,000 99 0.25 2,015,000 10,000
0.50%
ITC 29-Sep-16 CE 253.35 0.05 -0.25
-83.33%
0.30
0.05
494,400 206 0.64 674,400 55,200
8.91%
BANKBARODA 29-Sep-16 CE 160.00 1.30 -7.50
-85.23%
9.60
1.00
493,500 141 16.38 413,000 14,000
3.51%
RECLTD 29-Sep-16 CE 260.00 0.20 -0.60
-75.00%
0.70
0.10
492,000 82 1.23 519,000 0
0.00%
SUNPHARMA 27-Oct-16 CE 780.00 11.30 -7.00
-38.25%
19.25
9.30
490,200 817 68.04 409,800 140,400
52.12%
SBIN 27-Oct-16 CE 300.00 0.55 -0.20
-26.67%
0.90
0.50
489,000 163 3.37 1,035,000 189,000
22.34%
CASTROLIND 29-Sep-16 CE 480.00 0.05 -1.95
-97.50%
3.05
0.05
485,800 347 5.98 686,000 -53,200
-7.20%
BHARATFIN 29-Sep-16 CE 880.00 0.05 -2.50
-98.04%
4.80
0.05
485,000 485 9.89 292,000 -5,000
-1.68%
TATAGLOBAL 29-Sep-16 CE 140.00 0.05 -6.15
-99.19%
7.00
0.05
481,500 107 7.32 423,000 -18,000
-4.08%
DLF 27-Oct-16 CE 165.00 1.95 -1.40
-41.79%
4.35
1.60
480,000 96 13.15 295,000 175,000
145.83%
NCC 27-Oct-16 CE 90.00 1.60 -1.10
-40.74%
3.00
1.00
480,000 60 10.56 488,000 248,000
103.33%
SINTEX 29-Sep-16 CE 85.00 0.05 -0.10
-66.67%
0.20
0.05
477,375 67 0.29 1,232,625 -256,500
-17.22%
TATAPOWER 29-Sep-16 CE 77.50 0.05 -0.10
-66.67%
0.25
0.05
477,000 53 0.33 1,125,000 108,000
10.62%
EXIDEIND 29-Sep-16 CE 200.00 0.05 -0.15
-75.00%
0.25
0.05
476,000 119 0.29 1,072,000 -96,000
-8.22%
NMDC 29-Sep-16 CE 105.00 0.10 -4.90
-98.00%
2.50
0.05
474,000 79 1.66 294,000 -6,000
-2.00%
SUNPHARMA 27-Oct-16 CE 800.00 7.60 -4.65
-37.96%
13.20
5.50
473,400 789 45.68 478,800 155,400
48.05%
AUROPHARMA 29-Sep-16 CE 840.00 0.20 -31.00
-99.36%
32.00
0.10
468,300 669 23.37 119,000 -18,900
-13.71%
RPOWER 29-Sep-16 CE 50.00 0.05 -1.55
-96.88%
1.40
0.05
468,000 39 1.12 312,000 156,000
100.00%
BANKNIFTY 06-Oct-16 CE 19,900.00 39.90 -75.40
-65.39%
143.70
35.60
465,360 11,634 347.21 71,960 40,680
130.05%
ZEEL 29-Sep-16 CE 540.00 9.45 -0.60
-5.97%
16.90
0.05
464,100 357 28.45 66,300 -100,100
-60.16%
MOTHERSUMI 29-Sep-16 CE 320.00 0.05 -1.25
-96.15%
2.00
0.05
462,500 185 3.10 270,000 -47,500
-14.96%
ASHOKLEY 27-Oct-16 CE 87.50 0.90 -0.50
-35.71%
1.40
0.80
462,000 66 4.85 420,000 119,000
39.53%
FEDERALBNK 27-Oct-16 CE 77.50 1.50 -1.60
-51.61%
3.25
1.30
462,000 42 9.15 363,000 66,000
22.22%
ORIENTBANK 27-Oct-16 CE 130.00 5.15 -5.15
-50.00%
11.00
4.00
462,000 77 27.63 402,000 306,000
318.75%
IBREALEST 27-Oct-16 CE 90.00 4.00 -2.50
-38.46%
9.75
3.95
460,000 46 24.06 310,000 280,000
933.33%
RCOM 29-Sep-16 CE 42.50 0.05 -10.60
-99.53%
0.50
0.05
460,000 46 0.55 220,000 220,000
0.00%
APOLLOTYRE 29-Sep-16 CE 235.00 0.05 -0.10
-66.67%
0.25
0.05
459,000 153 0.60 390,000 159,000
68.83%
NHPC 27-Oct-16 CE 27.50 0.25 -0.10
-28.57%
0.30
0.20
459,000 17 1.19 837,000 216,000
34.78%
AUROPHARMA 27-Oct-16 CE 900.00 16.05 -8.50
-34.62%
25.00
7.00
458,500 655 77.76 222,600 46,900
26.69%
RELCAPITAL 29-Sep-16 CE 570.00 0.05 -3.15
-98.44%
13.70
0.05
457,500 305 14.50 201,000 37,500
22.94%
HDIL 27-Oct-16 CE 95.00 1.20 -0.55
-31.43%
2.00
1.00
456,000 57 7.30 384,000 280,000
269.23%
NCC 27-Oct-16 CE 95.00 0.85 -0.65
-43.33%
1.75
0.80
456,000 57 5.65 368,000 296,000
411.11%
BIOCON 29-Sep-16 CE 1,000.00 0.05 -1.65
-97.06%
1.10
0.05
451,000 410 1.58 399,300 -82,500
-17.12%
ORIENTBANK 27-Oct-16 CE 135.00 3.40 -3.95
-53.74%
7.40
2.40
450,000 75 18.77 228,000 96,000
72.73%
ORIENTBANK 29-Sep-16 CE 125.00 0.20 -10.30
-98.10%
10.90
0.20
450,000 75 10.71 204,000 -24,000
-10.53%
BANKNIFTY 06-Oct-16 CE 20,500.00 7.00 -14.25
-67.06%
29.00
2.65
449,680 11,242 64.89 129,200 45,840
54.99%
MCDOWELL-N 29-Sep-16 CE 2,400.00 0.25 -2.25
-90.00%
56.00
0.05
449,000 1,796 98.15 51,000 -59,000
-53.64%
PETRONET 29-Sep-16 CE 350.00 0.05 -2.35
-97.92%
4.15
0.05
447,000 149 6.93 297,000 111,000
59.68%
ADANIPORTS 29-Sep-16 CE 270.00 0.05 -2.45
-98.00%
4.50
0.05
445,000 178 8.77 370,000 -72,500
-16.38%
KTKBANK 29-Sep-16 CE 150.00 0.10 -4.05
-97.59%
4.55
0.05
444,000 74 2.22 378,000 78,000
26.00%
SAIL 27-Oct-16 CE 55.00 0.35 -0.25
-41.67%
0.75
0.30
444,000 37 2.04 696,000 72,000
11.54%
SINTEX 29-Sep-16 CE 75.00 0.05 -6.95
-99.29%
6.05
0.05
441,750 62 3.05 342,000 -14,250
-4.00%
TATAGLOBAL 29-Sep-16 CE 147.50 0.05 -1.45
-96.67%
2.00
0.05
441,000 98 4.50 252,000 117,000
86.67%
CEATLTD 29-Sep-16 CE 1,320.00 0.05 -0.10
-66.67%
12.50
0.05
439,600 628 24.49 48,300 48,300
0.00%
ARVIND 29-Sep-16 CE 340.00 0.10 -5.90
-98.33%
7.65
0.05
434,000 217 9.37 270,000 -122,000
-31.12%
HINDALCO 27-Oct-16 CE 170.00 1.45 -0.95
-39.58%
2.50
1.10
434,000 62 7.55 483,000 91,000
23.21%
CROMPGREAV 27-Oct-16 CE 80.00 1.95 -1.35
-40.91%
3.55
0.65
432,000 36 7.43 300,000 240,000
400.00%
IDEA 27-Oct-16 CE 95.00 0.40 -0.20
-33.33%
0.65
0.40
430,000 86 2.24 765,000 150,000
24.39%
TATAMOTORS 27-Oct-16 CE 570.00 6.95 -2.85
-29.08%
12.40
5.25
426,000 284 39.83 262,500 97,500
59.09%
TATAMOTORS 27-Oct-16 CE 580.00 5.50 -1.85
-25.17%
9.05
2.55
426,000 284 30.42 312,000 135,000
76.27%
YESBANK 27-Oct-16 CE 1,320.00 20.00 -3.15
-13.61%
36.60
13.30
422,100 603 113.33 114,100 53,200
87.36%
ALBK 27-Oct-16 CE 85.00 1.40 -1.25
-47.17%
2.90
1.20
420,000 42 7.56 520,000 10,000
1.96%
IBREALEST 29-Sep-16 CE 105.00 0.05 -0.05
-50.00%
0.15
0.05
420,000 42 0.34 750,000 80,000
11.94%
TATAMOTORS 27-Oct-16 CE 540.00 16.00 -5.45
-25.41%
25.10
13.00
415,500 277 78.78 210,000 82,500
64.71%
TATAMOTORS 27-Oct-16 CE 600.00 3.10 -0.95
-23.46%
5.25
3.00
415,500 277 17.04 526,500 100,500
23.59%
BANKNIFTY 06-Oct-16 CE 20,200.00 16.85 -32.00
-65.51%
64.80
12.05
414,320 10,358 134.20 84,480 62,080
277.14%
SYNDIBANK 27-Oct-16 CE 80.00 1.40 -0.75
-34.88%
2.25
0.75
414,000 46 5.42 396,000 108,000
37.50%
YESBANK 29-Sep-16 CE 1,340.00 0.05 -0.30
-85.71%
0.35
0.05
410,900 587 0.58 529,200 -56,700
-9.68%
TV18BRDCST 27-Oct-16 CE 42.50 2.85 -2.85
-50.00%
4.90
1.50
408,000 24 13.79 459,000 85,000
22.73%
JPASSOCIAT 27-Oct-16 CE 5.00 5.30 -3.15
-37.28%
5.50
5.30
408,000 6 22.07 340,000 340,000
0.00%
JPASSOCIAT 29-Sep-16 CE 10.00 0.15 -1.05
-87.50%
1.40
0.15
408,000 6 2.77 544,000 -136,000
-20.00%
NMDC 29-Sep-16 CE 112.50 0.05 -0.25
-83.33%
0.35
0.05
408,000 68 0.41 234,000 72,000
44.44%
TVSMOTOR 27-Oct-16 CE 370.00 5.50 -0.95
-14.73%
7.60
4.00
406,000 203 24.36 382,000 98,000
34.51%
MARUTI 29-Sep-16 CE 5,500.00 0.05 -43.90
-99.89%
74.80
0.05
405,750 2,705 51.61 76,950 -20,400
-20.96%
GMRINFRA 29-Sep-16 CE 10.00 2.50 -1.10
-30.56%
3.65
2.50
405,000 9 12.47 1,125,000 -180,000
-13.79%
IRB 29-Sep-16 CE 250.00 0.05 -10.80
-99.54%
12.95
0.05
405,000 162 7.61 182,500 60,000
48.98%
IOC 29-Sep-16 CE 590.00 0.05 -5.45
-99.09%
10.00
0.05
403,500 269 18.76 154,500 -24,000
-13.45%
PFC 29-Sep-16 CE 120.00 0.05 -0.55
-91.67%
1.00
0.05
402,000 134 1.89 462,000 -66,000
-12.50%
SBIN 27-Oct-16 CE 275.00 2.15 -0.80
-27.12%
3.60
1.80
402,000 134 9.81 315,000 96,000
43.84%
UPL 29-Sep-16 CE 700.00 0.05 -1.55
-96.88%
1.50
0.05
397,200 331 1.99 247,200 -120,000
-32.68%
EXIDEIND 29-Sep-16 CE 185.00 0.15 -5.10
-97.14%
5.05
0.05
396,000 99 2.69 104,000 -44,000
-29.73%
VEDL 27-Oct-16 CE 185.00 3.25 -0.90
-21.69%
5.50
2.60
396,000 66 15.48 222,000 60,000
37.04%
INDIACEM 27-Oct-16 CE 150.00 3.35 -3.35
-50.00%
6.60
3.10
392,000 56 16.78 266,000 168,000
171.43%
POWERGRID 29-Sep-16 CE 182.50 0.05 -0.15
-75.00%
0.55
0.05
392,000 98 1.02 292,000 196,000
204.17%
ORIENTBANK 29-Sep-16 CE 137.50 0.05 -0.85
-94.44%
1.25
0.05
390,000 65 2.15 150,000 -24,000
-13.79%
BHARATFORG 29-Sep-16 CE 920.00 0.10 -27.00
-99.63%
22.00
0.05
383,400 639 10.35 94,800 30,000
46.30%
ADANIPOWER 29-Sep-16 CE 25.00 0.05 -2.70
-98.18%
0.40
0.05
380,000 19 0.34 780,000 20,000
2.63%
IBREALEST 27-Oct-16 CE 110.00 0.90 -4.80
-84.21%
1.85
0.65
380,000 38 5.02 170,000 170,000
0.00%
PNB 29-Sep-16 CE 135.00 1.50 -10.45
-87.45%
15.50
0.50
378,000 54 28.61 532,000 -63,000
-10.59%
VEDL 27-Oct-16 CE 200.00 1.50 0.05
3.45%
2.20
1.00
378,000 63 6.01 324,000 126,000
63.64%
HDIL 27-Oct-16 CE 100.00 0.75 -0.40
-34.78%
1.40
0.20
376,000 47 3.72 576,000 224,000
63.64%
NIFTY 27-Oct-16 CE 8,000.00 661.00 -138.90
-17.36%
839.85
641.20
374,250 4,990 2,676.26 1,191,000 180,150
17.82%
HAVELLS 29-Sep-16 CE 420.00 0.05 -3.25
-98.48%
6.20
0.05
374,000 187 8.41 114,000 -112,000
-49.56%
IFCI 29-Sep-16 CE 30.00 0.05 0.00
0.00%
0.05
0.05
374,000 17 0.19 9,878,000 -44,000
-0.44%
APOLLOTYRE 29-Sep-16 CE 210.00 0.55 -11.00
-95.24%
15.00
0.05
372,000 124 14.99 339,000 -39,000
-10.32%
VEDL 27-Oct-16 CE 190.00 2.10 -0.95
-31.15%
3.95
1.80
372,000 62 10.27 258,000 132,000
104.76%
JISLJALEQS 29-Sep-16 CE 90.00 0.05 -5.20
-99.05%
2.15
0.05
369,000 41 1.48 1,053,000 126,000
13.59%
AUROPHARMA 27-Oct-16 CE 860.00 28.00 -15.25
-35.26%
45.00
10.55
366,800 524 123.91 231,000 91,000
65.00%
PNB 27-Oct-16 CE 130.00 13.30 -5.20
-28.11%
20.95
11.00
364,000 52 57.80 245,000 -182,000
-42.62%
PNB 27-Oct-16 CE 165.00 1.15 -0.85
-42.50%
2.95
0.30
364,000 52 7.61 301,000 133,000
79.17%
YESBANK 27-Oct-16 CE 1,400.00 8.40 0.15
1.82%
13.10
4.10
360,500 515 36.01 253,400 78,400
44.80%
ALBK 29-Sep-16 CE 85.00 0.05 -0.05
-50.00%
0.10
0.05
360,000 36 0.22 1,430,000 110,000
8.33%
IDBI 29-Sep-16 CE 72.50 0.05 -0.60
-92.31%
0.80
0.05
360,000 45 0.86 448,000 48,000
12.00%
JSWENERGY 29-Sep-16 CE 77.50 0.05 -0.80
-94.12%
1.15
0.05
360,000 45 1.40 184,000 80,000
76.92%
RELCAPITAL 29-Sep-16 CE 550.00 0.05 -15.05
-99.67%
30.00
0.05
358,500 239 8.93 175,500 69,000
64.79%
RELIANCE 27-Oct-16 CE 1,140.00 13.00 -4.00
-23.53%
22.00
11.15
353,500 707 58.72 223,500 -14,500
-6.09%
ASHOKLEY 27-Oct-16 CE 100.00 0.15 -0.10
-40.00%
0.25
0.10
350,000 50 0.56 1,603,000 210,000
15.08%
HAVELLS 29-Sep-16 CE 430.00 0.05 -1.00
-95.24%
1.55
0.05
350,000 175 1.93 132,000 -146,000
-52.52%
RCOM 29-Sep-16 CE 47.50 0.05 -0.70
-93.33%
0.75
0.05
350,000 35 1.12 1,580,000 -180,000
-10.23%
AUROPHARMA 29-Sep-16 CE 820.00 4.35 -46.20
-91.39%
49.00
0.25
349,300 499 34.90 310,100 -105,000
-25.30%
HINDPETRO 29-Sep-16 CE 400.00 14.90 -12.90
-46.40%
31.10
9.90
348,600 498 73.80 338,100 -163,800
-32.64%
ASIANPAINT 29-Sep-16 CE 1,200.00 0.05 -3.80
-98.70%
6.00
0.05
348,000 580 6.23 188,400 14,400
8.28%
RPOWER 27-Oct-16 CE 50.00 1.50 -2.20
-59.46%
2.95
1.20
348,000 29 6.06 336,000 324,000
2,700.00%
NIFTY 29-Sep-16 CE 8,000.00 588.55 -169.20
-22.33%
818.70
566.60
347,700 4,636 2,522.70 436,650 -42,075
-8.79%
HINDPETRO 29-Sep-16 CE 420.00 0.10 -8.45
-98.83%
10.20
0.05
346,500 495 9.70 220,500 -75,600
-25.53%
LICHSGFIN 29-Sep-16 CE 590.00 0.05 -3.40
-98.55%
4.05
0.05
346,500 315 3.95 178,200 14,300
8.72%
ADANIPORTS 29-Sep-16 CE 260.00 0.05 -11.20
-99.56%
13.05
0.05
345,000 138 7.21 177,500 30,000
20.34%
WIPRO 29-Sep-16 CE 480.00 0.05 -4.40
-98.88%
4.00
0.05
345,000 345 4.52 226,000 23,000
11.33%
MCDOWELL-N 29-Sep-16 CE 2,500.00 0.05 -0.15
-75.00%
12.00
0.05
343,500 1,374 18.17 70,750 14,500
25.78%
BANKINDIA 27-Oct-16 CE 125.00 2.25 -1.80
-44.44%
4.75
1.80
342,000 57 9.23 360,000 168,000
87.50%
SINTEX 29-Sep-16 CE 82.50 0.05 -0.45
-90.00%
0.85
0.05
342,000 48 0.89 470,250 7,125
1.54%
BHARTIARTL 27-Oct-16 CE 320.00 9.15 -1.15
-11.17%
10.55
7.80
340,500 227 31.87 349,500 97,500
38.69%
YESBANK 27-Oct-16 CE 1,260.00 38.00 -11.65
-23.46%
68.80
33.10
340,200 486 164.35 144,200 64,400
80.70%
JPASSOCIAT 29-Sep-16 CE 15.00 0.05 0.00
0.00%
0.05
0.05
340,000 5 0.17 28,356,000 136,000
0.48%
ONGC 29-Sep-16 CE 270.00 0.05 -0.05
-50.00%
0.10
0.05
340,000 136 0.17 792,500 0
0.00%
SBIN 29-Sep-16 CE 240.00 6.55 -8.35
-56.04%
16.00
4.70
339,000 113 29.90 270,000 0
0.00%
LUPIN 29-Sep-16 CE 1,500.00 0.15 -21.25
-99.30%
28.00
0.05
338,100 1,127 20.46 86,100 -9,600
-10.03%
IDBI 27-Oct-16 CE 75.00 0.70 -0.85
-54.84%
2.10
0.60
336,000 42 5.44 328,000 152,000
86.36%
CENTURYTEX 29-Sep-16 CE 940.00 0.05 -11.45
-99.57%
23.30
0.05
335,500 305 24.42 151,800 -99,000
-39.47%
DLF 27-Oct-16 CE 145.00 6.60 -18.75
-73.96%
8.25
6.25
335,000 67 24.05 320,000 320,000
0.00%
VOLTAS 29-Sep-16 CE 390.00 0.05 -0.80
-94.12%
1.10
0.05
334,000 167 0.84 318,000 -20,000
-5.92%
JINDALSTEL 29-Sep-16 CE 85.00 0.05 -0.20
-80.00%
0.30
0.05
333,000 37 0.30 1,260,000 27,000
2.19%
TATAPOWER 29-Sep-16 CE 80.00 0.05 0.00
0.00%
0.05
0.05
333,000 37 0.17 3,951,000 -27,000
-0.68%
TATAMOTORS 29-Sep-16 CE 570.00 0.05 -0.10
-66.67%
0.10
0.05
331,500 221 0.17 847,500 -70,500
-7.68%
ANDHRABANK 29-Sep-16 CE 57.50 0.05 -2.75
-98.21%
2.80
0.05
330,000 33 2.31 210,000 120,000
133.33%
ALBK 27-Oct-16 CE 90.00 0.70 -0.65
-48.15%
1.40
0.70
330,000 33 3.30 570,000 210,000
58.33%
CANBK 29-Sep-16 CE 325.00 0.05 -0.25
-83.33%
0.80
0.05
330,000 110 0.99 198,000 30,000
17.86%
RCOM 29-Sep-16 CE 52.50 0.05 0.00
0.00%
0.05
0.05
330,000 33 0.17 4,160,000 10,000
0.24%
NIFTY 29-Sep-16 CE 7,000.00 1,584.70 -169.40
-9.66%
1,797.45
1,555.70
328,050 4,374 5,580.59 143,550 -167,625
-53.87%
HDFC 29-Sep-16 CE 1,420.00 0.05 -8.90
-99.44%
12.35
0.05
325,000 650 13.06 248,000 -68,000
-21.52%
YESBANK 27-Oct-16 CE 1,340.00 16.00 -1.50
-8.57%
28.90
10.00
324,100 463 66.21 130,900 53,200
68.47%
NHPC 27-Oct-16 CE 30.00 0.05 -0.05
-50.00%
0.10
0.05
324,000 12 0.23 1,512,000 108,000
7.69%
ORIENTBANK 27-Oct-16 CE 145.00 1.40 -2.10
-60.00%
3.65
1.15
324,000 54 7.61 204,000 102,000
100.00%
TV18BRDCST 27-Oct-16 CE 55.00 0.40 -0.30
-42.86%
0.80
0.25
323,000 19 1.52 459,000 85,000
22.73%
MARUTI 29-Sep-16 CE 5,600.00 0.05 -5.25
-99.06%
10.15
0.05
321,300 2,142 10.99 154,350 -9,300
-5.68%
LT 27-Oct-16 CE 1,500.00 21.00 -3.85
-15.49%
30.00
16.00
320,500 641 71.50 247,000 28,000
12.79%
EXIDEIND 27-Oct-16 CE 200.00 2.30 -2.65
-53.54%
5.50
1.80
320,000 80 11.10 312,000 140,000
81.40%
UNIONBANK 27-Oct-16 CE 140.00 5.60 -4.90
-46.67%
10.90
3.55
320,000 80 22.21 324,000 56,000
20.90%
AXISBANK 29-Sep-16 CE 530.00 8.65 -11.15
-56.31%
17.60
1.30
319,200 266 18.67 82,800 58,800
245.00%
RELIANCE 29-Sep-16 CE 1,150.00 0.05 -0.25
-83.33%
0.15
0.05
318,500 637 0.19 252,500 10,000
4.12%
NIFTY 27-Oct-16 CE 8,200.00 481.00 -122.75
-20.33%
643.15
419.50
317,625 4,235 1,724.77 690,975 155,025
28.93%
IBULHSGFIN 29-Sep-16 CE 820.00 0.05 -4.75
-98.96%
13.50
0.05
317,600 397 20.68 78,400 -30,400
-27.94%
LICHSGFIN 29-Sep-16 CE 570.00 0.10 -18.00
-99.45%
24.45
0.10
316,800 288 11.66 91,300 2,200
2.47%
BANKNIFTY 06-Oct-16 CE 20,300.00 12.50 -24.85
-66.53%
45.40
7.00
316,640 7,916 78.02 48,400 30,920
176.89%
BANKNIFTY 06-Oct-16 CE 20,100.00 22.50 -44.40
-66.37%
99.90
18.00
315,360 7,884 132.67 58,480 43,000
277.78%
SINTEX 29-Sep-16 CE 80.00 0.05 -1.75
-97.22%
1.75
0.05
313,500 44 0.88 577,125 -14,250
-2.41%
ONGC 27-Oct-16 CE 250.00 8.95 0.20
2.29%
13.35
7.00
312,500 125 32.53 207,500 60,000
