Moneycontrol
Get App
SENSEX NIFTY
YOU ARE HERE > Moneycontrol > Market > F&O > Active Calls
Jul 21, 00:00
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
YESBANK 25-Jul-19 CE 100.00 0.45 -0.75
-62.50%
1.20
0.45
37,452,800 17,024 265.91 12,060,400 -666,600
-5.24%
NIFTY 25-Jul-19 CE 11,600.00 14.20 -50.20
-77.95%
80.95
12.35
36,495,675 486,609 10,324.63 3,517,200 1,750,575
99.09%
YESBANK 25-Jul-19 CE 90.00 1.20 -1.50
-55.56%
2.70
1.15
31,361,000 14,255 517.46 9,429,200 1,014,200
12.05%
NIFTY 25-Jul-19 CE 11,500.00 35.85 -91.60
-71.87%
154.70
29.25
28,968,450 386,246 14,860.81 3,020,625 2,414,175
398.08%
NIFTY 25-Jul-19 CE 11,700.00 5.30 -20.80
-79.69%
33.85
4.85
27,344,700 364,596 3,366.13 3,440,400 432,600
14.38%
SBIN 25-Jul-19 CE 370.00 0.90 -1.70
-65.38%
3.00
0.75
22,044,000 7,348 277.75 6,225,000 1,500,000
31.75%
ASHOKLEY 25-Jul-19 CE 80.00 0.35 -0.70
-66.67%
1.20
0.30
17,472,000 2,912 99.59 4,680,000 1,812,000
63.18%
NIFTY 25-Jul-19 CE 11,800.00 3.10 -5.25
-62.87%
10.55
2.55
16,901,475 225,353 699.72 2,378,550 70,650
3.06%
YESBANK 25-Jul-19 CE 110.00 0.30 -0.35
-53.85%
0.70
0.25
15,796,000 7,180 56.87 10,256,400 -2,719,200
-20.96%
NIFTY 25-Jul-19 CE 11,650.00 8.25 -33.30
-80.14%
53.10
7.35
15,604,800 208,064 3,080.39 1,279,200 446,100
53.55%
NIFTY 25-Jul-19 CE 11,550.00 21.60 -70.70
-76.60%
113.80
18.60
15,491,700 206,556 5,790.80 1,366,425 1,263,750
1,230.83%
YESBANK 25-Jul-19 CE 85.00 2.15 -2.45
-53.26%
4.75
2.00
14,988,600 6,813 478.14 3,900,600 1,311,200
50.64%
YESBANK 25-Jul-19 CE 95.00 0.70 -1.00
-58.82%
1.65
0.70
13,974,400 6,352 141.14 4,228,400 -151,800
-3.47%
SBIN 25-Jul-19 CE 360.00 3.10 -4.20
-57.53%
8.45
2.50
13,689,000 4,563 507.86 3,324,000 1,335,000
67.12%
BANKNIFTY 25-Jul-19 CE 30,500.00 27.10 -151.95
-84.86%
217.00
21.60
11,642,160 582,108 8,889.95 787,080 458,440
139.50%
SBIN 25-Jul-19 CE 380.00 0.40 -0.55
-57.89%
1.05
0.35
11,235,000 3,745 56.18 5,085,000 -174,000
-3.31%
RBLBANK 25-Jul-19 CE 600.00 0.75 -9.40
-92.61%
10.90
0.70
10,872,000 9,060 439.23 1,789,200 1,008,000
129.03%
YESBANK 25-Jul-19 CE 120.00 0.15 -0.20
-57.14%
0.40
0.15
10,511,600 4,778 22.07 9,042,000 -853,600
-8.63%
SBIN 25-Jul-19 CE 365.00 1.55 -2.95
-65.56%
5.00
1.30
10,464,000 3,488 242.76 2,811,000 1,101,000
64.39%
ASHOKLEY 25-Jul-19 CE 85.00 0.10 -0.20
-66.67%
0.35
0.10
10,392,000 1,732 18.71 8,208,000 -738,000
-8.25%
IDEA 25-Jul-19 CE 12.00 0.10 -0.05
-33.33%
0.20
0.05
9,436,000 337 9.44 12,544,000 -364,000
-2.82%
TATAMOTORS 25-Jul-19 CE 160.00 0.95 -2.95
-75.64%
4.70
0.85
9,414,000 3,138 159.10 3,390,000 1,602,000
89.60%
NIFTY 25-Jul-19 CE 11,750.00 3.65 -10.55
-74.30%
18.65
3.20
9,185,475 122,473 653.09 694,500 -1,875
-0.27%
ASHOKLEY 25-Jul-19 CE 90.00 0.05 -0.10
-66.67%
0.15
0.05
8,964,000 1,494 6.27 8,328,000 -2,862,000
-25.58%
ASHOKLEY 25-Jul-19 CE 82.50 0.15 -0.40
-72.73%
0.60
0.15
8,904,000 1,484 24.93 3,984,000 666,000
20.07%
TATAMOTORS 25-Jul-19 CE 170.00 0.25 -0.50
-66.67%
0.85
0.20
8,706,000 2,902 34.82 5,148,000 -387,000
-6.99%
TATAMOTORS 25-Jul-19 CE 165.00 0.40 -1.30
-76.47%
2.00
0.35
8,694,000 2,898 66.07 2,802,000 339,000
13.76%
YESBANK 25-Jul-19 CE 105.00 0.40 -0.45
-52.94%
0.80
0.35
8,478,800 3,854 39.85 4,050,200 -393,800
-8.86%
NCC 25-Jul-19 CE 85.00 0.30 -0.45
-60.00%
1.20
0.25
8,064,000 1,008 47.58 2,320,000 -184,000
-7.35%
SBIN 25-Jul-19 CE 375.00 0.55 -0.95
-63.33%
1.70
0.50
7,764,000 2,588 63.66 3,021,000 -327,000
-9.77%
PNB 25-Jul-19 CE 75.00 0.60 -0.40
-40.00%
1.10
0.55
7,637,000 1,091 54.99 5,047,000 329,000
6.97%
NIFTY 25-Jul-19 CE 11,400.00 84.00 -128.15
-60.41%
278.80
69.10
7,411,875 98,825 7,128.00 731,850 566,250
341.94%
IDEA 25-Jul-19 CE 11.00 0.30 -0.20
-40.00%
0.65
0.25
7,140,000 255 22.85 4,592,000 2,128,000
86.36%
BANKNIFTY 25-Jul-19 CE 30,400.00 37.20 -190.15
-83.64%
268.40
29.00
7,016,040 350,802 6,781.70 297,440 226,460
319.05%
BANKNIFTY 25-Jul-19 CE 30,600.00 22.35 -116.25
-83.87%
168.00
17.30
6,970,380 348,519 4,609.51 420,040 202,700
93.26%
FEDERALBNK 25-Jul-19 CE 105.00 0.20 -0.20
-50.00%
0.40
0.20
6,965,000 995 20.20 4,564,000 -518,000
-10.19%
RELIANCE 25-Jul-19 CE 1,300.00 7.30 -2.70
-27.00%
11.65
6.00
6,934,500 13,869 564.47 3,671,000 623,000
20.44%
ASHOKLEY 25-Jul-19 CE 87.50 0.05 -0.15
-75.00%
0.20
0.05
6,726,000 1,121 5.38 5,280,000 -2,670,000
-33.58%
NTPC 25-Jul-19 CE 130.00 2.05 0.95
86.36%
2.55
0.75
6,484,800 1,351 111.54 1,550,400 -840,000
-35.14%
BANKNIFTY 25-Jul-19 CE 30,200.00 68.80 -283.10
-80.45%
407.30
54.70
6,399,260 319,963 7,890.29 393,020 379,020
2,707.29%
BANKNIFTY 25-Jul-19 CE 31,000.00 9.70 -26.25
-73.02%
42.85
8.00
6,363,600 318,180 1,196.36 556,680 -96,380
-14.76%
NIFTY 25-Jul-19 CE 11,900.00 2.10 -0.95
-31.15%
3.70
1.60
6,320,475 84,273 131.47 1,564,275 -256,050
-14.07%
BANKNIFTY 25-Jul-19 CE 30,300.00 49.75 -237.85
-82.70%
332.00
38.65
6,263,860 313,193 7,053.11 384,760 369,280
2,385.53%
RBLBANK 25-Jul-19 CE 580.00 0.90 -18.00
-95.24%
21.00
0.90
6,253,200 5,211 427.72 681,600 463,200
212.09%
BANKNIFTY 25-Jul-19 CE 30,700.00 17.00 -85.20
-83.37%
125.65
14.10
6,163,620 308,181 3,105.23 420,300 156,020
59.04%
ADANIPOWER 25-Jul-19 CE 65.00 0.50 -0.60
-54.55%
1.10
0.45
6,040,000 302 41.07 3,560,000 -240,000
-6.32%
RELIANCE 25-Jul-19 CE 1,280.00 12.40 -4.25
-25.53%
19.30
10.10
5,861,000 11,722 794.17 1,819,500 560,000
44.46%
TATASTEEL 25-Jul-19 CE 470.00 3.50 -3.80
-52.05%
9.90
2.90
5,645,581 5,321 333.65 1,505,559 893,362
145.93%
NIFTY 25-Jul-19 CE 11,450.00 56.85 -107.45
-65.40%
195.10
45.65
5,619,600 74,928 3,611.72 659,625 645,525
4,578.19%
RBLBANK 25-Jul-19 CE 590.00 0.85 -13.15
-93.93%
15.75
0.80
5,341,200 4,451 319.40 760,800 447,600
142.91%
BANKNIFTY 25-Jul-19 CE 30,800.00 12.30 -61.95
-83.43%
99.25
10.35
5,296,900 264,845 1,987.40 290,960 -69,960
-19.38%
RELIANCE 25-Jul-19 CE 1,260.00 20.35 -5.30
-20.66%
29.90
16.45
5,263,500 10,527 1,115.34 1,131,000 693,500
158.51%
BANKBARODA 25-Jul-19 CE 130.00 0.20 -0.50
-71.43%
0.75
0.20
5,247,000 1,166 18.36 3,582,000 -792,000
-18.11%
NIFTY 25-Jul-19 CE 12,000.00 2.00 0.05
2.56%
2.05
1.30
5,164,350 68,858 80.56 3,062,475 -409,950
-11.81%
TATASTEEL 25-Jul-19 CE 480.00 1.90 -2.00
-51.28%
5.20
1.55
5,116,142 4,822 157.58 1,836,591 245,091
15.40%
DABUR 25-Jul-19 CE 430.00 4.50 -4.45
-49.72%
10.40
3.40
5,100,000 4,080 334.56 473,750 120,000
33.92%
SAIL 25-Jul-19 CE 45.00 0.70 -0.75
-51.72%
1.70
0.60
5,028,000 419 43.74 1,560,000 804,000
106.35%
NCC 25-Jul-19 CE 82.50 0.60 -0.75
-55.56%
2.35
0.45
4,944,000 618 56.36 896,000 336,000
60.00%
VEDL 25-Jul-19 CE 170.00 0.90 -0.35
-28.00%
1.70
0.70
4,836,000 1,612 58.52 2,763,000 -1,173,000
-29.80%
YESBANK 25-Jul-19 CE 80.00 4.90 -3.05
-38.36%
8.25
4.65
4,820,200 2,191 302.71 831,600 -28,600
-3.32%
BANKBARODA 25-Jul-19 CE 125.00 0.60 -1.00
-62.50%
1.75
0.50
4,729,500 1,051 42.09 2,605,500 -18,000
-0.69%
TITAN 25-Jul-19 CE 1,100.00 10.80 1.15
11.92%
16.50
8.95
4,606,500 6,142 576.27 578,250 53,250
10.14%
VEDL 25-Jul-19 CE 165.00 2.15 -0.50
-18.87%
3.70
1.65
4,602,000 1,534 128.40 2,529,000 1,407,000
125.40%
WIPRO 25-Jul-19 CE 270.00 1.50 -2.05
-57.75%
3.40
1.15
4,531,200 1,416 77.94 2,185,600 496,000
29.36%
INFY 25-Jul-19 CE 800.00 2.00 -2.95
-59.60%
5.25
1.65
4,464,000 3,720 133.03 1,242,000 -3,600
-0.29%
ICICIBANK 25-Jul-19 CE 420.00 1.60 -2.90
-64.44%
5.00
1.30
4,405,500 3,204 110.58 1,480,875 596,750
67.50%
FEDERALBNK 25-Jul-19 CE 100.00 0.90 -0.50
-35.71%
1.75
0.85
4,354,000 622 50.07 1,778,000 420,000
30.93%
BANKNIFTY 25-Jul-19 CE 30,000.00 127.25 -368.75
-74.34%
590.70
100.80
4,333,220 216,661 7,142.45 469,960 420,040
841.43%
ONGC 25-Jul-19 CE 145.00 1.90 -0.15
-7.32%
2.90
1.25
4,275,000 1,140 80.37 1,005,000 480,000
91.43%
BANKNIFTY 25-Jul-19 CE 30,100.00 93.25 -332.45
-78.09%
482.35
73.50
4,212,940 210,647 6,198.08 301,700 295,300
4,614.06%
GMRINFRA 25-Jul-19 CE 15.00 0.15 -0.05
-25.00%
0.20
0.10
4,185,000 93 5.86 6,750,000 720,000
11.94%
BANKBARODA 25-Jul-19 CE 120.00 1.55 -2.10
-57.53%
4.10
1.40
4,135,500 919 84.36 1,566,000 720,000
85.11%
DISHTV 25-Jul-19 CE 35.00 0.45 -0.85
-65.38%
1.15
0.25
4,116,000 294 19.76 3,514,000 -994,000
-22.05%
DABUR 25-Jul-19 CE 440.00 2.20 -2.70
-55.10%
5.45
1.75
4,103,750 3,283 150.20 677,500 323,750
91.52%
RBLBANK 25-Jul-19 CE 620.00 0.65 -4.20
-86.60%
5.25
0.55
4,017,600 3,348 82.76 444,000 7,200
1.65%
SAIL 25-Jul-19 CE 46.00 0.35 -0.50
-58.82%
1.05
0.35
3,948,000 329 22.50 1,836,000 288,000
18.60%
YESBANK 25-Jul-19 CE 130.00 0.10 -0.15
-60.00%
0.20
0.10
3,938,000 1,790 5.51 5,779,400 -822,800
-12.46%
TATAMOTORS 25-Jul-19 CE 175.00 0.20 -0.25
-55.56%
0.45
0.15
3,915,000 1,305 9.00 2,424,000 -474,000
-16.36%
IDEA 29-Aug-19 CE 12.00 0.45 -0.05
-10.00%
0.60
0.35
3,836,000 137 17.65 3,864,000 1,512,000
64.29%
TATAMOTORS 25-Jul-19 CE 180.00 0.15 -0.10
-40.00%
0.30
0.10
3,798,000 1,266 4.94 4,836,000 -720,000
-12.96%
NIFTY 25-Jul-19 CE 11,850.00 2.65 -1.80
-40.45%
6.05
2.00
3,786,000 50,480 112.44 402,075 -111,450
-21.70%
AXISBANK 25-Jul-19 CE 750.00 3.35 -4.05
-54.73%
8.80
2.85
3,762,000 3,135 191.86 1,284,000 280,800
27.99%
PNB 25-Jul-19 CE 77.50 0.25 -0.20
-44.44%
0.50
0.25
3,759,000 537 12.40 2,261,000 -462,000
-16.97%
ASHOKLEY 25-Jul-19 CE 77.50 0.80 -1.45
-64.44%
2.45
0.70
3,720,000 620 38.32 1,266,000 1,020,000
414.63%
BEL 25-Jul-19 CE 100.00 1.35 0.20
17.39%
1.95
0.55
3,702,000 617 43.68 966,000 -126,000
-11.54%
ADANIPOWER 25-Jul-19 CE 70.00 0.15 -0.20
-57.14%
0.35
0.15
3,680,000 184 7.36 4,520,000 -400,000
-8.13%
BANKNIFTY 25-Jul-19 CE 30,900.00 9.85 -41.75
-80.91%
62.90
8.45
3,361,840 168,092 931.57 165,380 -51,660
-23.80%
AXISBANK 25-Jul-19 CE 760.00 2.00 -2.45
-55.06%
5.15
1.90
3,361,200 2,801 102.18 2,119,200 372,000
21.29%
AXISBANK 25-Jul-19 CE 740.00 5.65 -6.15
-52.12%
14.00
4.70
3,334,800 2,779 254.78 812,400 529,200
186.86%
SAIL 25-Jul-19 CE 47.00 0.25 -0.30
-54.55%
0.60
0.20
3,288,000 274 11.84 2,784,000 300,000
12.08%
RELIANCE 25-Jul-19 CE 1,320.00 4.15 -1.50
-26.55%
7.75
3.25
3,260,000 6,520 151.92 1,902,000 361,500
23.47%
ICICIBANK 25-Jul-19 CE 430.00 0.55 -1.15
-67.65%
1.90
0.45
3,225,750 2,346 29.35 2,235,750 -302,500
-11.92%
RECLTD 25-Jul-19 CE 150.00 1.85 -0.15
-7.50%
2.80
1.55
3,222,000 537 62.83 1,404,000 -186,000
-11.70%
NIFTY 01-Aug-19 CE 11,600.00 33.00 -66.70
-66.90%
118.50
27.85
3,187,650 42,502 1,489.59 466,575 426,600
1,067.17%
NCC 25-Jul-19 CE 80.00 1.30 -1.30
-50.00%
4.00
0.75
3,168,000 396 58.29 984,000 752,000
324.14%
ITC 25-Jul-19 CE 280.00 0.40 -0.35
-46.67%
0.85
0.30
3,160,800 1,317 13.59 4,504,800 -381,600
-7.81%
DLF 25-Jul-19 CE 185.00 0.80 -1.30
-61.90%
3.10
0.70
3,155,600 1,127 43.86 1,190,000 -61,600
-4.92%
L&TFH 25-Jul-19 CE 120.00 0.85 -1.30
-60.47%
2.35
0.70
3,150,000 700 43.16 1,993,500 472,500
31.07%
TITAN 25-Jul-19 CE 1,120.00 4.95 0.45
10.00%
8.45
4.05
3,117,750 4,157 185.82 559,500 -26,250
-4.48%
IDEA 25-Jul-19 CE 13.00 0.05 0.00
0.00%
0.10
0.05
3,080,000 110 1.54 22,232,000 952,000
4.47%
ITC 25-Jul-19 CE 275.00 0.70 -1.20
-63.16%
2.15
0.70
3,072,000 1,280 32.56 2,517,600 175,200
7.48%
SAIL 25-Jul-19 CE 48.00 0.20 -0.15
-42.86%
0.35
0.15
3,060,000 255 6.73 3,444,000 -96,000
-2.71%
COALINDIA 25-Jul-19 CE 225.00 1.90 0.05
2.70%
3.00
1.30
3,016,200 1,371 60.63 565,400 182,600
47.70%
YESBANK 25-Jul-19 CE 150.00 0.05 -0.05
-50.00%
0.15
0.05
3,011,800 1,369 2.71 4,118,400 -1,240,800
-23.15%
SBIN 25-Jul-19 CE 355.00 5.75 -5.50
-48.89%
12.00
4.65
3,009,000 1,003 179.04 573,000 270,000
89.11%
DLF 25-Jul-19 CE 180.00 2.10 -2.25
-51.72%
6.00
1.50
3,007,200 1,074 81.19 1,002,400 151,200
17.76%
TATAMOTORS 25-Jul-19 CE 155.00 2.65 -4.45
-62.68%
8.00
2.20
3,003,000 1,001 98.80 1,431,000 672,000
88.54%
NTPC 25-Jul-19 CE 132.50 1.10 0.50
83.33%
1.45
0.45
2,985,600 622 28.66 676,800 -316,800
-31.88%
NCC 25-Jul-19 CE 87.50 0.20 -0.20
-50.00%
0.65
0.15
2,968,000 371 10.39 1,808,000 384,000
26.97%
RBLBANK 25-Jul-19 CE 610.00 0.65 -6.45
-90.85%
7.25
0.60
2,944,800 2,454 86.58 304,800 86,400
39.56%
ITC 25-Jul-19 CE 270.00 1.85 -2.70
-59.34%
5.10
1.70
2,937,600 1,224 67.86 1,600,800 931,200
139.07%
NCC 25-Jul-19 CE 90.00 0.15 -0.05
-25.00%
0.30
0.10
2,936,000 367 4.99 2,480,000 -240,000
-8.82%
SAIL 25-Jul-19 CE 50.00 0.10 -0.10
-50.00%
0.15
0.05
2,928,000 244 2.93 6,060,000 -372,000
-5.78%
HINDALCO 25-Jul-19 CE 205.00 0.45 -1.05
-70.00%
2.75
0.45
2,894,500 827 32.13 1,109,500 42,000
3.93%
INDUSINDBK 25-Jul-19 CE 1,500.00 4.00 -10.60
-72.60%
18.00
3.55
2,888,800 7,222 217.53 943,600 248,800
35.81%
PFC 25-Jul-19 CE 125.00 0.70 -0.50
-41.67%
1.95
0.65
2,870,600 463 31.00 3,788,200 322,400
9.30%
GAIL 25-Jul-19 CE 145.00 0.40 -0.75
-65.22%
1.40
0.35
2,869,692 1,076 16.64 1,280,160 181,356
16.50%
NTPC 25-Jul-19 CE 135.00 0.55 0.15
37.50%
0.85
0.25
2,817,600 587 14.93 2,092,800 -76,800
-3.54%
RBLBANK 25-Jul-19 CE 560.00 1.80 -30.15
-94.37%
35.10
1.55
2,812,800 2,344 212.09 482,400 476,400
7,940.00%
PNB 25-Jul-19 CE 80.00 0.20 -0.05
-20.00%
0.25
0.15
2,793,000 399 4.75 6,755,000 -700,000
-9.39%
DLF 25-Jul-19 CE 190.00 0.45 -0.60
-57.14%
1.45
0.35
2,791,600 997 19.26 1,682,800 -238,000
-12.39%
ONGC 25-Jul-19 CE 150.00 0.60 -0.25
-29.41%
0.95
0.50
2,737,500 730 19.71 1,275,000 -52,500
-3.95%
PNB 25-Jul-19 CE 72.50 1.40 -0.70
-33.33%
2.35
1.35
2,639,000 377 43.28 1,092,000 448,000
69.57%
WIPRO 25-Jul-19 CE 275.00 0.60 -1.20
-66.67%
1.80
0.45
2,630,400 822 19.73 1,491,200 -211,200
-12.41%
RBLBANK 25-Jul-19 CE 550.00 2.45 -36.25
-93.67%
43.10
2.10
2,628,000 2,190 186.59 553,200 550,800
22,950.00%
FEDERALBNK 25-Jul-19 CE 110.00 0.10 -0.05
-33.33%
0.15
0.10
2,611,000 373 2.87 8,778,000 -1,512,000
-14.69%
JINDALSTEL 25-Jul-19 CE 145.00 1.05 -1.45
-58.00%
3.20
0.95
2,585,600 808 47.06 1,539,200 99,200
6.89%
YESBANK 29-Aug-19 CE 100.00 3.90 -1.15
-22.77%
5.30
3.80
2,552,000 1,160 109.99 3,141,600 413,600
15.16%
YESBANK 25-Jul-19 CE 115.00 0.20 -0.25
-55.56%
0.40
0.20
2,549,800 1,159 6.12 2,136,200 -831,600
-28.02%
TATASTEEL 25-Jul-19 CE 500.00 0.75 -0.50
-40.00%
1.50
0.55
2,547,461 2,401 22.42 2,875,310 -216,444
-7.00%
JINDALSTEL 25-Jul-19 CE 140.00 2.60 -2.40
-48.00%
6.10
2.05
2,518,400 787 80.84 1,315,200 291,200
28.44%
ICICIBANK 25-Jul-19 CE 425.00 0.85 -1.95
-69.64%
3.10
0.75
2,488,750 1,810 37.08 925,375 167,750
22.14%
IDEA 29-Aug-19 CE 13.00 0.20 -0.05
-20.00%
0.30
0.20
2,464,000 88 5.42 3,500,000 1,148,000
48.81%
IOC 25-Jul-19 CE 150.00 1.15 -0.35
-23.33%
2.50
1.00
2,425,500 693 36.38 1,526,000 283,500
22.82%
DISHTV 25-Jul-19 CE 34.00 0.60 -1.10
-64.71%
1.45
0.30
2,408,000 172 18.30 378,000 -98,000
-20.59%
RBLBANK 25-Jul-19 CE 570.00 1.20 -22.75
-94.99%
26.70
1.00
2,400,000 2,000 163.68 337,200 316,800
1,552.94%
TATASTEEL 25-Jul-19 CE 490.00 0.95 -1.05
-52.50%
2.65
0.80
2,372,396 2,236 34.16 1,245,614 -40,318
-3.14%
INFY 25-Jul-19 CE 810.00 0.85 -1.25
-59.52%
2.20
0.75
2,354,400 1,962 28.25 625,200 40,800
6.98%
SUNPHARMA 25-Jul-19 CE 420.00 6.70 -3.75
-35.89%
12.60
4.75
2,351,800 2,138 173.80 775,500 28,600
3.83%
WIPRO 25-Jul-19 CE 280.00 0.30 -0.65
-68.42%
0.90
0.25
2,323,200 726 8.60 1,734,400 -144,000
-7.67%
ZEEL 25-Jul-19 CE 380.00 4.95 -1.20
-19.51%
6.50
2.50
2,285,400 1,758 98.73 751,400 -39,000
-4.93%
ADANIPOWER 25-Jul-19 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
2,260,000 113 1.13 2,760,000 -1,160,000
-29.59%
INFY 25-Jul-19 CE 790.00 4.80 -4.85
-50.26%
10.35
3.80
2,244,000 1,870 138.68 603,600 22,800
3.93%
HINDALCO 25-Jul-19 CE 200.00 1.30 -2.00
-60.61%
4.85
1.15
2,240,000 640 52.19 798,000 157,500
24.59%
ACC 25-Jul-19 CE 1,640.00 4.90 -7.85
-61.57%
32.80
4.15
2,239,600 5,599 317.58 442,800 268,000
153.32%
BANKNIFTY 25-Jul-19 CE 31,100.00 7.30 -16.85
-69.77%
27.60
5.95
2,236,620 111,831 305.07 156,920 24,840
18.81%
ICICIBANK 25-Jul-19 CE 440.00 0.35 -0.45
-56.25%
2.00
0.35
2,219,250 1,614 10.65 2,437,875 -380,875
-13.51%
M&M 25-Jul-19 CE 600.00 1.60 -7.00
-81.40%
9.45
1.50
2,218,000 2,218 75.19 824,000 612,000
288.68%
IDEA 29-Aug-19 CE 11.00 0.75 -0.20
-21.05%
1.00
0.65
2,212,000 79 18.14 2,184,000 1,204,000
122.86%
TATASTEEL 25-Jul-19 CE 460.00 7.00 -5.75
-45.10%
16.05
5.50
2,209,002 2,082 175.84 563,391 184,614
48.74%
DISHTV 25-Jul-19 CE 30.00 2.45 -2.10
-46.15%
4.40
1.35
2,198,000 157 45.50 2,142,000 -686,000
-24.26%
RBLBANK 25-Jul-19 CE 540.00 3.60 -43.95
-92.43%
51.25
3.00
2,187,600 1,823 169.10 354,000 349,200
7,275.00%
COALINDIA 25-Jul-19 CE 230.00 0.85 -0.10
-10.53%
1.50
0.60
2,164,800 984 21.43 948,200 -37,400
-3.79%
L&TFH 25-Jul-19 CE 125.00 0.40 -0.70
-63.64%
1.30
0.40
2,146,500 477 14.38 1,489,500 -193,500
-11.50%
BANKNIFTY 25-Jul-19 CE 31,200.00 7.45 -8.20
-52.40%
18.95
5.25
2,142,020 107,101 219.56 143,120 -14,820
-9.38%
SBIN 25-Jul-19 CE 390.00 0.20 -0.20
-50.00%
0.40
0.15
2,142,000 714 4.93 1,485,000 -324,000
-17.91%
FEDERALBNK 25-Jul-19 CE 101.00 0.60 -0.40
-40.00%
1.10
0.60
2,135,000 305 17.08 553,000 140,000
33.90%
BHEL 25-Jul-19 CE 65.00 0.50 -0.25
-33.33%
0.85
0.45
2,107,500 281 13.28 1,710,000 -292,500
-14.61%
COALINDIA 25-Jul-19 CE 220.00 4.40 0.85
23.94%
5.65
2.65
2,103,200 956 82.87 404,800 138,600
52.07%
IDFCFIRSTB 25-Jul-19 CE 43.00 0.15 -0.30
-66.67%
0.40
0.10
2,088,000 174 4.80 1,152,000 -24,000
-2.04%
YESBANK 29-Aug-19 CE 90.00 6.25 -1.90
-23.31%
8.35
6.25
2,017,400 917 142.43 1,722,600 171,600
11.06%
NIFTY 01-Aug-19 CE 11,700.00 18.95 -35.70
-65.32%
70.00
15.30
2,016,675 26,889 580.80 299,625 216,150
258.94%
SUNPHARMA 25-Jul-19 CE 430.00 3.00 -2.45
-44.95%
6.55
1.90
2,016,300 1,833 72.39 663,300 -52,800
-7.37%
SBIN 25-Jul-19 CE 385.00 0.30 -0.25
-45.45%
0.55
0.25
2,013,000 671 6.44 1,245,000 -192,000
-13.36%
ACC 25-Jul-19 CE 1,600.00 9.65 -14.95
-60.77%
60.95
7.50
1,955,600 4,889 488.90 474,400 208,000
78.08%
IBULHSGFIN 25-Jul-19 CE 680.00 4.50 -8.25
-64.71%
16.25
4.45
1,941,600 2,427 169.11 542,400 -47,200
-8.01%
L&TFH 25-Jul-19 CE 115.00 2.05 -2.05
-50.00%
4.55
2.00
1,930,500 429 52.90 720,000 468,000
185.71%
RELIANCE 25-Jul-19 CE 1,340.00 2.45 -0.70
-22.22%
3.50
1.90
1,898,500 3,797 49.74 1,295,000 93,500
7.78%
AXISBANK 25-Jul-19 CE 780.00 0.85 -0.80
-48.48%
1.80
0.70
1,893,600 1,578 19.50 1,228,800 -264,000
-17.68%
GAIL 25-Jul-19 CE 310.00 5.20 -1.60
-23.53%
6.00
3.75
1,893,570 710 89.00 978,789 0
0.00%
AMBUJACEM 25-Jul-19 CE 220.00 1.45 -1.50
-50.85%
6.20
1.30
1,890,000 756 63.69 830,000 -102,500
-10.99%
GMRINFRA 25-Jul-19 CE 16.00 0.05 0.00
0.00%
0.05
0.05
1,890,000 42 0.95 7,695,000 -405,000
-5.00%
RECLTD 25-Jul-19 CE 155.00 0.65 -0.10
-13.33%
1.00
0.55
1,890,000 315 13.04 1,680,000 -36,000
-2.10%
DABUR 25-Jul-19 CE 450.00 1.00 -1.45
-59.18%
3.15
0.85
1,886,250 1,509 34.71 356,250 225,000
171.43%
IBULHSGFIN 25-Jul-19 CE 700.00 2.95 -4.85
-62.18%
9.75
2.70
1,868,800 2,336 96.24 1,048,000 -10,400
-0.98%
NMDC 25-Jul-19 CE 120.00 0.75 -0.10
-11.76%
1.20
0.70
1,806,000 301 17.34 1,794,000 -276,000
-13.33%
NIFTY 29-Aug-19 CE 12,000.00 23.30 -22.15
-48.73%
49.00
19.75
1,804,500 24,060 515.18 980,775 42,600
4.54%
ASHOKLEY 25-Jul-19 CE 95.00 0.05 -0.05
-50.00%
0.10
0.05
1,782,000 297 0.89 4,386,000 -60,000
-1.35%
JINDALSTEL 25-Jul-19 CE 150.00 0.60 -0.65
-52.00%
1.50
0.50
1,769,600 553 15.75 2,598,400 -22,400
-0.85%
EQUITAS 25-Jul-19 CE 125.00 0.55 -1.15
-67.65%
2.20
0.55
1,768,000 442 23.51 1,004,000 496,000
97.64%
BEL 25-Jul-19 CE 105.00 0.30 -0.05
-14.29%
0.55
0.20
1,758,000 293 5.63 972,000 -300,000
-23.58%
BANKINDIA 25-Jul-19 CE 85.00 0.40 -0.65
-61.90%
1.20
0.40
1,752,000 292 10.34 1,434,000 -96,000
-6.27%
TCS 25-Jul-19 CE 2,100.00 15.50 1.15
8.01%
22.00
11.20
1,694,500 6,778 288.40 496,500 -38,250
-7.15%
BANKBARODA 25-Jul-19 CE 135.00 0.15 -0.20
-57.14%
0.35
0.10
1,692,000 376 3.21 2,079,000 -247,500
-10.64%
FEDERALBNK 25-Jul-19 CE 102.00 0.45 -0.30
-40.00%
0.90
0.40
1,687,000 241 9.95 854,000 119,000
16.19%
AXISBANK 25-Jul-19 CE 770.00 1.35 -1.20
-47.06%
2.90
1.20
1,681,200 1,401 27.74 993,600 -168,000
-14.46%
POWERGRID 25-Jul-19 CE 210.00 0.95 -0.20
-17.39%
1.65
0.65
1,676,000 419 17.60 1,772,000 428,000
31.85%
DISHTV 25-Jul-19 CE 32.00 1.50 -1.50
-50.00%
2.50
0.65
1,666,000 119 20.83 1,036,000 42,000
4.23%
INDIGO 25-Jul-19 CE 1,500.00 33.20 4.20
14.48%
36.05
26.15
1,663,800 2,773 520.77 586,200 145,200
32.93%
MANAPPURAM 25-Jul-19 CE 130.00 0.55 -2.30
-80.70%
4.05
0.40
1,662,000 277 22.27 696,000 378,000
118.87%
ZEEL 25-Jul-19 CE 360.00 10.90 -3.05
-21.86%
14.55
5.80
1,654,900 1,273 163.34 712,400 -13,000
-1.79%
GAIL 25-Jul-19 CE 140.00 1.10 -2.50
-69.44%
4.05
1.10
1,637,538 614 26.36 714,756 581,406
436.00%
DLF 25-Jul-19 CE 195.00 0.25 -0.35
-58.33%
0.75
0.20
1,635,200 584 6.38 1,016,400 -145,600
-12.53%
NIFTY 01-Aug-19 CE 11,500.00 65.90 -91.55
-58.15%
180.30
56.45
1,635,000 21,800 1,212.19 328,425 324,900
9,217.02%
ADANIPORTS 25-Jul-19 CE 420.00 1.40 -2.00
-58.82%
4.00
1.25
1,625,000 650 35.91 980,000 127,500
14.96%
ACC 25-Jul-19 CE 1,620.00 6.30 -11.80
-65.19%
47.40
5.50
1,624,800 4,062 307.09 278,000 15,200
5.78%
HINDALCO 25-Jul-19 CE 210.00 0.20 -0.40
-66.67%
0.90
0.20
1,610,000 460 6.28 1,225,000 -203,000
-14.22%
ARVIND 25-Jul-19 CE 70.00 0.05 -0.05
-50.00%
0.10
0.05
1,602,000 267 0.80 1,446,000 0
0.00%
SUNPHARMA 25-Jul-19 CE 440.00 1.25 -1.50
-54.55%
3.35
0.95
1,599,400 1,454 26.55 811,800 7,700
0.96%
YESBANK 25-Jul-19 CE 140.00 0.15 0.00
0.00%
0.15
0.10
1,590,600 723 1.75 2,831,400 -668,800
-19.11%
INDUSINDBK 25-Jul-19 CE 1,480.00 5.00 -16.75
-77.01%
26.00
5.00
1,585,200 3,963 166.13 312,000 133,600
74.89%
BANKBARODA 25-Jul-19 CE 122.50 0.90 -1.55
-63.27%
3.20
0.80
1,557,000 346 21.33 693,000 355,500
105.33%
BHEL 25-Jul-19 CE 73.00 0.05 0.00
0.00%
0.30
0.05
1,552,500 207 2.02 795,000 -330,000
-29.33%
NTPC 25-Jul-19 CE 127.50 3.20 1.35
72.97%
4.20
1.40
1,550,400 323 40.93 513,600 -72,000
-12.30%
BANKBARODA 25-Jul-19 CE 127.50 0.35 -0.75
-68.18%
1.10
0.30
1,539,000 342 9.39 796,500 -198,000
-19.91%
BANKINDIA 25-Jul-19 CE 90.00 0.20 -0.20
-50.00%
0.45
0.10
1,530,000 255 2.75 2,100,000 -48,000
-2.23%
ADANIPOWER 25-Jul-19 CE 67.50 0.25 -0.30
-54.55%
0.50
0.25
1,520,000 76 5.32 840,000 -120,000
-12.50%
FEDERALBNK 25-Jul-19 CE 102.50 0.35 -0.30
-46.15%
0.75
0.35
1,512,000 216 7.86 525,000 112,000
27.12%
BIOCON 25-Jul-19 CE 260.00 0.65 -4.40
-87.13%
5.75
0.65
1,497,600 832 26.21 358,200 -12,600
-3.40%
ITC 25-Jul-19 CE 272.50 1.15 -1.85
-61.67%
3.50
1.00
1,497,600 624 23.06 633,600 182,400
40.43%
UNIONBANK 25-Jul-19 CE 75.00 0.85 -0.85
-50.00%
1.85
0.55
1,491,000 213 14.76 784,000 378,000
93.10%
IBULHSGFIN 25-Jul-19 CE 660.00 7.80 -12.15
-60.90%
25.50
7.70
1,486,400 1,858 202.89 763,200 26,400
3.58%
ACC 25-Jul-19 CE 1,660.00 3.30 -5.40
-62.07%
24.25
2.80
1,478,000 3,695 147.50 224,400 61,600
37.84%
UNIONBANK 25-Jul-19 CE 80.00 0.20 -0.20
-50.00%
0.40
0.10
1,470,000 210 2.65 1,498,000 -308,000
-17.05%
INDUSINDBK 25-Jul-19 CE 1,520.00 2.90 -6.65
-69.63%
11.80
2.60
1,469,200 3,673 77.57 512,800 41,600
8.83%
ONGC 25-Jul-19 CE 155.00 0.30 -0.10
-25.00%
0.45
0.25
1,462,500 390 4.83 1,391,250 -176,250
-11.24%
IDFCFIRSTB 25-Jul-19 CE 42.00 0.25 -0.45
-64.29%
0.55
0.25
1,428,000 119 5.14 696,000 72,000
11.54%
RBLBANK 25-Jul-19 CE 630.00 0.50 -2.60
-83.87%
3.55
0.50
1,423,200 1,186 19.78 198,000 -109,200
-35.55%
DABUR 25-Jul-19 CE 435.00 2.75 -3.95
-58.96%
7.50
2.40
1,413,750 1,131 71.82 167,500 63,750
61.45%
SAIL 25-Jul-19 CE 49.00 0.15 -0.10
-40.00%
0.20
0.10
1,404,000 117 1.83 1,548,000 -144,000
-8.51%
NIFTY 29-Aug-19 CE 11,800.00 50.40 -54.05
-51.75%
115.90
47.10
1,392,750 18,570 913.78 493,500 119,250
31.86%
NIFTY 01-Aug-19 CE 11,800.00 10.85 -14.50
-57.20%
30.95
8.45
1,385,100 18,468 194.33 285,000 196,650
222.58%
GAIL 25-Jul-19 CE 320.00 2.40 -1.05
-30.43%
3.00
1.85
1,381,506 518 30.53 1,048,131 0
0.00%
IDFCFIRSTB 25-Jul-19 CE 45.00 0.05 -0.10
-66.67%
0.15
0.05
1,380,000 115 0.97 2,436,000 -516,000
-17.48%
WIPRO 25-Jul-19 CE 265.00 3.50 -2.90
-45.31%
6.20
2.70
1,379,200 431 49.10 825,600 137,600
20.00%
BANKNIFTY 25-Jul-19 CE 31,500.00 5.90 -1.40
-19.18%
7.50
4.05
1,374,740 68,737 71.49 280,260 -60,480
-17.75%
AUROPHARMA 25-Jul-19 CE 580.00 1.90 -5.50
-74.32%
8.70
1.80
1,367,000 1,367 49.08 392,000 17,000
4.53%
PFC 25-Jul-19 CE 122.50 1.15 -0.80
-41.03%
2.70
1.00
1,357,800 219 21.86 452,600 0
0.00%
ADANIENT 25-Jul-19 CE 140.00 0.95 -0.75
-44.12%
1.95
0.80
1,344,000 336 14.11 908,000 -76,000
-7.72%
PFC 25-Jul-19 CE 130.00 0.25 -0.20
-44.44%
0.60
0.20
1,333,000 215 4.80 2,783,800 -210,800
-7.04%
ICICIBANK 25-Jul-19 CE 415.00 3.10 -3.75
-54.74%
7.40
2.40
1,322,750 962 50.53 338,250 321,750
1,950.00%
BANKNIFTY 25-Jul-19 CE 29,900.00 174.80 -605.20
-77.59%
470.00
133.30
1,322,520 66,126 2,486.07 112,460 112,340
93,616.67%
RBLBANK 25-Jul-19 CE 530.00 5.00 -49.35
-90.80%
46.45
4.60
1,316,400 1,097 122.03 328,800 327,600
27,300.00%
DISHTV 25-Jul-19 CE 32.50 1.10 -1.55
-58.49%
2.25
0.60
1,316,000 94 13.42 2,926,000 196,000
7.18%
RECLTD 25-Jul-19 CE 160.00 0.20 -0.10
-33.33%
0.30
0.15
1,314,000 219 2.89 1,674,000 -90,000
-5.10%
AUROPHARMA 25-Jul-19 CE 600.00 0.90 -1.75
-66.04%
3.05
0.85
1,304,000 1,304 17.34 621,000 -100,000
-13.87%
ARVIND 25-Jul-19 CE 60.00 0.50 -1.15
-69.70%
1.80
0.30
1,278,000 213 9.84 618,000 294,000
90.74%
VEDL 25-Jul-19 CE 175.00 0.35 -0.20
-36.36%
0.75
0.30
1,275,000 425 6.50 1,062,000 -90,000
-7.81%
DISHTV 25-Jul-19 CE 40.00 0.05 -0.20
-80.00%
0.20
0.05
1,274,000 91 1.15 1,358,000 -406,000
-23.02%
L&TFH 25-Jul-19 CE 122.50 0.60 -0.90
-60.00%
1.65
0.50
1,269,000 282 12.44 360,000 54,000
17.65%
RBLBANK 25-Jul-19 CE 520.00 7.80 -58.25
-88.19%
55.85
7.35
1,261,200 1,051 133.43 343,200 343,200
0.00%
NIFTY 29-Aug-19 CE 11,900.00 34.00 -36.20
-51.57%
77.50
30.10
1,255,500 16,740 554.93 463,050 102,225
28.33%
IDFCFIRSTB 25-Jul-19 CE 44.00 0.10 -0.15
-60.00%
0.25
0.10
1,248,000 104 1.62 1,668,000 -156,000
-8.55%
GAIL 25-Jul-19 CE 142.50 0.65 -1.55
-70.45%
2.40
0.60
1,242,822 466 11.31 282,702 213,360
307.69%
RECLTD 25-Jul-19 CE 152.50 1.10 -0.15
-12.00%
1.65
0.95
1,236,000 206 14.46 384,000 0
0.00%
AMBUJACEM 25-Jul-19 CE 230.00 0.50 -0.30
-37.50%
1.85
0.40
1,232,500 493 12.20 1,080,000 -127,500
-10.56%
BHEL 25-Jul-19 CE 70.00 0.05 -0.10
-66.67%
0.15
0.05
1,207,500 161 0.97 4,125,000 180,000
4.56%
L&TFH 25-Jul-19 CE 117.50 1.35 -1.65
-55.00%
3.35
1.25
1,206,000 268 23.28 274,500 103,500
60.53%
SBIN 25-Jul-19 CE 350.00 9.60 -5.85
-37.86%
16.00
7.90
1,200,000 400 120.12 498,000 6,000
1.22%
DLF 25-Jul-19 CE 200.00 0.15 -0.20
-57.14%
0.40
0.15
1,198,400 428 2.52 1,582,000 -383,600
-19.52%
INFY 25-Jul-19 CE 780.00 10.30 -6.05
-37.00%
17.10
8.25
1,191,600 993 137.03 550,800 -99,600
-15.31%
SAIL 25-Jul-19 CE 53.00 0.05 -0.05
-50.00%
0.05
0.05
1,188,000 99 0.59 1,620,000 -456,000
-21.97%
DABUR 25-Jul-19 CE 420.00 8.00 -6.60
-45.21%
16.25
6.15
1,182,500 946 120.50 280,000 55,000
24.44%
ICICIBANK 25-Jul-19 CE 410.00 5.00 -5.75
-53.49%
10.80
4.15
1,182,500 860 66.81 210,375 169,125
410.00%
YESBANK 25-Jul-19 CE 200.00 0.05 0.00
0.00%
0.10
0.05
1,181,400 537 0.59 1,980,000 -723,800
-26.77%
RELIANCE 25-Jul-19 CE 1,360.00 1.65 -0.45
-21.43%
2.15
1.30
1,179,500 2,359 21.11 751,500 -26,500
-3.41%
TATAPOWER 25-Jul-19 CE 70.00 0.20 -0.15
-42.86%
0.35
0.15
1,179,000 131 2.59 1,458,000 -432,000
-22.86%
BIOCON 25-Jul-19 CE 270.00 0.30 -1.35
-81.82%
1.75
0.20
1,159,200 644 8.58 325,800 -97,200
-22.98%
MANAPPURAM 25-Jul-19 CE 135.00 0.20 -0.95
-82.61%
1.50
0.20
1,158,000 193 7.30 636,000 -36,000
-5.36%
COALINDIA 25-Jul-19 CE 240.00 0.35 -0.05
-12.50%
1.70
0.25
1,148,400 522 3.90 1,469,600 -52,800
-3.47%
NIFTY 29-Aug-19 CE 11,700.00 76.60 -70.50
-47.93%
163.15
72.50
1,148,250 15,310 1,116.21 449,025 99,450
28.45%
INDUSINDBK 25-Jul-19 CE 1,460.00 8.70 -23.65
-73.11%
41.00
7.50
1,143,200 2,858 161.42 240,000 140,000
140.00%
AUROPHARMA 25-Jul-19 CE 570.00 3.65 -8.05
-68.80%
14.50
3.20
1,143,000 1,143 67.44 288,000 173,000
150.43%