40.68%
IDBI 29-Sep-16 CE 77.50 0.05 -0.05
-50.00%
0.10
0.05
312,000 39 0.16 1,024,000 8,000
0.79%
DISHTV 27-Oct-16 CE 95.00 2.65 -2.75
-50.93%
5.65
2.55
308,000 44 10.29 238,000 203,000
580.00%
TCS 29-Sep-16 CE 2,450.00 0.25 -4.30
-94.51%
8.55
0.10
307,250 1,229 11.06 102,000 -26,250
-20.47%
MCDOWELL-N 29-Sep-16 CE 2,450.00 0.05 -1.45
-96.67%
28.80
0.05
306,750 1,227 41.14 37,000 23,250
169.09%
HCLTECH 29-Sep-16 CE 800.00 0.10 -3.65
-97.33%
5.90
0.05
306,600 438 7.73 250,600 3,500
1.42%
BANKNIFTY 29-Sep-16 CE 19,000.00 166.30 -531.90
-76.18%
792.40
114.45
305,440 7,636 793.90 117,800 -27,320
-18.83%
ADANIPORTS 29-Sep-16 CE 280.00 0.05 -0.25
-83.33%
0.40
0.05
305,000 122 0.61 765,000 -62,500
-7.55%
ADANIENT 29-Sep-16 CE 72.50 0.05 -0.35
-87.50%
0.55
0.05
304,000 38 0.49 936,000 40,000
4.46%
NIFTY 29-Sep-16 CE 9,800.00 0.05 -0.15
-75.00%
0.35
0.05
303,225 4,043 0.15 210,375 93,675
80.27%
BPCL 29-Sep-16 CE 630.00 0.05 -0.80
-94.12%
0.90
0.05
301,200 251 1.17 276,000 45,600
19.79%
IDEA 27-Oct-16 CE 100.00 0.20 -0.20
-50.00%
0.40
0.20
300,000 60 0.87 1,170,000 190,000
19.39%
NTPC 29-Sep-16 CE 155.00 0.05 -0.25
-83.33%
0.45
0.05
300,000 75 0.48 436,000 56,000
14.74%
SAIL 27-Oct-16 CE 52.50 0.55 -0.40
-42.11%
1.05
0.50
300,000 25 2.43 660,000 72,000
12.24%
HINDPETRO 29-Sep-16 CE 1,240.00 17.70 -17.10
-49.14%
28.85
13.45
299,600 428 57.40 219,800 0
0.00%
DHFL 29-Sep-16 CE 270.00 13.25 -15.85
-54.47%
30.50
2.10
297,000 99 71.78 108,000 -171,000
-61.29%
NHPC 27-Oct-16 CE 25.00 0.70 -0.45
-39.13%
0.85
0.70
297,000 11 2.23 567,000 378,000
200.00%
TATAGLOBAL 27-Oct-16 CE 145.00 3.45 -3.70
-51.75%
6.70
2.60
297,000 66 12.77 256,500 130,500
103.57%
BPCL 29-Sep-16 CE 610.00 0.65 -7.80
-92.31%
12.00
0.05
296,400 247 14.32 79,200 -16,800
-17.50%
BANKNIFTY 29-Sep-16 CE 20,200.00 0.05 -1.30
-96.30%
1.55
0.05
296,240 7,406 0.56 352,480 -15,160
-4.12%
HINDPETRO 29-Sep-16 CE 1,260.00 12.95 -13.05
-50.19%
20.15
10.05
296,100 423 42.67 221,200 0
0.00%
IOC 29-Sep-16 CE 580.00 0.25 -12.45
-98.03%
18.80
0.05
295,500 197 14.12 208,500 -85,500
-29.08%
WOCKPHARMA 29-Sep-16 CE 940.00 0.05 -4.00
-98.77%
17.00
0.05
295,200 492 22.67 102,600 4,800
4.91%
BHARATFORG 29-Sep-16 CE 900.00 0.10 -44.85
-99.78%
38.10
0.05
294,600 491 14.91 61,200 -25,200
-29.17%
INDIACEM 29-Sep-16 CE 152.50 0.05 -0.35
-87.50%
0.25
0.05
294,000 42 0.35 231,000 -49,000
-17.50%
RECLTD 29-Sep-16 CE 127.50 0.05 -0.05
-50.00%
0.10
0.05
294,000 49 0.18 918,000 -114,000
-11.05%
IGL 29-Sep-16 CE 790.00 0.05 -3.20
-98.46%
10.80
0.05
292,600 266 17.20 50,600 -35,200
-41.03%
BIOCON 29-Sep-16 CE 960.00 0.05 -16.40
-99.70%
17.55
0.05
291,500 265 12.30 114,400 17,600
18.18%
SUNPHARMA 29-Sep-16 CE 800.00 0.05 -0.35
-87.50%
0.25
0.05
288,000 480 0.32 1,136,400 -115,200
-9.20%
DHFL 29-Sep-16 CE 305.00 0.10 -0.90
-90.00%
1.25
0.05
285,000 95 1.25 231,000 -27,000
-10.47%
TATAMOTORS 29-Sep-16 CE 580.00 0.10 0.00
0.00%
0.10
0.05
283,500 189 0.14 862,500 -97,500
-10.16%
BANKNIFTY 27-Oct-16 CE 19,500.00 337.05 -221.95
-39.70%
623.90
321.05
282,160 7,054 1,134.65 214,160 85,960
67.05%
IOC 27-Oct-16 CE 600.00 10.65 -5.15
-32.59%
18.90
9.30
282,000 188 38.94 232,500 96,000
70.33%
M&M 29-Sep-16 CE 1,420.00 0.20 -0.05
-20.00%
3.35
0.05
281,500 563 4.17 110,500 17,000
18.18%
BHARATFORG 29-Sep-16 CE 940.00 0.10 -12.50
-99.21%
7.65
0.05
280,200 467 3.64 162,000 95,400
143.24%
ANDHRABANK 27-Oct-16 CE 62.50 1.05 -0.55
-34.38%
1.65
0.60
280,000 28 3.00 280,000 100,000
55.56%
ADANIPOWER 27-Oct-16 CE 32.50 0.10 -0.10
-50.00%
0.20
0.10
280,000 14 0.42 460,000 200,000
76.92%
INFRATEL 29-Sep-16 CE 370.00 4.50 3.65
429.41%
4.50
0.35
280,000 200 4.03 93,800 16,800
21.82%
INFY 27-Oct-16 CE 1,100.00 12.95 -1.05
-7.50%
15.30
11.15
280,000 560 37.21 455,000 27,500
6.43%
RCOM 29-Sep-16 CE 70.00 0.05 0.00
0.00%
0.05
0.05
280,000 28 0.14 3,270,000 0
0.00%
CANBK 27-Oct-16 CE 310.00 10.20 -4.70
-31.54%
18.50
7.00
279,000 93 33.81 141,000 24,000
20.51%
JINDALSTEL 29-Sep-16 CE 82.50 0.05 -1.20
-96.00%
0.90
0.05
279,000 31 0.78 243,000 9,000
3.85%
AMBUJACEM 29-Sep-16 CE 260.00 0.05 -1.95
-97.50%
2.50
0.05
277,500 111 2.33 145,000 -30,000
-17.14%
IDFC 29-Sep-16 CE 60.00 3.40 -4.75
-58.28%
9.85
3.40
277,200 21 18.24 369,600 -92,400
-20.00%
IGL 27-Oct-16 CE 800.00 15.95 -2.20
-12.12%
31.90
15.95
276,100 251 67.78 106,700 94,600
781.82%
SAIL 29-Sep-16 CE 45.00 0.30 -2.05
-87.23%
3.20
0.05
276,000 23 2.21 204,000 0
0.00%
RELIANCE 27-Oct-16 CE 1,150.00 11.00 -3.60
-24.66%
18.65
9.10
273,500 547 38.21 233,000 33,000
16.50%
RECLTD 27-Oct-16 CE 250.00 6.20 -1.45
-18.95%
7.65
5.00
273,000 46 16.65 246,000 0
0.00%
IDBI 27-Oct-16 CE 80.00 0.45 -0.75
-62.50%
1.00
0.25
272,000 34 2.23 400,000 -72,000
-15.25%
IDBI 29-Sep-16 CE 67.50 0.10 -11.10
-99.11%
3.45
0.10
272,000 34 1.31 200,000 200,000
0.00%
JPASSOCIAT 27-Oct-16 CE 10.00 1.10 -0.50
-31.25%
1.20
1.10
272,000 4 3.13 408,000 136,000
50.00%
JPASSOCIAT 27-Oct-16 CE 15.00 0.05 0.00
0.00%
0.10
0.05
272,000 4 0.16 2,652,000 0
0.00%
ALBK 27-Oct-16 CE 80.00 2.70 -2.15
-44.33%
5.10
2.40
270,000 27 8.51 340,000 90,000
36.00%
GMRINFRA 27-Oct-16 CE 10.00 3.45 -1.35
-28.13%
3.70
3.45
270,000 6 9.64 270,000 270,000
0.00%
JINDALSTEL 29-Sep-16 CE 80.00 0.10 -1.55
-93.94%
1.30
0.05
270,000 30 0.54 360,000 -45,000
-11.11%
TATAPOWER 27-Oct-16 CE 75.00 2.15 -0.95
-30.65%
3.35
1.50
270,000 30 5.75 288,000 198,000
220.00%
TATAPOWER 27-Oct-16 CE 77.50 1.30 -0.65
-33.33%
1.90
0.95
270,000 30 3.70 270,000 63,000
30.43%
BANKBARODA 27-Oct-16 CE 165.00 6.80 -2.85
-29.53%
10.60
5.15
269,500 77 19.92 175,000 80,500
85.19%
AUROPHARMA 29-Sep-16 CE 900.00 0.05 -1.15
-95.83%
0.95
0.05
266,700 381 0.40 371,700 -85,400
-18.68%
HDFCBANK 27-Oct-16 CE 1,300.00 21.50 -4.00
-15.69%
31.25
17.70
266,500 533 63.83 190,500 123,000
182.22%
IRB 29-Sep-16 CE 255.00 0.05 -5.95
-99.17%
8.10
0.05
265,000 106 4.69 115,000 -27,500
-19.30%
HDFCBANK 29-Sep-16 CE 1,270.00 7.50 -18.50
-71.15%
35.10
7.50
264,000 528 81.50 169,500 -209,500
-55.28%
L&TFH 29-Sep-16 CE 100.00 0.05 0.00
0.00%
0.05
0.05
261,000 29 0.13 3,294,000 -126,000
-3.68%
RCOM 27-Oct-16 CE 60.00 0.15 -0.20
-57.14%
0.30
0.10
260,000 26 0.49 630,000 30,000
5.00%
PNB 27-Oct-16 CE 152.50 2.95 -2.35
-44.34%
6.85
1.65
259,000 37 10.20 77,000 49,000
175.00%
MARUTI 29-Sep-16 CE 5,550.00 0.05 -18.10
-99.72%
34.00
0.05
258,900 1,726 23.38 34,950 -7,350
-17.38%
YESBANK 27-Oct-16 CE 1,360.00 12.00 -1.75
-12.73%
22.20
3.55
257,600 368 40.24 81,200 39,200
93.33%
IRB 27-Oct-16 CE 270.00 5.30 -3.40
-39.08%
9.50
2.20
257,500 103 14.70 185,000 25,000
15.63%
ONGC 27-Oct-16 CE 270.00 2.50 0.00
0.00%
4.20
2.05
257,500 103 8.16 345,000 100,000
40.82%
MCDOWELL-N 27-Oct-16 CE 2,400.00 74.00 35.85
93.97%
126.60
38.55
257,000 1,028 194.14 114,000 77,750
214.48%
RELIANCE 27-Oct-16 CE 1,200.00 4.55 -1.55
-25.41%
7.60
3.70
256,500 513 14.93 320,000 30,500
10.54%
ADANIENT 29-Sep-16 CE 70.00 0.05 -1.45
-96.67%
2.20
0.05
256,000 32 2.10 264,000 -8,000
-2.94%
KOTAKBANK 29-Sep-16 CE 790.00 0.05 -1.65
-97.06%
11.00
0.05
256,000 320 10.19 54,400 7,200
15.25%
TV18BRDCST 29-Sep-16 CE 40.00 3.25 -3.80
-53.90%
6.60
1.60
255,000 15 9.46 714,000 -204,000
-22.22%
TATASTEEL 29-Sep-16 CE 360.00 9.10 -11.55
-55.93%
23.00
6.45
254,000 127 38.58 238,000 -72,000
-23.23%
DISHTV 27-Oct-16 CE 97.50 1.95 -2.45
-55.68%
4.70
1.60
252,000 36 7.01 119,000 84,000
240.00%
L&TFH 27-Oct-16 CE 105.00 0.65 -0.15
-18.75%
1.25
0.40
252,000 28 2.24 207,000 126,000
155.56%
UNIONBANK 29-Sep-16 CE 135.00 1.10 -9.95
-90.05%
12.40
0.20
252,000 63 9.22 276,000 4,000
1.47%
AUROPHARMA 27-Oct-16 CE 880.00 21.50 -11.35
-34.55%
34.00
10.00
251,300 359 58.45 149,800 33,600
28.92%
BANKNIFTY 27-Oct-16 CE 21,000.00 29.65 -16.20
-35.33%
56.10
27.20
250,760 6,269 100.35 272,160 14,680
5.70%
BANKNIFTY 29-Sep-16 CE 21,300.00 0.05 -0.65
-92.86%
0.05
0.05
250,080 6,252 0.13 9,320 3,960
73.88%
ICICIBANK 29-Sep-16 CE 290.00 0.05 -0.05
-50.00%
0.05
0.05
250,000 100 0.13 3,160,000 55,000
1.77%
NTPC 29-Sep-16 CE 150.00 0.30 -3.10
-91.18%
3.70
0.05
248,000 62 1.59 128,000 20,000
18.52%
SUNPHARMA 27-Oct-16 CE 760.00 17.20 -9.95
-36.65%
29.05
15.05
247,800 413 47.83 213,000 171,600
414.49%
WOCKPHARMA 29-Sep-16 CE 1,000.00 0.10 -1.05
-91.30%
3.00
0.10
246,000 410 3.20 255,000 -30,600
-10.71%
NIFTY 27-Oct-16 CE 7,500.00 1,134.00 -158.60
-12.27%
1,332.00
1,110.20
245,625 3,275 2,923.11 808,800 176,400
27.89%
DISHTV 29-Sep-16 CE 90.00 0.25 -6.80
-96.45%
3.80
0.05
245,000 35 2.43 175,000 63,000
56.25%
HINDALCO 29-Sep-16 CE 145.00 5.00 -7.40
-59.68%
11.30
3.00
245,000 35 20.87 427,000 -56,000
-11.59%
CASTROLIND 29-Sep-16 CE 460.00 0.05 -14.45
-99.66%
17.50
0.05
242,200 173 7.61 239,400 -26,600
-10.00%
NIFTY 27-Oct-16 CE 8,400.00 324.15 -98.50
-23.31%
457.40
300.00
241,500 3,220 892.63 601,800 71,325
13.45%
YESBANK 29-Sep-16 CE 1,360.00 0.05 -0.20
-80.00%
0.30
0.05
240,800 344 0.17 795,900 -28,000
-3.40%
ANDHRABANK 27-Oct-16 CE 70.00 0.05 -0.35
-87.50%
0.40
0.05
240,000 24 0.36 200,000 160,000
400.00%
HDIL 29-Sep-16 CE 100.00 0.05 0.00
0.00%
0.05
0.05
240,000 30 0.12 2,928,000 80,000
2.81%
CEATLTD 29-Sep-16 CE 1,340.00 0.05 -0.55
-91.67%
6.65
0.05
238,000 340 4.88 26,600 26,600
0.00%
DISHTV 29-Sep-16 CE 102.50 0.05 -0.05
-50.00%
0.10
0.05
238,000 34 0.12 763,000 21,000
2.83%
TVSMOTOR 27-Oct-16 CE 360.00 8.40 -1.75
-17.24%
11.95
7.00
238,000 119 21.59 210,000 72,000
52.17%
CANBK 29-Sep-16 CE 330.00 0.05 -0.15
-75.00%
0.25
0.05
237,000 79 0.28 243,000 -60,000
-19.80%
HDFC 29-Sep-16 CE 1,440.00 0.05 -1.85
-97.37%
5.95
0.05
237,000 474 2.23 244,000 0
0.00%
WOCKPHARMA 29-Sep-16 CE 960.00 0.25 -2.40
-90.57%
9.00
0.15
237,000 395 9.43 74,400 9,600
14.81%
CENTURYTEX 29-Sep-16 CE 960.00 0.05 -2.85
-98.28%
6.50
0.05
236,500 215 6.03 92,400 -45,100
-32.80%
RELIANCE 29-Sep-16 CE 1,070.00 2.60 -20.70
-88.84%
38.00
2.10
234,000 468 28.62 94,000 -14,000
-12.96%
HINDPETRO 29-Sep-16 CE 1,220.00 24.00 -22.35
-48.22%
37.05
19.00
233,100 333 59.98 210,700 0
0.00%
IDBI 29-Sep-16 CE 80.00 0.05 0.00
0.00%
0.05
0.05
232,000 29 0.12 2,704,000 -40,000
-1.46%
KPIT 29-Sep-16 CE 140.00 0.05 -0.55
-91.67%
0.30
0.05
232,000 58 0.16 392,000 24,000
6.52%
INDIACEM 27-Oct-16 CE 155.00 2.55 -2.15
-45.74%
4.60
2.40
231,000 33 7.95 140,000 0
0.00%
HINDUNILVR 29-Sep-16 CE 900.00 0.10 -1.20
-92.31%
2.05
0.05
230,400 384 1.41 163,200 -32,400
-16.56%
ANDHRABANK 27-Oct-16 CE 65.00 0.50 -0.35
-41.18%
0.95
0.35
230,000 23 1.36 340,000 60,000
21.43%
BHEL 27-Oct-16 CE 170.00 0.80 -0.20
-20.00%
1.15
0.30
230,000 46 1.63 360,000 30,000
9.09%
BANKNIFTY 06-Oct-16 CE 19,600.00 88.65 -166.70
-65.28%
399.00
85.00
229,880 5,747 306.09 63,920 57,680
924.36%
NIFTY 27-Oct-16 CE 8,850.00 64.85 -37.40
-36.58%
119.70
60.15
229,500 3,060 186.33 92,475 42,300
84.30%
KOTAKBANK 27-Oct-16 CE 800.00 12.50 -3.10
-19.87%
25.50
12.00
228,000 285 42.54 140,800 64,800
85.26%
DABUR 27-Oct-16 CE 290.00 3.45 -0.40
-10.39%
4.75
3.10
227,500 91 9.35 197,500 80,000
68.09%
TATASTEEL 27-Oct-16 CE 410.00 3.15 -2.15
-40.57%
5.70
2.95
226,000 113 10.22 188,000 104,000
123.81%
GAIL 29-Sep-16 CE 390.00 0.15 0.00
0.00%
0.60
0.05
225,000 150 0.54 337,500 37,500
12.50%
JISLJALEQS 29-Sep-16 CE 85.00 0.50 -9.55
-95.02%
8.15
0.10
225,000 25 3.78 198,000 9,000
4.76%
TATASTEEL 27-Oct-16 CE 370.00 16.00 -5.15
-24.35%
23.00
13.00
224,000 112 37.07 366,000 74,000
25.34%
IOC 29-Sep-16 CE 610.00 0.10 -0.60
-85.71%
1.35
0.10
220,500 147 0.90 135,000 -51,000
-27.42%
BANKNIFTY 06-Oct-16 CE 20,400.00 9.00 -16.00
-64.00%
33.10
3.00
220,360 5,509 38.50 25,200 16,240
181.25%
JSWSTEEL 29-Sep-16 CE 1,780.00 0.05 -12.15
-99.59%
16.45
0.05
219,600 366 13.51 53,400 -9,000
-14.42%
ARVIND 27-Oct-16 CE 350.00 7.90 -5.55
-41.26%
13.60
6.00
218,000 109 17.90 138,000 50,000
56.82%
AUROPHARMA 29-Sep-16 CE 800.00 26.00 -43.90
-62.80%
73.15
1.00
216,300 309 110.59 513,100 -19,600
-3.68%
TATAGLOBAL 27-Oct-16 CE 155.00 1.65 -1.65
-50.00%
3.15
0.85
216,000 48 4.54 198,000 13,500
7.32%
UNIONBANK 27-Oct-16 CE 145.00 3.80 -4.30
-53.09%
8.60
2.30
216,000 54 9.14 136,000 84,000
161.54%
ADANIPORTS 27-Oct-16 CE 270.00 8.05 -4.70
-36.86%
14.15
6.85
215,000 86 21.89 187,500 115,000
158.62%
CASTROLIND 29-Sep-16 CE 490.00 0.05 -0.50
-90.91%
0.85
0.05
214,200 153 0.69 176,400 -37,800
-17.65%
CASTROLIND 29-Sep-16 CE 500.00 0.05 -0.25
-83.33%
0.30
0.05
214,200 153 0.19 399,000 -39,200
-8.95%
NIFTY 27-Oct-16 CE 8,300.00 402.00 -109.75
-21.45%
549.10
380.10
213,600 2,848 990.72 637,950 106,650
20.07%
HINDPETRO 29-Sep-16 CE 1,200.00 31.40 -28.90
-47.93%
46.00
26.00
211,400 302 67.48 224,700 0
0.00%
ASHOKLEY 27-Oct-16 CE 92.50 0.40 -0.25
-38.46%
0.65
0.40
210,000 30 1.09 287,000 84,000
41.38%
ASHOKLEY 29-Sep-16 CE 90.00 0.05 0.00
0.00%
0.05
0.05
210,000 30 0.11 9,086,000 21,000
0.23%
ARVIND 27-Oct-16 CE 340.00 11.60 -6.70
-36.61%
17.50
7.80
210,000 105 20.77 130,000 84,000
182.61%
RCOM 27-Oct-16 CE 47.50 0.95 -1.70
-64.15%
2.65
0.70
210,000 21 3.38 510,000 -20,000
-3.77%
BHARATFIN 27-Oct-16 CE 900.00 17.85 -7.45
-29.45%
29.95
15.65
210,000 210 47.73 141,000 72,000
104.35%
MOTHERSUMI 29-Sep-16 CE 330.00 0.05 -0.30
-85.71%
0.30
0.05
207,500 83 0.25 452,500 -57,500
-11.27%
L&TFH 29-Sep-16 CE 87.50 0.10 -4.90
-98.00%
3.00
0.05
207,000 23 1.24 108,000 45,000
71.43%
TATAGLOBAL 27-Oct-16 CE 140.00 4.75 -5.35
-52.97%
10.00
3.10
207,000 46 13.37 157,500 63,000
66.67%
BANKBARODA 27-Oct-16 CE 185.00 1.50 -0.95
-38.78%
2.75
1.15
206,500 59 4.01 63,000 45,500
260.00%
M&M 29-Sep-16 CE 1,380.00 0.05 -6.20
-99.20%
30.50
0.05
205,500 411 16.01 40,000 4,000
11.11%
HINDPETRO 29-Sep-16 CE 1,280.00 9.30 -10.20
-52.31%
16.00
7.35
204,400 292 21.09 129,500 0
0.00%
NIFTY 29-Sep-16 CE 10,000.00 0.05 -0.25
-83.33%
0.10
0.05
204,300 2,724 0.10 672,075 65,775
10.85%
NIFTY 29-Sep-16 CE 8,400.00 187.30 -164.55
-46.77%
390.05
168.00
204,000 2,720 588.62 68,100 -71,025
-51.05%
SBIN 27-Oct-16 CE 290.00 0.95 -0.25
-20.83%
1.40
0.80
204,000 68 2.22 399,000 36,000
9.92%
NIFTY 29-Sep-16 CE 8,200.00 381.35 -177.15
-31.72%
599.40
365.40
203,850 2,718 969.61 114,675 -56,775
-33.11%
JSWSTEEL 29-Sep-16 CE 1,800.00 0.05 -4.75
-98.96%
7.70
0.05
202,800 338 3.95 133,200 7,800
6.22%
UPL 29-Sep-16 CE 680.00 0.10 -7.30
-98.65%
7.00
0.05
202,800 169 4.30 93,600 24,000
34.48%
AXISBANK 27-Oct-16 CE 540.00 23.50 -4.55
-16.22%
29.35
14.90
202,800 169 44.07 121,200 54,000
80.36%
IRB 27-Oct-16 CE 260.00 8.85 -3.90
-30.59%
14.35
2.90
202,500 81 17.35 152,500 20,000
15.09%
COALINDIA 29-Sep-16 CE 340.00 0.05 -0.15
-75.00%
0.15
0.05