BHARTIARTL 25-Jul-19 CE 350.00 1.70 -1.10
-39.29%
3.70
1.40
1,136,514 614 22.96 533,088 25,914
5.11%
BIOCON 25-Jul-19 CE 265.00 0.40 -2.35
-85.45%
2.95
0.35
1,128,600 627 9.37 579,600 -16,200
-2.72%
BEL 25-Jul-19 CE 97.50 2.25 0.25
12.50%
3.30
1.00
1,128,000 188 21.88 162,000 42,000
35.00%
BHEL 25-Jul-19 CE 66.00 0.35 -0.15
-30.00%
0.60
0.30
1,125,000 150 4.39 877,500 -120,000
-12.03%
TCS 25-Jul-19 CE 2,120.00 10.00 0.50
5.26%
14.25
7.15
1,121,000 4,484 120.73 347,500 -55,250
-13.72%
TITAN 25-Jul-19 CE 1,140.00 1.90 -0.50
-20.83%
3.75
1.80
1,120,500 1,494 29.36 615,750 29,250
4.99%
L&TFH 25-Jul-19 CE 130.00 0.20 -0.30
-60.00%
0.50
0.10
1,111,500 247 2.67 1,683,000 -337,500
-16.70%
ARVIND 25-Jul-19 CE 65.00 0.10 -0.20
-66.67%
0.35
0.05
1,104,000 184 1.10 1,356,000 -126,000
-8.50%
MINDTREE 25-Jul-19 CE 720.00 2.75 -4.75
-63.33%
10.85
2.65
1,102,800 1,838 64.18 591,600 202,200
51.93%
YESBANK 29-Aug-19 CE 110.00 2.40 -0.75
-23.81%
3.50
2.25
1,100,000 500 27.94 1,553,200 105,600
7.29%
HDFCBANK 25-Jul-19 CE 2,400.00 23.45 -12.70
-35.13%
41.40
18.80
1,085,750 4,343 285.88 387,250 184,000
90.53%
PFC 25-Jul-19 CE 120.00 2.15 -0.85
-28.33%
4.40
1.75
1,085,000 175 28.86 446,400 186,000
71.43%
FEDERALBNK 25-Jul-19 CE 115.00 0.05 -0.05
-50.00%
0.10
0.05
1,078,000 154 0.54 3,206,000 -1,029,000
-24.30%
EXIDEIND 25-Jul-19 CE 195.00 1.45 -7.30
-83.43%
6.05
1.20
1,077,600 449 24.89 199,200 194,400
4,050.00%
ZEEL 25-Jul-19 CE 370.00 7.25 -2.20
-23.28%
9.70
3.75
1,075,100 827 69.45 383,500 -19,500
-4.84%
ACC 25-Jul-19 CE 1,700.00 2.10 -2.60
-55.32%
11.10
1.75
1,074,400 2,686 49.85 257,600 113,200
78.39%
RBLBANK 25-Jul-19 CE 640.00 0.45 -1.80
-80.00%
2.45
0.35
1,070,400 892 11.13 274,800 -69,600
-20.21%
ONGC 25-Jul-19 CE 142.50 2.40 -0.90
-27.27%
4.40
2.20
1,065,000 284 31.31 202,500 198,750
5,300.00%
ONGC 25-Jul-19 CE 160.00 0.15 -0.05
-25.00%
0.25
0.15
1,065,000 284 2.02 1,245,000 -345,000
-21.70%
DLF 25-Jul-19 CE 175.00 4.55 -2.85
-38.51%
9.05
3.50
1,064,000 380 51.39 464,800 308,000
196.43%
INFY 25-Jul-19 CE 820.00 0.45 -0.55
-55.00%
1.00
0.35
1,060,800 884 6.36 669,600 -192,000
-22.28%
NIFTY 29-Aug-19 CE 11,500.00 159.80 -95.15
-37.32%
276.25
148.00
1,060,575 14,141 1,834.58 454,650 296,625
187.71%
MOTHERSUMI 25-Jul-19 CE 120.00 0.20 -0.70
-77.78%
0.95
0.20
1,059,300 321 3.92 735,900 -297,000
-28.75%
FEDERALBNK 25-Jul-19 CE 103.00 0.35 -0.20
-36.36%
0.55
0.30
1,057,000 151 4.65 861,000 -308,000
-26.35%
VEDL 25-Jul-19 CE 180.00 0.20 -0.15
-42.86%
0.40
0.15
1,053,000 351 2.63 2,307,000 156,000
7.25%
BHARTIARTL 25-Jul-19 CE 360.00 0.65 -0.45
-40.91%
1.40
0.60
1,042,113 563 8.44 734,847 -94,401
-11.38%
SBIN 29-Aug-19 CE 370.00 9.00 -2.35
-20.70%
12.25
8.05
1,041,000 347 101.19 1,008,000 255,000
33.86%
TECHM 25-Jul-19 CE 680.00 2.35 -4.05
-63.28%
7.45
1.95
1,034,400 862 30.20 440,400 100,800
29.68%
IGL 25-Jul-19 CE 325.00 2.65 1.05
65.63%
3.90
1.20
1,034,000 376 29.06 167,750 -2,750
-1.61%
EXIDEIND 25-Jul-19 CE 200.00 0.55 -3.95
-87.78%
3.30
0.50
1,032,000 430 12.07 312,000 218,400
233.33%
RECLTD 25-Jul-19 CE 170.00 0.10 0.00
0.00%
0.15
0.05
1,032,000 172 0.83 2,028,000 -822,000
-28.84%
BAJFINANCE 25-Jul-19 CE 3,500.00 15.60 -40.65
-72.27%
63.85
15.20
1,023,000 4,092 268.64 232,000 51,250
28.35%
TCS 25-Jul-19 CE 2,140.00 6.00 -0.45
-6.98%
9.25
4.90
1,018,500 4,074 69.46 467,500 -62,250
-11.75%
JSWSTEEL 25-Jul-19 CE 270.00 1.10 -2.00
-64.52%
4.00
0.85
1,016,000 508 20.83 412,000 176,000
74.58%
AMBUJACEM 25-Jul-19 CE 225.00 0.90 -0.55
-37.93%
3.50
0.70
1,015,000 406 19.39 452,500 145,000
47.15%
NMDC 25-Jul-19 CE 115.00 2.25 -0.15
-6.25%
3.50
2.10
1,014,000 169 28.19 1,008,000 -288,000
-22.22%
INDUSINDBK 25-Jul-19 CE 1,540.00 2.15 -4.10
-65.60%
7.50
1.95
1,012,400 2,531 32.60 526,000 -400
-0.08%
SBIN 29-Aug-19 CE 380.00 5.80 -1.75
-23.18%
8.20
5.15
1,011,000 337 66.62 966,000 147,000
17.95%
NIFTY 29-Aug-19 CE 12,100.00 15.00 -12.40
-45.26%
29.95
12.40
1,008,975 13,453 180.91 279,075 -3,750
-1.33%
DISHTV 25-Jul-19 CE 33.00 0.95 -1.35
-58.70%
1.90
0.45
1,008,000 72 9.78 574,000 -28,000
-4.65%
IDFCFIRSTB 29-Aug-19 CE 45.00 0.45 -0.25
-35.71%
0.85
0.40
1,008,000 84 4.64 960,000 600,000
166.67%
CANBK 25-Jul-19 CE 270.00 4.25 -1.90
-30.89%
7.40
3.65
1,006,000 503 46.48 518,000 142,000
37.77%
DHFL 25-Jul-19 CE 60.00 0.95 -2.50
-72.46%
3.00
0.90
1,004,000 251 18.07 724,000 -440,000
-37.80%
BHARATFIN 25-Jul-19 CE 900.00 0.05 -16.00
-99.69%
20.45
0.05
998,000 1,996 23.85 90,500 0
0.00%
ONGC 25-Jul-19 CE 147.50 1.05 -0.25
-19.23%
1.60
0.85
990,000 264 10.89 412,500 157,500
61.76%
EQUITAS 25-Jul-19 CE 120.00 1.20 -3.25
-73.03%
3.70
1.10
988,000 247 21.24 524,000 408,000
351.72%
BANKNIFTY 25-Jul-19 CE 29,800.00 218.00 -544.85
-71.42%
563.30
173.65
986,960 49,348 2,227.08 119,020 119,000
595,000.00%
GAIL 25-Jul-19 CE 150.00 0.20 -0.10
-33.33%
0.30
0.15
986,790 370 1.87 1,189,482 -261,366
-18.01%
DABUR 25-Jul-19 CE 425.00 6.25 -5.10
-44.93%
13.05
4.75
980,000 784 80.56 120,000 53,750
81.13%
ZEEL 25-Jul-19 CE 350.00 15.90 -3.45
-17.83%
19.75
9.05
972,400 748 131.95 517,400 235,300
83.41%
DISHTV 25-Jul-19 CE 36.00 0.30 -0.65
-68.42%
0.75
0.20
966,000 69 3.48 476,000 -28,000
-5.56%
IOC 25-Jul-19 CE 145.00 3.00 -0.95
-24.05%
5.75
2.50
962,500 275 34.94 311,500 -31,500
-9.18%
HDFCBANK 25-Jul-19 CE 2,440.00 10.95 -6.60
-37.61%
20.00
8.30
962,250 3,849 123.26 314,250 34,250
12.23%
ADANIPOWER 25-Jul-19 CE 60.00 2.20 -1.25
-36.23%
3.50
1.50
960,000 48 23.71 1,680,000 -20,000
-1.18%
BANKINDIA 25-Jul-19 CE 87.50 0.30 -0.35
-53.85%
0.65
0.20
960,000 160 2.88 594,000 -66,000
-10.00%
BAJFINANCE 25-Jul-19 CE 3,400.00 40.10 -70.85
-63.86%
133.70
36.65
951,000 3,804 463.04 115,500 75,250
186.96%
NIFTY 29-Aug-19 CE 11,600.00 114.00 -86.30
-43.09%
215.00
107.20
948,675 12,649 1,311.83 317,025 160,275
102.25%
BANKINDIA 25-Jul-19 CE 82.50 0.95 -1.05
-52.50%
2.00
0.75
948,000 158 10.81 588,000 300,000
104.17%
SAIL 25-Jul-19 CE 52.00 0.10 0.00
0.00%
0.10
0.05
948,000 79 0.47 2,856,000 -456,000
-13.77%
YESBANK 29-Aug-19 CE 85.00 8.05 -2.20
-21.46%
10.30
8.05
946,000 430 85.71 514,800 347,600
207.89%
APOLLOTYRE 25-Jul-19 CE 180.00 0.70 -1.55
-68.89%
2.80
0.70
939,000 313 11.64 549,000 312,000
131.65%
M&M 25-Jul-19 CE 610.00 0.85 -3.55
-80.68%
5.95
0.80
930,000 930 16.37 397,000 108,000
37.37%
TATASTEEL 25-Jul-19 CE 510.00 0.55 -0.20
-26.67%
0.80
0.35
927,314 874 4.91 1,177,710 -170,821
-12.67%
TATAPOWER 25-Jul-19 CE 75.00 0.05 -0.05
-50.00%
0.10
0.05
927,000 103 0.46 2,565,000 -585,000
-18.57%
BEL 25-Jul-19 CE 110.00 0.15 -0.05
-25.00%
0.20
0.10
924,000 154 1.39 1,296,000 18,000
1.41%
YESBANK 25-Jul-19 CE 125.00 0.15 -0.15
-50.00%
0.25
0.15
921,800 419 1.57 1,830,400 -35,200
-1.89%
IOC 25-Jul-19 CE 147.50 1.80 -0.90
-33.33%
3.85
1.65
920,500 263 22.64 315,000 21,000
7.14%
ADANIPORTS 25-Jul-19 CE 430.00 0.55 -0.60
-52.17%
1.30
0.50
917,500 367 6.51 600,000 -177,500
-22.83%
TATAMOTORS 25-Jul-19 CE 150.00 6.05 -5.60
-48.07%
12.25
5.20
915,000 305 60.66 594,000 141,000
31.13%
ASHOKLEY 25-Jul-19 CE 92.50 0.05 -0.05
-50.00%
0.10
0.05
906,000 151 0.45 2,118,000 -210,000
-9.02%
IDEA 29-Aug-19 CE 10.00 1.30 -2.70
-67.50%
1.60
1.15
896,000 32 10.39 840,000 840,000
0.00%
ADANIPORTS 25-Jul-19 CE 410.00 3.90 -3.85
-49.68%
9.40
3.15
887,500 355 43.49 490,000 20,000
4.26%
ICICIBANK 25-Jul-19 CE 435.00 0.35 -0.70
-66.67%
1.20
0.35
884,125 643 5.57 683,375 -195,250
-22.22%
NBCC 25-Jul-19 CE 65.00 0.05 0.00
0.00%
0.10
0.05
884,000 104 0.44 2,048,500 -442,000
-17.75%
DISHTV 25-Jul-19 CE 37.50 0.20 -0.30
-60.00%
0.40
0.10
882,000 63 1.85 504,000 -350,000
-40.98%
NCC 25-Jul-19 CE 95.00 0.10 0.00
0.00%
0.10
0.05
880,000 110 0.62 1,840,000 -280,000
-13.21%
CANBK 25-Jul-19 CE 280.00 1.60 -1.15
-41.82%
3.30
1.45
874,000 437 16.61 526,000 -98,000
-15.71%
JSWSTEEL 25-Jul-19 CE 265.00 2.10 -3.15
-60.00%
6.30
1.65
870,000 435 30.19 268,000 158,000
143.64%
TECHM 25-Jul-19 CE 700.00 0.85 -1.50
-63.83%
2.75
0.80
867,600 723 10.76 1,041,600 7,200
0.70%
FEDERALBNK 25-Jul-19 CE 104.00 0.35 -0.10
-22.22%
0.40
0.25
861,000 123 2.84 812,000 -203,000
-20.00%
BIOCON 25-Jul-19 CE 250.00 2.20 -10.70
-82.95%
12.80
2.10
858,600 477 27.73 203,400 127,800
169.05%
ESCORTS 25-Jul-19 CE 540.00 2.10 -4.15
-66.40%
7.60
1.65
855,800 778 31.92 289,300 16,500
6.05%
BEL 25-Jul-19 CE 102.50 0.70 0.05
7.69%
1.00
0.30
852,000 142 5.45 348,000 -42,000
-10.77%
BANKBARODA 25-Jul-19 CE 140.00 0.05 -0.15
-75.00%
0.15
0.05
850,500 189 0.85 1,687,500 -153,000
-8.31%
ADANIENT 25-Jul-19 CE 135.00 2.10 -1.25
-37.31%
3.75
1.65
848,000 212 18.57 456,000 344,000
307.14%
WIPRO 25-Jul-19 CE 290.00 0.15 -0.20
-57.14%
0.25
0.15
844,800 264 1.52 1,337,600 -96,000
-6.70%
AXISBANK 25-Jul-19 CE 790.00 0.70 -0.35
-33.33%
1.10
0.60
822,000 685 5.92 561,600 -181,200
-24.39%
GAIL 25-Jul-19 CE 315.00 3.55 -1.40
-28.28%
4.20
2.65
821,436 308 26.70 418,719 0
0.00%
MINDTREE 25-Jul-19 CE 700.00 5.55 -8.10
-59.34%
20.00
4.35
821,400 1,369 83.13 225,000 67,200
42.59%
NIFTY 25-Jul-19 CE 12,500.00 1.00 0.05
5.26%
1.10
0.60
817,875 10,905 6.30 1,537,350 62,700
4.25%
IDEA 29-Aug-19 CE 14.00 0.15 0.00
0.00%
0.20
0.10
812,000 29 1.14 924,000 644,000
230.00%
PNB 25-Jul-19 CE 82.50 0.10 -0.05
-33.33%
0.15
0.05
812,000 116 0.81 1,645,000 -252,000
-13.28%
NCC 25-Jul-19 CE 100.00 0.10 0.00
0.00%
0.10
0.05
808,000 101 0.48 2,512,000 -464,000
-15.59%
YESBANK 25-Jul-19 CE 190.00 0.10 0.05
100.00%
0.10
0.05
800,800 364 0.40 261,800 -644,600
-71.12%
BANKNIFTY 25-Jul-19 CE 31,300.00 5.25 -5.90
-52.91%
14.90
4.65
800,440 40,022 59.39 60,820 -5,040
-7.65%
NIFTY 25-Jul-19 CE 12,100.00 1.75 0.45
34.62%
1.80
1.00
799,500 10,660 10.79 727,650 -91,350
-11.15%
M&M 25-Jul-19 CE 590.00 2.70 -10.40
-79.39%
11.80
2.40
795,000 795 39.11 236,000 230,000
3,833.33%
LT 25-Jul-19 CE 1,460.00 5.50 -5.20
-48.60%
12.00
4.65
794,625 2,119 53.40 318,375 6,750
2.17%
ESCORTS 25-Jul-19 CE 550.00 1.30 -2.55
-66.23%
4.75
1.00
794,200 722 17.47 254,100 -16,500
-6.10%
MINDTREE 25-Jul-19 CE 710.00 2.30 -7.70
-77.00%
15.00
2.25
792,000 1,320 71.76 139,200 43,800
45.91%
HDFCBANK 25-Jul-19 CE 2,420.00 15.70 -10.40
-39.85%
29.00
12.60
789,250 3,157 150.43 272,000 29,500
12.16%
NIFTY 25-Jul-19 CE 11,300.00 157.55 -143.20
-47.61%
336.95
132.10
786,450 10,486 1,316.52 156,900 120,150
326.94%
NBCC 25-Jul-19 CE 55.00 0.30 -0.20
-40.00%
0.45
0.25
782,000 92 2.50 731,000 -76,500
-9.47%
YESBANK 25-Jul-19 CE 180.00 0.05 0.00
0.00%
0.10
0.05
781,000 355 0.39 1,042,800 -609,400
-36.88%
BANKNIFTY 25-Jul-19 CE 31,400.00 6.85 -1.65
-19.41%
10.95
4.50
780,560 39,028 47.22 55,540 -1,940
-3.38%
KOTAKBANK 25-Jul-19 CE 1,540.00 7.60 -13.60
-64.15%
23.90
4.85
780,400 1,951 90.14 247,200 22,800
10.16%
MARUTI 25-Jul-19 CE 6,000.00 16.05 -27.10
-62.80%
46.70
13.00
779,100 10,388 189.94 231,975 32,475
16.28%
KOTAKBANK 25-Jul-19 CE 1,560.00 4.60 -8.45
-64.75%
13.90
2.45
778,800 1,947 50.78 236,800 29,200
14.07%
RBLBANK 29-Aug-19 CE 600.00 4.80 -15.40
-76.24%
21.95
4.10
777,600 648 73.25 392,400 358,800
1,067.86%
NMDC 25-Jul-19 CE 117.50 1.40 0.00
0.00%
2.10
1.15
774,000 129 12.38 624,000 -84,000
-11.86%
ESCORTS 25-Jul-19 CE 560.00 0.80 -1.50
-65.22%
2.80
0.70
773,300 703 9.90 574,200 62,700
12.26%
IOC 25-Jul-19 CE 155.00 0.45 -0.05
-10.00%
0.75
0.45
770,000 220 4.54 1,176,000 84,000
7.69%
BHARATFIN 25-Jul-19 CE 920.00 0.05 -5.60
-99.12%
6.20
0.05
768,500 1,537 9.53 280,000 0
0.00%
RELINFRA 25-Jul-19 CE 50.00 0.35 -1.35
-79.41%
1.75
0.35
768,000 192 9.29 940,000 -36,000
-3.69%
M&M 25-Jul-19 CE 620.00 0.70 -1.70
-70.83%
2.75
0.60
763,000 763 8.24 411,000 0
0.00%
BHEL 25-Jul-19 CE 67.00 0.20 -0.15
-42.86%
0.30
0.15
757,500 101 1.67 967,500 -45,000
-4.44%
NBCC 25-Jul-19 CE 60.00 0.05 -0.05
-50.00%
0.10
0.05
756,500 89 0.53 2,184,500 -331,500
-13.18%
TATAPOWER 25-Jul-19 CE 68.00 0.60 -0.05
-7.69%
0.90
0.35
756,000 84 4.31 522,000 -9,000
-1.69%
HDFC 25-Jul-19 CE 2,360.00 7.05 -3.25
-31.55%
13.00
3.75
755,000 1,510 53.76 193,500 78,500
68.26%
SBIN 25-Jul-19 CE 400.00 0.15 -0.10
-40.00%
0.25
0.15
753,000 251 1.20 3,207,000 -192,000
-5.65%
BPCL 25-Jul-19 CE 360.00 1.85 -0.45
-19.57%
2.65
1.50
752,400 418 15.65 549,000 -106,200
-16.21%
MANAPPURAM 25-Jul-19 CE 140.00 0.15 -0.30
-66.67%
0.50
0.15
750,000 125 1.73 1,296,000 18,000
1.41%
TATAPOWER 25-Jul-19 CE 67.00 1.00 0.00
0.00%
1.35
0.55
747,000 83 6.57 648,000 198,000
44.00%
NTPC 29-Aug-19 CE 130.00 3.55 1.00
39.22%
3.90
2.45
744,000 155 22.92 576,000 244,800
73.91%
ADANIPOWER 25-Jul-19 CE 64.00 0.75 -0.65
-46.43%
1.25
0.35
740,000 37 6.36 400,000 20,000
5.26%
HDFC 25-Jul-19 CE 2,340.00 7.50 -8.85
-54.13%
19.55
5.50
740,000 1,480 79.92 137,000 -11,000
-7.43%
AUROPHARMA 25-Jul-19 CE 590.00 1.15 -3.10
-72.94%
5.00
1.05
737,000 737 15.40 336,000 -1,000
-0.30%
COALINDIA 25-Jul-19 CE 235.00 0.45 -0.10
-18.18%
0.75
0.30
737,000 335 3.61 523,600 -68,200
-11.52%
AXISBANK 25-Jul-19 CE 730.00 9.70 -7.85
-44.73%
19.15
7.65
735,600 613 74.00 204,000 177,600
672.73%
INDUSINDBK 25-Jul-19 CE 1,440.00 14.50 -30.90
-68.06%
45.90
11.70
734,400 1,836 133.88 114,400 88,800
346.88%
HINDALCO 25-Jul-19 CE 207.50 0.25 -0.70
-73.68%
1.40
0.25
728,000 208 4.88 171,500 -56,000
-24.62%
PNB 25-Jul-19 CE 90.00 0.05 0.00
0.00%
0.10
0.05
728,000 104 0.36 4,473,000 -427,000
-8.71%
SBIN 29-Aug-19 CE 360.00 13.00 -2.95
-18.50%
17.15
12.10
723,000 241 95.29 396,000 174,000
78.38%
IGL 25-Jul-19 CE 330.00 1.20 0.45
60.00%
2.20
0.65
720,500 262 11.31 154,000 -46,750
-23.29%
IDFCFIRSTB 25-Jul-19 CE 41.00 0.50 -0.60
-54.55%
0.85
0.45
720,000 60 4.18 480,000 372,000
344.44%
HDFC 25-Jul-19 CE 2,320.00 12.00 -12.40
-50.82%
29.55
8.60
707,500 1,415 104.07 200,000 -20,500
-9.30%
HINDALCO 25-Jul-19 CE 202.50 0.75 -1.60
-68.09%
3.15
0.70
703,500 201 10.20 171,500 42,000
32.43%
ONGC 25-Jul-19 CE 140.00 4.95 0.05
1.02%
6.75
3.35
701,250 187 32.89 142,500 56,250
65.22%
ADANIENT 25-Jul-19 CE 150.00 0.35 -0.15
-30.00%
0.50
0.25