202,300 119 0.16 622,200 -125,800
-16.82%
HINDPETRO 29-Sep-16 CE 1,300.00 7.00 -6.75
-49.09%
9.90
5.15
200,900 287 14.55 347,900 0
0.00%
ALBK 29-Sep-16 CE 77.50 0.05 -2.75
-98.21%
0.45
0.05
200,000 20 0.22 170,000 130,000
325.00%
AMBUJACEM 29-Sep-16 CE 255.00 0.15 -6.25
-97.66%
3.10
0.10
200,000 80 1.70 122,500 30,000
32.43%
NTPC 27-Oct-16 CE 155.00 2.00 -1.60
-44.44%
3.40
2.00
200,000 50 5.74 164,000 120,000
272.73%
HINDPETRO 29-Sep-16 CE 426.65 0.25 -3.55
-93.42%
5.00
0.05
199,500 285 2.75 174,300 -27,300
-13.54%
BANKINDIA 27-Oct-16 CE 130.00 1.30 -1.40
-51.85%
3.15
1.15
198,000 33 4.06 330,000 78,000
30.95%
RECLTD 27-Oct-16 CE 120.00 3.50 -2.25
-39.13%
6.10
3.00
198,000 33 7.72 318,000 36,000
12.77%
RECLTD 29-Sep-16 CE 117.50 0.10 -4.70
-97.92%
6.55
0.10
198,000 33 4.24 522,000 -84,000
-13.86%
CIPLA 29-Sep-16 CE 610.00 0.15 -3.00
-95.24%
3.90
0.05
197,000 197 2.46 142,000 -38,000
-21.11%
MOTHERSUMI 27-Oct-16 CE 320.00 8.55 -2.60
-23.32%
12.00
3.20
195,000 78 15.91 95,000 75,000
375.00%
WIPRO 29-Sep-16 CE 500.00 0.05 -0.25
-83.33%
0.20
0.05
195,000 195 0.10 398,000 -11,000
-2.69%
NIFTY 27-Oct-16 CE 8,750.00 102.90 -53.60
-34.25%
180.00
95.55
192,900 2,572 230.84 112,350 43,875
64.07%
ICICIBANK 24-Nov-16 CE 260.00 9.95 -2.80
-21.96%
15.55
9.95
192,500 77 28.91 190,000 190,000
0.00%
ARVIND 29-Sep-16 CE 330.00 3.20 -11.90
-78.81%
15.50
0.20
192,000 96 6.64 190,000 -80,000
-29.63%
EXIDEIND 29-Sep-16 CE 180.00 0.60 -9.90
-94.29%
11.00
0.05
192,000 48 4.38 136,000 8,000
6.25%
JSWENERGY 27-Oct-16 CE 80.00 1.20 -1.25
-51.02%
2.55
1.20
192,000 24 3.71 312,000 152,000
95.00%
RPOWER 27-Oct-16 CE 60.00 0.15 -0.30
-66.67%
0.35
0.15
192,000 16 0.50 456,000 120,000
35.71%
CEATLTD 29-Sep-16 CE 1,280.00 0.10 -2.40
-96.00%
40.00
0.10
189,700 271 20.37 49,700 48,300
3,450.00%
DISHTV 27-Oct-16 CE 102.50 1.30 -1.15
-46.94%
2.75
0.70
189,000 27 3.63 252,000 98,000
63.64%
DISHTV 27-Oct-16 CE 105.00 1.00 -0.65
-39.39%
2.00
0.50
189,000 27 2.51 105,000 56,000
114.29%
INDIACEM 29-Sep-16 CE 147.50 0.10 -3.10
-96.88%
2.30
0.05
189,000 27 0.98 119,000 56,000
88.89%
SYNDIBANK 27-Oct-16 CE 75.00 2.55 -1.10
-30.14%
2.90
2.00
189,000 21 4.65 198,000 72,000
57.14%
TATAGLOBAL 27-Oct-16 CE 160.00 1.00 -0.95
-48.72%
2.00
0.65
189,000 42 2.65 337,500 31,500
10.29%
INFY 27-Oct-16 CE 1,040.00 31.75 -2.25
-6.62%
35.95
28.10
187,500 375 61.09 109,500 37,500
52.08%
RELCAPITAL 27-Oct-16 CE 550.00 30.75 -11.20
-26.70%
47.75
23.00
187,500 125 54.32 138,000 121,500
736.36%
BANKINDIA 29-Sep-16 CE 117.50 0.10 -2.85
-96.61%
4.00
0.10
186,000 31 1.08 342,000 -6,000
-1.72%
DHFL 29-Sep-16 CE 310.00 0.05 -0.40
-88.89%
0.50
0.05
186,000 62 0.22 324,000 -33,000
-9.24%
SBIN 27-Oct-16 CE 245.00 11.50 -3.75
-24.59%
17.00
10.30
186,000 62 22.41 111,000 69,000
164.29%
NIFTY 24-Nov-16 CE 9,000.00 78.40 -33.60
-30.00%
126.35
71.45
185,550 2,474 168.96 744,225 9,375
1.28%
CAIRN 29-Sep-16 CE 195.00 0.70 -6.10
-89.71%
9.10
0.25
185,500 53 5.42 119,000 -14,000
-10.53%
WIPRO 29-Sep-16 CE 520.00 0.05 -0.05
-50.00%
0.10
0.05
185,000 185 0.09 279,000 -26,000
-8.52%
INDUSINDBK 29-Sep-16 CE 1,220.00 0.05 -6.45
-99.23%
9.50
0.05
184,800 308 5.34 94,200 -3,600
-3.68%
EXIDEIND 27-Oct-16 CE 195.00 3.25 -3.50
-51.85%
6.45
2.50
184,000 46 7.65 224,000 96,000
75.00%
POWERGRID 27-Oct-16 CE 180.00 3.40 -1.30
-27.66%
5.90
2.70
184,000 46 7.43 168,000 92,000
121.05%
INFY 29-Sep-16 CE 1,060.00 0.10 -0.45
-81.82%
0.85
0.05
182,500 365 0.31 592,000 -40,500
-6.40%
BANKNIFTY 29-Sep-16 CE 20,500.00 0.10 -0.75
-88.24%
0.60
0.05
182,400 4,560 0.24 657,960 -61,200
-8.51%
CAIRN 27-Oct-16 CE 210.00 3.70 -1.05
-22.11%
5.80
3.00
182,000 52 7.68 91,000 -3,500
-3.70%
INFY 27-Oct-16 CE 1,060.00 23.00 -2.65
-10.33%
28.40
21.20
182,000 364 44.24 200,000 49,000
32.45%
NIFTY 27-Oct-16 CE 9,050.00 22.50 -11.00
-32.84%
41.65
19.70
181,875 2,425 49.56 64,950 -8,550
-11.63%
NIFTY 29-Sep-16 CE 9,500.00 0.05 -0.15
-75.00%
2.00
0.05
180,075 2,401 0.13 703,200 41,175
6.22%
ALBK 27-Oct-16 CE 82.50 1.90 -1.50
-44.12%
4.00
1.80
180,000 18 5.18 160,000 40,000
33.33%
L&TFH 27-Oct-16 CE 92.50 2.25 -2.20
-49.44%
5.10
2.10
180,000 20 5.58 144,000 54,000
60.00%
TATAMOTORS 29-Sep-16 CE 520.00 6.00 -15.00
-71.43%
26.55
4.00
180,000 120 19.46 333,000 -61,500
-15.59%
TATAMOTORS 29-Sep-16 CE 600.00 0.05 -0.05
-50.00%
0.05
0.05
180,000 120 0.09 1,495,500 -42,000
-2.73%
AXISBANK 29-Sep-16 CE 590.00 0.05 -0.05
-50.00%
0.10
0.05
180,000 150 0.09 968,400 -56,400
-5.50%
TECHM 29-Sep-16 CE 440.00 0.05 -3.60
-98.63%
4.20
0.05
178,200 162 1.75 73,700 59,400
415.38%
MCDOWELL-N 29-Sep-16 CE 2,350.00 0.10 -5.90
-98.33%
98.55
0.05
178,000 712 41.74 51,750 19,000
58.02%
PFC 29-Sep-16 CE 240.00 8.50 -1.30
-13.27%
12.30
8.10
177,000 59 18.48 210,000 0
0.00%
PFC 29-Sep-16 CE 250.00 5.05 -0.85
-14.41%
7.15
4.65
177,000 59 10.32 180,000 0
0.00%
PETRONET 29-Sep-16 CE 340.00 0.10 -9.55
-98.96%
12.50
0.10
177,000 59 8.48 117,000 -12,000
-9.30%
WIPRO 29-Sep-16 CE 490.00 0.05 -0.90
-94.74%
0.50
0.05
177,000 177 0.42 351,000 -83,000
-19.12%
ADANIENT 27-Oct-16 CE 70.00 2.00 -1.95
-49.37%
2.80
1.90
176,000 22 4.05 200,000 184,000
1,150.00%
ADANIENT 27-Oct-16 CE 75.00 0.90 -1.00
-52.63%
1.90
0.75
176,000 22 2.20 248,000 48,000
24.00%
HINDUNILVR 29-Sep-16 CE 880.00 0.40 -9.10
-95.79%
10.30
0.15
175,800 293 4.06 52,800 43,800
486.67%
NIFTY 27-Oct-16 CE 7,100.00 1,520.75 -167.25
-9.91%
1,725.45
1,500.00
175,275 2,337 2,795.85 630,600 151,425
31.60%
WOCKPHARMA 29-Sep-16 CE 900.00 0.35 -18.60
-98.15%
48.00
0.15
175,200 292 24.23 345,600 -14,400
-4.00%
YESBANK 29-Sep-16 CE 1,400.00 0.05 -0.10
-66.67%
0.10
0.05
174,300 249 0.09 700,700 -28,700
-3.93%
BANKINDIA 29-Sep-16 CE 130.00 0.05 -0.05
-50.00%
0.20
0.05
174,000 29 0.09 1,032,000 -24,000
-2.27%
RECLTD 29-Sep-16 CE 115.00 1.00 -6.85
-87.26%
8.95
1.00
174,000 29 9.22 396,000 -90,000
-18.52%
VEDL 29-Sep-16 CE 190.00 0.05 0.00
0.00%
0.10
0.05
174,000 29 0.09 1,584,000 6,000
0.38%
RELINFRA 27-Oct-16 CE 580.00 18.00 -19.65
-52.19%
34.75
15.00
172,900 133 37.24 117,000 104,000
800.00%
TATAMTRDVR 29-Sep-16 CE 340.00 0.10 -3.30
-97.06%
5.30
0.05
172,200 82 5.60 144,900 -14,700
-9.21%
JUSTDIAL 29-Sep-16 CE 440.00 0.05 -14.25
-99.65%
17.00
0.05
172,000 215 2.46 57,600 -11,200
-16.28%
WIPRO 29-Sep-16 CE 510.00 0.05 -0.05
-50.00%
0.10
0.05
172,000 172 0.10 339,000 -7,000
-2.02%
CAIRN 27-Oct-16 CE 200.00 7.80 -1.15
-12.85%
11.25
6.70
171,500 49 13.89 164,500 38,500
30.56%
HEXAWARE 29-Sep-16 CE 200.00 0.05 -0.15
-75.00%
0.50
0.05
170,000 85 0.29 158,000 -70,000
-30.70%
RCOM 27-Oct-16 CE 52.50 0.35 -0.55
-61.11%
0.85
0.35
170,000 17 1.05 390,000 100,000
34.48%
LT 27-Oct-16 CE 1,550.00 10.50 -2.35
-18.29%
15.20
8.55
169,500 339 19.26 182,000 37,000
25.52%
RELIANCE 29-Sep-16 CE 1,060.00 12.00 -21.00
-63.64%
49.80
10.45
168,500 337 40.64 310,500 -56,500
-15.40%
HINDALCO 27-Oct-16 CE 175.00 1.00 -0.55
-35.48%
1.60
0.75
168,000 24 2.22 133,000 28,000
26.67%
JUSTDIAL 29-Sep-16 CE 500.00 0.05 -0.30
-85.71%
0.45
0.05
168,000 210 0.15 408,800 -54,400
-11.74%
POWERGRID 29-Sep-16 CE 185.00 0.05 0.00
0.00%
0.15
0.05
168,000 42 0.12 772,000 12,000
1.58%
AXISBANK 29-Sep-16 CE 600.00 0.05 -0.05
-50.00%
0.10
0.05
168,000 140 0.08 2,646,000 8,400
0.32%
IRB 29-Sep-16 CE 275.00 0.05 -0.10
-66.67%
0.15
0.05
167,500 67 0.08 162,500 -20,000
-10.96%
MOTHERSUMI 29-Sep-16 CE 310.00 0.15 -16.95
-99.12%
7.00
0.05
167,500 67 1.74 80,000 65,000
433.33%
RELINFRA 27-Oct-16 CE 660.00 4.60 -3.85
-45.56%
10.70
4.50
166,400 128 12.16 236,600 -1,300
-0.55%
HINDPETRO 27-Oct-16 CE 440.00 5.70 -4.00
-41.24%
10.20
4.85
165,900 237 12.74 270,900 2,100
0.78%
NIFTY 27-Oct-16 CE 7,200.00 1,418.60 -165.90
-10.47%
1,627.20
1,405.00
164,850 2,198 2,541.94 491,925 174,750
55.10%
IGL 29-Sep-16 CE 780.00 0.05 -7.00
-99.29%
18.05
0.05
163,900 149 16.31 47,300 -51,700
-52.22%
APOLLOTYRE 27-Oct-16 CE 225.00 5.50 -3.05
-35.67%
11.10
3.75
162,000 54 13.15 78,000 57,000
271.43%
KTKBANK 27-Oct-16 CE 155.00 2.80 -2.65
-48.62%
6.50
2.45
162,000 27 7.03 126,000 54,000
75.00%
L&TFH 27-Oct-16 CE 97.50 1.45 -1.05
-42.00%
3.10
0.85
162,000 18 3.26 99,000 45,000
83.33%
PFC 29-Sep-16 CE 115.00 0.20 -8.90
-97.80%
4.50
0.15
162,000 54 1.57 72,000 -6,000
-7.69%
BHARATFIN 29-Sep-16 CE 900.00 0.05 -0.70
-93.33%
1.00
0.05
162,000 162 0.57 211,000 -13,000
-5.80%
DISHTV 29-Sep-16 CE 92.50 0.05 -4.05
-98.78%
1.20
0.05
161,000 23 0.40 133,000 98,000
280.00%
HINDALCO 29-Sep-16 CE 165.00 0.05 -0.05
-50.00%
0.10
0.05
161,000 23 0.08 3,192,000 42,000
1.33%
INDIACEM 29-Sep-16 CE 140.00 0.10 -10.65
-99.07%
10.50
0.10
161,000 23 6.44 140,000 -98,000
-41.18%
NIFTY 24-Nov-16 CE 9,200.00 34.00 -20.00
-37.04%
60.95
32.25
160,950 2,146 62.03 321,075 14,925
4.88%
ADANIENT 27-Oct-16 CE 72.50 1.25 -1.65
-56.90%
2.70
1.10
160,000 20 2.96 208,000 88,000
73.33%
ADANIPOWER 27-Oct-16 CE 25.00 1.55 -2.30
-59.74%
2.70
1.50
160,000 8 3.62 220,000 220,000
0.00%
RELCAPITAL 27-Oct-16 CE 560.00 25.00 0.00
0.00%
34.35
18.65
157,500 105 38.81 85,500 69,000
418.18%
CANBK 27-Oct-16 CE 300.00 14.15 -6.95
-32.94%
23.00
12.00
156,000 52 23.77 147,000 69,000
88.46%
EXIDEIND 27-Oct-16 CE 190.00 5.00 -3.25
-39.39%
8.50
1.40
156,000 39 7.29 100,000 88,000
733.33%
LT 27-Oct-16 CE 1,450.00 40.50 -6.65
-14.10%
53.40
32.05
155,000 310 61.19 106,500 51,000
91.89%
NIFTY 29-Dec-16 CE 9,000.00 144.00 -39.20
-21.40%
199.80
131.00
154,200 2,056 244.90 1,507,050 1,950
0.13%
FEDERALBNK 27-Oct-16 CE 70.00 4.05 -0.95
-19.00%
7.25
4.05
154,000 14 7.76 121,000 77,000
175.00%
PNB 27-Oct-16 CE 147.50 4.10 -2.60
-38.81%
8.35
3.25
154,000 22 8.58 63,000 21,000
50.00%
NIFTY 29-Dec-16 CE 9,500.00 33.00 -7.45
-18.42%
47.00
32.00
153,525 2,047 60.75 1,088,925 27,300
2.57%
TATAMTRDVR 29-Sep-16 CE 350.00 0.15 -0.25
-62.50%
0.95
0.05
153,300 73 0.54 390,600 -10,500
-2.62%
JINDALSTEL 29-Sep-16 CE 75.00 0.75 -3.35
-81.71%
3.45
0.05
153,000 17 0.96 27,000 27,000
0.00%
RELCAPITAL 27-Oct-16 CE 540.00 33.90 -2.10
-5.83%
50.00
27.00
153,000 102 49.86 115,500 114,000
7,600.00%
ADANIENT 29-Sep-16 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
152,000 19 0.09 1,648,000 0
0.00%
JSWENERGY 29-Sep-16 CE 82.50 0.05 -0.05
-50.00%
0.05
0.05
152,000 19 0.08 464,000 16,000
3.57%
BHARTIARTL 27-Oct-16 CE 330.00 5.60 -0.75
-11.81%
6.50
4.50
151,500 101 8.47 154,500 37,500
32.05%
HINDPETRO 29-Sep-16 CE 433.35 0.05 -1.15
-95.83%
1.55
0.05
151,200 216 0.83 501,900 -27,300
-5.16%
ANDHRABANK 29-Sep-16 CE 62.50 0.10 -0.05
-33.33%
0.20
0.05
150,000 15 0.12 500,000 -10,000
-1.96%
TATASTEEL 27-Oct-16 CE 360.00 21.30 -6.10
-22.26%
30.45
18.70
150,000 75 33.18 144,000 98,000
213.04%
RELCAPITAL 29-Sep-16 CE 610.00 0.05 -0.05
-50.00%
0.70
0.05
148,500 99 0.15 165,000 73,500
80.33%
UBL 29-Sep-16 CE 920.00 0.10 -4.00
-97.56%
15.75
0.10
148,400 212 11.68 29,400 -21,000
-41.67%
KPIT 27-Oct-16 CE 140.00 1.70 -2.40
-58.54%
3.60
1.70
148,000 37 3.58 184,000 56,000
43.75%
YESBANK 29-Sep-16 CE 1,380.00 0.10 -0.05
-33.33%
0.30
0.05
147,700 211 0.07 226,800 -10,500
-4.42%
M&MFIN 29-Sep-16 CE 350.00 2.20 -5.40
-71.05%
15.90
2.20
147,500 59 17.86 127,500 -80,000
-38.55%
ASHOKLEY 29-Sep-16 CE 87.50 0.05 0.00
0.00%
0.05
0.05
147,000 21 0.07 2,730,000 7,000
0.26%
CASTROLIND 29-Sep-16 CE 450.00 8.05 -14.70
-64.62%
27.50
4.50
147,000 105 34.44 61,600 -68,600
-52.69%
DRREDDY 29-Sep-16 CE 3,200.00 0.50 -25.95
-98.11%
22.35
0.05
147,000 735 8.72 70,800 -2,800
-3.80%
LUPIN 29-Sep-16 CE 1,550.00 0.05 -2.45
-98.00%
4.00
0.05
147,000 490 1.34 278,700 -38,400
-12.11%
RELCAPITAL 27-Oct-16 CE 580.00 17.50 -2.50
-12.50%
28.00
11.00
147,000 98 29.83 93,000 45,000
93.75%
RECLTD 29-Sep-16 CE 230.00 13.70 -5.30
-27.89%
17.85
12.00
147,000 25 19.39 258,000 0
0.00%
TATASTEEL 27-Oct-16 CE 420.00 2.35 -0.95
-28.79%
3.85
1.55
146,000 73 3.80 176,000 60,000
51.72%
RELIANCE 27-Oct-16 CE 1,130.00 16.25 -3.95
-19.55%
26.00
12.50
145,500 291 29.13 129,000 40,000
44.94%
LICHSGFIN 29-Sep-16 CE 600.00 0.05 -1.00
-95.24%
1.05
0.05
145,200 132 0.48 213,400 -9,900
-4.43%
NIFTY 27-Oct-16 CE 8,950.00 38.05 -21.90
-36.53%
72.85
35.00
144,900 1,932 65.36 64,650 32,400
100.47%
ZEEL 27-Oct-16 CE 550.00 19.60 1.40
7.69%
23.60
12.55
144,300 111 28.48 48,100 10,400
27.59%
BANKINDIA 27-Oct-16 CE 110.00 6.85 -5.15
-42.92%
12.60
4.25
144,000 24 9.89 228,000 138,000
153.33%
HDIL 27-Oct-16 CE 87.50 2.20 -1.10
-33.33%
4.35
1.70
144,000 18 4.25 112,000 80,000
250.00%
KPIT 29-Sep-16 CE 135.00 0.05 -1.45
-96.67%
1.20
0.05
144,000 36 0.50 176,000 12,000
7.32%
PTC 29-Sep-16 CE 80.00 0.05 -0.15
-75.00%
0.35
0.05
144,000 18 0.17 312,000 0
0.00%
VEDL 29-Sep-16 CE 150.00 20.50 -0.20
-0.97%
25.15
20.50
144,000 24 35.51 60,000 -66,000
-52.38%
BHARATFORG 29-Sep-16 CE 960.00 0.05 -3.70
-98.67%
1.75
0.05
143,400 239 0.56 138,000 -54,600
-28.35%
NIFTY 29-Sep-16 CE 9,050.00 0.05 -0.35
-87.50%
0.80
0.05
142,950 1,906 0.16 305,850 -28,575
-8.54%
CANBK 27-Oct-16 CE 330.00 5.00 -1.85
-27.01%
9.50
2.70
141,000 47 9.90 108,000 33,000
44.00%
HINDUNILVR 29-Sep-16 CE 920.00 0.05 -0.55
-91.67%
0.50
0.05
141,000 235 0.30 283,200 -32,400
-10.27%
SBIN 27-Oct-16 CE 240.00 14.20 -4.10
-22.40%
20.50
12.30
141,000 47 22.24 216,000 54,000
33.33%
TITAN 29-Sep-16 CE 420.00 0.05 -0.85
-94.44%
1.50
0.05
141,000 94 0.69 105,000 -18,000
-14.63%
INFY 29-Sep-16 CE 1,100.00 0.05 -0.15
-75.00%
0.10
0.05
140,500 281 0.08 536,000 -71,500
-11.77%
ARVIND 27-Oct-16 CE 360.00 5.00 -4.35
-46.52%
9.90
2.65
140,000 70 8.48 82,000 14,000
20.59%
WOCKPHARMA 29-Sep-16 CE 920.00 0.15 -8.40
-98.25%
30.15
0.10
139,200 232 16.59 31,800 -29,400
-48.04%
KOTAKBANK 29-Sep-16 CE 780.00 0.90 -5.35
-85.60%
18.00
0.05
138,400 173 5.36 58,400 4,800
8.96%
NMDC 29-Sep-16 CE 115.00 0.05 -0.15
-75.00%
0.20
0.05
138,000 23 0.10 558,000 -12,000
-2.11%
ZEEL 27-Oct-16 CE 560.00 14.50 0.20
1.40%
18.60
9.25
137,800 106 20.30 53,300 16,900
46.43%
ARVIND 29-Sep-16 CE 360.00 0.05 -0.15
-75.00%
0.15
0.05
136,000 68 0.08 296,000 38,000
14.73%
JPASSOCIAT 29-Sep-16 CE 12.50 0.05 0.00
0.00%
0.05
0.05
136,000 2 0.07 24,684,000 0
0.00%
JSWENERGY 29-Sep-16 CE 75.00 0.40 -3.30
-89.19%
1.00
0.05
136,000 17 0.63 112,000 80,000
250.00%
NCC 29-Sep-16 CE 80.00 0.05 -7.95
-99.38%
3.00
0.05
136,000 17 1.25 104,000 48,000
85.71%
NTPC 29-Sep-16 CE 152.50 0.10 -1.10
-91.67%
0.85
0.05
136,000 34 0.41 120,000 44,000
57.89%
JETAIRWAYS 29-Sep-16 CE 560.00 0.05 -0.25
-83.33%
0.30
0.05
135,000 135 0.11 393,000 -109,000
-21.71%
COALINDIA 27-Oct-16 CE 340.00 3.75 -0.45
-10.71%
5.00
2.90
134,300 79 4.90 125,800 23,800
23.33%
CEATLTD 27-Oct-16 CE 1,300.00 28.95 18.95