700,000 175 2.24 924,000 -80,000
-7.97%
ADANIPOWER 25-Jul-19 CE 62.50 0.95 -0.95
-50.00%
1.95
0.90
700,000 35 9.03 560,000 40,000
7.69%
UNIONBANK 25-Jul-19 CE 77.50 0.35 -0.40
-53.33%
0.80
0.25
700,000 100 2.73 770,000 -105,000
-12.00%
MOTHERSUMI 25-Jul-19 CE 115.00 0.65 -2.35
-78.33%
2.80
0.60
699,600 212 8.33 316,800 181,500
134.15%
LT 25-Jul-19 CE 1,440.00 8.80 -7.30
-45.34%
18.40
7.05
698,625 1,863 73.91 193,500 28,500
17.27%
TCS 25-Jul-19 CE 2,200.00 2.25 -0.30
-11.76%
3.05
1.55
697,750 2,791 15.63 928,500 -111,500
-10.72%
BHARTIARTL 25-Jul-19 CE 340.00 4.90 -2.25
-31.47%
9.00
3.75
694,125 375 34.15 253,587 90,699
55.68%
ARVIND 25-Jul-19 CE 62.50 0.20 -0.50
-71.43%
0.95
0.10
690,000 115 1.73 582,000 -54,000
-8.49%
BANKINDIA 25-Jul-19 CE 95.00 0.10 -0.10
-50.00%
0.20
0.05
690,000 115 0.69 1,776,000 -210,000
-10.57%
TATAMOTORS 29-Aug-19 CE 160.00 7.25 -3.35
-31.60%
10.00
7.00
687,000 229 55.92 465,000 273,000
142.19%
GAIL 25-Jul-19 CE 147.50 0.20 -0.45
-69.23%
0.60
0.15
682,752 256 2.05 320,040 -74,676
-18.92%
TECHM 25-Jul-19 CE 690.00 1.20 -2.55
-68.00%
4.80
1.10
680,400 567 13.40 376,800 112,800
42.73%
ITC 25-Jul-19 CE 277.50 0.50 -0.70
-58.33%
1.40
0.40
679,200 283 4.21 504,000 -24,000
-4.55%
LT 25-Jul-19 CE 1,420.00 13.85 -10.25
-42.53%
27.40
10.90
679,125 1,811 106.28 116,625 70,875
154.92%
NIFTY 01-Aug-19 CE 11,550.00 45.50 -79.45
-63.59%
136.30
39.00
676,275 9,017 380.47 141,075 140,625
31,250.00%
IBULHSGFIN 25-Jul-19 CE 640.00 14.35 -17.90
-55.50%
39.00
14.10
676,000 845 129.99 406,400 161,600
66.01%
PETRONET 25-Jul-19 CE 255.00 0.55 -0.75
-57.69%
1.50
0.40
672,000 224 4.77 888,000 -159,000
-15.19%
NIFTY 01-Aug-19 CE 11,650.00 24.60 -50.00
-67.02%
87.50
20.75
670,350 8,938 249.04 54,300 37,950
232.11%
RELIANCE 25-Jul-19 CE 1,240.00 29.55 -7.90
-21.09%
41.50
26.00
670,000 1,340 209.51 172,000 78,500
83.96%
PFC 25-Jul-19 CE 127.50 0.40 -0.30
-42.86%
0.95
0.35
669,600 108 4.15 632,400 -68,200
-9.73%
BIOCON 25-Jul-19 CE 255.00 1.20 -7.55
-86.29%
9.35
1.15
666,000 370 15.18 100,800 19,800
24.44%
PNB 25-Jul-19 CE 95.00 0.05 0.00
0.00%
0.10
0.05
665,000 95 0.33 1,554,000 -210,000
-11.90%
BAJFINANCE 25-Jul-19 CE 3,450.00 25.00 -54.40
-68.51%
93.10
25.00
661,250 2,645 227.40 55,750 26,750
92.24%
KOTAKBANK 25-Jul-19 CE 1,520.00 13.50 -17.20
-56.03%
33.00
8.80
660,800 1,652 107.97 164,800 18,400
12.57%
HINDPETRO 25-Jul-19 CE 300.00 1.60 -0.55
-25.58%
2.75
1.15
659,400 314 11.14 575,400 -88,200
-13.29%
DHFL 25-Jul-19 CE 55.00 2.00 -3.60
-64.29%
4.00
1.90
656,000 164 15.81 620,000 -348,000
-35.95%
ASHOKLEY 25-Jul-19 CE 75.00 2.20 -1.70
-43.59%
4.50
1.75
654,000 109 15.11 312,000 168,000
116.67%
BEL 25-Jul-19 CE 115.00 0.10 0.00
0.00%
0.10
0.05
654,000 109 0.46 1,332,000 -252,000
-15.91%
ACC 25-Jul-19 CE 1,680.00 2.30 -3.90
-62.90%
15.90
2.10
653,200 1,633 42.13 120,000 66,400
123.88%
DHFL 25-Jul-19 CE 80.00 0.25 -0.50
-66.67%
0.50
0.05
652,000 163 1.70 716,000 -468,000
-39.53%
TITAN 25-Jul-19 CE 1,080.00 21.45 3.20
17.53%
28.90
16.90
650,250 867 145.40 123,750 -18,000
-12.70%
TATAMOTORS 29-Aug-19 CE 170.00 4.10 -1.95
-32.23%
6.20
3.90
648,000 216 29.94 699,000 24,000
3.56%
MCDOWELL-N 25-Jul-19 CE 600.00 9.40 -7.60
-44.71%
17.45
6.45
641,250 513 66.37 407,500 51,250
14.39%
VOLTAS 25-Jul-19 CE 600.00 2.35 -0.35
-12.96%
3.25
1.10
638,000 638 15.44 291,000 58,000
24.89%
NIFTY 25-Jul-19 CE 12,200.00 1.60 0.40
33.33%
1.60
0.95
635,400 8,472 7.43 899,400 -93,375
-9.41%
ITC 25-Jul-19 CE 285.00 0.15 -0.10
-40.00%
0.30
0.15
631,200 263 1.14 1,764,000 -45,600
-2.52%
JSWSTEEL 25-Jul-19 CE 280.00 0.40 -0.55
-57.89%
1.15
0.35
630,000 315 3.84 742,000 4,000
0.54%
PNB 25-Jul-19 CE 85.00 0.10 0.00
0.00%
0.10
0.05
630,000 90 0.38 4,284,000 -294,000
-6.42%
JINDALSTEL 25-Jul-19 CE 155.00 0.25 -0.20
-44.44%
0.60
0.25
620,800 194 2.23 598,400 -99,200
-14.22%
ASHOKLEY 29-Aug-19 CE 80.00 2.75 -0.75
-21.43%
3.50
2.45
618,000 103 17.18 492,000 366,000
290.48%
WIPRO 25-Jul-19 CE 285.00 0.20 -0.30
-60.00%
0.35
0.15
617,600 193 1.42 857,600 -57,600
-6.29%
RELIANCE 25-Jul-19 CE 1,400.00 0.95 -0.05
-5.00%
1.20
0.65
617,500 1,235 5.37 1,155,000 177,000
18.10%
EQUITAS 25-Jul-19 CE 130.00 0.30 -0.30
-50.00%
0.90
0.20
616,000 154 2.65 712,000 -12,000
-1.66%
ADANIENT 25-Jul-19 CE 145.00 0.45 -0.35
-43.75%
1.35
0.40
612,000 153 3.12 568,000 -112,000
-16.47%
JSWSTEEL 25-Jul-19 CE 275.00 0.65 -1.05
-61.76%
2.25
0.50
612,000 306 6.36 302,000 -4,000
-1.31%
SAIL 29-Aug-19 CE 50.00 0.80 -0.15
-15.79%
1.00
0.70
612,000 51 5.02 924,000 276,000
42.59%
INDUSINDBK 25-Jul-19 CE 1,600.00 1.30 -0.95
-42.22%
2.70
1.00
608,800 1,522 8.34 851,600 -102,400
-10.73%
HDFCBANK 25-Jul-19 CE 2,460.00 7.40 -4.75
-39.09%
13.65
5.55
608,000 2,432 53.50 268,250 26,500
10.96%
BANKBARODA 25-Jul-19 CE 132.50 0.25 -0.20
-44.44%
0.40
0.15
607,500 135 1.28 423,000 -202,500
-32.37%
INDIGO 25-Jul-19 CE 1,480.00 41.00 4.20
11.41%
45.00
33.25
605,400 1,009 237.50 164,400 23,400
16.60%
YESBANK 29-Aug-19 CE 120.00 1.65 -0.40
-19.51%
2.10
1.45
605,000 275 10.04 1,515,800 72,600
5.03%
NIFTY 29-Aug-19 CE 12,200.00 11.50 -6.00
-34.29%
20.25
8.30
604,800 8,064 70.40 326,625 39,975
13.95%
TECHM 25-Jul-19 CE 670.00 4.40 -6.00
-57.69%
11.75
3.35
603,600 503 27.58 189,600 62,400
49.06%
GAIL 25-Jul-19 CE 160.00 0.10 0.00
0.00%
0.10
0.05
602,742 226 0.36 1,200,150 -442,722
-26.95%
IGL 25-Jul-19 CE 320.00 4.90 1.90
63.33%
6.20
2.30
599,500 218 25.30 236,500 -63,250
-21.10%
L&TFH 25-Jul-19 CE 127.50 0.20 -0.50
-71.43%
0.75
0.20
598,500 133 2.39 261,000 -157,500
-37.63%
FEDERALBNK 25-Jul-19 CE 99.00 1.30 -0.40
-23.53%
2.25
1.25
595,000 85 9.34 357,000 119,000
50.00%
LT 25-Jul-19 CE 1,500.00 2.30 -1.90
-45.24%
4.85
2.30
593,625 1,583 16.62 575,625 3,000
0.52%
BANKNIFTY 25-Jul-19 CE 33,100.00 1.30 -0.35
-21.21%
3.00
0.65
593,580 29,679 11.22 2,240 160
7.69%
ZEEL 25-Jul-19 CE 400.00 2.10 -0.35
-14.29%
2.65
1.10
591,500 455 10.82 816,400 -19,500
-2.33%
WIPRO 25-Jul-19 CE 267.50 2.25 -2.55
-53.13%
4.40
1.80
588,800 184 14.72 220,800 115,200
109.09%
WIPRO 25-Jul-19 CE 272.50 0.95 -1.70
-64.15%
2.20
0.75
588,800 184 6.83 214,400 -12,800
-5.63%
PETRONET 25-Jul-19 CE 250.00 1.05 -1.15
-52.27%
2.70
0.80
588,000 196 8.06 444,000 30,000
7.25%
DABUR 25-Jul-19 CE 445.00 1.35 -2.05
-60.29%
3.80
1.20
586,250 469 15.65 83,750 61,250
272.22%
RBLBANK 25-Jul-19 CE 510.00 12.30 -153.30
-92.57%
21.65
11.35
580,800 484 83.17 153,600 153,600
0.00%
INDIGO 25-Jul-19 CE 1,600.00 7.70 0.70
10.00%
9.30
6.00
580,200 967 46.18 443,400 32,400
7.88%
AXISBANK 25-Jul-19 CE 800.00 0.60 -0.20
-25.00%
0.95
0.50
578,400 482 3.53 1,372,800 -172,800
-11.18%
NIFTY 25-Jul-19 CE 11,950.00 2.10 0.00
0.00%
2.40
1.40
578,250 7,710 9.89 132,300 -53,625
-28.84%
JUSTDIAL 25-Jul-19 CE 780.00 6.30 0.25
4.13%
8.30
4.40
578,200 413 38.10 233,800 -37,800
-13.92%
SUNPHARMA 25-Jul-19 CE 450.00 0.60 -0.70
-53.85%
1.80
0.55
576,400 524 4.78 679,800 -24,200
-3.44%
NIFTY 25-Jul-19 CE 12,300.00 1.35 0.30
28.57%
2.00
0.75
576,300 7,684 7.26 806,775 26,175
3.35%
TCS 25-Jul-19 CE 2,080.00 24.00 2.40
11.11%
33.45
17.80
576,250 2,305 146.08 74,000 -16,500
-18.23%
COLPAL 25-Jul-19 CE 1,200.00 4.80 -13.60
-73.91%
23.00
3.25
576,100 823 66.77 136,500 33,600
32.65%
BHEL 25-Jul-19 CE 68.00 0.15 -0.05
-25.00%
0.25
0.10
570,000 76 0.80 1,012,500 -37,500
-3.57%
BHEL 25-Jul-19 CE 75.00 0.05 0.00
0.00%
0.05
0.05
570,000 76 0.28 4,852,500 127,500
2.70%
YESBANK 25-Jul-19 CE 160.00 0.05 -0.05
-50.00%
0.10
0.05
567,600 258 0.28 1,474,000 -354,200
-19.37%
ASHOKLEY 29-Aug-19 CE 85.00 1.40 -0.50
-26.32%
1.90
1.25
564,000 94 8.07 558,000 228,000
69.09%
ASHOKLEY 29-Aug-19 CE 90.00 0.70 -0.30
-30.00%
1.00
0.60
564,000 94 4.40 942,000 306,000
48.11%
DISHTV 25-Jul-19 CE 31.00 1.80 -2.00
-52.63%
2.95
1.00
560,000 40 8.79 308,000 42,000
15.79%
EXIDEIND 25-Jul-19 CE 205.00 0.35 -2.05
-85.42%
2.50
0.30
559,200 233 3.69 235,200 -50,400
-17.65%
EXIDEIND 25-Jul-19 CE 210.00 0.25 -0.85
-77.27%
1.65
0.20
556,800 232 2.00 441,600 -12,000
-2.65%
UPL 25-Jul-19 CE 660.00 5.25 -5.95
-53.13%
14.60
3.20
553,500 615 34.43 148,500 10,800
7.84%
NTPC 25-Jul-19 CE 140.00 0.20 0.00
0.00%
0.30
0.10
552,000 115 1.05 1,358,400 -120,000
-8.12%
NMDC 25-Jul-19 CE 125.00 0.25 -0.05
-16.67%
0.40
0.25
546,000 91 1.64 1,014,000 -96,000
-8.65%
NTPC 29-Aug-19 CE 135.00 1.85 0.40
27.59%
2.00
1.25
542,400 113 9.00 451,200 19,200
4.44%
INDUSINDBK 25-Jul-19 CE 1,450.00 11.00 -29.85
-73.07%
43.95
9.80
542,000 1,355 84.55 94,800 80,000
540.54%
IDFCFIRSTB 25-Jul-19 CE 46.00 0.05 -0.05
-50.00%
0.10
0.05
540,000 45 0.27 684,000 -108,000
-13.64%
TATAGLOBAL 25-Jul-19 CE 260.00 0.75 -1.80
-70.59%
2.55
0.55
540,000 200 5.67 361,800 -2,700
-0.74%
M&M 25-Jul-19 CE 630.00 0.55 -0.80
-59.26%
1.50
0.50
538,000 538 3.87 388,000 -99,000
-20.33%
SUNTV 25-Jul-19 CE 480.00 2.50 -1.65
-39.76%
5.35
1.90
538,000 538 16.89 150,000 -30,000
-16.67%
RBLBANK 25-Jul-19 CE 650.00 0.30 -1.35
-81.82%
1.90
0.30
536,400 447 4.24 186,000 -24,000
-11.43%
AUROPHARMA 25-Jul-19 CE 560.00 6.45 -11.15
-63.35%
18.20
5.75
535,000 535 45.80 210,000 198,000
1,650.00%
TATASTEEL 25-Jul-19 CE 520.00 0.45 -0.05
-10.00%
0.55
0.25
533,683 503 1.92 1,636,062 -237,664
-12.68%
ESCORTS 25-Jul-19 CE 530.00 4.00 -6.20
-60.78%
11.50
2.90
533,500 485 29.56 116,600 70,400
152.38%
TVSMOTOR 25-Jul-19 CE 420.00 2.45 -3.90
-61.42%
6.70
1.90
532,400 484 18.37 126,500 38,500
43.75%
YESBANK 29-Aug-19 CE 95.00 4.95 -1.45
-22.66%
6.90
4.60
532,400 242 29.28 437,800 74,800
20.61%
FEDERALBNK 25-Jul-19 CE 106.00 0.20 -0.15
-42.86%
0.35
0.15
532,000 76 1.17 784,000 -168,000
-17.65%
IDEA 29-Aug-19 CE 15.00 0.10 0.00
0.00%
0.10
0.10
532,000 19 0.53 1,092,000 448,000
69.57%
IDFCFIRSTB 25-Jul-19 CE 48.00 0.05 0.00
0.00%
0.05
0.05
528,000 44 0.26 672,000 -444,000
-39.78%
M&M 25-Jul-19 CE 580.00 4.80 -15.05
-75.82%
18.35
4.50
525,000 525 36.02 209,000 207,000
10,350.00%
PNB 25-Jul-19 CE 87.50 0.10 0.00
0.00%
0.10
0.05
525,000 75 0.42 1,428,000 -133,000
-8.52%
WIPRO 25-Jul-19 CE 260.00 6.90 -3.95
-36.41%
9.60
5.85
524,800 164 38.57 694,400 -272,000
-28.15%
DABUR 25-Jul-19 CE 460.00 0.50 -0.95
-65.52%
1.60
0.40
523,750 419 5.03 138,750 78,750
131.25%
INDUSINDBK 25-Jul-19 CE 1,560.00 1.55 -2.70
-63.53%
4.60
1.45
522,000 1,305 11.95 421,600 -53,600
-11.28%
JUSTDIAL 25-Jul-19 CE 800.00 4.10 0.15
3.80%
5.20
2.65
519,400 371 20.93 480,200 -2,800
-0.58%
DISHTV 25-Jul-19 CE 37.00 0.15 -0.50
-76.92%
0.45
0.15
518,000 37 1.04 420,000 -336,000
-44.44%
L&TFH 25-Jul-19 CE 140.00 0.05 -0.10
-66.67%
0.10
0.05
517,500 115 0.26 441,000 -189,000
-30.00%
MANAPPURAM 25-Jul-19 CE 132.50 0.35 -1.50
-81.08%
2.00
0.30
516,000 86 4.95 246,000 48,000
24.24%
HDFC 25-Jul-19 CE 2,300.00 20.00 -16.70
-45.50%
43.00
15.15
513,000 1,026 113.89 151,500 -62,000
-29.04%
UJJIVAN 25-Jul-19 CE 290.00 1.00 -3.70
-78.72%
5.05
1.00
512,000 320 13.52 222,400 22,400
11.20%
BEL 25-Jul-19 CE 95.00 4.65 1.50
47.62%
5.00
1.35
510,000 85 14.79 108,000 72,000
200.00%
INDUSINDBK 25-Jul-19 CE 1,550.00 2.00 -3.25
-61.90%
5.70
1.70
506,400 1,266 14.48 420,000 14,800
3.65%
BANKINDIA 25-Jul-19 CE 100.00 0.05 -0.10
-66.67%
0.10
0.05
504,000 84 0.30 2,304,000 -204,000
-8.13%
ONGC 25-Jul-19 CE 152.50 0.40 -0.10
-20.00%
0.55
0.35
502,500 134 2.26 427,500 -217,500
-33.72%
TATAGLOBAL 25-Jul-19 CE 250.00 3.50 -4.00
-53.33%
7.50
2.65
499,500 185 19.13 164,700 126,900
335.71%
YESBANK 25-Jul-19 CE 135.00 0.10 -0.10
-50.00%
0.20
0.10
499,400 227 0.50 662,200 -222,200
-25.12%
LICHSGFIN 25-Jul-19 CE 550.00 0.95 -2.75
-74.32%
3.55
0.80
498,300 453 9.37 185,900 -27,500
-12.89%
RECLTD 25-Jul-19 CE 157.50 0.30 -0.15
-33.33%
0.55
0.30
498,000 83 1.94 360,000 -24,000
-6.25%
BPCL 25-Jul-19 CE 350.00 5.10 -0.45
-8.11%
6.65
4.10
496,800 276 27.22 333,000 37,800
12.80%
CADILAHC 25-Jul-19 CE 240.00 0.85 -0.10
-10.53%
2.20
0.60
496,000 310 5.70 372,800 52,800
16.50%
BANKBARODA 29-Aug-19 CE 130.00 2.75 -1.15
-29.49%
4.00
2.45
495,000 110 15.30 1,071,000 85,500
8.68%
NIFTY 25-Jul-19 CE 12,400.00 1.15 0.15
15.00%
1.65
0.55
495,000 6,600 4.21 600,675 -66,750
-10.00%
MARUTI 25-Jul-19 CE 5,900.00 36.45 -44.95
-55.22%
92.00
24.10
493,875 6,585 232.12 85,200 48,375
131.36%
GAIL 25-Jul-19 CE 300.00 9.40 -2.35
-20.00%
10.80
7.30
493,395 185 43.22 168,021 0
0.00%
GAIL 25-Jul-19 CE 305.00 7.05 -1.90
-21.23%
8.25
5.45
493,395 185 31.68 176,022 0
0.00%
UJJIVAN 25-Jul-19 CE 280.00 2.45 -6.95
-73.94%
9.95
2.35
491,200 307 18.37 188,800 110,400
140.82%
FEDERALBNK 25-Jul-19 CE 108.00 0.15 -0.05
-25.00%
0.20
0.10
490,000 70 0.78 1,246,000 -182,000
-12.75%
APOLLOTYRE 25-Jul-19 CE 190.00 0.20 -0.30
-60.00%
0.55
0.15
489,000 163 1.42 528,000 -39,000
-6.88%
VEDL 25-Jul-19 CE 167.50 1.40 -0.50
-26.32%
2.25
1.10
489,000 163 7.63 144,000 -12,000
-7.69%
DHFL 25-Jul-19 CE 200.00 0.05 0.00
0.00%
0.10
0.05
488,000 122 0.24 1,628,000 -488,000
-23.06%
BAJFINANCE 25-Jul-19 CE 3,600.00 7.00 -15.25
-68.54%
26.30
6.50
487,250 1,949 54.96 234,750 31,750
15.64%
RECLTD 25-Jul-19 CE 147.50 3.15 -0.05
-1.56%
4.10
2.60
486,000 81 15.45 216,000 0
0.00%
JUSTDIAL 25-Jul-19 CE 760.00 11.90 1.45
13.88%
14.50
8.25
481,600 344 53.94 231,000 -16,800
-6.78%
ESCORTS 25-Jul-19 CE 580.00 0.45 -0.45
-50.00%
0.95
0.45
480,700 437 2.74 463,100 -113,300
-19.66%
IOC 25-Jul-19 CE 152.50 0.65 -0.20
-23.53%
1.30
0.55
479,500 137 4.27 304,500 -28,000
-8.42%
AUROPHARMA 25-Jul-19 CE 610.00 0.75 -0.85
-53.13%
1.80
0.75
477,000 477 4.48 362,000 -57,000
-13.60%
NBCC 29-Aug-19 CE 52.50 3.00 0.10
3.45%
3.05
2.70
476,000 56 13.85 484,500 459,000
1,800.00%
HINDZINC 25-Jul-19 CE 230.00 1.05 -1.60
-60.38%
2.95
1.00
470,400 147 7.76 217,600 99,200
83.78%
LT 25-Jul-19 CE 1,480.00 3.60 -3.35
-48.20%
8.00
3.00
469,875 1,253 20.16 342,000 -9,000
-2.56%
BANKBARODA 29-Aug-19 CE 125.00 4.05 -1.50
-27.03%
5.80
3.85
468,000 104 21.48 324,000 148,500
84.62%
ITC 25-Jul-19 CE 290.00 0.10 -0.05
-33.33%
0.20
0.10
468,000 195 0.61 2,824,800 -124,800
-4.23%