189.50%
70.05
18.00
133,000 190 61.49 60,200 47,600
377.78%
ENGINERSIN 29-Sep-16 CE 260.00 0.05 -0.90
-94.74%
0.90
0.05
133,000 38 0.41 259,000 0
0.00%
M&M 29-Sep-16 CE 1,440.00 0.05 -0.25
-83.33%
0.35
0.05
133,000 266 0.31 258,500 -91,000
-26.04%
PNB 29-Sep-16 CE 125.00 11.45 -10.85
-48.65%
24.00
11.45
133,000 19 27.13 385,000 -98,000
-20.29%
HINDPETRO 27-Oct-16 CE 430.00 9.05 -5.00
-35.59%
14.50
7.85
132,300 189 15.02 90,300 52,500
138.89%
CROMPGREAV 29-Sep-16 CE 75.00 0.20 -8.00
-97.56%
0.40
0.10
132,000 11 0.26 60,000 48,000
400.00%
GAIL 27-Oct-16 CE 400.00 3.10 -1.90
-38.00%
6.95
2.60
132,000 88 7.09 96,000 37,500
64.10%
NMDC 27-Oct-16 CE 105.00 3.35 -4.00
-54.42%
7.05
2.85
132,000 22 5.82 144,000 42,000
41.18%
NTPC 27-Oct-16 CE 160.00 1.15 -0.55
-32.35%
2.00
0.80
132,000 33 1.98 144,000 72,000
100.00%
POWERGRID 27-Oct-16 CE 185.00 1.80 -0.85
-32.08%
3.70
1.55
132,000 33 3.27 104,000 32,000
44.44%
NIFTY 29-Sep-16 CE 8,100.00 489.00 -169.40
-25.73%
695.00
466.55
131,550 1,754 817.62 175,350 300
0.17%
RELINFRA 29-Sep-16 CE 660.00 0.05 -0.15
-75.00%
0.15
0.05
131,300 101 0.09 430,300 -10,400
-2.36%
MCDOWELL-N 29-Sep-16 CE 2,300.00 1.05 -17.85
-94.44%
151.00
1.05
131,000 524 66.94 34,250 -9,250
-21.26%
AXISBANK 27-Oct-16 CE 590.00 7.00 -1.10
-13.58%
8.80
5.00
130,800 109 8.89 226,800 26,400
13.17%
TATAGLOBAL 29-Sep-16 CE 152.50 0.05 -0.20
-80.00%
0.20
0.05
130,500 29 0.12 117,000 58,500
100.00%
WOCKPHARMA 29-Sep-16 CE 980.00 0.10 -1.25
-92.59%
4.65
0.10
130,200 217 2.60 42,000 -7,200
-14.63%
ANDHRABANK 27-Oct-16 CE 55.00 3.55 -3.00
-45.80%
4.00
3.50
130,000 13 4.89 80,000 -30,000
-27.27%
HDFC 29-Sep-16 CE 1,400.00 2.00 -24.80
-92.54%
31.00
2.00
130,000 260 26.12 75,500 -53,500
-41.47%
RCOM 27-Oct-16 CE 45.00 1.40 -2.65
-65.43%
1.95
1.40
130,000 13 2.11 120,000 110,000
1,100.00%
BHARATFIN 27-Oct-16 CE 880.00 23.00 -10.15
-30.62%
37.75
21.15
130,000 130 34.94 46,000 23,000
100.00%
TCS 29-Sep-16 CE 2,500.00 0.05 -1.00
-95.24%
0.80
0.05
130,000 520 0.55 192,750 -67,750
-26.01%
ENGINERSIN 29-Sep-16 CE 270.00 0.10 -0.10
-50.00%
0.15
0.05
129,500 37 0.08 378,000 -21,000
-5.26%
JUBLFOOD 29-Sep-16 CE 1,000.00 0.15 -2.55
-94.44%
2.45
0.05
129,500 259 0.87 232,500 -53,000
-18.56%
RELIANCE 27-Oct-16 CE 1,110.00 21.35 -5.80
-21.36%
35.90
19.10
129,500 259 34.36 55,500 12,500
29.07%
KSCL 29-Sep-16 CE 400.00 0.05 -0.25
-83.33%
0.60
0.05
129,000 86 0.08 151,500 4,500
3.06%
HDFCBANK 29-Sep-16 CE 1,290.00 0.05 -8.80
-99.44%
15.35
0.05
128,000 256 4.56 77,000 13,500
21.26%
HDIL 29-Sep-16 CE 95.00 0.05 0.00
0.00%
0.05
0.05
128,000 16 0.06 1,544,000 8,000
0.52%
TVSMOTOR 29-Sep-16 CE 340.00 8.30 -3.95
-32.24%
15.45
0.05
128,000 64 8.58 312,000 -76,000
-19.59%
COALINDIA 27-Oct-16 CE 330.00 6.80 -1.20
-15.00%
9.45
5.55
127,500 75 9.42 141,100 66,300
88.64%
ICICIBANK 27-Oct-16 CE 310.00 0.60 -0.25
-29.41%
0.95
0.55
127,500 51 0.87 200,000 60,000
42.86%
NIFTY 27-Oct-16 CE 9,600.00 2.05 -0.45
-18.00%
2.85
1.70
127,125 1,695 2.75 112,650 24,825
28.27%
MCDOWELL-N 27-Oct-16 CE 2,500.00 44.40 22.90
106.51%
79.85
15.00
127,000 508 65.11 29,000 25,500
728.57%
APOLLOTYRE 27-Oct-16 CE 240.00 2.05 -0.05
-2.38%
5.00
2.00
126,000 42 4.88 99,000 90,000
1,000.00%
BANKINDIA 27-Oct-16 CE 115.00 4.40 -2.35
-34.81%
7.45
4.30
126,000 21 6.51 120,000 96,000
400.00%
HDFCBANK 29-Sep-16 CE 1,280.00 0.90 -17.05
-94.99%
25.10
0.90
126,000 252 11.79 81,500 -29,000
-26.24%
SYNDIBANK 27-Oct-16 CE 85.00 0.40 -0.50
-55.56%
1.00
0.40
126,000 14 1.13 252,000 45,000
21.74%
TATAMOTORS 27-Oct-16 CE 530.00 21.00 -5.80
-21.64%
30.00
20.00
126,000 84 28.67 115,500 82,500
250.00%
VOLTAS 29-Sep-16 CE 400.00 0.05 -0.15
-75.00%
0.15
0.05
126,000 63 0.06 370,000 -24,000
-6.09%
NIFTY 29-Sep-16 CE 7,500.00 1,083.80 -174.60
-13.87%
1,292.60
1,065.40
123,600 1,648 1,463.41 50,100 -58,800
-53.99%
UPL 27-Oct-16 CE 700.00 10.15 -9.90
-49.38%
20.00
8.10
123,600 103 16.71 105,600 56,400
114.63%
PETRONET 29-Sep-16 CE 360.00 0.05 -0.15
-75.00%
0.45
0.05
123,000 41 0.27 222,000 -48,000
-17.78%
BANKNIFTY 29-Sep-16 CE 20,300.00 0.05 -0.95
-95.00%
0.55
0.05
122,600 3,065 0.16 159,880 -28,520
-15.14%
GAIL 29-Sep-16 CE 400.00 0.05 0.00
0.00%
0.15
0.05
121,500 81 0.10 498,000 -34,500
-6.48%
YESBANK 29-Sep-16 CE 1,220.00 9.80 -39.25
-80.02%
79.00
5.80
121,100 173 45.58 100,100 -33,600
-25.13%
BIOCON 29-Sep-16 CE 940.00 0.35 -33.95
-98.98%
34.50
0.05
121,000 110 8.13 57,200 -19,800
-25.71%
LICHSGFIN 27-Oct-16 CE 600.00 8.15 -7.30
-47.25%
17.15
8.00
121,000 110 13.31 99,000 44,000
80.00%
INDUSINDBK 29-Sep-16 CE 1,200.00 0.15 -21.55
-99.31%
25.90
0.15
120,600 201 13.29 99,600 -17,400
-14.87%
YESBANK 27-Oct-16 CE 1,380.00 9.05 -1.70
-15.81%
17.00
8.70
120,400 172 14.89 57,400 20,300
54.72%
CROMPGREAV 27-Oct-16 CE 85.00 0.60 -0.90
-60.00%
1.45
0.60
120,000 10 1.15 144,000 36,000
33.33%
CROMPGREAV 29-Sep-16 CE 82.50 0.05 -0.10
-66.67%
0.10
0.05
120,000 10 0.07 996,000 72,000
7.79%
DLF 29-Sep-16 CE 175.00 0.05 0.00
0.00%
0.05
0.05
120,000 24 0.06 1,230,000 15,000
1.23%
ITC 29-Sep-16 CE 260.00 0.05 -0.05
-50.00%
0.05
0.05
120,000 50 0.06 1,077,600 -28,800
-2.60%
ONGC 27-Oct-16 CE 280.00 1.60 0.30
23.08%
2.30
1.05
120,000 48 2.12 165,000 42,500
34.69%
PFC 27-Oct-16 CE 115.00 4.80 -12.00
-71.43%
7.25
3.70
120,000 40 5.23 114,000 114,000
0.00%
RECLTD 27-Oct-16 CE 260.00 3.20 -0.80
-20.00%
4.00
2.40
120,000 20 3.28 183,000 0
0.00%
RPOWER 29-Sep-16 CE 47.50 0.10 -5.90
-98.33%
1.30
0.10
120,000 10 0.42 60,000 60,000
0.00%
SAIL 27-Oct-16 CE 45.00 2.15 -2.10
-49.41%
2.95
2.15
120,000 10 2.99 108,000 84,000
350.00%
SAIL 29-Sep-16 CE 52.50 0.05 0.00
0.00%
0.05
0.05
120,000 10 0.06 4,200,000 96,000
2.34%
CENTURYTEX 29-Sep-16 CE 920.00 0.10 -28.15
-99.65%
42.00
0.05
118,800 108 8.53 74,800 13,200
21.43%
IDFC 27-Oct-16 CE 62.50 6.20 -0.80
-11.43%
8.70
3.55
118,800 9 6.99 132,000 26,400
25.00%
IDFC 27-Oct-16 CE 77.50 0.60 0.45
300.00%
1.35
0.50
118,800 9 1.06 52,800 52,800
0.00%
HDFC 27-Oct-16 CE 1,440.00 21.30 -7.90
-27.05%
32.00
20.50
118,500 237 29.97 111,500 38,000
51.70%
NIFTY 29-Sep-16 CE 9,300.00 0.05 -0.25
-83.33%
0.10
0.05
117,750 1,570 0.06 940,500 -2,850
-0.30%
RELINFRA 27-Oct-16 CE 560.00 26.00 -25.20
-49.22%
49.00
8.05
117,000 90 31.48 98,800 85,800
660.00%
JINDALSTEL 27-Oct-16 CE 80.00 2.30 -3.70
-61.67%
3.85
2.30
117,000 13 3.36 99,000 90,000
1,000.00%
TATAGLOBAL 29-Sep-16 CE 155.00 0.05 -0.15
-75.00%
0.10
0.05
117,000 26 0.07 418,500 -9,000
-2.11%
RELIANCE 27-Oct-16 CE 1,160.00 9.50 -2.65
-21.81%
15.55
7.60
116,500 233 14.36 103,500 42,500
69.67%
BAJFINANCE 29-Sep-16 CE 1,100.00 0.05 -12.90
-99.61%
21.05
0.05
116,250 930 5.05 126,250 12,500
10.99%
M&MFIN 27-Oct-16 CE 370.00 7.30 -1.20
-14.12%
13.45
7.30
115,000 46 12.10 47,500 22,500
90.00%
NMDC 27-Oct-16 CE 120.00 0.70 -0.60
-46.15%
1.45
0.60
114,000 19 1.09 210,000 84,000
66.67%
PFC 29-Sep-16 CE 122.50 0.05 -0.10
-66.67%
0.25
0.05
114,000 38 0.13 204,000 12,000
6.25%
VEDL 27-Oct-16 CE 150.00 26.00 6.30
31.98%
26.10
26.00
114,000 19 29.67 84,000 66,000
366.67%
SINTEX 29-Sep-16 CE 77.50 0.05 -5.45
-99.09%
0.90
0.05
114,000 16 0.36 370,500 7,125
1.96%
ZEEL 29-Sep-16 CE 570.00 0.05 -0.10
-66.67%
0.50
0.05
113,100 87 0.27 107,900 24,700
29.69%
ASIANPAINT 29-Sep-16 CE 1,180.00 0.05 -15.65
-99.68%
19.00
0.05
112,800 188 4.34 54,000 -3,600
-6.25%
HINDZINC 29-Sep-16 CE 235.00 0.25 -1.20
-82.76%
1.50
0.05
112,000 35 0.99 51,200 28,800
128.57%
KPIT 27-Oct-16 CE 145.00 0.70 -1.90
-73.08%
2.55
0.70
112,000 28 1.48 160,000 56,000
53.85%
UNIONBANK 27-Oct-16 CE 155.00 2.05 -1.70
-45.33%
4.25
1.60
112,000 28 2.74 128,000 40,000
45.45%
TCS 29-Sep-16 CE 2,400.00 33.15 6.65
25.09%
49.45
20.00
111,000 444 37.06 138,000 -26,250
-15.98%
BANKNIFTY 06-Oct-16 CE 21,000.00 2.40 -3.35
-58.26%
6.60
0.15
110,920 2,773 3.86 54,520 27,680
103.13%
HCLTECH 27-Oct-16 CE 800.00 19.70 -0.90
-4.37%
25.35
17.10
110,600 158 23.03 165,200 60,200
57.33%
BHEL 29-Sep-16 CE 130.00 2.90 -11.90
-80.41%
12.70
0.20
110,000 22 5.56 180,000 -5,000
-2.70%
HEROMOTOCO 29-Sep-16 CE 3,500.00 0.15 -7.00
-97.90%
20.00
0.15
110,000 550 7.39 29,400 -2,200
-6.96%
JUSTDIAL 29-Sep-16 CE 460.00 0.05 -2.60
-98.11%
4.90
0.05
109,600 137 1.68 247,200 -29,600
-10.69%
HINDZINC 29-Sep-16 CE 240.00 0.05 -0.15
-75.00%
0.50
0.05
108,800 34 0.24 124,800 22,400
21.88%
CROMPGREAV 27-Oct-16 CE 82.50 1.00 -1.10
-52.38%
2.05
1.00
108,000 9 1.64 84,000 36,000
75.00%
EXIDEIND 27-Oct-16 CE 210.00 1.20 -1.40
-53.85%
2.30
0.80
108,000 27 1.78 208,000 48,000
30.00%
JINDALSTEL 27-Oct-16 CE 85.00 1.50 -3.55
-70.30%
3.00
1.50
108,000 12 2.56 207,000 54,000
35.29%
NTPC 29-Sep-16 CE 160.00 0.05 -0.05
-50.00%
0.05
0.05
108,000 27 0.05 592,000 -20,000
-3.27%
ORIENTBANK 27-Oct-16 CE 120.00 10.00 -4.95
-33.11%
13.40
9.00
108,000 18 14.00 78,000 -24,000
-23.53%
POWERGRID 29-Sep-16 CE 177.50 0.10 -1.40
-93.33%
3.50
0.10
108,000 27 1.63 44,000 -12,000
-21.43%
SAIL 27-Oct-16 CE 60.00 0.10 -0.10
-50.00%
0.20
0.10
108,000 9 0.15 420,000 60,000
16.67%
TATAGLOBAL 29-Sep-16 CE 142.50 0.05 -3.40
-98.55%
3.25
0.05
108,000 24 0.70 130,500 -36,000
-21.62%
LUPIN 27-Oct-16 CE 1,600.00 15.90 -8.05
-33.61%
26.95
12.60
107,100 357 20.37 113,100 21,600
23.61%
NIFTY 24-Nov-16 CE 9,300.00 22.00 -12.80
-36.78%
39.10
20.00
106,875 1,425 29.94 177,225 12,225
7.41%
CEATLTD 29-Sep-16 CE 1,360.00 0.05 -0.40
-88.89%
2.75
0.05
106,400 152 1.28 41,300 41,300
0.00%
CASTROLIND 27-Oct-16 CE 480.00 12.00 -7.00
-36.84%
19.90
9.95
106,400 76 13.54 128,800 22,400
21.05%
NIFTY 29-Sep-16 CE 8,300.00 287.70 -171.75
-37.38%
496.85
266.75
106,350 1,418 387.66 56,175 -23,775
-29.74%
BHARATFIN 29-Sep-16 CE 940.00 0.05 -0.15
-75.00%
0.50
0.05
106,000 106 0.11 115,000 0
0.00%
YESBANK 29-Sep-16 CE 1,200.00 26.50 -41.90
-61.26%
101.00
24.10
105,700 151 73.70 79,800 -42,700
-34.86%
COALINDIA 27-Oct-16 CE 350.00 2.20 0.00
0.00%
2.90
1.55
105,400 62 2.32 183,600 62,900
52.11%
ASHOKLEY 29-Sep-16 CE 92.50 0.05 0.00
0.00%
0.05
0.05
105,000 15 0.05 2,303,000 14,000
0.61%
BHEL 29-Sep-16 CE 160.00 0.05 0.00
0.00%
0.05
0.05
105,000 21 0.05 6,115,000 0
0.00%
CASTROLIND 27-Oct-16 CE 500.00 7.00 -3.65
-34.27%
11.95
4.00
105,000 75 7.37 152,600 8,400
5.83%
ICICIBANK 24-Nov-16 CE 290.00 4.20 -0.60
-12.50%
5.10
4.20
105,000 42 4.84 105,000 105,000
0.00%
ICICIBANK 29-Sep-16 CE 240.00 9.25 -12.10
-56.67%
22.25
6.25
105,000 42 11.50 182,500 -7,500
-3.95%
BANKNIFTY 29-Sep-16 CE 21,000.00 0.05 -0.55
-91.67%
0.25
0.05
104,840 2,621 0.10 329,760 -18,720
-5.37%
NIFTY 27-Oct-16 CE 8,650.00 151.05 -68.95
-31.34%
236.00
130.60
104,775 1,397 167.86 50,775 50,175
8,362.50%
ADANIENT 27-Oct-16 CE 80.00 0.45 -0.35
-43.75%
0.80
0.40
104,000 13 0.59 168,000 80,000
90.91%
LT 29-Sep-16 CE 1,550.00 0.05 -0.35
-87.50%
0.45
0.05
104,000 208 0.08 403,000 -16,500
-3.93%
NIFTY 29-Sep-16 CE 7,800.00 785.20 -170.15
-17.81%
998.00
765.95
103,650 1,382 923.85 115,350 -39,150
-25.34%
GAIL 27-Oct-16 CE 390.00 4.95 -2.20
-30.77%
10.60
4.50
103,500 69 9.19 75,000 13,500
21.95%
INFY 29-Sep-16 CE 1,020.00 8.00 -12.80
-61.54%
22.20
6.20
103,000 206 13.64 46,000 -15,000
-24.59%
CEATLTD 29-Sep-16 CE 1,200.00 25.10 -20.15
-44.53%
107.00
15.00
102,900 147 91.56 25,200 -54,600
-68.42%
M&MFIN 29-Sep-16 CE 380.00 0.10 0.05
100.00%
0.25
0.05
102,500 41 0.12 235,000 -2,500
-1.05%
BANKNIFTY 27-Oct-16 CE 19,000.00 624.00 -288.30
-31.60%
1,006.00
550.00
102,280 2,557 733.52 99,880 57,320
134.68%
CEATLTD 29-Sep-16 CE 1,260.00 0.15 -9.65
-98.47%
48.00
0.15
102,200 146 12.79 34,300 24,500
250.00%
CIPLA 29-Sep-16 CE 600.00 2.00 -6.95
-77.65%
10.70
0.05
102,000 102 2.85 124,000 -43,000
-25.75%
JSWSTEEL 29-Sep-16 CE 1,760.00 0.05 -23.60
-99.79%
28.25
0.05
102,000 170 7.75 39,000 -15,000
-27.78%
BANKBARODA 27-Oct-16 CE 160.00 9.55 -3.25
-25.39%
13.75
8.00
101,500 29 9.49 129,500 63,000
94.74%
CAIRN 29-Sep-16 CE 215.00 0.05 -0.10
-66.67%
0.20
0.05
101,500 29 0.08 140,000 49,000
53.85%
LUPIN 27-Oct-16 CE 1,550.00 27.00 -13.10
-32.67%
45.40
21.20
101,400 338 32.93 84,000 28,500
51.35%
SUNPHARMA 29-Sep-16 CE 740.00 0.20 -26.70
-99.26%
27.50
0.05
100,800 168 3.70 47,400 41,400
690.00%
BHEL 27-Oct-16 CE 130.00 9.25 -16.05
-63.44%
10.60
8.75
100,000 20 9.43 105,000 105,000
0.00%
UNIONBANK 27-Oct-16 CE 160.00 1.25 -1.40
-52.83%
3.15
1.20
100,000 25 2.15 120,000 32,000
36.36%
SINTEX 27-Oct-16 CE 85.00 0.95 -2.05
-68.33%
2.60
0.90
99,750 14 1.45 584,250 0
0.00%
BPCL 27-Oct-16 CE 620.00 16.40 -1.80
-9.89%
20.60
13.20
99,600 83 17.31 87,600 4,800
5.80%
NIFTY 24-Nov-16 CE 8,900.00 109.35 -45.85
-29.54%
171.00
98.00
99,450 1,326 123.18 207,225 22,500
12.18%
JISLJALEQS 27-Oct-16 CE 100.00 1.40 -1.65
-54.10%
3.85
1.05
99,000 11 1.73 279,000 9,000
3.33%
JISLJALEQS 29-Sep-16 CE 105.00 0.05 -0.05
-50.00%
0.05
0.05
99,000 11 0.05 684,000 -27,000
-3.80%
RECLTD 27-Oct-16 CE 240.00 10.40 -2.60
-20.00%
11.00
9.45
99,000 17 10.30 147,000 0
0.00%
SBIN 27-Oct-16 CE 230.00 21.05 -6.60
-23.87%
29.60
19.15
99,000 33 22.61 126,000 69,000
121.05%
TATAGLOBAL 29-Sep-16 CE 135.00 1.00 -7.70
-88.51%
11.15
0.35
99,000 22 6.74 90,000 18,000
25.00%
HAVELLS 27-Oct-16 CE 420.00 10.50 -4.60
-30.46%
17.00
5.00
98,000 49 11.06 64,000 42,000
190.91%
PNB 27-Oct-16 CE 135.00 9.50 -4.60
-32.62%
16.25
9.50
98,000 14 12.16 161,000 49,000
43.75%
UBL 29-Sep-16 CE 940.00 0.05 -1.95
-97.50%
7.00
0.05
98,000 140 3.34 16,800 3,500
26.32%
AMBUJACEM 29-Sep-16 CE 265.00 0.05 -0.40
-88.89%
0.50
0.05
97,500 39 0.18 192,500 5,000
2.67%
RELIANCE 27-Oct-16 CE 1,080.00 33.00 -8.95
-21.33%
53.60
31.20
97,500 195 34.94 100,500 60,500
151.25%
NIFTY 24-Nov-16 CE 8,700.00 199.00 -70.35
-26.12%
294.20
185.00
96,675 1,289 204.40 182,850 4,275
2.39%
NIFTY 27-Oct-16 CE 8,100.00 575.80 -125.70
-17.92%
739.85
520.40
96,450 1,286 637.84 709,500 6,150
0.87%
CROMPGREAV 29-Sep-16 CE 85.00 0.05 0.00
0.00%
0.05
0.05
96,000 8 0.05 1,212,000 -24,000
-1.94%
DHFL 27-Oct-16 CE 310.00 4.70 -2.60
-35.62%
8.80
1.80
96,000 32 4.87 75,000 48,000
177.78%
HDIL 27-Oct-16 CE 110.00 0.45 -0.25
-35.71%
0.55
0.40
96,000 12 0.47 144,000 96,000
200.00%
HDIL 29-Sep-16 CE 82.50 0.05 -1.95
-97.50%
2.80
0.05
96,000 12 0.36 24,000 16,000
200.00%
IBULHSGFIN 29-Sep-16 CE 840.00 0.05 -1.35
-96.43%
4.35
0.05
96,000 120 1.66 94,400 -8,800
-8.53%
KTKBANK 27-Oct-16 CE 160.00 1.85 -1.85
-50.00%
4.30
1.40
96,000 16 2.22 156,000 42,000
36.84%
ORIENTBANK 29-Sep-16 CE 127.50 0.10 -6.90
-98.57%
2.00
0.10
96,000 16 0.45 54,000 18,000
50.00%
PFC 27-Oct-16 CE 120.00 2.15 -2.45
-53.26%
4.55
2.15
96,000 32 3.27 192,000 48,000
33.33%