AUROPHARMA 25-Jul-19 CE 620.00 0.60 -0.60
-50.00%
1.30
0.60
467,000 467 3.41 701,000 -10,000
-1.41%
SBIN 29-Aug-19 CE 390.00 3.45 -1.35
-28.13%
5.25
3.15
462,000 154 17.14 429,000 174,000
68.24%
ADANIPOWER 25-Jul-19 CE 63.00 1.10 -0.70
-38.89%
1.60
0.70
460,000 23 5.29 400,000 180,000
81.82%
POWERGRID 25-Jul-19 CE 205.00 2.20 -0.75
-25.42%
3.55
1.50
460,000 115 10.40 244,000 -12,000
-4.69%
LICHSGFIN 25-Jul-19 CE 540.00 2.25 -4.50
-66.67%
7.00
2.05
457,600 416 17.11 159,500 39,600
33.03%
BHEL 25-Jul-19 CE 64.00 0.80 -0.35
-30.43%
1.20
0.80
457,500 61 4.48 405,000 45,000
12.50%
APOLLOTYRE 25-Jul-19 CE 185.00 0.35 -0.65
-65.00%
1.40
0.35
456,000 152 2.78 282,000 -57,000
-16.81%
CANBK 25-Jul-19 CE 275.00 2.65 -1.40
-34.57%
4.95
2.30
456,000 228 14.00 244,000 -26,000
-9.63%
HEROMOTOCO 25-Jul-19 CE 2,500.00 7.80 -21.70
-73.56%
33.15
6.30
455,400 2,277 57.74 102,800 39,400
62.15%
BANKINDIA 25-Jul-19 CE 80.00 1.75 -1.50
-46.15%
3.85
1.60
450,000 75 9.90 198,000 72,000
57.14%
ASIANPAINT 25-Jul-19 CE 1,400.00 10.20 -4.10
-28.67%
19.50
8.20
449,400 749 55.77 284,400 19,200
7.24%
INFY 25-Jul-19 CE 770.00 18.05 -6.95
-27.80%
26.15
15.35
448,800 374 84.28 387,600 -308,400
-44.31%
FEDERALBNK 25-Jul-19 CE 107.00 0.20 -0.10
-33.33%
0.30
0.15
448,000 64 0.85 889,000 -84,000
-8.63%
ADANIENT 25-Jul-19 CE 160.00 0.20 -0.05
-20.00%
0.20
0.10
444,000 111 0.62 1,112,000 -248,000
-18.24%
AXISBANK 25-Jul-19 CE 820.00 0.45 -0.10
-18.18%
0.50
0.35
444,000 370 1.78 1,165,200 -109,200
-8.57%
INDIGO 25-Jul-19 CE 1,520.00 26.00 3.85
17.38%
28.00
20.90
441,600 736 105.98 127,800 13,800
12.11%
NCC 29-Aug-19 CE 85.00 2.65 -0.60
-18.46%
4.30
2.00
440,000 55 14.56 328,000 216,000
192.86%
EXIDEIND 25-Jul-19 CE 190.00 2.95 -27.60
-90.34%
6.90
2.45
439,200 183 16.65 100,800 100,800
0.00%
COLPAL 25-Jul-19 CE 1,220.00 3.25 -6.25
-65.79%
12.20
2.40
436,800 624 26.86 114,100 -8,400
-6.86%
IBULHSGFIN 25-Jul-19 CE 720.00 1.95 -2.95
-60.20%
6.25
1.90
435,200 544 12.36 471,200 -20,000
-4.07%
PFC 25-Jul-19 CE 140.00 0.05 -0.05
-50.00%
0.10
0.05
434,000 70 0.30 1,860,000 -173,600
-8.54%
JINDALSTEL 29-Aug-19 CE 140.00 9.35 -1.60
-14.61%
12.05
8.50
432,000 135 43.46 1,084,800 307,200
39.51%
SBIN 29-Aug-19 CE 400.00 2.25 -0.60
-21.05%
3.40
2.00
432,000 144 12.23 750,000 117,000
18.48%
TATAGLOBAL 25-Jul-19 CE 255.00 1.55 -3.15
-67.02%
3.70
1.30
429,300 159 8.41 99,900 21,600
27.59%
L&TFH 25-Jul-19 CE 110.00 4.00 -3.80
-48.72%
7.70
4.00
423,000 94 20.60 247,500 157,500
175.00%
TCS 25-Jul-19 CE 2,160.00 3.90 -0.45
-10.34%
5.95
3.00
423,000 1,692 17.85 382,250 -53,250
-12.23%
TATAPOWER 25-Jul-19 CE 69.00 0.35 -0.10
-22.22%
0.50
0.25
423,000 47 1.44 342,000 9,000
2.70%
ITC 25-Jul-19 CE 300.00 0.05 -0.05
-50.00%
0.10
0.05
422,400 176 0.21 2,296,800 -307,200
-11.80%
MARUTI 25-Jul-19 CE 6,100.00 8.75 -12.45
-58.73%
24.30
7.50
420,000 5,600 52.84 163,950 3,150
1.96%
UPL 25-Jul-19 CE 670.00 3.90 -3.65
-48.34%
9.25
2.15
414,900 461 16.02 162,900 -17,100
-9.50%
MINDTREE 25-Jul-19 CE 730.00 1.95 -3.25
-62.50%
7.25
1.75
409,800 683 15.24 108,000 -29,400
-21.40%
IDFCFIRSTB 25-Jul-19 CE 47.00 0.05 0.00
0.00%
0.05
0.05
408,000 34 0.20 864,000 -216,000
-20.00%
UPL 25-Jul-19 CE 700.00 1.35 -1.15
-46.00%
3.00
0.85
405,900 451 5.07 464,400 3,600
0.78%
BHEL 25-Jul-19 CE 74.00 0.05 -0.05
-50.00%
0.05
0.05
405,000 54 0.20 810,000 7,500
0.93%
RELIANCE 29-Aug-19 CE 1,300.00 24.90 -3.00
-10.75%
30.50
22.50
404,000 808 103.71 258,500 119,000
85.30%
PEL 25-Jul-19 CE 2,000.00 13.00 -25.90
-66.58%
57.00
10.95
401,056 1,328 85.42 126,538 11,778
10.26%
NATIONALUM 25-Jul-19 CE 50.00 0.05 -0.10
-66.67%
0.15
0.05
400,000 40 0.32 1,810,000 -190,000
-9.50%
TECHM 25-Jul-19 CE 710.00 0.70 -0.90
-56.25%
1.90
0.65
397,200 331 3.30 687,600 -4,800
-0.69%
BAJFINANCE 25-Jul-19 CE 3,550.00 8.50 -27.50
-76.39%
42.00
7.80
396,250 1,585 73.39 110,250 22,000
24.93%
INDIGO 25-Jul-19 CE 1,540.00 19.30 2.45
14.54%
20.95
15.40
395,400 659 71.53 146,400 5,400
3.83%
POWERGRID 25-Jul-19 CE 207.50 1.30 -0.60
-31.58%
2.25
0.95
392,000 98 6.12 252,000 0
0.00%
TITAN 25-Jul-19 CE 1,160.00 1.05 -0.25
-19.23%
1.90
0.95
391,500 522 5.21 401,250 -27,000
-6.30%
TVSMOTOR 25-Jul-19 CE 410.00 4.80 -5.60
-53.85%
10.25
3.60
390,500 355 23.16 69,300 44,000
173.91%
TECHM 25-Jul-19 CE 720.00 0.50 -0.70
-58.33%
1.25
0.50
390,000 325 2.57 870,000 -30,000
-3.33%
LICHSGFIN 25-Jul-19 CE 560.00 0.70 -1.25
-64.10%
1.80
0.60
388,300 353 3.69 231,000 -9,900
-4.11%
MCDOWELL-N 25-Jul-19 CE 610.00 6.60 -5.90
-47.20%
12.35
4.45
387,500 310 30.03 248,750 13,750
5.85%
YESBANK 25-Jul-19 CE 170.00 0.05 0.00
0.00%
0.10
0.05
387,200 176 0.19 1,192,400 -374,000
-23.88%
RELCAPITAL 25-Jul-19 CE 60.00 0.60 -0.45
-42.86%
1.65
0.55
387,000 129 4.02 705,000 -63,000
-8.20%
YESBANK 29-Aug-19 CE 105.00 2.95 -1.00
-25.32%
4.15
2.90
385,000 175 12.55 431,200 35,200
8.89%
KOTAKBANK 25-Jul-19 CE 1,500.00 22.00 -21.95
-49.94%
44.00
15.70
384,400 961 86.07 132,400 -25,600
-16.20%
PFC 25-Jul-19 CE 135.00 0.10 -0.10
-50.00%
0.25
0.10
384,400 62 0.54 1,946,800 -173,600
-8.19%
NIFTY 01-Aug-19 CE 11,900.00 6.95 -3.85
-35.65%
12.85
5.00
381,825 5,091 29.48 66,225 9,825
17.42%
ADANIPOWER 25-Jul-19 CE 62.00 1.30 -1.15
-46.94%
2.05
1.30
380,000 19 6.00 220,000 100,000
83.33%
NATIONALUM 25-Jul-19 CE 48.00 0.15 -0.15
-50.00%
0.40
0.15
380,000 38 0.65 440,000 -40,000
-8.33%
BAJFINANCE 25-Jul-19 CE 3,300.00 87.95 -112.05
-56.03%
175.00
72.55
379,750 1,519 332.28 71,500 61,000
580.95%
ZEEL 25-Jul-19 CE 390.00 3.00 -1.05
-25.93%
4.10
1.50
371,800 286 9.78 222,300 44,200
24.82%
BANKNIFTY 25-Jul-19 CE 31,600.00 3.25 -2.35
-41.96%
6.50
3.25
369,640 18,482 16.01 29,680 -2,540
-7.88%
YESBANK 25-Jul-19 CE 210.00 0.05 0.00
0.00%
0.10
0.05
369,600 168 0.18 253,000 -305,800
-54.72%
TATASTEEL 25-Jul-19 CE 450.00 13.00 -6.85
-34.51%
25.15
10.05
368,167 347 49.33 194,163 73,209
60.53%
HINDALCO 25-Jul-19 CE 215.00 0.05 -0.15
-75.00%
0.25
0.05
367,500 105 0.40 1,260,000 -21,000
-1.64%
HDFC 25-Jul-19 CE 2,400.00 3.00 -0.75
-20.00%
4.85
1.30
367,000 734 8.51 180,000 20,000
12.50%
IBULHSGFIN 25-Jul-19 CE 740.00 1.40 -1.55
-52.54%
3.90
1.20
366,400 458 6.60 372,000 -59,200
-13.73%
POWERGRID 25-Jul-19 CE 215.00 0.40 -0.05
-11.11%
0.55
0.25
364,000 91 1.42 972,000 20,000
2.10%
SBIN 29-Aug-19 CE 375.00 7.05 -2.10
-22.95%
9.95
6.45
363,000 121 28.46 273,000 99,000
56.90%
JINDALSTEL 25-Jul-19 CE 160.00 0.20 -0.10
-33.33%
0.30
0.15
361,600 113 0.76 700,800 -214,400
-23.43%
HINDPETRO 25-Jul-19 CE 295.00 2.75 -0.75
-21.43%
4.40
2.25
361,200 172 10.26 344,400 -2,100
-0.61%
MANAPPURAM 25-Jul-19 CE 125.00 1.60 -4.55
-73.98%
5.75
1.30
360,000 60 6.91 198,000 156,000
371.43%
NATIONALUM 25-Jul-19 CE 46.00 0.45 -0.65
-59.09%
0.90
0.45
360,000 36 2.34 300,000 180,000
150.00%
NCC 25-Jul-19 CE 92.50 0.05 -0.05
-50.00%
0.15
0.05
360,000 45 0.32 616,000 -104,000
-14.44%
NTPC 25-Jul-19 CE 137.50 0.20 -0.10
-33.33%
0.45
0.15
360,000 75 1.12 484,800 -86,400
-15.13%
HEROMOTOCO 25-Jul-19 CE 2,550.00 4.90 -10.10
-67.33%
20.00
3.55
359,200 1,796 26.62 96,800 20,200
26.37%
BPCL 25-Jul-19 CE 370.00 0.70 -0.30
-30.00%
1.00
0.60
356,400 198 2.67 457,200 -27,000
-5.58%
HDFCBANK 25-Jul-19 CE 2,500.00 4.10 -1.75
-29.91%
6.55
3.00
355,500 1,422 15.54 453,000 38,750
9.35%
INDIGO 25-Jul-19 CE 1,460.00 52.90 7.30
16.01%
56.00
41.30
353,400 589 170.52 93,000 -12,600
-11.93%
TATAPOWER 25-Jul-19 CE 71.00 0.15 -0.10
-40.00%
0.50
0.10
351,000 39 0.53 513,000 -153,000
-22.97%
ESCORTS 25-Jul-19 CE 520.00 7.50 -8.25
-52.38%
16.85
5.10
350,900 319 28.53 97,900 41,800
74.51%
UNIONBANK 25-Jul-19 CE 85.00 0.10 -0.05
-33.33%
0.15
0.05
350,000 50 0.32 1,078,000 -119,000
-9.94%
GAIL 25-Jul-19 CE 330.00 1.15 -0.45
-28.13%
1.15
0.75
349,377 131 3.28 496,062 0
0.00%
M&MFIN 25-Jul-19 CE 400.00 1.20 -2.45
-67.12%
4.15
1.05
348,750 279 8.27 361,250 -65,000
-15.25%
TATAGLOBAL 25-Jul-19 CE 265.00 0.45 -0.90
-66.67%
1.15
0.35
348,300 129 1.95 243,000 -18,900
-7.22%
ESCORTS 25-Jul-19 CE 570.00 0.55 -0.90
-62.07%
1.60
0.55
344,300 313 2.72 286,000 -9,900
-3.35%
PNB 29-Aug-19 CE 75.00 3.20 -0.40
-11.11%
3.60
3.10
343,000 49 11.42 455,000 119,000
35.42%
BANKNIFTY 01-Aug-19 CE 30,500.00 69.40 -212.15
-75.35%
324.00
61.70
342,680 17,134 510.56 75,860 61,360
423.17%
YESBANK 29-Aug-19 CE 130.00 1.10 -0.25
-18.52%
1.50
1.00
338,800 154 4.03 745,800 -74,800
-9.12%
ITC 29-Aug-19 CE 280.00 3.70 -1.30
-26.00%
5.15
3.40
331,200 138 13.94 496,800 177,600
55.64%
ARVIND 29-Aug-19 CE 70.00 0.55 -0.35
-38.89%
0.85
0.55
330,000 55 2.11 72,000 36,000
100.00%
MOTHERSUMI 25-Jul-19 CE 117.50 0.45 -1.30
-74.29%
1.50
0.35
330,000 100 3.00 92,400 -6,600
-6.67%
SBIN 25-Jul-19 CE 395.00 0.20 -0.10
-33.33%
0.25
0.15
330,000 110 0.66 624,000 33,000
5.58%
PNB 29-Aug-19 CE 80.00 1.80 -0.25
-12.20%
2.10
1.60
329,000 47 5.86 777,000 126,000
19.35%
UJJIVAN 25-Jul-19 CE 300.00 0.55 -1.50
-73.17%
2.00
0.50
328,000 205 3.02 353,600 -88,000
-19.93%
ACC 25-Jul-19 CE 1,580.00 14.00 -17.70
-55.84%
79.55
10.30
325,200 813 96.13 73,600 9,200
14.29%
SUNTV 25-Jul-19 CE 500.00 0.70 -0.75
-51.72%
1.40
0.60
325,000 325 2.93 323,000 -56,000
-14.78%
ULTRACEMCO 25-Jul-19 CE 4,700.00 24.00 -10.55
-30.54%
78.00
18.15
324,400 1,622 165.41 60,400 -3,200
-5.03%
BEL 25-Jul-19 CE 107.50 0.20 -0.05
-20.00%
0.30
0.10
324,000 54 0.62 402,000 -18,000
-4.29%
MANAPPURAM 25-Jul-19 CE 127.50 0.95 -3.60
-79.12%
4.15
0.75
324,000 54 5.73 144,000 78,000
118.18%
SAIL 25-Jul-19 CE 51.00 0.05 -0.05
-50.00%
0.10
0.05
324,000 27 0.26 1,560,000 -48,000
-2.99%
MINDTREE 25-Jul-19 CE 750.00 1.25 -1.60
-56.14%
3.95
0.85
321,600 536 7.01 113,400 -42,600
-27.31%
RBLBANK 25-Jul-19 CE 500.00 17.00 -74.45
-81.41%
43.95
16.25
320,400 267 64.37 84,000 80,400
2,233.33%
ADANIPOWER 25-Jul-19 CE 72.00 0.10 -0.10
-50.00%
0.15
0.10
320,000 16 0.45 220,000 -120,000
-35.29%
AMBUJACEM 25-Jul-19 CE 215.00 3.80 -1.60
-29.63%
9.90
2.45
320,000 128 12.86 137,500 27,500
25.00%
NCC 29-Aug-19 CE 90.00 1.70 -0.25
-12.82%
2.50
1.35
320,000 40 6.05 336,000 144,000
75.00%
CIPLA 25-Jul-19 CE 550.00 2.95 -3.65
-55.30%
7.60
2.20
319,000 319 10.53 107,000 15,000
16.30%
IOC 25-Jul-19 CE 160.00 0.15 -0.05
-25.00%
0.30
0.15
318,500 91 0.67 1,046,500 -84,000
-7.43%
TATASTEEL 29-Aug-19 CE 500.00 6.75 -1.55
-18.67%
9.60
6.05
318,300 300 23.59 277,982 71,087
34.36%
BEL 29-Aug-19 CE 100.00 4.25 0.75
21.43%
4.65
2.85
318,000 53 12.31 294,000 186,000
172.22%
BANKINDIA 25-Jul-19 CE 92.50 0.15 -0.10
-40.00%
0.20
0.10
318,000 53 0.41 486,000 -18,000
-3.57%
NMDC 25-Jul-19 CE 122.50 0.35 -0.15
-30.00%
0.65
0.35
318,000 53 1.49 444,000 36,000
8.82%
VEDL 25-Jul-19 CE 172.50 0.60 -0.30
-33.33%
1.10
0.35
318,000 106 2.42 279,000 -27,000
-8.82%
MCDOWELL-N 25-Jul-19 CE 620.00 4.80 -4.00
-45.45%
8.65
3.00
317,500 254 16.70 192,500 -26,250
-12.00%
GMRINFRA 29-Aug-19 CE 17.00 0.15 0.00
0.00%
0.15
0.15
315,000 7 0.47 720,000 180,000
33.33%
TATAMOTORS 29-Aug-19 CE 175.00 3.00 -1.45
-32.58%
4.40
2.80
315,000 105 10.52 360,000 69,000
23.71%
CANBK 25-Jul-19 CE 290.00 0.70 -0.45
-39.13%
1.30
0.55
314,000 157 2.39 430,000 -52,000
-10.79%
HDFCBANK 25-Jul-19 CE 2,380.00 31.85 -16.15
-33.65%
51.05
26.00
313,750 1,255 102.75 80,500 51,000
172.88%
HEROMOTOCO 25-Jul-19 CE 2,600.00 3.50 -4.00
-53.33%
10.00
2.80
312,800 1,564 13.08 189,600 7,200
3.95%
DHFL 25-Jul-19 CE 70.00 0.50 -1.00
-66.67%
1.25
0.45
312,000 78 2.22 744,000 -116,000
-13.49%
SAIL 29-Aug-19 CE 48.00 1.10 -0.45
-29.03%
1.50
1.10
312,000 26 3.81 432,000 264,000
157.14%
BIOCON 25-Jul-19 CE 275.00 0.20 -0.65
-76.47%
0.80
0.20
311,400 173 1.15 156,600 -59,400
-27.50%
NIFTY 29-Aug-19 CE 11,000.00 506.00 -151.90
-23.09%
685.00
482.00
309,450 4,126 1,651.38 296,250 178,125
150.79%
APOLLOTYRE 25-Jul-19 CE 175.00 1.70 -3.65
-68.22%
3.45
1.50
309,000 103 7.63 135,000 129,000
2,150.00%
VOLTAS 25-Jul-19 CE 580.00 5.80 -2.25
-27.95%
9.40
4.25
309,000 309 20.61 100,000 29,000
40.85%
RELINFRA 25-Jul-19 CE 55.00 0.10 -0.30
-75.00%
0.35
0.05
308,000 77 0.52 1,136,000 -48,000
-4.05%
TVSMOTOR 25-Jul-19 CE 440.00 0.65 -1.45
-69.05%
2.30
0.60
306,900 279 3.25 185,900 -41,800
-18.36%
MANAPPURAM 25-Jul-19 CE 137.50 0.15 -0.55
-78.57%
0.80
0.15
306,000 51 1.47 210,000 -12,000
-5.41%
ITC 25-Jul-19 CE 282.50 0.25 -0.20
-44.44%
0.45
0.20
304,800 127 0.85 384,000 -98,400
-20.40%
ITC 29-Aug-19 CE 275.00 5.15 -1.90
-26.95%
7.40
5.10
304,800 127 17.40 364,800 120,000
49.02%
NIFTY 01-Aug-19 CE 11,750.00 12.65 -24.90
-66.31%
64.95
10.05
304,350 4,058 51.95 86,100 78,150
983.02%
INDUSINDBK 25-Jul-19 CE 1,420.00 22.30 -37.70
-62.83%
65.55
20.00
304,000 760 74.78 83,200 71,200
593.33%
FEDERALBNK 25-Jul-19 CE 120.00 0.05 0.00
0.00%
0.05
0.05
301,000 43 0.15 896,000 -154,000
-14.67%
NMDC 25-Jul-19 CE 130.00 0.10 -0.05
-33.33%
0.15
0.10
300,000 50 0.33 1,446,000 -90,000
-5.86%
RBLBANK 25-Jul-19 CE 660.00 0.35 -0.95
-73.08%
1.30
0.20
297,600 248 1.76 145,200 -28,800
-16.55%
GLENMARK 25-Jul-19 CE 460.00 1.25 -2.05
-62.12%
4.40
1.25
297,000 297 6.12 288,000 -41,000
-12.46%
TATAMOTORS 25-Jul-19 CE 190.00 0.05 -0.05
-50.00%
0.10
0.05
297,000 99 0.15 1,467,000 -75,000
-4.86%
KOTAKBANK 25-Jul-19 CE 1,580.00 2.10 -5.85
-73.58%
8.60
1.40
296,400 741 11.86 74,000 -11,200
-13.15%
VOLTAS 25-Jul-19 CE 590.00 3.10 -1.50
-32.61%
5.30
2.30
296,000 296 10.72 67,000 -18,000
-21.18%
ICICIBANK 25-Jul-19 CE 450.00 0.20 -0.15
-42.86%
0.45
0.20
295,625 215 0.80 1,387,375 -88,000
-5.96%
WIPRO 29-Aug-19 CE 280.00 2.40 -1.65
-40.74%
3.40
2.40
294,400 92 7.86 201,600 -22,400
-10.00%
FEDERALBNK 25-Jul-19 CE 107.50 0.15 -0.05
-25.00%
0.20
0.15
294,000 42 0.44 1,085,000 -133,000
-10.92%
VEDL 25-Jul-19 CE 160.00 4.30 -1.10
-20.37%
7.20
3.70
294,000 98 14.52 297,000 6,000
2.06%
UNIONBANK 25-Jul-19 CE 82.50 0.15 -0.05
-25.00%
0.20
0.10
294,000 42 0.35 350,000 -77,000
-18.03%
UPL 25-Jul-19 CE 680.00 3.00 -1.90
-38.78%
6.05
1.40
293,400 326 7.42 176,400 -29,700
-14.41%
UPL 25-Jul-19 CE 650.00 10.00 -6.35
-38.84%