RECLTD 29-Sep-16 CE 235.00 8.75 -6.70
-43.37%
11.10
7.60
96,000 16 9.29 312,000 0
0.00%
SUNPHARMA 29-Sep-16 CE 820.00 0.05 -0.10
-66.67%
0.15
0.05
96,000 160 0.05 524,400 -27,600
-5.00%
BHARATFORG 29-Sep-16 CE 980.00 0.05 -0.90
-94.74%
0.50
0.05
95,400 159 0.10 138,600 -9,600
-6.48%
DLF 27-Oct-16 CE 140.00 8.75 -5.35
-37.94%
13.55
8.20
95,000 19 9.50 95,000 90,000
1,800.00%
GRANULES 27-Oct-16 CE 130.00 1.00 -1.55
-60.78%
2.55
1.00
95,000 19 1.84 140,000 80,000
133.33%
ADANIPORTS 27-Oct-16 CE 280.00 4.80 -3.40
-41.46%
9.00
4.00
95,000 38 5.38 147,500 42,500
40.48%
INFY 27-Oct-16 CE 1,080.00 17.50 -1.35
-7.16%
20.50
14.95
94,000 188 16.86 136,500 25,000
22.42%
AXISBANK 29-Sep-16 CE 610.00 0.05 -0.05
-50.00%
0.10
0.05
93,600 78 0.05 1,381,200 2,400
0.17%
TCS 27-Oct-16 CE 2,500.00 43.00 6.05
16.37%
45.95
35.30
93,250 373 37.81 68,000 13,000
23.64%
BHARTIARTL 29-Sep-16 CE 310.00 6.05 -5.80
-48.95%
13.10
4.90
93,000 62 7.26 78,000 -13,500
-14.75%
IRB 29-Sep-16 CE 240.00 4.50 -15.50
-77.50%
20.30
0.35
92,500 37 6.05 75,000 -30,000
-28.57%
MOTHERSUMI 27-Oct-16 CE 330.00 5.50 -1.90
-25.68%
7.80
2.55
92,500 37 5.03 97,500 12,500
14.71%
AUROPHARMA 27-Oct-16 CE 920.00 11.25 -6.70
-37.33%
18.45
5.00
92,400 132 12.07 58,800 11,900
25.37%
BIOCON 27-Oct-16 CE 1,000.00 15.00 -11.75
-43.93%
26.00
10.00
92,400 84 17.82 64,900 17,600
37.21%
BPCL 29-Sep-16 CE 600.00 10.00 -6.55
-39.58%
21.60
4.00
92,400 77 14.22 64,800 -64,800
-50.00%
HDFC 27-Oct-16 CE 1,460.00 15.00 -5.50
-26.83%
22.25
13.00
92,000 184 14.97 83,500 29,500
54.63%
SUNTV 29-Sep-16 CE 530.00 0.05 -0.30
-85.71%
0.15
0.05
92,000 46 0.07 118,000 14,000
13.46%
SUNPHARMA 27-Oct-16 CE 820.00 5.35 -2.70
-33.54%
8.40
4.00
91,800 153 5.83 161,400 16,800
11.62%
IOC 29-Sep-16 CE 620.00 0.05 -0.20
-80.00%
0.30
0.05
91,500 61 0.11 147,000 -10,500
-6.67%
RELCAPITAL 27-Oct-16 CE 620.00 8.50 -2.15
-20.19%
13.65
4.50
91,500 61 7.97 63,000 46,500
281.82%
BATAINDIA 29-Sep-16 CE 540.00 0.15 -0.25
-62.50%
0.30
0.05
91,300 83 0.07 199,100 -4,400
-2.16%
CAIRN 27-Oct-16 CE 220.00 1.60 -1.20
-42.86%
2.75
1.40
91,000 26 2.04 56,000 52,500
1,500.00%
HINDALCO 29-Sep-16 CE 140.00 10.00 -7.15
-41.69%
17.00
8.05
91,000 13 12.20 371,000 -28,000
-7.02%
HEROMOTOCO 29-Sep-16 CE 3,550.00 0.05 -2.60
-98.11%
5.00
0.05
90,600 453 1.77 29,400 -10,000
-25.38%
BANKINDIA 29-Sep-16 CE 112.50 0.05 -5.00
-99.01%
1.10
0.05
90,000 15 0.38 84,000 30,000
55.56%
GMRINFRA 27-Oct-16 CE 20.00 0.05 0.00
0.00%
0.05
0.05
90,000 2 0.05 855,000 0
0.00%
JUBLFOOD 29-Sep-16 CE 950.00 0.50 -22.20
-97.80%
23.05
0.25
90,000 180 6.63 30,000 -14,500
-32.58%
JISLJALEQS 29-Sep-16 CE 92.50 0.05 -2.35
-97.92%
3.65
0.05
90,000 10 0.41 90,000 -9,000
-9.09%
ORIENTBANK 29-Sep-16 CE 132.50 0.15 -2.85
-95.00%
2.50
0.05
90,000 15 0.62 84,000 24,000
40.00%
PETRONET 29-Sep-16 CE 355.00 0.05 -0.60
-92.31%
1.40
0.05
90,000 30 0.63 51,000 -12,000
-19.05%
RELCAPITAL 29-Sep-16 CE 620.00 0.05 -0.35
-87.50%
0.15
0.05
90,000 60 0.05 376,500 1,500
0.40%
RCOM 29-Sep-16 CE 60.00 0.05 0.00
0.00%
0.05
0.05
90,000 9 0.05 9,400,000 10,000
0.11%
SBIN 27-Oct-16 CE 285.00 1.50 0.00
0.00%
1.80
1.10
90,000 30 1.33 231,000 42,000
22.22%
TATAMOTORS 29-Sep-16 CE 590.00 0.05 0.00
0.00%
0.05
0.05
90,000 60 0.05 531,000 -48,000
-8.29%
CADILAHC 29-Sep-16 CE 400.00 0.05 -2.55
-98.08%
3.95
0.05
89,600 56 1.16 57,600 -32,000
-35.71%
HINDZINC 29-Sep-16 CE 230.00 1.05 -0.75
-41.67%
5.40
1.00
89,600 28 2.83 48,000 -9,600
-16.67%
JUSTDIAL 29-Sep-16 CE 520.00 0.05 -0.20
-80.00%
0.10
0.05
89,600 112 0.04 228,800 -24,000
-9.49%
ITC 27-Oct-16 CE 270.00 1.00 -0.30
-23.08%
1.35
0.85
88,800 37 0.93 237,600 16,800
7.61%
NIFTY 24-Nov-16 CE 9,100.00 51.00 -28.00
-35.44%
89.15
46.40
88,275 1,177 58.48 160,800 18,525
13.02%
HINDPETRO 29-Sep-16 CE 413.35 1.30 -13.80
-91.39%
14.90
1.00
88,200 126 4.04 170,100 -16,800
-8.99%
IFCI 27-Oct-16 CE 40.00 0.05 -0.05
-50.00%
0.05
0.05
88,000 4 0.04 264,000 -22,000
-7.69%
JSWENERGY 27-Oct-16 CE 85.00 0.50 -0.45
-47.37%
1.05
0.50
88,000 11 0.75 88,000 56,000
175.00%
LICHSGFIN 27-Oct-16 CE 580.00 16.15 -8.40
-34.22%
24.75
14.00
88,000 80 16.69 81,400 38,500
89.74%
TVSMOTOR 29-Sep-16 CE 370.00 0.05 -0.10
-66.67%
0.25
0.05
88,000 44 0.08 166,000 12,000
7.79%
VOLTAS 29-Sep-16 CE 370.00 0.95 -10.15
-91.44%
11.60
0.10
88,000 44 1.28 48,000 24,000
100.00%
BANKBARODA 29-Sep-16 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
87,500 25 0.04 1,403,500 -10,500
-0.74%
M&MFIN 27-Oct-16 CE 360.00 11.90 -0.60
-4.80%
14.90
10.90
87,500 35 10.73 47,500 37,500
375.00%
ONGC 27-Oct-16 CE 255.00 6.50 0.00
0.00%
10.15
6.35
87,500 35 7.38 115,000 27,500
31.43%
GAIL 29-Sep-16 CE 410.00 0.05 -0.05
-50.00%
0.20
0.05
87,000 58 0.05 267,000 -12,000
-4.30%
INDUSINDBK 29-Sep-16 CE 1,240.00 0.05 -1.15
-95.83%
1.75
0.05
87,000 145 0.37 90,600 -21,000
-18.82%
COALINDIA 29-Sep-16 CE 325.00 3.00 -1.50
-33.33%
6.50
0.35
86,700 51 1.35 57,800 1,700
3.03%
IRB 29-Sep-16 CE 245.00 1.00 -15.75
-94.03%
8.00
0.45
85,000 34 2.09 25,000 7,500
42.86%
INDIACEM 27-Oct-16 CE 160.00 1.90 -1.20
-38.71%
2.90
1.60
84,000 12 1.86 238,000 63,000
36.00%
IOC 27-Oct-16 CE 620.00 7.50 -1.90
-20.21%
11.20
5.00
84,000 56 7.12 79,500 25,500
47.22%
RELCAPITAL 29-Sep-16 CE 530.00 1.50 -29.50
-95.16%
45.85
0.05
84,000 56 8.22 87,000 -10,500
-10.77%
RECLTD 29-Sep-16 CE 130.00 0.05 0.00
0.00%
0.05
0.05
84,000 14 0.04 948,000 -42,000
-4.24%
RPOWER 27-Oct-16 CE 57.50 0.40 -0.20
-33.33%
0.55
0.30
84,000 7 0.35 108,000 48,000
80.00%
RPOWER 29-Sep-16 CE 55.00 0.05 -0.05
-50.00%
0.05
0.05
84,000 7 0.04 4,380,000 0
0.00%
SUNTV 29-Sep-16 CE 490.00 0.40 -13.25
-97.07%
15.55
0.10
84,000 42 1.50 58,000 0
0.00%
UPL 29-Sep-16 CE 720.00 0.05 -0.45
-90.00%
0.30
0.05
82,800 69 0.09 145,200 -14,400
-9.02%
BIOCON 27-Oct-16 CE 980.00 20.40 -15.10
-42.54%
34.75
11.00
81,400 74 19.67 48,400 9,900
25.71%
TATACOMM 29-Sep-16 CE 540.00 0.10 -6.25
-98.43%
8.80
0.05
81,200 58 3.13 82,600 -19,600
-19.18%
JINDALSTEL 29-Sep-16 CE 77.50 0.10 -3.30
-97.06%
0.40
0.10
81,000 9 0.23 45,000 45,000
0.00%
SYNDIBANK 29-Sep-16 CE 80.00 0.10 0.00
0.00%
0.10
0.05
81,000 9 0.04 648,000 -27,000
-4.00%
SRF 29-Sep-16 CE 1,850.00 0.05 -5.00
-99.01%
5.95
0.05
81,000 162 1.81 41,000 -29,500
-41.84%
TITAN 29-Sep-16 CE 410.00 0.05 -2.65
-98.15%
4.50
0.05
81,000 54 1.65 72,000 -9,000
-11.11%
KOTAKBANK 29-Sep-16 CE 810.00 0.05 -0.15
-75.00%
2.00
0.05
80,800 101 0.63 145,600 -5,600
-3.70%
ENGINERSIN 27-Oct-16 CE 260.00 3.60 -4.90
-57.65%
8.30
2.60
80,500 23 3.68 77,000 31,500
69.23%
M&M 27-Oct-16 CE 1,400.00 24.25 -3.35
-12.14%
46.00
23.85
80,500 161 26.87 39,500 20,000
102.56%
CIPLA 29-Sep-16 CE 620.00 0.05 -0.75
-93.75%
1.00
0.05
80,000 80 0.19 194,000 -26,000
-11.82%
HDIL 29-Sep-16 CE 105.00 0.05 0.00
0.00%
0.05
0.05
80,000 10 0.04 1,520,000 0
0.00%
HAVELLS 29-Sep-16 CE 410.00 1.00 -9.50
-90.48%
14.10
0.10
80,000 40 2.93 28,000 -8,000
-22.22%
JETAIRWAYS 29-Sep-16 CE 540.00 0.05 -1.50
-96.77%
1.65
0.05
80,000 80 0.36 131,000 -2,000
-1.50%
ONGC 27-Oct-16 CE 265.00 3.65 0.00
0.00%
5.85
3.15
80,000 32 3.38 72,500 7,500
11.54%
PTC 27-Oct-16 CE 80.00 1.30 -1.10
-45.83%
2.70
1.00
80,000 10 1.40 88,000 24,000
37.50%
IDFC 27-Oct-16 CE 60.00 6.00 -2.30
-27.71%
7.50
6.00
79,200 6 5.73 250,800 0
0.00%
INDUSINDBK 27-Oct-16 CE 1,240.00 20.70 -6.40
-23.62%
29.50
15.90
78,600 131 19.26 91,800 2,400
2.68%
SINTEX 27-Oct-16 CE 80.00 1.35 -3.30
-70.97%
5.65
1.35
78,375 11 1.69 71,250 0
0.00%
SINTEX 29-Sep-16 CE 78.60 0.05 -2.75
-98.21%
0.10
0.05
78,375 11 0.04 49,875 21,375
75.00%
DHFL 27-Oct-16 CE 320.00 2.20 -3.15
-58.88%
5.80
1.20
78,000 26 2.85 75,000 30,000
66.67%
JETAIRWAYS 29-Sep-16 CE 600.00 0.10 -0.05
-33.33%
0.10
0.05
78,000 78 0.05 304,000 -15,000
-4.70%
TATASTEEL 29-Sep-16 CE 350.00 18.60 -12.90
-40.95%
32.00
16.55
78,000 39 17.22 68,000 -34,000
-33.33%
AXISBANK 27-Oct-16 CE 610.00 4.00 -0.60
-13.04%
4.85
3.05
78,000 65 3.05 218,400 24,000
12.35%
SRF 29-Sep-16 CE 1,800.00 0.20 -14.60
-98.65%
24.00
0.05
77,500 155 4.91 32,500 -9,000
-21.69%
LUPIN 27-Oct-16 CE 1,500.00 42.00 -21.70
-34.07%
65.05
32.05
77,100 257 35.30 114,900 39,300
51.98%
CENTURYTEX 27-Oct-16 CE 940.00 32.30 -13.60
-29.63%
52.00
25.00
77,000 70 24.14 49,500 15,400
45.16%
WIPRO 27-Oct-16 CE 500.00 4.80 -2.30
-32.39%
7.20
4.80
77,000 77 4.70 97,000 18,000
22.78%
HINDZINC 29-Sep-16 CE 245.00 0.20 -0.10
-33.33%
0.20
0.05
76,800 24 0.05 67,200 60,800
950.00%
IBULHSGFIN 29-Sep-16 CE 800.00 0.20 -17.80
-98.89%
31.95
0.20
76,800 96 6.24 36,800 -15,200
-29.23%
GAIL 29-Sep-16 CE 420.00 0.05 -0.05
-50.00%
0.05
0.05
76,500 51 0.04 334,500 -12,000
-3.46%
HINDUNILVR 27-Oct-16 CE 900.00 15.10 -2.95
-16.34%
19.30
12.80
76,200 127 11.51 81,000 30,000
58.82%
NTPC 27-Oct-16 CE 150.00 4.50 -2.00
-30.77%
6.25
3.50
76,000 19 3.47 56,000 36,000
180.00%
POWERGRID 27-Oct-16 CE 190.00 1.05 -0.50
-32.26%
2.05
0.80
76,000 19 0.94 36,000 16,000
80.00%
TATASTEEL 27-Oct-16 CE 430.00 1.45 -0.55
-27.50%
2.25
1.20
76,000 38 1.28 112,000 20,000
21.74%
UNIONBANK 29-Sep-16 CE 155.00 0.05 0.00
0.00%
0.15
0.05
76,000 19 0.06 540,000 40,000
8.00%
KSCL 29-Sep-16 CE 380.00 0.15 -0.45
-75.00%
1.00
0.10
75,000 50 0.20 109,500 -37,500
-25.51%
MOTHERSUMI 29-Sep-16 CE 340.00 0.05 -0.10
-66.67%
0.15
0.05
75,000 30 0.05 350,000 10,000
2.94%
RECLTD 29-Sep-16 CE 265.00 0.10 -0.35
-77.78%
0.45
0.10
75,000 13 0.15 231,000 0
0.00%
SBIN 29-Sep-16 CE 230.00 17.10 -7.90
-31.60%
25.95
15.55
75,000 25 15.56 102,000 -57,000
-35.85%
AUROPHARMA 27-Oct-16 CE 840.00 38.50 -16.35
-29.81%
54.10
19.30
74,900 107 31.13 73,500 27,300
59.09%
NIFTY 24-Nov-16 CE 8,800.00 149.00 -57.90
-27.98%
227.50
135.80
74,625 995 128.10 244,125 22,875
10.34%
RELIANCE 29-Sep-16 CE 1,050.00 23.05 -19.45
-45.76%
57.50
20.00
74,500 149 27.40 134,500 -43,000
-24.23%
YESBANK 27-Oct-16 CE 1,240.00 50.00 -12.75
-20.32%
82.80
42.00
74,200 106 42.62 67,900 19,600
40.58%
TVSMOTOR 27-Oct-16 CE 380.00 3.40 -0.85
-20.00%
5.45
3.00
74,000 37 2.76 58,000 -18,000
-23.68%
NIFTY 24-Nov-16 CE 8,600.00 254.00 -77.00
-23.26%
369.55
240.00
73,650 982 189.58 110,475 46,575
72.89%
TITAN 29-Sep-16 CE 430.00 0.05 -0.35
-87.50%
0.30
0.05
73,500 49 0.11 109,500 12,000
12.31%
AXISBANK 29-Sep-16 CE 630.00 0.05 -0.05
-50.00%
0.05
0.05
73,200 61 0.04 691,200 48,000
7.46%
IGL 29-Sep-16 CE 820.00 0.05 -0.45
-90.00%
1.25
0.05
72,600 66 0.37 103,400 13,200
14.63%
DABUR 29-Sep-16 CE 280.00 0.05 -1.20
-96.00%
1.00
0.05
72,500 29 0.37 55,000 10,000
22.22%
IRB 27-Oct-16 CE 250.00 10.80 -9.05
-45.59%
14.55
6.50
72,500 29 8.42 50,000 35,000
233.33%
AUROPHARMA 27-Oct-16 CE 940.00 8.40 -4.55
-35.14%
12.80
3.55
72,100 103 6.58 65,800 13,300
25.33%
CROMPGREAV 27-Oct-16 CE 75.00 3.00 -6.25
-67.57%
3.50
3.00
72,000 6 2.22 60,000 60,000
0.00%
GAIL 27-Oct-16 CE 380.00 8.35 -2.85
-25.45%
15.30
6.50
72,000 48 7.39 73,500 54,000
276.92%
ITC 27-Oct-16 CE 240.00 10.50 -1.15
-9.87%
12.80
8.00
72,000 30 6.97 91,200 24,000
35.71%
JSWENERGY 27-Oct-16 CE 82.50 0.60 -0.95
-61.29%
1.80
0.60
72,000 9 0.90 104,000 48,000
85.71%
JISLJALEQS 29-Sep-16 CE 87.50 0.25 -10.15
-97.60%
5.00
0.25
72,000 8 1.07 108,000 0
0.00%
KTKBANK 27-Oct-16 CE 150.00 4.50 -3.90
-46.43%
8.50
3.45
72,000 12 3.36 60,000 36,000
150.00%
SAIL 27-Oct-16 CE 57.50 0.10 -0.20
-66.67%
0.35
0.10
72,000 6 0.15 144,000 24,000
20.00%
ABIRLANUVO 29-Sep-16 CE 1,400.00 0.10 -4.65
-97.89%
6.00
0.10
71,250 95 1.43 82,500 -24,000
-22.54%
TATACHEM 29-Sep-16 CE 550.00 0.05 -1.45
-96.67%
1.60
0.05
70,500 47 0.28 88,500 -1,500
-1.67%
ALBK 27-Oct-16 CE 87.50 1.10 -0.75
-40.54%
1.50
0.95
70,000 7 0.80 80,000 -10,000
-11.11%
ASHOKLEY 27-Oct-16 CE 75.00 4.60 -16.25
-77.94%
7.25
4.60
70,000 10 4.20 70,000 70,000
0.00%
DLF 27-Oct-16 CE 175.00 1.30 -0.85
-39.53%
1.70
0.65
70,000 14 0.96 85,000 50,000
142.86%
DISHTV 29-Sep-16 CE 105.00 0.05 0.00
0.00%
0.05
0.05
70,000 10 0.04 1,022,000 0
0.00%
GRANULES 29-Sep-16 CE 125.00 0.05 -0.50
-90.91%
0.40
0.05
70,000 14 0.09 180,000 -30,000
-14.29%
HINDALCO 29-Sep-16 CE 170.00 0.05 0.00
0.00%
0.05
0.05
70,000 10 0.04 2,618,000 21,000
0.81%
IBREALEST 27-Oct-16 CE 80.00 9.00 -10.45
-53.73%
12.00
9.00
70,000 7 6.96 60,000 60,000
0.00%
PNB 27-Oct-16 CE 167.50 1.50 -4.80
-76.19%
2.25
0.75
70,000 10 1.08 56,000 56,000
0.00%
PNB 29-Sep-16 CE 120.00 19.00 -7.80
-29.10%
28.75
19.00
70,000 10 16.60 287,000 -28,000
-8.89%
PNB 29-Sep-16 CE 132.50 5.20 -8.80
-62.86%
16.10
5.20
70,000 10 8.62 105,000 -7,000
-6.25%
RCOM 29-Sep-16 CE 55.00 0.05 0.00
0.00%
0.05
0.05
70,000 7 0.04 7,420,000 0
0.00%
NIFTY 27-Oct-16 CE 7,050.00 1,567.25 -167.80
-9.67%
1,775.95
1,550.00
69,525 927 1,185.72 171,750 69,075
67.28%
APOLLOTYRE 27-Oct-16 CE 250.00 3.00 0.80
36.36%
3.00
1.10
69,000 23 1.67 63,000 21,000
50.00%
JUSTDIAL 29-Sep-16 CE 480.00 0.05 -0.50
-90.91%
0.75
0.05
68,800 86 0.17 309,600 -36,800
-10.62%
TVSMOTOR 27-Oct-16 CE 350.00 13.40 -1.90
-12.42%
17.00
10.50
68,000 34 9.15 90,000 10,000
12.50%
HINDZINC 29-Sep-16 CE 250.00 0.05 -0.05
-50.00%
0.05
0.05
67,200 21 0.03 83,200 64,000
333.33%
AXISBANK 27-Oct-16 CE 620.00 2.65 -0.95
-26.39%
3.70
2.00
67,200 56 2.10 286,800 8,400
3.02%
DRREDDY 29-Sep-16 CE 3,250.00 0.10 -9.05
-98.91%
6.85
0.05
67,000 335 1.80 50,800 -20,200
-28.45%
NIFTY 27-Oct-16 CE 7,800.00 849.80 -143.00
-14.40%
1,032.35
810.00
66,525 887 644.98 413,625 20,850
5.31%
HDFCBANK 29-Sep-16 CE 1,310.00 0.05 -1.05
-95.45%
2.15
0.05
66,500 133 0.86 41,500 1,500
3.75%
CANBK 27-Oct-16 CE 315.00 8.50 -3.00
-26.09%
15.85
7.00
66,000 22 7.31 33,000 33,000
0.00%
KTKBANK 29-Sep-16 CE 165.00 0.05 0.00
0.00%
0.10
0.05
66,000 11 0.04 654,000 -18,000
-2.68%
ORIENTBANK 27-Oct-16 CE 150.00 1.05 -1.40
-57.14%
2.45
1.05
66,000 11 0.97 90,000 42,000
87.50%
PETRONET 29-Sep-16 CE 370.00 0.10 0.00
0.00%
0.10
0.05
66,000 22 0.03 123,000 -9,000
-6.82%
RECLTD 27-Oct-16 CE 135.00 0.85 -0.05
-5.56%
1.00
0.60
66,000 11 0.53 126,000 18,000
16.67%
VEDL 29-Sep-16 CE 160.00 8.65 -6.05
-41.16%
16.80
8.65
66,000 11 8.90 156,000 -36,000
-18.75%
VOLTAS 27-Oct-16 CE 390.00 7.85 -4.05
-34.03%
13.00
7.20
66,000 33 6.26 48,000 28,000
140.00%
CEATLTD 27-Oct-16 CE 1,400.00 12.00 7.85
189.16%
26.50
8.00
65,100 93 12.35 21,700 21,700
0.00%
HINDPETRO 29-Sep-16 CE 440.00 0.10 -0.35
-77.78%
0.40
0.05
65,100 93 0.14 262,500 -10,500
-3.85%
ZEEL 29-Sep-16 CE 530.00 15.25 -3.65
-19.31%
27.50
6.50
65,000 50 9.15 55,900 -14,300
-20.37%
BIOCON 29-Sep-16 CE 920.00 6.15 -48.65
-88.78%
55.00
2.00
64,900 59 13.06 39,600 -23,100
-36.84%
RELCAPITAL 29-Sep-16 CE 510.00 19.00 -36.15
-65.55%
72.95
19.00
64,500 43 42.68 103,500 -7,500