20.35
5.05
292,500 325 23.28 96,300 28,800
42.67%
LT 25-Jul-19 CE 1,600.00 1.00 -0.30
-23.08%
1.25
0.85
292,125 779 2.92 782,625 -24,375
-3.02%
HINDPETRO 25-Jul-19 CE 290.00 5.05 -0.60
-10.62%
6.00
4.00
291,900 139 14.68 161,700 -65,100
-28.70%
MARUTI 25-Jul-19 CE 6,200.00 5.75 -5.70
-49.78%
11.60
5.40
291,750 3,890 21.53 137,625 -29,550
-17.68%
NATIONALUM 25-Jul-19 CE 47.00 0.20 -0.35
-63.64%
0.55
0.20
290,000 29 0.87 540,000 70,000
14.89%
NIFTY 25-Jul-19 CE 11,350.00 115.80 -142.30
-55.13%
239.05
96.25
288,450 3,846 332.50 28,125 26,850
2,105.88%
RECLTD 25-Jul-19 CE 165.00 0.10 -0.05
-33.33%
0.15
0.05
288,000 48 0.29 624,000 -150,000
-19.38%
TATAPOWER 25-Jul-19 CE 72.00 0.05 -0.10
-66.67%
0.10
0.05
288,000 32 0.20 873,000 -18,000
-2.02%
FEDERALBNK 29-Aug-19 CE 110.00 1.05 -0.20
-16.00%
1.25
1.05
287,000 41 3.19 490,000 161,000
48.94%
LICHSGFIN 25-Jul-19 CE 530.00 5.00 -7.45
-59.84%
12.40
4.45
284,900 259 18.29 135,300 114,400
547.37%
NIFTY 01-Aug-19 CE 11,850.00 8.00 -6.45
-44.64%
19.05
6.55
283,875 3,785 26.43 21,600 -42,825
-66.47%
BAJFINANCE 25-Jul-19 CE 3,700.00 4.00 -4.35
-52.10%
9.00
3.70
283,500 1,134 14.03 256,000 -750
-0.29%
NIFTY 25-Jul-19 CE 13,000.00 0.60 0.10
20.00%
0.65
0.35
283,425 3,779 1.33 599,775 87,975
17.19%
AXISBANK 25-Jul-19 CE 810.00 0.60 -0.05
-7.69%
0.60
0.40
283,200 236 1.33 714,000 -73,200
-9.30%
HDFCBANK 25-Jul-19 CE 2,480.00 5.00 -3.00
-37.50%
9.20
3.95
283,000 1,132 17.38 162,750 18,500
12.82%
GLENMARK 25-Jul-19 CE 450.00 2.65 -3.65
-57.94%
7.60
2.60
282,000 282 11.93 181,000 -51,000
-21.98%
TATAMOTORS 25-Jul-19 CE 185.00 0.05 -0.10
-66.67%
0.15
0.05
282,000 94 0.25 789,000 -156,000
-16.51%
UPL 25-Jul-19 CE 640.00 15.10 -7.50
-33.19%
22.70
7.80
281,700 313 31.61 161,100 10,800
7.19%
ADANIPOWER 25-Jul-19 CE 67.00 0.25 -0.35
-58.33%
0.55
0.25
280,000 14 1.09 420,000 -20,000
-4.55%
YESBANK 29-Aug-19 CE 80.00 10.50 -2.30
-17.97%
13.00
10.50
279,400 127 31.74 358,600 138,600
63.00%
APOLLOTYRE 25-Jul-19 CE 200.00 0.10 -0.10
-50.00%
0.15
0.05
279,000 93 0.28 513,000 -24,000
-4.47%
TATAMOTORS 25-Jul-19 CE 200.00 0.05 0.00
0.00%
0.10
0.05
279,000 93 0.14 1,791,000 -150,000
-7.73%
TATAMOTORS 29-Aug-19 CE 165.00 5.60 -2.30
-29.11%
7.40
5.10
279,000 93 16.46 177,000 63,000
55.26%
BHARATFORG 25-Jul-19 CE 450.00 2.55 -2.50
-49.50%
7.00
1.90
278,400 232 9.72 109,200 13,200
13.75%
COLPAL 25-Jul-19 CE 1,240.00 1.70 -3.30
-66.00%
6.40
1.65
277,900 397 8.59 57,400 -24,500
-29.91%
TATASTEEL 29-Aug-19 CE 480.00 12.30 -3.00
-19.61%
17.25
11.20
275,860 260 37.19 141,113 24,403
20.91%
WIPRO 29-Aug-19 CE 270.00 5.85 -2.95
-33.52%
7.50
5.40
275,200 86 16.04 153,600 -3,200
-2.04%
BHARATFORG 25-Jul-19 CE 460.00 1.25 -1.75
-58.33%
3.70
0.95
274,800 229 5.08 170,400 -32,400
-15.98%
FEDERALBNK 25-Jul-19 CE 112.00 0.05 -0.10
-66.67%
0.10
0.05
273,000 39 0.22 630,000 -91,000
-12.62%
VEDL 25-Jul-19 CE 185.00 0.15 -0.05
-25.00%
0.20
0.10
273,000 91 0.38 786,000 -45,000
-5.42%
TATAMOTORS 29-Aug-19 CE 180.00 2.25 -1.00
-30.77%
3.30
2.00
273,000 91 6.50 327,000 -18,000
-5.22%
UNIONBANK 29-Aug-19 CE 80.00 2.40 -0.30
-11.11%
2.40
2.05
273,000 39 6.06 294,000 182,000
162.50%
PFC 25-Jul-19 CE 132.50 0.15 -0.10
-40.00%
0.45
0.15
272,800 44 0.60 316,200 -111,600
-26.09%
DHFL 25-Jul-19 CE 150.00 0.10 0.00
0.00%
0.10
0.05
272,000 68 0.22 728,000 -168,000
-18.75%
NIFTY 01-Aug-19 CE 12,000.00 4.50 -1.00
-18.18%
7.90
3.15
271,725 3,623 12.36 71,550 2,475
3.58%
INDUSINDBK 25-Jul-19 CE 1,580.00 1.50 -1.45
-49.15%
3.50
1.30
270,800 677 4.87 298,000 -37,200
-11.10%
LT 25-Jul-19 CE 1,520.00 1.85 -0.85
-31.48%
2.90
1.55
270,750 722 5.06 204,750 -64,125
-23.85%
TVSMOTOR 25-Jul-19 CE 430.00 1.00 -2.55
-71.83%
3.50
0.90
270,600 246 4.68 174,900 -18,700
-9.66%
BANKBARODA 25-Jul-19 CE 117.50 2.75 -2.60
-48.60%
4.50
2.40
270,000 60 8.05 135,000 85,500
172.73%
RBLBANK 29-Aug-19 CE 580.00 6.50 -23.40
-78.26%
35.00
6.00
268,800 224 34.76 122,400 98,400
410.00%
TATASTEEL 25-Jul-19 CE 530.00 0.35 -0.05
-12.50%
0.35
0.15
267,372 252 0.70 478,511 -82,758
-14.74%
MOTHERSUMI 25-Jul-19 CE 125.00 0.15 -0.20
-57.14%
0.30
0.10
267,300 81 0.48 485,100 -79,200
-14.04%
BSOFT 25-Jul-19 CE 75.00 0.80 -1.80
-69.23%
1.50
0.60
265,200 52 2.57 112,200 45,900
69.23%
IDBI 25-Jul-19 CE 40.00 0.05 0.00
0.00%
0.10
0.05
264,000 22 0.16 1,812,000 -168,000
-8.48%
IDFCFIRSTB 29-Aug-19 CE 44.00 0.60 -1.05
-63.64%
0.80
0.50
264,000 22 1.64 192,000 156,000
433.33%
NTPC 25-Jul-19 CE 145.00 0.10 0.00
0.00%
0.15
0.10
264,000 55 0.34 2,203,200 -72,000
-3.16%
SAIL 29-Aug-19 CE 45.00 2.30 -0.50
-17.86%
2.55
2.10
264,000 22 5.97 252,000 216,000
600.00%
BHARATFIN 25-Jul-19 CE 940.00 0.05 -1.55
-96.88%
1.50
0.05
264,000 528 0.90 107,000 0
0.00%
ICICIPRULI 25-Jul-19 CE 400.00 1.90 -1.75
-47.95%
3.60
1.60
262,500 175 5.41 466,500 -34,500
-6.89%
CANBK 25-Jul-19 CE 285.00 1.10 -0.70
-38.89%
2.20
0.80
262,000 131 3.12 210,000 -14,000
-6.25%
GAIL 25-Jul-19 CE 155.00 0.05 -0.10
-66.67%
0.15
0.05
261,366 98 0.29 1,488,186 -128,016
-7.92%
LT 25-Jul-19 CE 1,400.00 21.50 -13.80
-39.09%
39.15
17.25
261,000 696 58.23 75,000 53,625
250.88%
PEL 25-Jul-19 CE 2,050.00 9.00 -14.20
-61.21%
34.00
7.65
260,928 864 41.49 87,580 3,624
4.32%
NATIONALUM 29-Aug-19 CE 50.00 0.45 -0.35
-43.75%
0.60
0.45
260,000 26 1.30 250,000 170,000
212.50%
POWERGRID 25-Jul-19 CE 220.00 0.10 0.00
0.00%
0.15
0.05
260,000 65 0.21 916,000 -40,000
-4.18%
RELIANCE 25-Jul-19 CE 1,380.00 1.15 0.05
4.55%
1.40
0.60
259,000 518 2.80 294,500 -6,500
-2.16%
SUNPHARMA 25-Jul-19 CE 460.00 0.40 -0.20
-33.33%
0.75
0.35
257,400 234 1.16 347,600 -66,000
-15.96%
BAJFINANCE 25-Jul-19 CE 3,350.00 56.50 -113.15
-66.70%
156.00
52.65
255,500 1,022 167.56 34,500 25,500
283.33%
APOLLOTYRE 25-Jul-19 CE 210.00 0.05 -0.05
-50.00%
0.10
0.05
255,000 85 0.15 1,350,000 -186,000
-12.11%
IDFCFIRSTB 25-Jul-19 CE 40.00 1.05 -2.35
-69.12%
1.75
0.85
252,000 21 2.77 204,000 72,000
54.55%
PNB 29-Aug-19 CE 60.00 13.20 -2.10
-13.73%
13.45
13.15
252,000 36 33.29 413,000 252,000
156.52%
SAIL 29-Aug-19 CE 47.00 1.45 -0.45
-23.68%
1.85
1.35
252,000 21 3.75 252,000 144,000
133.33%
NIITTECH 25-Jul-19 CE 1,400.00 1.80 0.35
24.14%
2.60
0.70
251,250 335 4.97 123,750 81,750
194.64%
COALINDIA 25-Jul-19 CE 250.00 0.15 -0.05
-25.00%
0.20
0.10
250,800 114 0.40 930,600 -88,000
-8.64%
STAR 25-Jul-19 CE 370.00 2.70 -3.00
-52.63%
5.50
2.10
250,800 209 8.20 84,000 -14,400
-14.63%
ENGINERSIN 25-Jul-19 CE 110.00 0.80 -0.10
-11.11%
1.30
0.55
248,400 54 2.16 193,200 -23,000
-10.64%
NBCC 25-Jul-19 CE 56.00 0.15 -0.15
-50.00%
0.20
0.15
246,500 29 0.42 153,000 -51,000
-25.00%
WIPRO 25-Jul-19 CE 277.50 0.35 -0.90
-72.00%
1.00
0.35
246,400 77 1.21 192,000 0
0.00%
INFY 29-Aug-19 CE 800.00 14.10 -3.85
-21.45%
19.00
13.00
246,000 205 37.22 363,600 3,600
1.00%
M&M 25-Jul-19 CE 640.00 0.50 -0.40
-44.44%
0.90
0.35
246,000 246 1.25 299,000 -71,000
-19.19%
PNB 25-Jul-19 CE 70.00 3.25 -0.65
-16.67%
4.10
3.00
245,000 35 8.31 476,000 -14,000
-2.86%
SUNTV 25-Jul-19 CE 470.00 4.25 -3.50
-45.16%
9.80
4.15
244,000 244 15.10 90,000 49,000
119.51%
BANKBARODA 25-Jul-19 CE 145.00 0.05 -0.10
-66.67%
0.10
0.05
243,000 54 0.12 382,500 -40,500
-9.57%
TATAPOWER 25-Jul-19 CE 73.00 0.10 0.00
0.00%
0.10
0.05
243,000 27 0.12 513,000 -90,000
-14.93%
STAR 25-Jul-19 CE 380.00 1.25 -2.20
-63.77%
3.50
1.25
242,400 202 5.07 253,200 -31,200
-10.97%
COALINDIA 29-Aug-19 CE 230.00 5.25 1.05
25.00%
5.70
3.50
242,000 110 11.59 279,400 26,400
10.43%
NIFTY 25-Jul-19 CE 11,000.00 431.30 -165.50
-27.73%
633.20
402.95
241,875 3,225 1,126.29 210,000 -119,100
-36.19%
MINDTREE 25-Jul-19 CE 740.00 1.50 -2.20
-59.46%
5.50
1.40
241,800 403 6.87 141,600 -22,200
-13.55%
ICICIBANK 29-Aug-19 CE 430.00 8.35 -2.45
-22.69%
10.85
7.55
240,625 175 21.39 308,000 13,750
4.67%
MINDTREE 25-Jul-19 CE 690.00 7.70 -10.70
-58.15%
25.95
5.50
240,600 401 33.66 30,600 -1,800
-5.56%
NCC 25-Jul-19 CE 97.50 0.05 0.00
0.00%
0.05
0.05
240,000 30 0.12 392,000 -184,000
-31.94%
SUNTV 25-Jul-19 CE 490.00 1.20 -1.25
-51.02%
2.75
1.10
240,000 240 4.08 80,000 0
0.00%
TECHM 25-Jul-19 CE 730.00 0.40 -0.50
-55.56%
0.90
0.40
238,800 199 1.22 666,000 -3,600
-0.54%
BHARTIARTL 25-Jul-19 CE 370.00 0.25 -0.15
-37.50%
0.50
0.20
238,779 129 0.74 544,194 -27,765
-4.85%
CADILAHC 25-Jul-19 CE 235.00 1.15 -0.55
-32.35%
2.75
1.05
238,400 149 4.39 132,800 28,800
27.69%
CADILAHC 25-Jul-19 CE 250.00 0.30 -0.15
-33.33%
0.65
0.25
238,400 149 0.95 576,000 -30,400
-5.01%
ICICIPRULI 25-Jul-19 CE 390.00 3.70 -3.05
-45.19%
6.95
3.20
237,000 158 10.10 211,500 -9,000
-4.08%
TATAGLOBAL 25-Jul-19 CE 290.00 0.10 -0.05
-33.33%
0.15
0.10
234,900 87 0.23 302,400 -32,400
-9.68%
GAIL 25-Jul-19 CE 325.00 1.60 -0.80
-33.33%
1.70
1.20
234,696 88 3.36 141,351 0
0.00%
HINDALCO 25-Jul-19 CE 212.50 0.15 -0.20
-57.14%
0.50
0.15
234,500 67 0.49 80,500 -63,000
-43.90%
RECLTD 25-Jul-19 CE 145.00 4.25 -0.35
-7.61%
5.95
3.90
234,000 39 10.90 498,000 -54,000
-9.78%
UPL 25-Jul-19 CE 960.00 26.70 1.30
5.12%
31.60
23.75
234,000 260 66.22 93,600 0
0.00%
TATAPOWER 25-Jul-19 CE 66.00 1.55 0.05
3.33%
1.80
0.85
234,000 26 2.53 252,000 90,000
55.56%
GRASIM 25-Jul-19 CE 920.00 2.10 -6.05
-74.23%
12.05
1.65
229,500 306 14.44 113,250 33,000
41.12%
NBCC 25-Jul-19 CE 62.50 0.05 0.00
0.00%
0.05
0.05
229,500 27 0.11 450,500 -161,500
-26.39%
PFC 29-Aug-19 CE 125.00 3.55 -0.40
-10.13%
4.45
3.50
229,400 37 9.20 155,000 74,400
92.31%
POWERGRID 25-Jul-19 CE 212.50 0.60 -0.10
-14.29%
0.90
0.35
228,000 57 1.41 308,000 -8,000
-2.53%
SAIL 25-Jul-19 CE 44.00 1.20 -0.60
-33.33%
1.40
1.00
228,000 19 2.74 132,000 108,000
450.00%
HDFC 25-Jul-19 CE 2,380.00 3.85 -2.25
-36.89%
7.85
2.10
227,000 454 9.42 93,500 4,000
4.47%
BANKBARODA 29-Aug-19 CE 120.00 6.00 -1.85
-23.57%
8.20
5.95
225,000 50 14.54 162,000 117,000
260.00%
GMRINFRA 29-Aug-19 CE 15.00 0.55 0.10
22.22%
0.60
0.55
225,000 5 1.33 315,000 225,000
250.00%
ONGC 25-Jul-19 CE 157.50 0.20 -0.10
-33.33%
0.30
0.15
225,000 60 0.50 172,500 -75,000
-30.30%
SBIN 29-Aug-19 CE 385.00 4.00 -2.20
-35.48%
6.20
4.00
225,000 75 9.83 183,000 78,000
74.29%
LICHSGFIN 25-Jul-19 CE 570.00 0.50 -0.45
-47.37%
0.90
0.40
224,400 204 1.32 156,200 -88,000
-36.04%
VOLTAS 25-Jul-19 CE 610.00 1.00 -0.60
-37.50%
1.85
0.75
224,000 224 2.82 90,000 11,000
13.92%
CADILAHC 25-Jul-19 CE 230.00 2.30 -0.90
-28.13%
5.00
2.20
222,400 139 6.47 102,400 27,200
36.17%
ASHOKLEY 29-Aug-19 CE 82.50 1.90 -0.80
-29.63%
2.90
1.80
222,000 37 4.53 258,000 102,000
65.38%
YESBANK 25-Jul-19 CE 220.00 0.05 0.00
0.00%
0.05
0.05
220,000 100 0.11 191,400 -110,000
-36.50%
JSWSTEEL 25-Jul-19 CE 290.00 0.20 -0.15
-42.86%
0.45
0.20
218,000 109 0.52 264,000 -130,000
-32.99%
SUNPHARMA 29-Aug-19 CE 420.00 18.85 -2.45
-11.50%
21.30
16.20
217,800 198 40.14 192,500 84,700
78.57%
IOC 25-Jul-19 CE 157.50 0.25 -0.10
-28.57%
0.45
0.20
217,000 62 0.80 189,000 -91,000
-32.50%
UNIONBANK 25-Jul-19 CE 90.00 0.10 0.05
100.00%
0.10
0.05
217,000 31 0.13 1,281,000 -105,000
-7.58%
HINDUNILVR 25-Jul-19 CE 1,760.00 14.20 -4.00
-21.98%
28.50
9.60
216,600 722 36.52 96,000 18,600
24.03%
MARUTI 25-Jul-19 CE 5,800.00 72.00 -65.10
-47.48%
144.95
52.70
216,225 2,883 173.91 41,850 39,150
1,450.00%
SAIL 29-Aug-19 CE 46.00 1.80 -0.55
-23.40%
2.20
1.60
216,000 18 3.95 168,000 144,000
600.00%
TATAMTRDVR 25-Jul-19 CE 75.00 1.00 -2.15
-68.25%
2.50
1.00
216,000 36 3.20 96,000 30,000
45.45%
AMBUJACEM 25-Jul-19 CE 235.00 0.25 -0.20
-44.44%
0.85
0.25
215,000 86 1.16 212,500 0
0.00%
BANKNIFTY 25-Jul-19 CE 29,000.00 858.80 -592.90
-40.84%
1,525.00
770.50
214,920 10,746 2,133.70 239,480 -50,240
-17.34%
MCDOWELL-N 25-Jul-19 CE 590.00 12.30 -9.30
-43.06%
19.40
9.90
212,500 170 27.84 271,250 126,250
87.07%
BANKNIFTY 25-Jul-19 CE 32,900.00 1.50 -2.20
-59.46%
3.00
0.50
211,600 10,580 3.96 380 100
35.71%
L&TFH 25-Jul-19 CE 135.00 0.10 -0.15
-60.00%
0.20
0.05
211,500 47 0.21 522,000 -13,500
-2.52%
NIFTY 29-Aug-19 CE 12,300.00 6.95 -3.50
-33.49%
11.10
5.90
210,525 2,807 15.62 157,275 -9,900
-5.92%
ESCORTS 25-Jul-19 CE 600.00 0.30 -0.20
-40.00%
0.50
0.30
210,100 191 0.74 452,100 -130,900
-22.45%
BHEL 25-Jul-19 CE 72.00 0.05 0.00
0.00%
0.05
0.05
210,000 28 0.11 645,000 -105,000
-14.00%
HAVELLS 25-Jul-19 CE 730.00 4.80 -0.60
-11.11%
6.55
3.05
210,000 210 8.40 101,000 -24,000
-19.20%
BANKNIFTY 25-Jul-19 CE 29,700.00 277.00 -498.00
-64.26%
615.90
223.40
209,220 10,461 564.91 35,100 34,220
3,888.64%
CANBK 25-Jul-19 CE 300.00 0.30 -0.30
-50.00%
1.30
0.30
208,000 104 0.79 450,000 -84,000
-15.73%
MUTHOOTFIN 25-Jul-19 CE 640.00 2.25 -2.35
-51.09%
6.95
1.20
207,000 138 7.18 75,000 15,000
25.00%
SBIN 25-Jul-19 CE 340.00 17.00 -7.60
-30.89%
25.55
16.85
207,000 69 38.61 183,000 -144,000
-44.04%
HINDALCO 29-Aug-19 CE 200.00 6.30 -1.90
-23.17%
9.45
6.05
206,500 59 14.87 448,000 115,500
34.74%
BANKINDIA 25-Jul-19 CE 97.50 0.05 -0.05
-50.00%
0.10
0.05
204,000 34 0.14 534,000 -30,000
-5.32%
IDFCFIRSTB 29-Aug-19 CE 41.00 1.30 -6.95
-84.24%
1.85
1.30
204,000 17 3.59 192,000 192,000
0.00%
IDFCFIRSTB 29-Aug-19 CE 42.00 1.05 -0.75
-41.67%
1.40
1.05
204,000 17 2.55 204,000 180,000
750.00%
JSWSTEEL 25-Jul-19 CE 285.00 0.25 -0.15
-37.50%
0.50
0.25
204,000 102 0.67 268,000 -42,000
-13.55%
PETRONET 25-Jul-19 CE 260.00 0.40 -0.25
-38.46%
0.70
0.25
204,000 68 0.80 234,000 -60,000
-20.41%
TITAN 25-Jul-19 CE 1,200.00 0.60 -0.10
-14.29%
0.90
0.55
203,250 271 1.32 617,250 -86,250
-12.26%
BAJAJ-AUTO 25-Jul-19 CE 2,700.00 3.55 -10.45
-74.64%
15.85
3.55
203,000 812 14.03 84,500 29,500
53.64%
IBULHSGFIN 25-Jul-19 CE 760.00 1.20 -0.85
-41.46%
2.20
0.95
201,600 252 2.56 332,800 -20,000
-5.67%
LUPIN 25-Jul-19 CE 780.00 1.90 -2.45
-56.32%
5.25
1.50
201,600 288 5.16 205,800 -30,100
-12.76%
UPL 25-Jul-19 CE 666.65 4.35 -4.15
-48.82%
10.30
2.05
201,600 224 8.97 63,900 -16,200
-20.22%
APOLLOTYRE 25-Jul-19 CE 177.50 1.10 -1.85
-62.71%
2.30
1.05
201,000 67 3.28 60,000 48,000
400.00%
PETRONET 25-Jul-19 CE 245.00 2.40 -1.45
-37.66%
4.50
1.70
201,000 67 5.29 114,000 33,000
40.74%
COALINDIA 25-Jul-19 CE 245.00 0.25 0.00
0.00%
0.40
0.15
200,200 91 0.50 255,200 -74,800
-22.67%
ZEEL 29-Aug-19 CE 380.00 18.25 -1.75
-8.75%
20.50
14.25
200,200 154 32.33 97,500 71,500
275.00%
APOLLOHOSP 25-Jul-19 CE 1,400.00 14.90 -6.45
-30.21%
24.00
11.00
200,000 400 32.88 79,000 -8,000
-9.20%
NATIONALUM 25-Jul-19 CE 52.00 0.05 -0.05
-50.00%
0.05
0.05
200,000 20 0.10 920,000 -180,000
-16.36%
EXIDEIND 25-Jul-19 CE 202.50 0.45 -3.00
-86.96%
3.30
0.45
199,200 83 2.07 45,600 16,800
58.33%
ARVIND 25-Jul-19 CE 55.00 3.00 -3.20
-51.61%
5.50
2.55
198,000 33 6.79 84,000 -48,000
-36.36%
BANKBARODA 25-Jul-19 CE 150.00 0.05 0.00
0.00%
0.05
0.05
198,000 44 0.10 517,500 -130,500
-20.14%
BANKINDIA 25-Jul-19 CE 105.00 0.10 0.05
100.00%
0.10
0.05
198,000 33 0.10 552,000 -180,000
-24.59%
TATAPOWER 29-Aug-19 CE 70.00 1.75 0.00
0.00%
2.00
1.50
198,000 22 3.41 180,000 54,000
42.86%
APOLLOHOSP 25-Jul-19 CE 1,420.00 8.85 -5.15
-36.79%
17.10
6.85
197,000 394 19.86 96,500 -13,500
-12.27%
NTPC 29-Aug-19 CE 132.50 2.35 0.50
27.03%
2.80
2.10
196,800 41 4.84 192,000 33,600
21.21%
ULTRACEMCO 25-Jul-19 CE 4,800.00 9.10 -4.35
-32.34%
37.85
7.65
196,800 984 44.38 66,000 1,000
1.54%
ADANIENT 25-Jul-19 CE 155.00 0.20 -0.15
-42.86%
0.35
0.15
196,000 49 0.37 540,000 -68,000
-11.18%
DISHTV 25-Jul-19 CE 38.00 0.10 -0.35
-77.78%
0.30
0.10
196,000 14 0.37 140,000 -28,000
-16.67%
PNB 29-Aug-19 CE 85.00 0.90 -0.15
-14.29%
1.00
0.85
196,000 28 1.80 476,000 42,000
9.68%
HINDZINC 25-Jul-19 CE 240.00 0.35 -0.45
-56.25%
0.80
0.25
195,200 61 0.84 150,400 -51,200
-25.40%
INDIGO 25-Jul-19 CE 1,550.00 17.25 2.00
13.11%
19.00
13.35
195,000 325 30.83 115,800 34,200
41.91%
TECHM 25-Jul-19 CE 660.00 8.25 -7.35
-47.12%
18.55
5.80
194,400 162 14.27 93,600 51,600
122.86%
HINDUNILVR 25-Jul-19 CE 1,800.00 5.20 -1.95
-27.27%
12.20
3.65
193,800 646 14.07 149,400 -1,200
-0.80%
NIFTY 29-Aug-19 CE 11,400.00 212.25 -111.85
-34.51%
345.00
200.00
193,575 2,581 440.69 102,825 60,000
140.11%
L&TFH 25-Jul-19 CE 132.50 0.05 -0.30
-85.71%
0.30
0.05
193,500 43 0.19 387,000 -117,000
-23.21%
ICICIBANK 25-Jul-19 CE 445.00 0.30 -0.25
-45.45%
0.55
0.25
192,500 140 0.65 526,625 -42,625
-7.49%
BEL 29-Aug-19 CE 105.00 2.50 0.40
19.05%
2.90
1.70
192,000 32 4.32 258,000 12,000
4.88%
LUPIN 25-Jul-19 CE 760.00 3.90 -6.35
-61.95%
12.50
3.90
191,800 274 11.72 123,200 4,200
3.53%
INDIGO 25-Jul-19 CE 1,580.00 10.15 0.95
10.33%
11.95
8.50
190,800 318 19.77 102,600 19,800
23.91%
CANBK 25-Jul-19 CE 265.00 6.45 -2.60
-28.73%
10.30
5.80
190,000 95 12.94 90,000 78,000
650.00%
ICICIBANK 29-Aug-19 CE 420.00 12.10 -2.90
-19.33%
16.00
10.80
189,750 138 24.61 138,875 71,500
106.12%
YESBANK 29-Aug-19 CE 115.00 1.75 -0.80
-31.37%
2.55
1.70
189,200 86 3.80 310,200 57,200
22.61%
FEDERALBNK 29-Aug-19 CE 105.00 2.45 0.15
6.52%
2.60
2.20
189,000 27 4.38 182,000 21,000
13.04%
WIPRO 25-Jul-19 CE 300.00 0.10 -0.05
-33.33%
0.15
0.05
188,800 59 0.19 1,177,600 -131,200
-10.02%
BANKNIFTY 25-Jul-19 CE 32,000.00 4.35 0.55
14.47%
4.50
2.50
188,620 9,431 6.45 192,540 -18,800
-8.90%
NIFTY 29-Aug-19 CE 12,500.00 5.00 -0.05
-0.99%
5.80
4.05
187,575 2,501 8.91 252,975 -32,250
-11.31%
ONGC 25-Jul-19 CE 165.00 0.10 -0.05
-33.33%
0.15
0.10
187,500 50 0.24 866,250 -63,750
-6.85%
BHARATFORG 25-Jul-19 CE 470.00 0.70 -0.95
-57.58%
1.90
0.50
187,200 156 1.65 150,000 -16,800
-10.07%
PEL 25-Jul-19 CE 2,100.00 5.50 -8.65
-61.13%
20.05
5.00
186,938 619 16.39 194,790 -21,744
-10.04%
LT 25-Jul-19 CE 1,540.00 1.50 -0.60
-28.57%
2.20
1.15
186,750 498 2.63 228,000 -28,500
-11.11%
ARVIND 25-Jul-19 CE 67.50 0.05 -0.10
-66.67%
0.10
0.05
186,000 31 0.11 252,000 -36,000
-12.50%
CIPLA 25-Jul-19 CE 560.00 1.20 -2.15
-64.18%
4.20
1.20
186,000 186 3.63 198,000 13,000
7.03%
CIPLA 25-Jul-19 CE 555.00 1.75 -3.00
-63.16%
5.90
0.90
184,000 184 4.29 54,000 -9,000
-14.29%
LICHSGFIN 25-Jul-19 CE 580.00 0.40 -0.25
-38.46%
0.95
0.20
183,700 167 0.85 287,100 -59,400
-17.14%
ASIANPAINT 25-Jul-19 CE 1,440.00 2.80 -1.55
-35.63%
6.30
2.50
182,400 304 7.35 75,000 -10,800
-12.59%
INFY 29-Aug-19 CE 820.00 7.55 -2.60
-25.62%
10.80
7.10
182,400 152 15.43 296,400 -22,800
-7.14%
ITC 29-Aug-19 CE 270.00 7.40 -2.30
-23.71%
9.85
7.30
182,400 76 14.96 182,400 132,000
261.90%
JUSTDIAL 25-Jul-19 CE 740.00 21.95 4.35
24.72%
24.25
13.00
182,000 130 35.64 68,600 -22,400
-24.62%
BPCL 25-Jul-19 CE 390.00 0.30 -0.10
-25.00%
0.30
0.20
181,800 101 0.47 525,600 -91,800
-14.87%
DHFL 25-Jul-19 CE 65.00 0.60 -1.50
-71.43%
1.70
0.55
180,000 45 1.69 236,000 -60,000
-20.27%
L&TFH 29-Aug-19 CE 120.00 3.35 -1.95
-36.79%
5.05
3.25
180,000 40 7.45 139,500 36,000
34.78%
BANKNIFTY 29-Aug-19 CE 29,000.00 1,075.90 -479.90
-30.85%
1,630.85
1,000.00
179,400 8,970 2,153.54 319,740 163,180
104.23%
MARUTI 25-Jul-19 CE 6,300.00 4.55 -2.60
-36.36%
7.60
3.60
179,400 2,392 8.40 108,000 -44,625
-29.24%
HINDALCO 25-Jul-19 CE 195.00 3.10 -3.25
-51.18%
8.75
2.90
178,500 51 6.23 129,500 24,500
23.33%
YESBANK 29-Aug-19 CE 150.00 0.60 -0.10
-14.29%
0.95
0.50
178,200 81 1.12 596,200 17,600
3.04%
STAR 25-Jul-19 CE 360.00 4.95 -5.35
-51.94%
8.75
3.60
177,600 148 9.25 102,000 25,200
32.81%
HCLTECH 25-Jul-19 CE 1,040.00 4.30 -2.40
-35.82%
9.20
4.30
177,100 253 10.43 149,100 10,500
7.58%
VEDL 25-Jul-19 CE 162.50 3.00 -1.25
-29.41%
4.90
2.45
177,000 59 5.81 78,000 42,000
116.67%
RELINFRA 25-Jul-19 CE 65.00 0.10 0.05
100.00%
0.10
0.05
176,000 44 0.09 300,000 -168,000
-35.90%
HINDZINC 25-Jul-19 CE 235.00 0.50 -0.90
-64.29%
1.20
0.50
176,000 55 1.48 124,800 35,200
39.29%
NCC 25-Jul-19 CE 105.00 0.05 0.00
0.00%
0.10
0.05
176,000 22 0.09 1,416,000 -136,000
-8.76%
TVSMOTOR 25-Jul-19 CE 450.00 0.50 -0.85
-62.96%
1.55
0.40
176,000 160 1.27 137,500 -34,100
-19.87%
RBLBANK 29-Aug-19 CE 540.00 15.00 -150.80
-90.95%
29.00
13.70
175,200 146 33.45 91,200 91,200
0.00%
BANKNIFTY 01-Aug-19 CE 31,000.00 23.45 -75.45
-76.29%
115.40
20.50
175,160 8,758 99.35 51,680 34,080
193.64%
ADANIPORTS 25-Jul-19 CE 440.00 0.25 -0.25
-50.00%
0.45
0.25
175,000 70 0.58 252,500 -65,000
-20.47%
TVSMOTOR 25-Jul-19 CE 400.00 9.55 -5.60
-36.96%
14.00
6.60
174,900 159 15.18 62,700 56,100
850.00%
BIOCON 25-Jul-19 CE 240.00 6.25 -18.25
-74.49%
21.15
5.90
174,600 97 13.62 50,400 21,600
75.00%
MINDTREE 25-Jul-19 CE 760.00 0.80 -1.25
-60.98%
2.90
0.80
174,600 291 2.86 102,600 -30,000
-22.62%
NIFTY 01-Aug-19 CE 11,400.00 118.10 -92.30
-43.87%
209.20
103.05
174,300 2,324 209.06 54,150 54,075
72,100.00%
ARVIND 29-Aug-19 CE 65.00 1.00 -0.45
-31.03%
1.30
1.00
174,000 29 1.97 66,000 60,000
1,000.00%
BEL 25-Jul-19 CE 120.00 0.05 -0.05
-50.00%
0.05
0.05
174,000 29 0.09 984,000 -114,000
-10.38%
HINDUNILVR 25-Jul-19 CE 1,780.00 8.85 -2.40
-21.33%
19.45
5.70
173,700 579 17.65 105,900 -30,300
-22.25%
JUBLFOOD 25-Jul-19 CE 1,300.00 5.90 -4.25
-41.87%
10.20
4.40
172,500 345 11.45 199,000 -51,000
-20.40%
HCLTECH 25-Jul-19 CE 1,020.00 10.60 -3.75
-26.13%
19.15
9.40
172,200 246 20.99 84,000 7,000
9.09%
ADANIENT 25-Jul-19 CE 170.00 0.10 -0.05
-33.33%
0.15
0.10
172,000 43 0.17 500,000 -112,000
-18.30%
RELINFRA 25-Jul-19 CE 70.00 0.05 0.00
0.00%
0.05
0.05
172,000 43 0.09 1,856,000 -168,000
-8.30%
RELCAPITAL 25-Jul-19 CE 55.00 1.50 -1.80
-54.55%
2.50
1.05
171,000 57 3.15 198,000 -30,000
-13.16%
CANBK 29-Aug-19 CE 280.00 9.80 -0.25
-2.49%
11.00
7.95
170,000 85 15.78 78,000 14,000
21.88%
SUNPHARMA 25-Jul-19 CE 410.00 13.80 -4.35
-23.97%
21.05
10.25
169,400 154 25.90 255,200 -67,100
-20.82%
MOTHERSUMI 25-Jul-19 CE 130.00 0.10 -0.10
-50.00%
0.25
0.05
168,300 51 0.19 537,900 -52,800
-8.94%
FEDERALBNK 25-Jul-19 CE 117.00 0.05 -0.05
-50.00%
0.05
0.05
168,000 24 0.08 189,000 -161,000
-46.00%
HINDPETRO 25-Jul-19 CE 310.00 0.45 -0.25
-35.71%
0.70
0.30
168,000 80 0.67 264,600 -60,900
-18.71%
INDIGO 25-Jul-19 CE 1,450.00 57.00 6.90
13.77%
60.00
47.50
168,000 280 89.86 181,800 -5,400
-2.88%
NTPC 29-Aug-19 CE 140.00 0.90 0.20
28.57%
1.00
0.60
168,000 35 1.44 187,200 38,400
25.81%
TATAMTRDVR 25-Jul-19 CE 77.50 0.40 -1.35
-77.14%
0.95
0.35
168,000 28 0.92 114,000 42,000
58.33%
ICICIBANK 25-Jul-19 CE 455.00 0.20 -0.05
-20.00%
0.25
0.10
167,750 122 0.30 330,000 -12,375
-3.61%
PFC 25-Jul-19 CE 145.00 0.05 -0.05
-50.00%
0.10
0.05
167,400 27 0.08 465,000 -68,200
-12.79%
PFC 29-Aug-19 CE 130.00 2.55 0.10
4.08%
2.75
2.15
167,400 27 4.17 179,800 12,400
7.41%
YESBANK 29-Aug-19 CE 140.00 0.80 -0.15
-15.79%
1.00
0.80
167,200 76 1.55 576,400 33,000
6.07%
INDIGO 25-Jul-19 CE 1,560.00 14.00 1.60
12.90%
15.65
11.10
166,800 278 22.77 103,800 18,000
20.98%
UPL 25-Jul-19 CE 950.00 30.65 0.95
3.20%
37.35
28.30
166,800 185 55.28 52,200 0
0.00%
LUPIN 25-Jul-19 CE 770.00 2.25 -4.10
-64.57%
8.00
2.15
166,600 238 6.61 175,700 -4,200
-2.33%
ONGC 29-Aug-19 CE 150.00 3.50 0.15
4.48%
4.00
2.80
165,000 44 5.68 202,500 22,500
12.50%
TATAGLOBAL 25-Jul-19 CE 270.00 0.35 -0.40
-53.33%
0.55
0.15
164,700 61 0.53 245,700 -62,100
-20.18%
EQUITAS 25-Jul-19 CE 135.00 0.15 -0.15
-50.00%
0.30
0.15
164,000 41 0.33 296,000 -76,000
-20.43%
MUTHOOTFIN 25-Jul-19 CE 630.00 4.45 -3.25
-42.21%
12.00
2.20
163,500 109 8.09 49,500 18,000
57.14%
HINDZINC 25-Jul-19 CE 225.00 2.30 -4.20
-64.62%
3.55
2.00
163,200 51 4.19 89,600 83,200
1,300.00%
INFY 25-Jul-19 CE 830.00 0.25 -0.20
-44.44%
0.50
0.15
163,200 136 0.51 146,400 -20,400
-12.23%
TCS 25-Jul-19 CE 2,180.00 2.40 -0.80
-25.00%
4.00
2.00
162,500 650 4.60 224,750 -13,750
-5.77%
ARVIND 26-Sep-19 CE 70.00 1.05 -8.00
-88.40%
3.00
0.10
162,000 27 2.22 12,000 12,000
0.00%
MANAPPURAM 25-Jul-19 CE 145.00 0.10 -0.10
-50.00%
0.10
0.10
162,000 27 0.16 390,000 -138,000
-26.14%
NIFTY 01-Aug-19 CE 11,450.00 88.00 -541.45
-86.02%
123.70
77.00
162,000 2,160 151.78 38,475 38,475
0.00%
TATAELXSI 25-Jul-19 CE 760.00 2.00 -2.65
-56.99%
9.30
1.60
162,000 270 6.87 151,800 -54,600
-26.45%
NBCC 25-Jul-19 CE 52.00 1.20 -8.35
-87.43%
1.25
0.95
161,500 19 1.78 51,000 51,000
0.00%
NBCC 25-Jul-19 CE 53.00 0.65 -0.40
-38.10%
0.90
0.55
161,500 19 1.20 170,000 -17,000
-9.09%
TATAELXSI 25-Jul-19 CE 800.00 1.15 -0.50
-30.30%
2.50
0.55
160,800 268 2.15 492,600 -138,000
-21.88%
RELIANCE 29-Aug-19 CE 1,320.00 19.50 -2.00
-9.30%
24.15
16.95
160,500 321 31.27 83,000 17,500
26.72%
ADANIENT 25-Jul-19 CE 165.00 0.15 -0.10
-40.00%
0.15
0.10
160,000 40 0.18 320,000 -92,000
-22.33%
M&MFIN 25-Jul-19 CE 390.00 2.25 -3.90
-63.41%
5.55
1.95
160,000 128 5.92 105,000 -36,250
-25.66%
NATIONALUM 25-Jul-19 CE 49.00 0.20 0.00
0.00%
0.20
0.10
160,000 16 0.18 400,000 -30,000
-6.98%
NCC 29-Aug-19 CE 95.00 1.10 -0.05
-4.35%
1.45
0.90
160,000 20 1.97 104,000 48,000
85.71%
SBIN 29-Aug-19 CE 365.00 10.50 -3.15
-23.08%
14.30
9.95
159,000 53 17.59 177,000 33,000
22.92%
COALINDIA 29-Aug-19 CE 220.00 8.85 0.90
11.32%
9.90
7.00
158,400 72 13.78 94,600 77,000
437.50%
ONGC 25-Jul-19 CE 170.00 0.10 0.00
0.00%
0.10
0.05
157,500 42 0.14 1,503,750 11,250
0.75%
BANKNIFTY 25-Jul-19 CE 31,700.00 3.70 -1.15
-23.71%
5.55
2.75
156,680 7,834 5.99 15,160 -6,080
-28.63%
CASTROLIND 25-Jul-19 CE 130.00 1.25 -1.20
-48.98%
1.55
0.75
156,400 46 1.91 272,000 85,000
45.45%
SAIL 29-Aug-19 CE 49.00 0.95 -0.30
-24.00%
1.10
0.90
156,000 13 1.54 204,000 36,000
21.43%
TATAMTRDVR 25-Jul-19 CE 80.00 0.15 -0.55
-78.57%
0.55
0.15
156,000 26 0.42 336,000 12,000
3.70%
INDIGO 25-Jul-19 CE 1,620.00 6.55 1.45
28.43%
6.90
2.25
155,400 259 9.06 74,400 21,600
40.91%
M&M 25-Jul-19 CE 650.00 0.45 -0.25
-35.71%
0.70
0.35
155,000 155 0.65 304,000 -31,000
-9.25%
M&M 29-Aug-19 CE 600.00 11.00 -10.50
-48.84%
20.25
10.80
155,000 155 21.20 135,000 116,000
610.53%
UPL 25-Jul-19 CE 1,000.00 12.65 0.50
4.12%
15.95
11.20
154,800 172 20.62 90,600 0
0.00%
GAIL 25-Jul-19 CE 152.50 0.10 -0.10
-50.00%
0.20
0.10
154,686 58 0.20 400,050 -90,678
-18.48%
BATAINDIA 25-Jul-19 CE 1,340.00 6.50 -13.10
-66.84%
21.40
4.15
154,550 281 13.68 45,100 20,900
86.36%
COLPAL 25-Jul-19 CE 1,210.00 3.50 -9.80
-73.68%
16.75
3.45
154,000 220 12.52 23,800 -13,300
-35.85%
DISHTV 29-Aug-19 CE 37.00 1.90 0.50
35.71%
2.80
1.80
154,000 11 3.77 98,000 98,000
0.00%
NBCC 25-Jul-19 CE 57.50 0.15 -0.10
-40.00%
0.15
0.10
153,000 18 0.21 221,000 -42,500
-16.13%
BHARATFORG 25-Jul-19 CE 440.00 5.50 -3.80
-40.86%
12.40
4.10
152,400 127 10.03 75,600 21,600
40.00%
RELINFRA 25-Jul-19 CE 100.00 0.10 0.00
0.00%
0.10
0.05
152,000 38 0.14 660,000 -128,000
-16.24%
ICICIBANK 29-Aug-19 CE 440.00 5.50 -1.80
-24.66%
7.30
4.95
151,250 110 9.18 204,875 53,625
35.45%
DLF 25-Jul-19 CE 210.00 0.05 -0.10
-66.67%
0.15
0.05
151,200 54 0.15 450,800 -120,400
-21.08%
EXIDEIND 25-Jul-19 CE 197.50 0.95 -4.10
-81.19%
2.85
0.85
151,200 63 2.72 45,600 33,600
280.00%
BHEL 29-Aug-19 CE 65.00 2.80 -0.05
-1.75%
3.20
2.75
150,000 20 4.39 165,000 75,000
83.33%
HAVELLS 25-Jul-19 CE 720.00 8.00 -1.05
-11.60%
11.00
5.05
150,000 150 10.21 80,000 1,000
1.27%
M&MFIN 25-Jul-19 CE 380.00 3.75 -6.10
-61.93%
10.95
3.00
150,000 120 8.25 65,000 18,750
40.54%
TECHM 25-Jul-19 CE 750.00 0.35 -0.25
-41.67%
0.60
0.30
150,000 125 0.59 348,000 -1,200
-0.34%
TATASTEEL 29-Aug-19 CE 470.00 16.15 -3.40
-17.39%
22.45
15.00
149,601 141 26.27 62,599 37,135
145.83%
COALINDIA 29-Aug-19 CE 240.00 2.50 0.40
19.05%
2.85
1.70
149,600 68 3.64 226,600 48,400
27.16%
TATASTEEL 29-Aug-19 CE 490.00 9.20 -2.10
-18.58%
13.15
8.40
148,540 140 15.23 85,941 25,464
42.11%
BANKBARODA 25-Jul-19 CE 115.00 3.90 -3.50
-47.30%
7.35
3.85
148,500 33 7.32 90,000 18,000
25.00%
RELIANCE 29-Aug-19 CE 1,280.00 31.05 -5.15
-14.23%
38.90
28.90
148,500 297 49.02 81,500 23,000
39.32%
DIVISLAB 25-Jul-19 CE 1,700.00 3.40 -3.90
-53.42%
8.60
3.20
148,400 371 8.67 49,200 -24,800
-33.51%
BATAINDIA 25-Jul-19 CE 1,360.00 3.40 -8.55
-71.55%
12.20
2.05
147,950 269 8.57 53,900 -30,250
-35.95%
JINDALSTEL 25-Jul-19 CE 130.00 10.50 -2.00
-16.00%
14.85
9.15
147,200 46 17.66 86,400 -51,200
-37.21%
ICICIBANK 25-Jul-19 CE 460.00 0.15 -0.10
-40.00%
0.35
0.10
147,125 107 0.25 523,875 -66,000
-11.19%
TORNTPOWER 25-Jul-19 CE 310.00 3.30 -0.45