-6.76%
RELIANCE 27-Oct-16 CE 1,090.00 29.25 -7.60
-20.62%
45.70
27.00
64,500 129 21.65 31,500 10,500
50.00%
NIFTY 29-Sep-16 CE 6,600.00 1,986.00 -163.65
-7.61%
2,195.00
1,965.00
64,200 856 1,341.99 42,975 -25,350
-37.10%
SINTEX 29-Sep-16 CE 83.55 0.05 -0.70
-93.33%
0.20
0.05
64,125 9 0.08 92,625 -28,500
-23.53%
HEXAWARE 29-Sep-16 CE 195.00 0.05 -1.40
-96.55%
1.55
0.05
64,000 32 0.31 40,000 4,000
11.11%
HAVELLS 27-Oct-16 CE 430.00 8.00 -2.50
-23.81%
12.40
3.90
64,000 32 5.83 46,000 24,000
109.09%
KPIT 29-Sep-16 CE 130.00 0.05 -4.70
-98.95%
2.40
0.05
64,000 16 0.36 88,000 -4,000
-4.35%
M&M 27-Oct-16 CE 1,420.00 17.50 -2.55
-12.72%
35.00
17.10
63,500 127 16.10 37,000 6,500
21.31%
MARUTI 29-Sep-16 CE 5,700.00 0.05 -1.40
-96.55%
2.25
0.05
63,450 423 0.29 54,750 -17,550
-24.27%
ASHOKLEY 27-Oct-16 CE 105.00 0.15 0.05
50.00%
0.15
0.10
63,000 9 0.07 175,000 28,000
19.05%
APOLLOTYRE 29-Sep-16 CE 200.00 10.50 -10.50
-50.00%
22.30
10.25
63,000 21 9.62 90,000 -45,000
-33.33%
BHARATFORG 27-Oct-16 CE 940.00 20.80 -20.20
-49.27%
31.65
13.00
63,000 105 13.53 39,000 33,600
622.22%
CAIRN 27-Oct-16 CE 215.00 2.35 -1.15
-32.86%
4.50
2.35
63,000 18 1.99 105,000 3,500
3.45%
DHFL 29-Sep-16 CE 320.00 0.05 -0.10
-66.67%
0.10
0.05
63,000 21 0.03 216,000 -6,000
-2.70%
HINDALCO 27-Oct-16 CE 140.00 13.00 -4.00
-23.53%
18.00
12.25
63,000 9 8.99 126,000 56,000
80.00%
HINDPETRO 27-Oct-16 CE 420.00 13.00 -5.80
-30.85%
20.50
11.00
63,000 90 9.87 144,900 37,800
35.29%
HINDPETRO 29-Sep-16 CE 406.65 5.25 -15.85
-75.12%
22.10
5.25
63,000 90 9.65 237,300 -54,600
-18.71%
L&TFH 27-Oct-16 CE 102.50 0.45 -0.95
-67.86%
1.60
0.45
63,000 7 0.89 90,000 18,000
25.00%
TECHM 29-Sep-16 CE 460.00 0.05 -0.20
-80.00%
0.20
0.05
62,700 57 0.04 152,900 -26,400
-14.72%
ADANIPORTS 29-Sep-16 CE 290.00 0.05 -0.05
-50.00%
0.10
0.05
62,500 25 0.04 402,500 -5,000
-1.23%
UPL 27-Oct-16 CE 720.00 6.05 -6.95
-53.46%
13.00
4.30
62,400 52 5.88 46,800 21,600
85.71%
SUNTV 27-Oct-16 CE 500.00 16.30 -7.70
-32.08%
26.00
12.00
62,000 31 10.82 52,000 14,000
36.84%
GAIL 29-Sep-16 CE 370.00 0.05 -6.90
-99.28%
13.85
0.05
61,500 41 1.84 30,000 10,500
53.85%
TATACHEM 27-Oct-16 CE 530.00 13.50 -12.70
-48.47%
26.20
11.10
61,500 41 13.98 148,500 51,000
52.31%
TATACHEM 29-Sep-16 CE 540.00 0.10 -4.75
-97.94%
4.00
0.10
61,500 41 1.09 42,000 10,500
33.33%
HINDUNILVR 29-Sep-16 CE 940.00 0.05 -0.30
-85.71%
0.30
0.05
61,200 102 0.04 162,600 -18,000
-9.97%
MARUTI 29-Sep-16 CE 5,450.00 1.00 -75.10
-98.69%
116.30
0.05
60,150 401 9.88 22,650 3,750
19.84%
HEXAWARE 29-Sep-16 CE 220.00 0.05 0.00
0.00%
0.05
0.05
60,000 30 0.03 288,000 -8,000
-2.70%
ANDHRABANK 29-Sep-16 CE 55.00 0.75 -3.55
-82.56%
0.75
0.75
60,000 6 0.45 70,000 10,000
16.67%
DLF 27-Oct-16 CE 180.00 0.90 0.05
5.88%
1.45
0.50
60,000 12 0.56 165,000 35,000
26.92%
DHFL 27-Oct-16 CE 290.00 7.20 -12.05
-62.60%
13.00
7.00
60,000 20 5.37 57,000 30,000
111.11%
DHFL 27-Oct-16 CE 305.00 4.00 -6.05
-60.20%
11.50
4.00
60,000 20 5.13 39,000 21,000
116.67%
DHFL 29-Sep-16 CE 285.00 0.10 -12.90
-99.23%
15.85
0.10
60,000 20 2.08 21,000 -24,000
-53.33%
EXIDEIND 29-Sep-16 CE 205.00 0.05 -0.05
-50.00%
0.05
0.05
60,000 15 0.03 216,000 0
0.00%
GRANULES 29-Sep-16 CE 115.00 0.05 -3.95
-98.75%
0.90
0.05
60,000 12 0.27 30,000 25,000
500.00%
KTKBANK 29-Sep-16 CE 145.00 0.05 -10.70
-99.53%
4.35
0.05
60,000 10 0.66 30,000 6,000
25.00%
MOTHERSUMI 27-Oct-16 CE 340.00 3.70 -1.10
-22.92%
5.00
1.15
60,000 24 1.99 50,000 17,500
53.85%
PETRONET 29-Sep-16 CE 345.00 0.05 -5.35
-99.07%
8.00
0.05
60,000 20 1.45 30,000 -3,000
-9.09%
RCOM 27-Oct-16 CE 57.50 0.10 -0.40
-80.00%
0.30
0.10
60,000 6 0.15 190,000 -10,000
-5.00%
SBIN 27-Oct-16 CE 200.00 49.55 -7.45
-13.07%
57.40
48.00
60,000 20 31.24 87,000 54,000
163.64%
SOUTHBANK 29-Sep-16 CE 20.00 2.30 -2.20
-48.89%
5.75
2.30
60,000 2 2.41 90,000 0
0.00%
CAIRN 27-Oct-16 CE 205.00 5.60 -0.95
-14.50%
8.00
4.30
59,500 17 3.72 45,500 21,000
85.71%
ENGINERSIN 29-Sep-16 CE 255.00 0.10 -2.70
-96.43%
1.15
0.05
59,500 17 0.21 52,500 -3,500
-6.25%
IGL 29-Sep-16 CE 810.00 0.60 -0.15
-20.00%
2.70
0.05
59,400 54 0.71 28,600 14,300
100.00%
NIFTY 27-Oct-16 CE 7,300.00 1,325.80 -163.10
-10.95%
1,535.00
1,300.00
59,250 790 798.59 124,650 39,300
46.05%
NIFTY 24-Nov-16 CE 9,400.00 13.20 -7.60
-36.54%
24.00
12.30
58,950 786 10.82 86,700 27,525
46.51%
BHARATFORG 27-Oct-16 CE 960.00 14.95 -15.30
-50.58%
27.00
7.80
58,800 98 9.40 39,600 18,600
88.57%
BAJFINANCE 29-Sep-16 CE 1,120.00 0.25 -4.15
-94.32%
7.00
0.05
58,750 470 0.96 48,750 3,750
8.33%
BHARTIARTL 29-Sep-16 CE 340.00 0.10 0.00
0.00%
0.10
0.05
58,500 39 0.03 622,500 -7,500
-1.19%
BIOCON 29-Sep-16 CE 900.00 23.00 -50.00
-68.49%
74.70
17.00
58,300 53 33.59 41,800 -38,500
-47.95%
TECHM 27-Oct-16 CE 460.00 4.70 -2.65
-36.05%
7.40
4.00
58,300 53 3.33 68,200 33,000
93.75%
NIFTY 29-Sep-16 CE 7,900.00 684.30 -174.45
-20.31%
895.20
670.05
58,275 777 465.44 15,675 -42,825
-73.21%
YESBANK 27-Oct-16 CE 1,500.00 3.00 0.05
1.69%
5.00
3.00
58,100 83 2.27 90,300 38,500
74.32%
BANKNIFTY 27-Oct-16 CE 21,500.00 13.35 -4.20
-23.93%
22.00
12.10
57,760 1,444 9.25 75,120 11,840
18.71%
ASIANPAINT 27-Oct-16 CE 1,200.00 23.70 -7.10
-23.05%
38.45
18.70
57,600 96 14.80 52,200 24,600
89.13%
BPCL 29-Sep-16 CE 640.00 0.05 -0.25
-83.33%
0.15
0.05
57,600 48 0.03 156,000 -19,200
-10.96%
ICICIBANK 27-Oct-16 CE 320.00 0.40 -0.15
-27.27%
0.55
0.40
57,500 23 0.26 170,000 7,500
4.62%
ONGC 29-Sep-16 CE 245.00 5.00 -1.50
-23.08%
12.20
5.00
57,500 23 5.29 210,000 -30,000
-12.50%
IGL 27-Oct-16 CE 820.00 10.30 -2.90
-21.97%
21.35
10.30
57,200 52 9.31 29,700 20,900
237.50%
DHFL 27-Oct-16 CE 280.00 10.25 -14.75
-59.00%
16.00
10.10
57,000 19 7.15 75,000 51,000
212.50%
MCLEODRUSS 29-Sep-16 CE 190.00 0.05 -0.30
-85.71%
0.45
0.05
57,000 19 0.07 120,000 -21,000
-14.89%
RELCAPITAL 29-Sep-16 CE 520.00 18.00 -31.00
-63.27%
58.00
11.60
57,000 38 20.19 84,000 -21,000
-20.00%
RECLTD 29-Sep-16 CE 270.00 0.05 -0.20
-80.00%
0.15
0.05
57,000 10 0.03 126,000 0
0.00%
SBIN 29-Sep-16 CE 200.00 44.20 -11.30
-20.36%
56.35
44.20
57,000 19 28.77 51,000 -15,000
-22.73%
SINTEX 29-Sep-16 CE 86.00 0.05 0.00
0.00%
0.05
0.05
57,000 8 0.03 185,250 7,125
4.00%
BHARATFIN 29-Sep-16 CE 820.00 9.55 -30.45
-76.13%
55.00
5.00
57,000 57 15.93 45,000 -21,000
-31.82%
CEATLTD 27-Oct-16 CE 1,320.00 23.00 20.25
736.36%
49.40
20.35
56,700 81 22.80 28,000 28,000
0.00%
BHARATFORG 27-Oct-16 CE 920.00 27.00 -35.00
-56.45%
38.00
16.00
56,400 94 15.78 37,800 36,000
2,000.00%
WOCKPHARMA 29-Sep-16 CE 880.00 0.05 -39.95
-99.88%
43.50
0.05
56,400 94 5.28 49,800 -11,400
-18.63%
ASHOKLEY 27-Oct-16 CE 77.50 3.50 -3.85
-52.38%
4.75
3.50
56,000 8 2.17 56,000 49,000
700.00%
DISHTV 27-Oct-16 CE 110.00 0.55 -0.60
-52.17%
0.90
0.55
56,000 8 0.42 140,000 42,000
42.86%
HDIL 27-Oct-16 CE 105.00 0.35 -0.35
-50.00%
0.70
0.35
56,000 7 0.30 112,000 56,000
100.00%
INDIACEM 29-Sep-16 CE 142.50 0.10 -12.05
-99.18%
1.00
0.10
56,000 8 0.17 21,000 21,000
0.00%
INDIACEM 29-Sep-16 CE 160.00 0.05 0.00
0.00%
0.05
0.05
56,000 8 0.03 1,204,000 0
0.00%
SUNTV 27-Oct-16 CE 510.00 13.85 -6.55
-32.11%
21.40
9.95
56,000 28 8.46 42,000 0
0.00%
SUNPHARMA 27-Oct-16 CE 740.00 23.75 -15.75
-39.87%
38.75
23.00
55,800 93 15.25 59,400 40,200
209.38%
M&M 27-Oct-16 CE 1,460.00 9.90 -0.10
-1.00%
18.80
9.10
55,500 111 8.32 36,500 28,500
356.25%
RELIANCE 29-Sep-16 CE 1,040.00 34.40 -18.00
-34.35%
67.00
31.60
55,500 111 31.20 145,500 -47,000
-24.42%
BPCL 27-Oct-16 CE 610.00 20.00 -3.65
-15.43%
25.85
17.15
55,200 46 12.27 46,800 26,400
129.41%
SUNPHARMA 27-Oct-16 CE 840.00 5.00 -0.40
-7.41%
5.30
3.05
55,200 92 2.35 83,400 -3,600
-4.14%
AXISBANK 29-Sep-16 CE 620.00 0.05 -0.05
-50.00%
0.05
0.05
55,200 46 0.03 1,244,400 1,200
0.10%
NIFTY 29-Sep-16 CE 7,100.00 1,483.75 -178.05
-10.71%
1,683.25
1,462.10
55,050 734 861.99 26,700 -41,700
-60.96%
BAJFINANCE 27-Oct-16 CE 1,100.00 23.00 -25.00
-52.08%
52.00
20.00
55,000 440 17.16 60,000 36,250
152.63%
BIOCON 29-Sep-16 CE 1,020.00 0.05 -0.45
-90.00%
0.40
0.05
55,000 50 0.04 73,700 -6,600
-8.22%
FEDERALBNK 29-Sep-16 CE 65.00 6.75 -3.70
-35.41%
11.25
6.75
55,000 5 5.67 121,000 -33,000
-21.43%
HDFCBANK 27-Oct-16 CE 1,320.00 12.60 -2.80
-18.18%
19.25
11.05
55,000 110 9.00 43,500 15,000
52.63%
IDEA 29-Sep-16 CE 100.00 0.05 0.00
0.00%
0.05
0.05
55,000 11 0.03 5,830,000 20,000
0.34%
HINDPETRO 27-Oct-16 CE 450.00 3.75 -2.80
-42.75%
7.10
3.20
54,600 78 2.80 75,600 4,200
5.88%
APOLLOTYRE 27-Oct-16 CE 215.00 9.00 -3.75
-29.41%
17.85
8.70
54,000 18 5.91 48,000 15,000
45.45%
APOLLOTYRE 29-Sep-16 CE 180.00 31.00 -2.95
-8.69%
44.75
29.00
54,000 18 20.58 384,000 -9,000
-2.29%
BANKINDIA 27-Oct-16 CE 135.00 0.70 -0.75
-51.72%
1.70
0.70
54,000 9 0.65 54,000 36,000
200.00%
BPCL 27-Oct-16 CE 630.00 12.05 -1.00
-7.66%
16.10
9.50
54,000 45 7.12 42,000 14,400
52.17%
CANBK 29-Sep-16 CE 270.00 26.55 -15.45
-36.79%
48.00
12.00
54,000 18 20.32 267,000 -15,000
-5.32%
JINDALSTEL 29-Sep-16 CE 87.50 0.05 -0.05
-50.00%
0.10
0.05
54,000 6 0.04 441,000 9,000
2.08%
JINDALSTEL 29-Sep-16 CE 92.50 0.60 0.45
300.00%
0.60
0.60
54,000 6 0.32 279,000 54,000
24.00%
KTKBANK 27-Oct-16 CE 165.00 1.55 -1.65
-51.56%
2.85
1.00
54,000 9 0.98 114,000 30,000
35.71%
NIFTY 24-Nov-16 CE 9,500.00 9.15 -4.15
-31.20%
15.00
9.00
54,000 720 6.06 250,275 12,000
5.04%
NMDC 29-Sep-16 CE 100.00 0.50 -8.30
-94.32%
8.15
0.15
54,000 9 1.47 72,000 0
0.00%
PFC 27-Oct-16 CE 130.00 1.00 -0.15
-13.04%
1.25
0.60
54,000 18 0.44 66,000 30,000
83.33%
PFC 29-Sep-16 CE 125.00 0.05 0.00
0.00%
0.05
0.05
54,000 18 0.03 582,000 0
0.00%
PETRONET 27-Oct-16 CE 270.00 69.10 34.40
99.14%
69.50
69.10
54,000 18 37.38 6,000 6,000
0.00%
PETRONET 29-Sep-16 CE 270.00 70.00 4.30
6.54%
70.00
70.00
54,000 18 37.80 3,000 -51,000
-94.44%
SYNDIBANK 27-Oct-16 CE 82.50 1.00 0.05
5.26%
1.35
1.00
54,000 6 0.65 45,000 18,000
66.67%
SYNDIBANK 29-Sep-16 CE 72.50 2.00 -1.00
-33.33%
2.85
0.55
54,000 6 0.72 45,000 18,000
66.67%
RELINFRA 29-Sep-16 CE 680.00 0.05 -0.10
-66.67%
0.10
0.05
53,300 41 0.03 299,000 -7,800
-2.54%
NIFTY 29-Sep-16 CE 7,300.00 1,298.80 -159.05
-10.91%
1,491.45
1,272.00
53,100 708 708.23 17,850 -32,025
-64.21%
IDFC 29-Sep-16 CE 57.50 7.00 -2.15
-23.50%
12.70
7.00
52,800 4 5.87 330,000 0
0.00%
INDUSINDBK 27-Oct-16 CE 1,200.00 35.95 -5.95
-14.20%
39.15
33.90
52,800 88 18.08 63,600 47,400
292.59%
KOTAKBANK 27-Oct-16 CE 820.00 7.10 -1.25
-14.97%
14.70
7.10
52,800 66 5.68 56,800 13,600
31.48%
DABUR 29-Sep-16 CE 290.00 0.10 -0.05
-33.33%
0.15
0.05
52,500 21 0.03 215,000 -5,000
-2.27%
ENGINERSIN 29-Sep-16 CE 265.00 0.05 -0.25
-83.33%
0.40
0.05
52,500 15 0.06 108,500 -7,000
-6.06%
AMBUJACEM 27-Oct-16 CE 260.00 5.85 -3.05
-34.27%
9.40
5.85
52,500 21 3.87 65,000 2,500
4.00%
AMBUJACEM 29-Sep-16 CE 270.00 0.05 -0.10
-66.67%
0.10
0.05
52,500 21 0.03 207,500 -5,000
-2.35%
IOC 29-Sep-16 CE 570.00 4.00 -18.80
-82.46%
27.20
2.25
52,500 35 6.97 117,000 -34,500
-22.77%
ADANIPORTS 27-Oct-16 CE 260.00 12.35 -6.35
-33.96%
19.15
10.70
52,500 21 6.59 50,000 22,500
81.82%
ADANIPORTS 27-Oct-16 CE 300.00 2.50 -0.70
-21.88%
3.25
1.65
52,500 21 1.31 80,000 35,000
77.78%
MOTHERSUMI 29-Sep-16 CE 350.00 0.05 0.00
0.00%
0.05
0.05
52,500 21 0.03 292,500 -42,500
-12.69%
ONGC 29-Sep-16 CE 240.00 9.90 1.40
16.47%
17.95
9.90
52,500 21 7.95 727,500 -42,500
-5.52%
MARUTI 27-Oct-16 CE 5,600.00 100.00 -29.65
-22.87%
148.95
95.00
51,900 346 58.23 31,800 -900
-2.75%
MARUTI 29-Sep-16 CE 5,650.00 0.10 -2.40
-96.00%
3.00
0.05
51,900 346 0.60 29,250 -7,800
-21.05%
CEATLTD 29-Sep-16 CE 1,240.00 0.55 -12.85
-95.90%
70.35
0.35
51,800 74 9.35 41,300 20,300
96.67%
BANKNIFTY 27-Oct-16 CE 19,800.00 216.00 -170.95
-44.18%
437.00
180.00
51,600 1,290 162.12 21,880 15,920
267.11%
RELIANCE 27-Oct-16 CE 1,040.00 56.50 -17.15
-23.29%
79.00
53.60
51,500 103 35.12 72,000 34,500
92.00%
TECHM 27-Oct-16 CE 450.00 6.15 -5.00
-44.84%
11.00
5.75
50,600 46 4.19 75,900 25,300
50.00%
TECHM 29-Sep-16 CE 450.00 0.05 -0.70
-93.33%
0.75
0.05
50,600 46 0.11 112,200 15,400
15.91%
GLENMARK 29-Sep-16 CE 940.00 0.25 -11.65
-97.90%
13.50
0.25
50,400 72 2.34 42,700 -4,200
-8.96%
BHEL 27-Oct-16 CE 180.00 0.60 0.05
9.09%
0.60
0.30
50,000 10 0.20 165,000 0
0.00%
HAVELLS 29-Sep-16 CE 450.00 0.05 -0.10
-66.67%
0.05
0.05
50,000 25 0.03 98,000 -4,000
-3.92%
IBREALEST 27-Oct-16 CE 115.00 0.75 -3.75
-83.33%
0.95
0.70
50,000 5 0.41 40,000 40,000
0.00%
RELIANCE 27-Oct-16 CE 1,050.00 48.05 -13.60
-22.06%
72.35
47.60
50,000 100 30.87 54,000 30,000
125.00%
BHARATFIN 27-Oct-16 CE 920.00 15.45 -3.90
-20.16%
22.00
10.60
50,000 50 9.20 17,000 8,000
88.89%
SINTEX 27-Oct-16 CE 82.50 1.40 -2.40
-63.16%
4.00
1.40
49,875 7 1.38 206,625 0
0.00%
SINTEX 29-Sep-16 CE 76.15 0.30 -7.55
-96.18%
0.75
0.05
49,875 7 0.17 71,250 21,375
42.86%
TCS 27-Oct-16 CE 2,600.00 17.40 1.20
7.41%
19.20
11.80
49,250 197 8.25 79,250 -6,500
-7.58%
AXISBANK 27-Oct-16 CE 630.00 2.00 -0.70
-25.93%
3.50
1.65
49,200 41 0.97 120,000 -7,200
-5.66%
NIFTY 27-Oct-16 CE 10,400.00 1.45 0.95
190.00%
2.00
0.15
49,050 654 0.31 21,150 17,475
475.51%
ASHOKLEY 29-Sep-16 CE 100.00 0.05 0.00
0.00%
0.05
0.05
49,000 7 0.02 6,132,000 49,000
0.81%
PNB 27-Oct-16 CE 120.00 22.50 -5.25
-18.92%
29.05
20.10
49,000 7 12.65 56,000 21,000
60.00%
TATAMTRDVR 27-Oct-16 CE 350.00 8.50 -1.95
-18.66%
10.90
8.30
48,300 23 4.65 84,000 25,200
42.86%
APOLLOTYRE 27-Oct-16 CE 235.00 3.00 -1.90
-38.78%
7.10
3.00
48,000 16 2.84 27,000 21,000
350.00%
APOLLOTYRE 29-Sep-16 CE 190.00 20.35 -7.30
-26.40%
34.00
19.60
48,000 16 11.95 132,000 -42,000
-24.14%
JUBLFOOD 29-Sep-16 CE 1,150.00 0.05 -0.15
-75.00%
0.50
0.05
48,000 96 0.03 62,500 -5,000
-7.41%
JSWSTEEL 27-Oct-16 CE 1,800.00 24.95 -19.90
-44.37%
53.15
20.00
48,000 80 16.12 33,000 15,000
83.33%
NCC 29-Sep-16 CE 92.50 0.05 -0.05
-50.00%
0.05
0.05
48,000 6 0.02 368,000 24,000
6.98%
ORIENTBANK 27-Oct-16 CE 125.00 6.65 -1.50
-18.40%
9.00
6.50
48,000 8 3.57 54,000 42,000
350.00%
PFC 27-Oct-16 CE 125.00 2.00 -0.85
-29.82%
3.05
2.00
48,000 16 1.13 102,000 24,000
30.77%
PTC 29-Sep-16 CE 75.00 0.20 -3.80
-95.00%
1.00
0.20
48,000 6 0.17 32,000 0
0.00%
RECLTD 27-Oct-16 CE 115.00 5.45 -16.05
-74.65%
9.20
5.45
48,000 8 3.41 132,000 6,000
4.76%
RECLTD 27-Oct-16 CE 122.50 2.40 -1.90
-44.19%
4.20
2.40
48,000 8 1.48 108,000 12,000
12.50%
RECLTD 29-Sep-16 CE 112.50 9.65 7.85
436.11%
11.05
9.50
48,000 8 5.04 108,000 -30,000
-21.74%
RELIANCE 29-Sep-16 CE 1,020.00 53.40 -20.15
-27.40%
87.05
48.80
48,000 96 38.00 101,500 -48,500
-32.33%
RPOWER 27-Oct-16 CE 47.50 2.05 -5.90
-74.21%
2.95
2.05
48,000 4 1.22 84,000 84,000
0.00%
RPOWER 27-Oct-16 CE 65.00 0.15 -0.05
-25.00%
0.15
0.05
48,000 4 0.05 96,000 12,000
14.29%
RPOWER 29-Sep-16 CE 60.00 0.05 0.00
0.00%
0.05
0.05
48,000 4 0.02 3,924,000 0
0.00%
VEDL 27-Oct-16 CE 205.00 0.80 0.05
6.67%
1.25
0.80
48,000 8 0.46 24,000 18,000
300.00%
TATAMOTORS 27-Oct-16 CE 620.00 2.40 -0.50
-17.24%
3.15
1.35
48,000 32 1.06 51,000 12,000
30.77%
VOLTAS 27-Oct-16 CE 380.00 10.85 -3.55
-24.65%
16.25
9.50
48,000 24 5.34 42,000 30,000
250.00%
CEATLTD 27-Oct-16 CE 1,280.00 27.30 16.20
145.95%
63.40
27.30
47,600 68 23.01 16,100 12,600
360.00%
DABUR 29-Sep-16 CE 310.00 0.05 -0.05
-50.00%
0.05
0.05
47,500 19 0.02 252,500 0
0.00%
ICICIBANK 27-Oct-16 CE 240.00 17.20 -8.50
-33.07%
24.65
15.55
47,500 19 8.41 37,500 20,000
114.29%
M&M 27-Oct-16 CE 1,440.00 13.50 -0.35
-2.53%
26.35
12.50
47,500 95 8.62 25,500 13,500
112.50%
BIOCON 27-Oct-16 CE 1,020.00 11.00 -9.00
-45.00%
18.50
4.25
47,300 43 5.77 25,300 9,900
64.29%
RELIANCE 29-Sep-16 CE 1,030.00 44.00 -17.75
-28.74%
76.95
36.55
47,000 94 25.19 73,500 -26,500
-26.50%
HCLTECH 29-Sep-16 CE 810.00 0.05 -1.25
-96.15%
1.65
0.05
46,900 67 0.31 84,700 -13,300
-13.57%
UBL 27-Oct-16 CE 940.00 17.90 -6.10
-25.42%
37.00
15.00
46,900 67 12.54 26,600 14,000
111.11%
TATACHEM 27-Oct-16 CE 560.00 6.50 -2.90
-30.85%
11.70
5.00
46,500 31 3.70 39,000 7,500
23.81%
JUSTDIAL 29-Sep-16 CE 560.00 0.05 0.00
0.00%
0.10
0.05
45,600 57 0.02 146,400 -1,600
-1.08%
KOTAKBANK 27-Oct-16 CE 780.00 20.00 -5.35
-21.10%
34.85
20.00
45,600 57 13.12 38,400 32,000
500.00%
LUPIN 29-Sep-16 CE 1,600.00 0.60 0.05
9.09%
0.60
0.05
45,600 152 0.10 207,000 -9,600
-4.43%
TCS 27-Oct-16 CE 2,450.00 66.00 11.40
20.88%
68.00
54.30
45,500 182 27.54 20,250 10,500
107.69%
NIFTY 29-Sep-16 CE 7,200.00 1,383.75 -178.25
-11.41%
1,592.50
1,362.25
45,150 602 661.12 18,375 -31,275
-62.99%
BHEL 29-Sep-16 CE 170.00 0.05 0.00
0.00%
0.05
0.05
45,000 9 0.02 4,655,000 0
0.00%
CANBK 29-Sep-16 CE 260.00 43.95 -7.75
-14.99%
56.25
40.00
45,000 15 21.87 258,000 -15,000
-5.49%
AMBUJACEM 27-Oct-16 CE 280.00 1.95 -0.10
-4.88%
2.25
1.95
45,000 18 0.96 45,000 27,500
157.14%
GMRINFRA 29-Sep-16 CE 15.00 0.05 0.00
0.00%
0.05
0.05
45,000 1 0.02 16,785,000 0
0.00%
GMRINFRA 29-Sep-16 CE 17.50 0.05 0.00
0.00%
0.05
0.05
45,000 1 0.02 17,370,000 0
0.00%
IDEA 29-Sep-16 CE 105.00 0.05 0.00
0.00%
0.05
0.05
45,000 9 0.02 1,865,000 10,000
0.54%
IRB 27-Oct-16 CE 265.00 6.50 -4.00
-38.10%
12.00
4.00
45,000 18 3.65 42,500 7,500
21.43%
IRB 27-Oct-16 CE 280.00 3.35 -2.00
-37.38%
5.85
1.00
45,000 18 1.67 52,500 7,500
16.67%
JISLJALEQS 29-Sep-16 CE 110.00 0.05 0.00
0.00%
0.05
0.05
45,000 5 0.02 423,000 27,000
6.82%
JINDALSTEL 27-Oct-16 CE 90.00 1.50 -1.15
-43.40%
1.50
1.40
45,000 5 0.66 27,000 18,000
200.00%
ONGC 27-Oct-16 CE 240.00 14.50 -1.50
-9.38%
18.60
14.50
45,000 18 7.62 97,500 17,500
21.88%
RELCAPITAL 29-Sep-16 CE 500.00 34.60 -30.40
-46.77%
79.00
25.20
45,000 30 27.90 346,500 -34,500
-9.06%
SYNDIBANK 27-Oct-16 CE 70.00 5.30 -5.85
-52.47%
7.80
5.30
45,000 5 2.64 9,000 9,000
0.00%
TATACHEM 29-Sep-16 CE 530.00 0.20 -12.35
-98.41%
12.00
0.05
45,000 30 0.62 21,000 9,000
75.00%
TATAMOTORS 29-Sep-16 CE 510.00 18.50 -12.00
-39.34%
37.00
14.15
45,000 30 12.17 139,500 -37,500
-21.19%
NIFTY 29-Dec-16 CE 9,200.00 80.00 -29.30
-26.81%
114.90
75.00
44,850 598 41.96 336,700 10,575
3.24%
COALINDIA 27-Oct-16 CE 335.00 5.85 0.25
4.46%
6.80
4.55
44,200 26 2.72 57,800 20,400
54.55%
HINDPETRO 29-Sep-16 CE 386.65 27.00 -13.00
-32.50%
39.60
25.00
44,100 63 12.08 35,700 -10,500
-22.73%
HDFCBANK 29-Sep-16 CE 1,320.00 0.15 -0.15
-50.00%
0.70
0.05
44,000 88 0.17 141,500 -3,500
-2.41%
HAVELLS 29-Sep-16 CE 440.00 0.05 -0.25
-83.33%
0.30
0.05
44,000 22 0.03 72,000 -24,000
-25.00%
POWERGRID 29-Sep-16 CE 175.00 0.15 -3.55
-95.95%
6.30
0.15
44,000 11 0.93 44,000 0
0.00%
BHARATFIN 29-Sep-16 CE 920.00 0.05 -0.40
-88.89%
0.20
0.05
44,000 44 0.03 95,000 1,000
1.06%
TATASTEEL 29-Sep-16 CE 410.00 0.05 -0.05
-50.00%
0.05
0.05
44,000 22 0.02 818,000 0
0.00%
ITC 29-Sep-16 CE 270.00 0.05 0.00
0.00%
0.05
0.05
43,200 18 0.02 916,800 24,000
2.69%
BAJAJ-AUTO 29-Sep-16 CE 2,900.00 0.15 -27.15
-99.45%
51.20
0.15
43,000 172 6.33 29,500 -1,250
-4.07%
SINTEX 27-Oct-16 CE 90.00 0.75 -0.75
-50.00%
1.25
0.75
42,750 6 0.45 484,500 0
0.00%
NIFTY 27-Oct-16 CE 9,800.00 2.15 0.25
13.16%
2.15
1.35
42,600 568 0.76 32,850 6,150
23.03%
SUNPHARMA 29-Sep-16 CE 840.00 0.05 -0.15
-75.00%
0.10
0.05
42,600 71 0.02 527,400 -9,000
-1.68%
DABUR 27-Oct-16 CE 300.00 1.80 -0.30
-14.29%
2.40
1.80
42,500 17 0.91 57,500 0
0.00%
INFY 29-Sep-16 CE 1,080.00 0.05 -0.25
-83.33%
0.25
0.05
42,500 85 0.03 297,000 -23,000
-7.19%
ADANIPORTS 27-Oct-16 CE 290.00 2.35 -3.05
-56.48%
5.30
2.35
42,500 17 1.81 50,000 15,000
42.86%
BANKBARODA 29-Sep-16 CE 185.00 0.05 0.00
0.00%
0.05
0.05
42,000 12 0.02 448,000 0
0.00%
BHARTIARTL 27-Oct-16 CE 340.00 3.25 -0.35
-9.72%
3.50
2.55
42,000 28 1.29 103,500 24,000
30.19%
CANBK 29-Sep-16 CE 335.00 0.05 -0.05
-50.00%
0.10
0.05
42,000 14 0.03 48,000 3,000
6.67%
CASTROLIND 27-Oct-16 CE 490.00 8.00 -5.00
-38.46%
9.15
6.45
42,000 30 3.41 32,200 -1,400
-4.17%
DHFL 29-Sep-16 CE 275.00 0.10 -18.95
-99.48%
15.50
0.10
42,000 14 1.29 15,000 12,000
400.00%
ENGINERSIN 29-Sep-16 CE 240.00 1.05 -16.35
-93.97%
7.00
1.00
42,000 12 0.98 38,500 17,500
83.33%
HINDALCO 27-Oct-16 CE 120.00 30.50 -2.00
-6.15%
31.80
29.60
42,000 6 12.75 49,000 35,000
250.00%
HINDALCO 29-Sep-16 CE 110.00 40.00 -3.80
-8.68%
46.60
40.00
42,000 6 18.39 56,000 -14,000
-20.00%
INDIACEM 27-Oct-16 CE 145.00 5.15 -2.75
-34.81%
5.50
5.00
42,000 6 2.21 56,000 28,000
100.00%
MCLEODRUSS 27-Oct-16 CE 190.00 1.55 -2.95
-65.56%
4.25
1.50
42,000 14 1.36 48,000 33,000
220.00%
NMDC 27-Oct-16 CE 112.50 1.35 -2.05
-60.29%
3.55
1.35
42,000 7 1.01 186,000 6,000
3.33%
NMDC 29-Sep-16 CE 102.50 0.10 -6.15
-98.40%
7.00
0.10
42,000 7 0.63 66,000 6,000
10.00%
PFC 29-Sep-16 CE 260.00 2.35 -0.65
-21.67%
3.60
2.25
42,000 14 1.37 45,000 0
0.00%
PNB 27-Oct-16 CE 137.50 8.40 0.15
1.82%
13.85
8.15
42,000 6 4.28 42,000 21,000
100.00%
PNB 29-Sep-16 CE 100.00 48.60 4.10
9.21%
48.60
48.40
42,000 6 20.37 28,000 -14,000
-33.33%
RELCAPITAL 27-Oct-16 CE 590.00 13.25 -4.75
-26.39%
25.30
10.55
42,000 28 7.46 18,000 3,000
20.00%
VEDL 27-Oct-16 CE 160.00 14.00 0.20
1.45%
18.40
14.00
42,000 7 7.20 66,000 12,000
22.22%
VEDL 27-Oct-16 CE 195.00 1.60 -0.40
-20.00%
2.70
1.50
42,000 7 0.76 36,000 18,000
100.00%
UPL 27-Oct-16 CE 680.00 15.10 -15.80
-51.13%
25.55
13.55
42,000 35 7.40 27,600 25,200
1,050.00%
UPL 29-Sep-16 CE 660.00 0.50 -21.50
-97.73%
21.00
0.50
42,000 35 2.25 30,000 -13,200
-30.56%
TITAN 29-Sep-16 CE 440.00 0.05 -0.20
-80.00%
0.25
0.05
42,000 28 0.03 109,500 -25,500
-18.89%
TATASTEEL 27-Oct-16 CE 350.00 28.65 -4.65
-13.96%
37.05
25.60
42,000 21 11.73 90,000 28,000
45.16%
YESBANK 29-Sep-16 CE 1,420.00 0.05 -0.15
-75.00%
0.05
0.05
42,000 60 0.02 211,400 -12,600
-5.63%
BEL 29-Sep-16 CE 1,300.00 0.20 -2.00
-90.91%
4.35
0.15
41,850 93 0.76 33,300 -6,300
-15.91%
NIFTY 29-Dec-16 CE 8,500.00 405.00 -88.25
-17.89%
520.00
389.20
41,850 558 185.35 1,395,575 2,700
0.19%
BATAINDIA 29-Sep-16 CE 510.00 0.10 -1.90
-95.00%
3.30
0.10
41,800 38 0.43 19,800 -5,500
-21.74%
LICHSGFIN 27-Oct-16 CE 590.00 12.00 -7.85
-39.55%
21.80
11.15
41,800 38 6.72 39,600 14,300
56.52%
TECHM 27-Oct-16 CE 470.00 3.60 -1.50
-29.41%
5.05
3.25
41,800 38 1.66 79,200 24,200
44.00%
BANKNIFTY 29-Sep-16 CE 20,400.00 0.05 -0.90
-94.74%
0.25
0.05
41,760 1,044 0.06 165,600 -3,200
-1.90%
HINDZINC 27-Oct-16 CE 250.00 2.00 -1.00
-33.33%
3.35
2.00
41,600 13 1.24 38,400 35,200
1,100.00%
ZEEL 27-Oct-16 CE 600.00 4.20 0.20
5.00%
5.50
3.00
41,600 32 1.82 50,700 28,600
129.41%
NIFTY 29-Sep-16 CE 7,700.00 882.75 -177.25
-16.72%
1,095.00
869.75
41,400 552 408.70 4,425 -28,650
-86.62%
BHARATFIN 27-Oct-16 CE 860.00 31.50 -8.50
-21.25%
48.00
28.45
41,000 41 13.94 32,000 9,000
39.13%
BANKNIFTY 06-Oct-16 CE 19,400.00 162.00 -130.00
-44.52%
291.35
121.00
40,600 1,015 72.83 25,560 25,560
0.00%
HEROMOTOCO 29-Sep-16 CE 3,600.00 0.10 -1.35
-93.10%
1.75
0.05
40,600 203 0.19 30,000 -22,600
-42.97%
TATACOMM 29-Sep-16 CE 550.00 0.05 -2.55
-98.08%
4.45
0.05
40,600 29 0.63 46,200 -1,400
-2.94%
YESBANK 27-Oct-16 CE 1,200.00 70.60 -19.90
-21.99%
115.00
70.00
40,600 58 36.49 30,800 9,100
41.94%
NIFTY 29-Sep-16 CE 7,400.00 1,183.45 -173.85
-12.81%
1,390.75
1,173.80
40,575 541 524.66 3,750 -29,175
-88.61%
NIFTY 29-Sep-16 CE 9,150.00 0.10 -0.20
-66.67%
0.60
0.05
40,575 541 0.02 348,150 -150
-0.04%
IOC 29-Sep-16 CE 630.00 0.05 -0.10
-66.67%
0.15
0.05
40,500 27 0.02 73,500 -3,000
-3.92%
RELCAPITAL 29-Sep-16 CE 640.00 0.05 -0.05
-50.00%
0.10
0.05
40,500 27 0.03 148,500 -1,500
-1.00%
TATAMOTORS 27-Oct-16 CE 500.00 38.35 -11.35
-22.84%
53.00
27.05
40,500 27 17.01 54,000 6,000
12.50%
TATAGLOBAL 27-Oct-16 CE 147.50 3.50 -2.10
-37.50%
5.15
1.40
40,500 9 1.75 54,000 4,500
9.09%
HINDUNILVR 27-Oct-16 CE 920.00 8.75 -2.30
-20.81%
11.90
7.05
40,200 67 3.68 50,400 7,200
16.67%
NIFTY 24-Nov-16 CE 8,000.00 728.15 -109.70
-13.09%
880.00
710.00
40,200 536 335.73 601,500 28,875
5.04%
HEXAWARE 29-Sep-16 CE 205.00 0.05 -0.05
-50.00%
0.20
0.05
40,000 20 0.04 118,000 4,000
3.51%
ANDHRABANK 27-Oct-16 CE 67.50 0.25 -0.15
-37.50%
0.40
0.25
40,000 4 0.14 50,000 20,000
66.67%
ALBK 29-Sep-16 CE 75.00 1.20 -5.60
-82.35%
7.00
1.00
40,000 4 1.10 40,000 -10,000
-20.00%
ADANIENT 29-Sep-16 CE 67.50 0.10 -23.05
-99.57%
0.80
0.10
40,000 5 0.17 16,000 16,000
0.00%
BAJFINANCE 29-Sep-16 CE 11,500.00 316.25 72.85
29.93%
493.00
247.90
40,000 320 141.50 12,250 0
0.00%
DLF 27-Oct-16 CE 130.00 27.50 -9.00
-24.66%
28.05
26.40
40,000 8 10.84 40,000 40,000
0.00%
DLF 29-Sep-16 CE 130.00 9.00 -14.30
-61.37%
27.45
9.00
40,000 8 9.81 20,000 -20,000
-50.00%
GRANULES 29-Sep-16 CE 120.00 0.05 -4.10
-98.80%
0.75
0.05
40,000 8 0.15 55,000 -5,000
-8.33%
HDIL 29-Sep-16 CE 92.50 0.05 0.00
0.00%
0.05
0.05
40,000 5 0.02 184,000 -8,000
-4.17%
ICICIBANK 29-Sep-16 CE 300.00 0.05 0.00
0.00%
0.05
0.05
40,000 16 0.02 3,212,500 0
0.00%
JSWENERGY 27-Oct-16 CE 75.00 2.40 -8.60
-78.18%
3.90
2.40
40,000 5 1.28 40,000 40,000
0.00%
PTC 29-Sep-16 CE 77.50 0.10 -2.90
-96.67%
0.35
0.05
40,000 5 0.07 48,000 0
0.00%
RCOM 29-Sep-16 CE 72.50 0.05 0.00
0.00%
0.05
0.05
40,000 4 0.02 1,010,000 0
0.00%
RELIANCE 27-Oct-16 CE 1,180.00 6.50 -2.15
-24.86%
11.05
5.55
40,000 80 3.43 60,500 2,000
3.42%
NIFTY 29-Dec-16 CE 9,300.00 56.45 -21.20
-27.30%
93.55
55.00
39,750 530 29.65 202,350 18,450
10.03%
CENTURYTEX 29-Sep-16 CE 980.00 0.15 -0.85
-85.00%
2.50
0.05
39,600 36 0.19 75,900 -2,200
-2.82%
IDFC 29-Sep-16 CE 55.00 9.00 0.75
9.09%
15.10
9.00
39,600 3 5.03 158,400 0
0.00%
TECHM 27-Oct-16 CE 440.00 8.80 -6.75
-43.41%
15.00
8.50
39,600 36 4.58 52,800 30,800
140.00%
APOLLOTYRE 29-Sep-16 CE 205.00 5.50 -7.00
-56.00%
14.80
4.50
39,000 13 2.94 27,000 -18,000
-40.00%
DHFL 27-Oct-16 CE 295.00 6.05 -6.50
-51.79%
11.50
6.00
39,000 13 3.21 27,000 12,000
80.00%
RELCAPITAL 29-Sep-16 CE 470.00 59.75 -35.25
-37.11%
108.10
59.75
39,000 26 32.54 31,500 -7,500
-19.23%
BIOCON 27-Oct-16 CE 960.00 24.45 -17.85
-42.20%
36.50
11.00
38,500 35 10.71 41,800 14,300
52.00%
BANKBARODA 29-Sep-16 CE 150.00 11.10 -8.50
-43.37%
20.50
11.10
38,500 11 6.53 210,000 -24,500
-10.45%
LT 27-Oct-16 CE 1,600.00 3.60 -3.40
-48.57%
7.35
2.55
38,500 77 2.08 97,500 12,500
14.71%
ITC 29-Sep-16 CE 266.65 0.05 0.00
0.00%
0.05
0.05
38,400 16 0.02 523,200 -28,800
-5.22%
BANKNIFTY 06-Oct-16 CE 19,300.00 215.05 -109.50
-33.74%
309.00
207.00
38,360 959 90.74 25,440 25,440
0.00%
NIFTY 24-Nov-16 CE 8,200.00 540.00 -112.90
-17.29%
690.00
521.30
38,025 507 255.45 398,250 28,425
7.69%
JETAIRWAYS 29-Sep-16 CE 520.00 0.40 -39.80
-99.00%
10.00
0.10
38,000 38 0.52 34,000 25,000
277.78%
BHARATFIN 27-Oct-16 CE 840.00 40.00 -8.60
-17.70%
56.90
35.10
38,000 38 15.18 26,000 11,000
73.33%
BHARATFIN 29-Sep-16 CE 800.00 33.10 -32.15
-49.27%
74.65
25.00
38,000 38 20.24 143,000 -15,000
-9.49%
GLENMARK 29-Sep-16 CE 960.00 0.05 -3.50
-98.59%
3.05
0.05
37,800 54 0.37 79,800 -4,200
-5.00%
HINDPETRO 29-Sep-16 CE 353.35 66.00 -55.40
-45.63%
66.00
66.00
37,800 54 24.95 18,900 -23,100
-55.00%
TATAMTRDVR 29-Sep-16 CE 380.00 0.05 -0.05
-50.00%
0.05
0.05
37,800 18 0.02 172,200 0
0.00%
IRB 27-Oct-16 CE 300.00 1.40 -1.25
-47.17%
2.00
0.60
37,500 15 0.54 67,500 10,000
17.39%
ABIRLANUVO 29-Sep-16 CE 1,500.00 0.05 -0.20
-80.00%
0.30
0.05
37,500 50 0.02 51,750 -1,500
-2.82%
ONGC 27-Oct-16 CE 300.00 0.70 0.30
75.00%
0.80
0.50
37,500 15 0.23 57,500 0
0.00%
PCJEWELLER 27-Oct-16 CE 520.00 5.10 -7.45
-59.36%
18.70
5.10
37,500 25 5.55 3,000 3,000
0.00%
TATAMOTORS 29-Sep-16 CE 500.00 26.00 -17.90
-40.77%
44.70
13.70
37,500 25 13.08 154,500 -13,500
-8.04%
TATAMOTORS 29-Sep-16 CE 620.00 0.05 0.00
0.00%
0.05
0.05
37,500 25 0.02 495,000 0
0.00%
CENTURYTEX 27-Oct-16 CE 1,000.00 15.50 -8.30
-34.87%
26.00
11.00
37,400 34 7.67 51,700 3,300
6.82%
JUBLFOOD 29-Sep-16 CE 1,100.00 0.20 -0.25
-55.56%
1.00
0.05
37,000 74 0.03 94,500 -4,500
-4.55%
BAJAJ-AUTO 29-Sep-16 CE 2,950.00 0.05 -5.05
-99.02%
16.00
0.05
36,500 146 1.98 36,250 -10,500
-22.46%
BATAINDIA 29-Sep-16 CE 520.00 0.05 -1.05
-95.45%
1.00
0.05
36,300 33 0.10 47,300 5,500
13.16%
BAJFINANCE 29-Sep-16 CE 1,140.00 0.05 -0.95
-95.00%
1.60
0.05
36,250 290 0.20 57,500 -1,250
-2.13%
BEL 29-Sep-16 CE 1,260.00 0.10 -21.55
-99.54%
28.90
0.10
36,000 80 3.38 45,450 -10,800
-19.20%
CROMPGREAV 27-Oct-16 CE 90.00 0.40 -0.25
-38.46%
0.50
0.20
36,000 3 0.13 108,000 0
0.00%
IOC 27-Oct-16 CE 610.00 8.45 -3.45
-28.99%
15.00
7.00
36,000 24 3.64 43,500 25,500
141.67%
JETAIRWAYS 29-Sep-16 CE 580.00 0.05 -0.20
-80.00%
0.15
0.05
36,000 36 0.02 268,000 -14,000
-4.96%
JISLJALEQS 29-Sep-16 CE 102.50 0.05 0.00
0.00%
0.05
0.05
36,000 4 0.02 144,000 18,000
14.29%
JINDALSTEL 27-Oct-16 CE 87.50 1.90 -12.70
-86.99%
1.90
1.90
36,000 4 0.68 18,000 18,000
0.00%
L&TFH 27-Oct-16 CE 85.00 5.25 -5.45
-50.93%
5.25
4.55
36,000 4 1.80 27,000 27,000
0.00%
L&TFH 27-Oct-16 CE 87.50 4.50 -5.00
-52.63%
5.45
4.50
36,000 4 1.79 18,000 18,000
0.00%
MCLEODRUSS 29-Sep-16 CE 185.00 0.10 -1.00
-90.91%
1.15
0.05
36,000 12 0.19 57,000 0
0.00%
ORIENTBANK 29-Sep-16 CE 122.50 0.70 -7.65
-91.62%
2.00
0.70
36,000 6 0.50 24,000 6,000
33.33%
ORIENTBANK 29-Sep-16 CE 145.00 0.10 -0.05
-33.33%
0.10
0.05
36,000 6 0.02 168,000 18,000
12.00%
PFC 29-Sep-16 CE 112.50 2.20 -10.25
-82.33%
7.50
2.20
36,000 12 2.03 18,000 -18,000
-50.00%
PFC 29-Sep-16 CE 117.50 0.05 -3.65
-98.65%
2.75
0.05
36,000 12 0.34 102,000 6,000
6.25%
PETRONET 27-Oct-16 CE 350.00 8.00 -0.20
-2.44%
12.50
6.80
36,000 12 2.93 21,000 9,000
75.00%
PETRONET 27-Oct-16 CE 360.00 4.00 -3.05
-43.26%
8.80
4.00
36,000 12 2.44 75,000 21,000
38.89%
SYNDIBANK 27-Oct-16 CE 72.50 4.10 -5.55
-57.51%
4.10
3.05
36,000 4 1.29 18,000 18,000
0.00%
SYNDIBANK 29-Sep-16 CE 82.50 0.05 0.00
0.00%
0.05
0.05
36,000 4 0.02 360,000 0
0.00%
SBIN 27-Oct-16 CE 210.00 39.00 -7.75
-16.58%
47.00
39.00
36,000 12 16.52 39,000 33,000
550.00%
UPL 29-Sep-16 CE 740.00 0.05 -0.25
-83.33%
0.15
0.05
36,000 30 0.02 85,200 -7,200
-7.79%
TITAN 29-Sep-16 CE 450.00 0.10 -0.05
-33.33%
0.10
0.05
36,000 24 0.02 88,500 0
0.00%
TATAPOWER 27-Oct-16 CE 85.00 0.35 -0.30
-46.15%
0.40
0.30
36,000 4 0.12 189,000 27,000
16.67%
UNIONBANK 27-Oct-16 CE 130.00 9.95 -4.25
-29.93%
11.70
8.70
36,000 9 3.75 20,000 16,000
400.00%
WIPRO 27-Oct-16 CE 480.00 10.20 -5.30
-34.19%
15.10
10.00
36,000 36 4.47 38,000 26,000
216.67%
HCLTECH 27-Oct-16 CE 820.00 12.40 -0.35
-2.75%
15.00
10.00
35,700 51 4.46 41,300 9,100
28.26%
M&M 29-Sep-16 CE 1,460.00 0.05 -0.35
-87.50%
0.80
0.05
35,500 71 0.05 81,000 -18,000
-18.18%
BATAINDIA 29-Sep-16 CE 500.00 0.20 -7.65
-97.45%
8.10
0.20
35,200 32 0.60 14,300 0
0.00%
CENTURYTEX 27-Oct-16 CE 960.00 22.80 -15.70
-40.78%
42.00
19.60
35,200 32 8.97 40,700 0
0.00%
ZEEL 27-Oct-16 CE 540.00 24.60 0.35
1.44%
29.00
16.00
35,100 27 7.63 28,600 13,000
83.33%
ZEEL 29-Sep-16 CE 520.00 29.25 0.35
1.21%
34.75
13.50
35,100 27 9.48 58,500 -11,700
-16.67%
CAIRN 29-Sep-16 CE 220.00 0.05 -0.05
-50.00%
0.10
0.05
35,000 10 0.02 297,500 0
0.00%
DISHTV 27-Oct-16 CE 90.00 4.45 -5.20
-53.89%
6.30
4.45
35,000 5 1.77 42,000 42,000
0.00%
GRANULES 27-Oct-16 CE 120.00 2.40 -3.65
-60.33%
3.15
2.40
35,000 7 0.93 30,000 20,000
200.00%
GRANULES 27-Oct-16 CE 125.00 2.25 -2.05
-47.67%
4.40
2.25
35,000 7 1.21 40,000 20,000
100.00%
INDIACEM 29-Sep-16 CE 170.00 0.05 0.00
0.00%
0.05
0.05
35,000 5 0.02 315,000 0
0.00%
ADANIPORTS 29-Sep-16 CE 300.00 0.05 -0.05
-50.00%
0.05
0.05
35,000 14 0.02 307,500 5,000
1.65%
PNB 27-Oct-16 CE 142.50 6.20 -3.75
-37.69%
6.70
3.65
35,000 5 1.92 56,000 14,000
33.33%
PNB 29-Sep-16 CE 127.50 6.00 -6.50
-52.00%
22.65
6.00
35,000 5 4.14 112,000 -14,000
-11.11%
PNB 29-Sep-16 CE 157.50 0.05 0.00
0.00%
0.05
0.05
35,000 5 0.02 140,000 21,000
17.65%
BPCL 27-Oct-16 CE 640.00 9.80 -0.60
-5.77%
11.20
8.00
34,800 29 3.45 43,200 4,800
12.50%
LUPIN 27-Oct-16 CE 1,650.00 12.50 -2.15
-14.68%
16.40
8.00
34,800 116 4.25 39,900 20,100
101.52%
NIFTY 29-Dec-16 CE 7,000.00 1,678.45 -168.00
-9.10%
1,885.00
1,669.65
34,800 464 635.60 432,400 16,950
4.08%
NIFTY 29-Sep-16 CE 7,600.00 981.35 -172.75
-14.97%
1,192.40
971.25
34,800 464 386.91 5,025 -22,350
-81.64%
AXISBANK 27-Oct-16 CE 650.00 1.75 -0.05
-2.78%
2.00
1.05
34,800 29 0.58 190,800 7,200
3.92%
BHARTIARTL 27-Oct-16 CE 310.00 14.75 -0.20
-1.34%
17.20
9.50
34,500 23 5.06 34,500 7,500
27.78%
ABIRLANUVO 29-Sep-16 CE 1,440.00 0.05 -0.95
-95.00%
0.40
0.05
34,500 46 0.08 63,000 4,500
7.69%
KSCL 29-Sep-16 CE 360.00 0.85 -7.95
-90.34%
7.20
0.55
34,500 23 1.03 58,500 -13,500
-18.75%
RELCAPITAL 29-Sep-16 CE 440.00 90.00 -35.00
-28.00%
138.55
90.00
34,500 23 38.89 19,500 -10,500
-35.00%
TATACHEM 27-Oct-16 CE 540.00 9.65 -12.20
-55.84%
21.25
9.50
34,500 23 4.28 18,000 3,000
20.00%
TATAMOTORS 27-Oct-16 CE 590.00 4.50 -0.90
-16.67%
6.25
3.50
34,500 23 1.84 42,000 13,500
47.37%
HEROMOTOCO 27-Oct-16 CE 3,500.00 78.00 -6.45
-7.64%
101.05
60.40
34,400 172 29.20 18,600 1,200
6.90%
SUNPHARMA 29-Sep-16 CE 880.00 0.10 0.00
0.00%
0.10
0.05
34,200 57 0.02 126,600 -600
-0.47%
TV18BRDCST 27-Oct-16 CE 40.00 3.45 -3.25
-48.51%
3.45
3.45
34,000 2 1.17 51,000 34,000
200.00%
TV18BRDCST 27-Oct-16 CE 57.50 0.25 -0.15
-37.50%
0.25
0.25
34,000 2 0.09 34,000 17,000
100.00%
SUNTV 29-Sep-16 CE 480.00 5.00 -19.00
-79.17%
24.75
0.50
34,000 17 3.88 70,000 -12,000
-14.63%
NIFTY 26-Dec-19 CE 8,800.00 1,982.90 11.10
0.56%
1,982.90
1,982.90
33,750 450 669.23 108,750 33,750
45.00%
NIFTY 29-Dec-16 CE 10,000.00 9.00 -1.50
-14.29%
12.50
5.25
33,600 448 3.54 177,575 -6,450
-3.50%
TATAMTRDVR 27-Oct-16 CE 340.00 13.95 -0.15
-1.06%
16.60
9.25
33,600 16 4.21 113,400 21,000
22.73%
AXISBANK 24-Nov-16 CE 560.00 22.00 -29.85
-57.57%
24.40
22.00
33,600 28 7.90 33,600 33,600
0.00%
BEL 27-Oct-16 CE 1,300.00 13.00 -10.35
-44.33%
27.00
12.10
33,300 74 7.35 63,450 24,300
62.07%
APOLLOTYRE 27-Oct-16 CE 210.00 11.50 -1.20
-9.45%
18.40
10.50
33,000 11 4.51 24,000 3,000
14.29%
CENTURYTEX 27-Oct-16 CE 980.00 16.55 -15.05
-47.63%
34.05
16.55
33,000 30 8.65 33,000 25,300
328.57%
FEDERALBNK 27-Oct-16 CE 82.50 0.70 -0.80
-53.33%
0.70
0.70
33,000 3 0.23 44,000 0
0.00%
FEDERALBNK 29-Sep-16 CE 67.50 2.75 -2.95
-51.75%
2.75
2.50
33,000 3 0.85 110,000 0
0.00%
JETAIRWAYS 27-Oct-16 CE 540.00 5.00 -10.00
-66.67%
19.90
4.50
33,000 33 3.50 21,000 14,000
200.00%
LICHSGFIN 29-Sep-16 CE 560.00 12.00 -16.50
-57.89%
27.00
1.70
33,000 30 4.13 35,200 -6,600
-15.79%
MCDOWELL-N 29-Sep-16 CE 2,550.00 0.15 -0.85
-85.00%
4.75
0.15
33,000 132 0.84 7,500 7,000
1,400.00%
NIFTY 29-Dec-16 CE 8,000.00 780.00 -126.45
-13.95%
937.00
780.00
33,000 440 287.54 1,211,725 150
0.01%
SBIN 29-Sep-16 CE 210.00 37.05 -9.00
-19.54%
46.10
37.05
33,000 11 14.90 15,000 -18,000
-54.55%
TITAN 27-Oct-16 CE 420.00 4.80 -4.20
-46.67%
10.30
4.55
33,000 22 2.45 37,500 19,500
108.33%
TECHM 29-Sep-16 CE 470.00 0.05 0.00
0.00%
0.25
0.05
33,000 30 0.02 140,800 -5,500
-3.76%
BANKNIFTY 27-Oct-16 CE 19,900.00 192.70 -141.30
-42.31%
375.05
180.00
32,800 820 78.34 26,720 20,600
336.60%
JUBLFOOD 29-Sep-16 CE 1,050.00 0.05 -0.45
-90.00%
0.30
0.05
32,500 65 0.03 97,000 -8,500
-8.06%
ONGC 27-Oct-16 CE 275.00 2.10 0.30
16.67%
2.40
2.10
32,500 13 0.72 20,000 7,500
60.00%
ZEEL 27-Oct-16 CE 570.00 9.00 -0.65
-6.74%
12.60
7.15
32,500 25 3.30 65,000 11,700
21.95%
ZEEL 27-Oct-16 CE 580.00 8.70 0.45
5.45%
9.90
6.00
32,500 25 2.66 41,600 24,700
146.15%
CEATLTD 29-Sep-16 CE 1,220.00 10.00 -17.70
-63.90%
85.95
7.05
32,200 46 21.48 18,200 -16,800
-48.00%
GLENMARK 29-Sep-16 CE 920.00 0.55 -29.80
-98.19%
31.00
0.55
32,200 46 1.93 21,000 -2,100
-9.09%
NIFTY 29-Sep-16 CE 9,400.00 0.05 -0.25
-83.33%
0.10
0.05
32,100 428 0.02 391,650 -3,300
-0.84%
BANKNIFTY 29-Sep-16 CE 20,700.00 0.05 -0.70
-93.33%
0.20
0.05
32,080 802 0.04 105,360 -6,240
-5.59%
HDIL 29-Sep-16 CE 77.50 0.35 -28.15
-98.77%
0.90
0.20
32,000 4 0.19 8,000 8,000
0.00%
HINDZINC 27-Oct-16 CE 230.00 7.40 -1.85
-20.00%
10.90
6.20
32,000 10 2.50 48,000 12,800
36.36%
IDBI 27-Oct-16 CE 70.00 1.70 -5.35
-75.89%
3.10
1.55
32,000 4 0.67 40,000 16,000
66.67%
IDBI 27-Oct-16 CE 77.50 0.35 -3.20
-90.14%
1.25
0.35
32,000 4 0.32 32,000 16,000
100.00%
IDBI 29-Sep-16 CE 65.00 5.95 -3.55
-37.37%
7.15
5.95
32,000 4 2.02 24,000 0
0.00%
BANKBARODA 27-Oct-16 CE 190.00 0.90 -0.70
-43.75%
2.00
0.90
31,500 9 0.41 73,500 14,000
23.53%
ENGINERSIN 27-Oct-16 CE 250.00 6.00 -4.70
-43.93%
9.00
6.00
31,500 9 2.46 21,000 21,000
0.00%
HINDPETRO 29-Sep-16 CE 410.00 8.00 -10.35
-56.40%
19.00
2.10
31,500 45 2.44 46,200 -4,200
-8.33%
JUBLFOOD 27-Oct-16 CE 1,000.00 21.00 -9.05
-30.12%
31.05
19.80
31,500 63 7.47 47,000 9,000
23.68%
TATAMOTORS 27-Oct-16 CE 520.00 26.95 -7.35
-21.43%
35.00
24.90
31,500 21 9.41 55,500 13,500
32.14%
TITAN 29-Sep-16 CE 400.00 0.10 -9.90
-99.00%
12.50
0.05
31,500 21 1.20 28,500 9,000
46.15%
TATAGLOBAL 29-Sep-16 CE 137.50 0.20 -9.80
-98.00%
8.75
0.20
31,500 7 0.95 40,500 18,000
80.00%
UBL 29-Sep-16 CE 960.00 0.05 -0.15
-75.00%
3.00
0.05
31,500 45 0.32 17,500 5,600
47.06%
YESBANK 29-Sep-16 CE 1,440.00 0.05 -0.05
-50.00%
0.10
0.05
31,500 45 0.02 332,500 -2,100
-0.63%
BANKNIFTY 29-Sep-16 CE 21,500.00 0.15 -0.25
-62.50%
2.80
0.05
31,440 786 0.02 57,880 1,880
3.36%
NIFTY 29-Sep-16 CE 9,600.00 0.05 -0.15
-75.00%
0.10
0.05
31,050 414 0.02 85,050 -1,650
-1.90%
BATAINDIA 29-Sep-16 CE 530.00 0.10 -0.65
-86.67%
0.60
0.05
30,800 28 0.03 36,300 -7,700
-17.50%
YESBANK 29-Sep-16 CE 1,180.00 52.00 -35.25
-40.40%
120.00
52.00
30,800 44 27.88 50,400 -15,400
-23.40%
NIFTY 29-Sep-16 CE 6,800.00 1,782.00 -168.60
-8.64%
1,991.95
1,775.00
30,675 409 568.23 9,225 -26,325
-74.05%
INDUSINDBK 29-Sep-16 CE 1,260.00 0.05 -0.25
-83.33%
0.40
0.05
30,600 51 0.07 50,400 -9,600
-16.00%
LT 27-Oct-16 CE 1,300.00 145.00 -22.60
-13.48%
168.00
135.00
30,500 61 50.31 37,500 29,000
341.18%
NIFTY 29-Sep-16 CE 6,000.00 2,590.00 -171.85
-6.22%
2,788.00
2,586.00
30,450 406 832.21 7,650 -22,125
-74.31%
HINDPETRO 29-Sep-16 CE 1,320.00 5.25 -4.65
-46.97%
7.20
4.10
30,100 43 1.63 74,200 0
0.00%
ALBK 27-Oct-16 CE 70.00 7.70 -3.60
-31.86%
7.70
7.70
30,000 3 2.31 30,000 0
0.00%
ALBK 27-Oct-16 CE 75.00 4.65 -2.80
-37.58%
6.05
4.65
30,000 3 1.57 40,000 30,000
300.00%
ALBK 29-Sep-16 CE 90.00 0.05 0.00
0.00%
0.05
0.05
30,000 3 0.02 1,890,000 0
0.00%
ARVIND 29-Sep-16 CE 320.00 8.10 -17.90
-68.85%
26.00
5.00
30,000 15 4.73 200,000 -28,000
-12.28%
CANBK 27-Oct-16 CE 340.00 3.45 -1.55
-31.00%
6.50
3.45
30,000 10 1.37 36,000 15,000
71.43%
CANBK 27-Oct-16 CE 350.00 2.20 -1.35
-38.03%
4.20
1.95
30,000 10 0.91 39,000 6,000
18.18%
CANBK 29-Sep-16 CE 280.00 8.00 -16.50
-67.35%
37.00
8.00
30,000 10 9.21 138,000 -21,000
-13.21%
DLF 29-Sep-16 CE 135.00 4.60 -20.75
-81.85%
15.05
4.60
30,000 6 3.69 30,000 30,000
0.00%
DHFL 29-Sep-16 CE 315.00 0.05 -0.15
-75.00%
0.15
0.05
30,000 10 0.02 54,000 0
0.00%
AMBUJACEM 27-Oct-16 CE 265.00 4.80 -1.05
-17.95%
6.50
4.80
30,000 12 1.68 25,000 12,500
100.00%
AMBUJACEM 27-Oct-16 CE 270.00 3.10 -1.60
-34.04%
4.90
3.05
30,000 12 1.13 100,000 10,000
11.11%
GRANULES 27-Oct-16 CE 115.00 4.60 -24.80
-84.35%
4.90
3.55
30,000 6 1.31 5,000 5,000
0.00%
GRANULES 29-Sep-16 CE 122.50 1.45 -0.80
-35.56%
1.45
0.35
30,000 6 0.23 30,000 10,000
50.00%
IDEA 29-Sep-16 CE 110.00 0.05 0.00
0.00%
0.05
0.05
30,000 6 0.02 1,730,000 5,000
0.29%
IBREALEST 27-Oct-16 CE 120.00 0.25 -3.30
-92.96%
0.85
0.25
30,000 3 0.16 20,000 20,000
0.00%
ABIRLANUVO 29-Sep-16 CE 1,420.00 0.10 -2.00
-95.24%
2.80
0.10
30,000 40 0.27 45,000 -12,000
-21.05%
INFY 29-Sep-16 CE 1,120.00 0.10 -0.10
-50.00%
0.10
0.05
30,000 60 0.02 147,500 -10,000
-6.35%
ORIENTBANK 29-Sep-16 CE 120.00 7.00 -10.00
-58.82%
15.00
6.10
30,000 5 3.13 168,000 -24,000
-12.50%
ORIENTBANK 29-Sep-16 CE 142.50 0.05 -0.20
-80.00%
0.40
0.05
30,000 5 0.05 30,000 18,000
150.00%
RELCAPITAL 27-Oct-16 CE 570.00 20.50 -17.50
-46.05%
30.00
15.45
30,000 20 6.30 24,000 18,000
300.00%
RELCAPITAL 29-Sep-16 CE 650.00 0.05 0.00
0.00%
0.10
0.05
30,000 20 0.02 63,000 -1,500
-2.33%
RELCAPITAL 29-Sep-16 CE 660.00 0.05 -0.15
-75.00%
0.10
0.05
30,000 20 0.02 61,500 0
0.00%
RCOM 27-Oct-16 CE 42.50 2.55 -3.15
-55.26%
2.55
2.40
30,000 3 0.75 30,000 20,000
200.00%
SBIN 27-Oct-16 CE 310.00 0.30 -0.05
-14.29%
0.70
0.30
30,000 10 0.14 39,000 18,000
85.71%
SBIN 29-Sep-16 CE 295.00 0.05 0.00
0.00%
0.05
0.05
30,000 10 0.02 522,000 0
0.00%
SOUTHBANK 27-Oct-16 CE 20.00 2.45 -0.35
-12.50%
2.45
2.45
30,000 1 0.74 120,000 30,000
33.33%
SOUTHBANK 27-Oct-16 CE 27.50 0.05 -0.05
-50.00%
0.05
0.05
30,000 1 0.02 90,000 0
0.00%
SOUTHBANK 27-Oct-16 CE 35.00 0.10 -0.05
-33.33%
0.10
0.10
30,000 1 0.03 90,000 30,000
50.00%
SOUTHBANK 29-Sep-16 CE 25.00 0.05 0.00
0.00%
0.05
0.05
30,000 1 0.02 3,540,000 0
0.00%
WIPRO 27-Oct-16 CE 520.00 2.95 -0.35
-10.61%
3.30
2.50
30,000 30 0.88 75,000 28,000
59.57%
BEL 29-Sep-16 CE 1,280.00 0.05 -7.85
-99.37%
14.95
0.05
29,700 66 1.98 20,250 -10,800
-34.78%
BIOCON 27-Oct-16 CE 1,040.00 8.75 -5.55
-38.81%
14.60
5.10
29,700 27 3.16 34,100 12,100
55.00%
IBULHSGFIN 27-Oct-16 CE 820.00 16.45 -12.35
-42.88%
35.00
16.25
29,600 37 6.96 23,200 11,200
93.33%
RELIANCE 27-Oct-16 CE 1,070.00 38.10 -13.05
-25.51%
57.00
36.00
29,500 59 14.16 32,500 8,000
32.65%
INFRATEL 29-Sep-16 CE 380.00 0.05 -0.10
-66.67%
0.45
0.05
29,400 21 0.06 74,200 -4,200
-5.36%
CASTROLIND 29-Sep-16 CE 510.00 0.05 -0.10
-66.67%
0.05
0.05
29,400 21 0.01 60,200 16,800
38.71%
HINDPETRO 27-Oct-16 CE 426.65 10.35 -5.15
-33.23%
16.25
9.10
29,400 42 3.36 37,800 23,100
157.14%
DRREDDY 29-Sep-16 CE 3,300.00 0.05 -2.20
-97.78%
2.05
0.05
29,000 145 0.14 56,400 -13,400
-19.20%
INFY 29-Sep-16 CE 1,000.00 30.70 -9.80
-24.20%
40.00
24.25
29,000 58 9.46 38,500 -6,000
-13.48%
LT 29-Sep-16 CE 1,300.00 125.75 -41.25
-24.70%
163.10
125.75
29,000 58 46.77 8,000 -21,500
-72.88%
OIL 29-Sep-16 CE 400.00 0.05 -3.80
-98.70%
7.70
0.05
28,900 17 1.02 20,400 -10,200
-33.33%
IBULHSGFIN 27-Oct-16 CE 840.00 12.00 -6.55
-35.31%
25.50
8.00
28,800 36 5.17 13,600 8,000
142.86%
ITC 29-Sep-16 CE 240.00 4.00 -4.85
-54.80%
8.00
2.10
28,800 12 1.26 16,800 4,800
40.00%
SRTRANSFIN 29-Sep-16 CE 1,200.00 1.00 -5.25
-84.00%
6.50
0.20
28,800 48 0.63 38,400 -4,800
-11.11%
AUROPHARMA 29-Sep-16 CE 920.00 0.05 -0.30
-85.71%
0.10
0.05
28,700 41 0.01 88,900 -2,800
-3.05%
RELCAPITAL 29-Sep-16 CE 630.00 0.05 -0.10
-66.67%
0.05
0.05
28,500 19 0.01 100,500 0
0.00%
SINTEX 27-Oct-16 CE 75.00 2.50 -2.70
-51.92%
4.50
2.50
28,500 4 0.93 - 0
0.00%
SINTEX 29-Sep-16 CE 87.50 0.05 -0.10
-66.67%
0.05
0.05
28,500 4 0.01 705,375 -7,125
-1.00%
SINTEX 29-Sep-16 CE 90.00 0.05 0.00
0.00%
0.05
0.05
28,500 4 0.01 1,417,875 0
0.00%
ASHOKLEY 29-Sep-16 CE 75.00 6.55 -0.80
-10.88%
6.55
6.55
28,000 4 1.83 28,000 0
0.00%
ASHOKLEY 29-Sep-16 CE 95.00 0.05 0.00
0.00%
0.05
0.05
28,000 4 0.01 4,634,000 0
0.00%
CIPLA 29-Sep-16 CE 580.00 12.40 -9.60
-43.64%
27.25
9.20
28,000 28 6.44 96,000 -15,000
-13.51%
DISHTV 27-Oct-16 CE 115.00 0.50 -0.95
-65.52%
0.50
0.10
28,000 4 0.08 14,000 14,000
0.00%
ENGINERSIN 27-Oct-16 CE 280.00 0.85 -3.60
-80.90%
2.25
0.80
28,000 8 0.48 21,000 21,000
0.00%
HINDALCO 27-Oct-16 CE 180.00 0.60 -0.25
-29.41%
0.80
0.60
28,000 4 0.20 84,000 0
0.00%
HINDALCO 29-Sep-16 CE 130.00 18.05 -2.85
-13.64%
25.50
18.05
28,000 4 6.08 126,000 -21,000
-14.29%
HAVELLS 27-Oct-16 CE 440.00 4.95 -3.05
-38.13%
8.00
2.50
28,000 14 1.35 24,000 12,000
100.00%
INDIACEM 27-Oct-16 CE 147.50 4.35 -0.10
-2.25%
4.35
4.35
28,000 4 1.22 7,000 7,000
0.00%
INDIACEM 29-Sep-16 CE 130.00 11.05 -9.35
-45.83%
14.10
9.60
28,000 4 3.29 49,000 -7,000
-12.50%
PNB 27-Oct-16 CE 100.00 47.70 3.20
7.19%
49.00
47.70
28,000 4 13.54 42,000 28,000
200.00%
PNB 27-Oct-16 CE 132.50 17.80 1.55
9.54%
18.50
17.70
28,000 4 5.07 21,000 21,000
0.00%
UNIONBANK 29-Sep-16 CE 130.00 7.60 -8.35
-52.35%
16.30
7.60
28,000 7 4.03 100,000 -16,000
-13.79%
BEL 29-Sep-16 CE 1,240.00 0.05 -42.45
-99.88%
52.00
0.05
27,900 62 4.70 60,300 -17,550
-22.54%
BPCL 29-Sep-16 CE 650.00 0.10 -0.05
-33.33%
0.10
0.05
27,600 23 0.02 99,600 -7,200
-6.74%
UPL 27-Oct-16 CE 660.00 22.25 -21.25
-48.85%
36.60
20.45
27,600