-12.00%
4.25
2.85
147,000 49 4.90 177,000 -33,000
-15.71%
UNIONBANK 25-Jul-19 CE 95.00 0.10 0.05
100.00%
0.10
0.05
147,000 21 0.09 385,000 21,000
5.77%
BAJAJ-AUTO 25-Jul-19 CE 2,750.00 2.65 -4.50
-62.94%
8.20
2.60
146,750 587 5.39 46,750 -44,000
-48.48%
JUSTDIAL 25-Jul-19 CE 820.00 3.00 0.30
11.11%
3.50
2.00
145,600 104 4.03 201,600 -12,600
-5.88%
RAYMOND 25-Jul-19 CE 720.00 4.00 -1.30
-24.53%
6.55
1.75
145,600 182 5.01 70,400 -9,600
-12.00%
INDIGO 25-Jul-19 CE 1,700.00 2.25 0.00
0.00%
3.00
1.55
145,200 242 3.76 190,800 27,600
16.91%
LT 25-Jul-19 CE 1,580.00 1.10 -0.50
-31.25%
1.70
1.00
145,125 387 1.67 597,750 -57,000
-8.71%
JUBLFOOD 25-Jul-19 CE 1,280.00 8.30 -6.15
-42.56%
16.45
7.70
144,500 289 15.29 72,500 -5,500
-7.05%
BPCL 25-Jul-19 CE 380.00 0.35 -0.20
-36.36%
0.50
0.35
144,000 80 0.56 491,400 -27,000
-5.21%
IDBI 25-Jul-19 CE 38.00 0.10 0.00
0.00%
0.10
0.05
144,000 12 0.07 732,000 -120,000
-14.08%
RELIANCE 29-Aug-19 CE 1,260.00 44.00 -1.05
-2.33%
49.30
37.00
144,000 288 59.83 85,000 69,500
448.39%
BHARATFORG 25-Jul-19 CE 480.00 0.50 -0.45
-47.37%
1.00
0.35
142,800 119 0.84 116,400 -54,000
-31.69%
INFRATEL 25-Jul-19 CE 270.00 1.55 -0.85
-35.42%
3.60
1.30
142,000 71 2.54 166,000 -48,000
-22.43%
PEL 25-Jul-19 CE 2,150.00 3.95 -3.65
-48.03%
10.40
3.65
141,034 467 6.64 85,164 15,402
22.08%
GRASIM 25-Jul-19 CE 900.00 5.50 -13.20
-70.59%
21.70
4.30
141,000 188 13.85 57,000 22,500
65.22%
M&M 25-Jul-19 CE 660.00 0.35 -0.20
-36.36%
0.50
0.25
141,000 141 0.45 185,000 -90,000
-32.73%
KOTAKBANK 25-Jul-19 CE 1,600.00 1.35 -3.25
-70.65%
5.05
1.10
140,400 351 3.36 106,400 -8,400
-7.32%
BANKNIFTY 29-Aug-19 CE 31,000.00 132.05 -170.90
-56.41%
339.00
120.00
140,140 7,007 262.24 61,260 32,380
112.12%
ADANIPOWER 29-Aug-19 CE 70.00 1.70 -0.85
-33.33%
2.40
1.70
140,000 7 2.90 280,000 80,000
40.00%
RELINFRA 25-Jul-19 CE 60.00 0.10 -0.05
-33.33%
0.20
0.05
140,000 35 0.15 1,164,000 -88,000
-7.03%
DHFL 25-Jul-19 CE 50.00 4.35 -4.00
-47.90%
5.80
4.00
140,000 35 6.41 276,000 -48,000
-14.81%
JSWSTEEL 25-Jul-19 CE 260.00 3.85 -5.50
-58.82%
8.30
3.15
140,000 70 6.03 106,000 -26,000
-19.70%
PNB 29-Aug-19 CE 70.00 5.85 -1.35
-18.75%
6.05
5.60
140,000 20 8.27 350,000 -42,000
-10.71%
SUNTV 25-Jul-19 CE 520.00 0.55 -0.25
-31.25%
0.70
0.50
140,000 140 0.77 320,000 -42,000
-11.60%
ASIANPAINT 25-Jul-19 CE 1,420.00 5.35 -3.05
-36.31%
11.85
5.00
138,000 230 10.52 172,200 -6,000
-3.37%
NMDC 25-Jul-19 CE 112.50 3.50 0.40
12.90%
4.90
3.50
138,000 23 5.91 126,000 -54,000
-30.00%
TORNTPOWER 25-Jul-19 CE 320.00 1.10 -0.25
-18.52%
1.30
0.65
138,000 46 1.38 243,000 -24,000
-8.99%
TATASTEEL 25-Jul-19 CE 540.00 0.05 -0.15
-75.00%
0.20
0.05
137,930 130 0.15 327,849 -57,294
-14.88%
VOLTAS 25-Jul-19 CE 620.00 0.60 -0.40
-40.00%
1.00
0.50
137,000 137 0.97 100,000 -19,000
-15.97%
ACC 25-Jul-19 CE 1,720.00 1.80 -1.50
-45.45%
6.30
1.25
136,800 342 3.52 30,000 14,400
92.31%
YESBANK 25-Jul-19 CE 70.00 14.30 -2.40
-14.37%
16.55
14.30
136,400 62 21.24 48,400 -28,600
-37.14%
YESBANK 25-Jul-19 CE 75.00 8.80 -3.55
-28.74%
12.50
8.80
136,400 62 14.32 37,400 -26,400
-41.38%
APOLLOTYRE 25-Jul-19 CE 195.00 0.15 -0.10
-40.00%
0.20
0.10
135,000 45 0.23 222,000 -69,000
-23.71%
BHEL 25-Jul-19 CE 69.00 0.10 -0.05
-33.33%
0.15
0.10
135,000 18 0.14 435,000 -37,500
-7.94%
BHEL 29-Aug-19 CE 70.00 1.30 -0.10
-7.14%
1.55
1.30
135,000 18 1.85 540,000 60,000
12.50%
BANKBARODA 29-Aug-19 CE 135.00 1.80 -1.00
-35.71%
2.30
1.75
135,000 30 2.69 81,000 -9,000
-10.00%
GMRINFRA 25-Jul-19 CE 17.00 0.05 0.00
0.00%
0.05
0.05
135,000 3 0.07 7,740,000 -45,000
-0.58%
L&TFH 29-Aug-19 CE 125.00 1.85 -1.55
-45.59%
3.30
1.85
135,000 30 3.35 99,000 58,500
144.44%
VEDL 29-Aug-19 CE 170.00 5.50 -0.35
-5.98%
6.30
5.00
135,000 45 7.56 207,000 30,000
16.95%
IGL 25-Jul-19 CE 340.00 0.30 0.05
20.00%
0.65
0.20
134,750 49 0.58 148,500 2,750
1.89%
CADILAHC 25-Jul-19 CE 245.00 0.45 -0.10
-18.18%
1.10
0.35
134,400 84 0.81 235,200 -14,400
-5.77%
CENTURYTEX 25-Jul-19 CE 940.00 4.55 -4.25
-48.30%
17.00
2.85
134,400 224 7.77 67,800 -4,200
-5.83%
DLF 29-Aug-19 CE 190.00 5.55 -0.65
-10.48%
7.25
4.35
134,400 48 7.07 176,400 42,000
31.25%
EXIDEIND 25-Jul-19 CE 220.00 0.05 -0.30
-85.71%
0.20
0.05
134,400 56 0.11 192,000 -91,200
-32.20%
RAYMOND 25-Jul-19 CE 700.00 3.50 -8.25
-70.21%
13.85
3.45
134,400 168 9.60 37,600 18,400
95.83%
HCLTECH 25-Jul-19 CE 1,060.00 1.65 -1.45
-46.77%
3.85
1.65
133,700 191 3.45 137,200 -12,600
-8.41%
MUTHOOTFIN 25-Jul-19 CE 620.00 7.25 -7.65
-51.34%
17.30
3.75
133,500 89 8.82 43,500 27,000
163.64%
MUTHOOTFIN 25-Jul-19 CE 650.00 1.20 -1.15
-48.94%
4.00
0.60
133,500 89 2.74 49,500 -15,000
-23.26%
BANKNIFTY 01-Aug-19 CE 30,300.00 112.00 -1,559.65
-93.30%
430.20
96.00
133,440 6,672 232.69 45,700 45,700
0.00%
BIOCON 25-Jul-19 CE 245.00 3.90 -15.90
-80.30%
9.55
3.50
133,200 74 6.35 90,000 55,800
163.16%
FEDERALBNK 29-Aug-19 CE 112.50 0.70 -0.10
-12.50%
0.70
0.55
133,000 19 0.74 140,000 133,000
1,900.00%
UNIONBANK 29-Aug-19 CE 77.50 3.00 -0.55
-15.49%
3.00
2.95
133,000 19 3.92 119,000 105,000
750.00%
DRREDDY 25-Jul-19 CE 2,700.00 7.50 -13.55
-64.37%
28.20
6.15
132,000 528 18.04 96,000 -7,000
-6.80%
JSWSTEEL 29-Aug-19 CE 280.00 5.35 -2.35
-30.52%
7.55
5.35
132,000 66 8.42 202,000 38,000
23.17%
RBLBANK 29-Aug-19 CE 550.00 12.80 -144.20
-91.85%
25.00
11.50
132,000 110 20.01 90,000 90,000
0.00%
TATAMTRDVR 25-Jul-19 CE 82.50 0.15 -0.25
-62.50%
0.25
0.15
132,000 22 0.21 150,000 -6,000
-3.85%
BANKNIFTY 25-Jul-19 CE 31,800.00 5.25 0.90
20.69%
6.20
2.90
131,720 6,586 4.77 13,680 -8,340
-37.87%
JINDALSTEL 29-Aug-19 CE 145.00 6.90 -1.35
-16.36%
9.15
6.40
131,200 41 9.85 108,800 67,200
161.54%
BAJAJ-AUTO 25-Jul-19 CE 2,650.00 8.00 -21.95
-73.29%
32.95
6.80
130,500 522 17.23 41,250 28,250
217.31%
BANKBARODA 25-Jul-19 CE 137.50 0.10 -0.15
-60.00%
0.20
0.10
130,500 29 0.16 229,500 -76,500
-25.00%
PFC 25-Jul-19 CE 137.50 0.05 -0.10
-66.67%
0.15
0.05
130,200 21 0.13 390,600 -99,200
-20.25%
TITAN 25-Jul-19 CE 1,180.00 0.70 -0.15
-17.65%
1.10
0.60
129,750 173 0.96 248,250 -26,250
-9.56%
HINDALCO 25-Jul-19 CE 220.00 0.10 0.00
0.00%
0.20
0.05
129,500 37 0.08 525,000 -66,500
-11.24%
MCX 25-Jul-19 CE 880.00 6.55 -7.95
-54.83%
12.70
4.70
129,500 185 10.67 62,300 -25,200
-28.80%
AMARAJABAT 25-Jul-19 CE 620.00 9.00 -19.30
-68.20%
11.25
6.20
128,800 184 10.54 42,700 14,700
52.50%
DHFL 25-Jul-19 CE 90.00 0.30 -0.35
-53.85%
0.35
0.20
128,000 32 0.32 684,000 -84,000
-10.94%
NCC 29-Aug-19 CE 80.00 4.25 -1.10
-20.56%
6.35
4.25
128,000 16 6.22 240,000 48,000
25.00%
MCDOWELL-N 25-Jul-19 CE 630.00 2.45 -3.50
-58.82%
6.00
2.25
127,500 102 4.73 138,750 -10,000
-6.72%
NBCC 25-Jul-19 CE 57.00 0.15 -0.15
-50.00%
0.20
0.15
127,500 15 0.20 153,000 -8,500
-5.26%
ONGC 29-Aug-19 CE 145.00 5.60 0.65
13.13%
6.10
4.25
127,500 34 5.94 123,750 105,000
560.00%
AUROPHARMA 25-Jul-19 CE 630.00 0.40 -0.35
-46.67%
0.80
0.30
127,000 127 0.62 311,000 -73,000
-19.01%
ICICIBANK 25-Jul-19 CE 480.00 0.20 0.00
0.00%
0.35
0.10
126,500 92 0.23 412,500 -11,000
-2.60%
JUBLFOOD 25-Jul-19 CE 1,260.00 12.50 -9.05
-42.00%
23.95
10.15
126,500 253 18.63 77,000 5,500
7.69%
DISHTV 25-Jul-19 CE 42.50 0.05 -0.05
-50.00%
0.05
0.05
126,000 9 0.06 168,000 70,000
71.43%
DISHTV 25-Jul-19 CE 45.00 0.05 0.00
0.00%
0.05
0.05
126,000 9 0.06 266,000 -14,000
-5.00%
COALINDIA 25-Jul-19 CE 255.00 0.10 -0.05
-33.33%
0.20
0.10
125,400 57 0.18 578,600 -61,600
-9.62%
GAIL 25-Jul-19 CE 340.00 0.55 -0.25
-31.25%
0.70
0.40
125,349 47 0.55 378,714 0
0.00%
JINDALSTEL 25-Jul-19 CE 165.00 0.15 -0.05
-25.00%
0.25
0.10
124,800 39 0.17 348,800 -60,800
-14.84%
JINDALSTEL 25-Jul-19 CE 170.00 0.10 -0.05
-33.33%
0.15
0.05
124,800 39 0.12 390,400 -54,400
-12.23%
RBLBANK 29-Aug-19 CE 560.00 9.45 -138.95
-93.63%
39.95
9.05
124,800 104 18.76 56,400 56,400
0.00%
RELINFRA 25-Jul-19 CE 80.00 0.10 0.00
0.00%
0.15
0.05
124,000 31 0.10 584,000 -72,000
-10.98%
BALKRISIND 25-Jul-19 CE 760.00 3.75 -5.90
-61.14%
12.75
3.05
123,200 154 8.23 46,400 -3,200
-6.45%
IBULHSGFIN 25-Jul-19 CE 620.00 27.50 -23.05
-45.60%
55.30
26.15
123,200 154 47.19 259,200 -28,000
-9.75%
NIFTY 29-Aug-19 CE 12,400.00 6.50 -0.15
-2.26%
7.15
5.00
122,775 1,637 7.13 169,275 -23,625
-12.25%
GAIL 25-Jul-19 CE 165.00 0.05 -0.05
-50.00%
0.05
0.05
122,682 46 0.06 453,390 -90,678
-16.67%
ITC 29-Aug-19 CE 300.00 0.80 -0.20
-20.00%
1.30
0.80
122,400 51 1.10 259,200 64,800
33.33%
ZEEL 25-Jul-19 CE 340.00 21.65 -4.70
-17.84%
25.50
13.85
122,200 94 22.33 205,400 -1,300
-0.63%
JSWSTEEL 25-Jul-19 CE 300.00 0.10 -0.15
-60.00%
0.25
0.10
122,000 61 0.20 460,000 -8,000
-1.71%
HINDUNILVR 25-Jul-19 CE 1,740.00 19.60 -7.40
-27.41%
40.25
15.95
121,800 406 30.21 34,500 6,300
22.34%
ICICIPRULI 25-Jul-19 CE 410.00 0.90 -0.80
-47.06%
1.70
0.80
121,500 81 1.18 189,000 -28,500
-13.10%
BAJFINANCE 25-Jul-19 CE 3,650.00 5.05 -8.70
-63.27%
15.95
5.00
120,750 483 9.29 78,750 13,750
21.15%
BIOCON 29-Aug-19 CE 270.00 3.15 -6.30
-66.67%
8.90
2.65
120,600 67 5.16 102,600 12,600
14.00%
ASHOKLEY 29-Aug-19 CE 100.00 0.20 -0.05
-20.00%
0.25
0.20
120,000 20 0.26 444,000 72,000
19.35%
ADANIPOWER 25-Jul-19 CE 66.00 0.35 -0.45
-56.25%
0.60
0.35
120,000 6 0.54 240,000 40,000
20.00%
ADANIPOWER 25-Jul-19 CE 68.00 0.30 -0.20
-40.00%
0.30
0.30
120,000 6 0.36 280,000 -100,000
-26.32%
CANBK 25-Jul-19 CE 260.00 9.15 -3.35
-26.80%
12.15
8.50
120,000 60 10.97 116,000 94,000
427.27%
DHFL 25-Jul-19 CE 110.00 0.20 0.00
0.00%
0.20
0.15
120,000 30 0.18 520,000 -120,000
-18.75%
EQUITAS 25-Jul-19 CE 127.50 0.45 -0.55
-55.00%
1.30
0.35
120,000 30 0.62 68,000 16,000
30.77%
NATIONALUM 25-Jul-19 CE 51.00 0.10 0.00
0.00%
0.15
0.05
120,000 12 0.12 430,000 -90,000
-17.31%
RECLTD 25-Jul-19 CE 140.00 8.80 0.10
1.15%
9.40
8.05
120,000 20 10.26 300,000 -24,000
-7.41%
RECLTD 25-Jul-19 CE 180.00 0.05 0.00
0.00%
0.10
0.05
120,000 20 0.06 1,164,000 -72,000
-5.83%
ACC 25-Jul-19 CE 1,560.00 23.90 -17.65
-42.48%
86.00
16.30
119,600 299 35.99 44,800 21,200
89.83%
DIVISLAB 25-Jul-19 CE 1,660.00 8.65 -9.90
-53.37%
22.00
8.00
119,200 298 15.73 58,800 -19,200
-24.62%
FEDERALBNK 29-Aug-19 CE 100.00 4.05 -0.65
-13.83%
4.70
3.95
119,000 17 4.91 182,000 49,000
36.84%
NBCC 25-Jul-19 CE 54.00 0.45 -0.35
-43.75%
0.50
0.40
119,000 14 0.54 85,000 0
0.00%
NBCC 25-Jul-19 CE 62.00 0.05 -0.05
-50.00%
0.05
0.05
119,000 14 0.06 170,000 -42,500
-20.00%
GAIL 29-Aug-19 CE 140.00 4.80 -2.10
-30.43%
5.60
4.80
117,348 44 5.90 74,676 64,008
600.00%
SBIN 29-Aug-19 CE 410.00 1.20 -0.60
-33.33%
1.95
1.20
117,000 39 1.95 276,000 12,000
4.55%
UPL 25-Jul-19 CE 653.35 8.65 -6.65
-43.46%
15.90
4.25
117,000 130 8.07 27,900 1,800
6.90%
TATAMOTORS 29-Aug-19 CE 200.00 0.65 -0.35
-35.00%
0.95
0.60
117,000 39 0.84 333,000 33,000
11.00%
TATAPOWER 29-Aug-19 CE 75.00 0.80 0.15
23.08%
0.80
0.60
117,000 13 0.87 459,000 45,000
10.87%
BANKNIFTY 01-Aug-19 CE 30,800.00 35.00 -121.50
-77.64%
191.85
31.80
116,560 5,828 111.55 35,760 29,260
450.15%
AXISBANK 29-Aug-19 CE 750.00 21.05 -5.95
-22.04%
29.05
19.60
116,400 97 26.41 97,200 42,000
76.09%
DHFL 25-Jul-19 CE 180.00 0.05 -0.05
-50.00%
0.10
0.05
116,000 29 0.06 176,000 -112,000
-38.89%
ZEEL 29-Aug-19 CE 400.00 13.45 -0.25
-1.82%
14.40
9.90
115,700 89 13.18 98,800 40,300
68.89%
NIFTY 26-Sep-19 CE 12,000.00 62.40 -45.40
-42.12%
118.25
59.80
115,275 1,537 86.64 117,375 42,075
55.88%
ENGINERSIN 25-Jul-19 CE 115.00 0.30 -0.05
-14.29%
0.35
0.20
115,000 25 0.31 230,000 -64,400
-21.88%
APOLLOTYRE 25-Jul-19 CE 182.50 0.55 -0.90
-62.07%
1.30
0.50
114,000 38 0.89 72,000 18,000
33.33%
BEL 25-Jul-19 CE 112.50 0.15 -0.05
-25.00%
0.15
0.10
114,000 19 0.15 342,000 -36,000
-9.52%
L&TFH 29-Aug-19 CE 130.00 1.45 -0.80
-35.56%
2.20
1.45
112,500 25 2.07 162,000 31,500
24.14%
ADANIPORTS 29-Aug-19 CE 420.00 11.60 -1.40
-10.77%
13.00
10.75
112,500 45 13.49 85,000 55,000
183.33%
ONGC 25-Jul-19 CE 162.50 0.15 0.00
0.00%
0.20
0.15
112,500 30 0.18 262,500 -63,750
-19.54%
NCC 25-Jul-19 CE 110.00 0.05 0.00
0.00%
0.05
0.05
112,000 14 0.06 1,368,000 -104,000
-7.07%
IBULHSGFIN 25-Jul-19 CE 800.00 0.60 -0.40
-40.00%
1.30
0.50
111,200 139 0.78 452,000 -51,200
-10.17%
INDUSINDBK 25-Jul-19 CE 1,620.00 0.85 -0.80
-48.48%
1.85
0.80
111,200 278 1.26 92,000 -39,600
-30.09%
BATAINDIA 25-Jul-19 CE 1,320.00 9.60 -22.40
-70.00%
22.90
9.25
111,100 202 14.58 31,350 23,650
307.14%
HEROMOTOCO 25-Jul-19 CE 2,450.00 15.00 -42.40
-73.87%
67.00
12.50
111,000 555 25.63 33,600 22,800
211.11%
NTPC 25-Jul-19 CE 125.00 5.30 2.25
73.77%
5.30
2.60
110,400 23 4.24 72,000 14,400
25.00%
NTPC 25-Jul-19 CE 150.00 0.10 0.05
100.00%
0.10
0.05
110,400 23 0.06 1,401,600 -76,800
-5.19%
NATIONALUM 25-Jul-19 CE 54.00 0.05 0.00
0.00%
0.10
0.05
110,000 11 0.07 530,000 -70,000
-11.67%
TATAELXSI 25-Jul-19 CE 780.00 2.00 -0.70
-25.93%
3.90
1.15
109,800 183 2.29 209,400 -62,400
-22.96%
HINDPETRO 25-Jul-19 CE 305.00 0.70 -0.70
-50.00%
1.30
0.70
109,200 52 1.02 249,900 -23,100
-8.46%
UJJIVAN 25-Jul-19 CE 310.00 0.25 -0.45
-64.29%
0.75
0.20
108,800 68 0.34 208,000 -33,600
-13.91%
HINDALCO 25-Jul-19 CE 197.50 2.20 -2.50
-53.19%
4.95
1.95
108,500 31 2.65 63,000 24,500
63.64%
ASHOKLEY 25-Jul-19 CE 100.00 0.05 0.00
0.00%
0.05
0.05
108,000 18 0.05 3,336,000 -78,000
-2.28%
ASHOKLEY 25-Jul-19 CE 105.00 0.05 0.00
0.00%
0.05
0.05
108,000 18 0.05 240,000 -30,000
-11.11%
ITC 29-Aug-19 CE 290.00 1.50 -0.75
-33.33%
2.45
1.50
108,000 45 2.06 175,200 45,600
35.19%
TORNTPOWER 25-Jul-19 CE 315.00 2.00 -0.40
-16.67%
2.40
1.40
108,000 36 2.00 114,000 -42,000
-26.92%
TATAPOWER 25-Jul-19 CE 65.00 2.00 -0.50
-20.00%
3.15
1.80
108,000 12 2.65 144,000 81,000
128.57%
TATAPOWER 29-Aug-19 CE 80.00 0.20 -0.20
-50.00%
0.30
0.20
108,000 12 0.31 144,000 108,000
300.00%
TATAGLOBAL 29-Aug-19 CE 260.00 7.10 -1.80
-20.22%
7.50
6.15
108,000 40 7.29 113,400 43,200
61.54%
LUPIN 25-Jul-19 CE 790.00 1.20 -1.40
-53.85%
4.30
1.20
107,100 153 1.91 159,600 9,100
6.05%
MINDTREE 25-Jul-19 CE 680.00 10.50 -13.40
-56.07%
31.50
8.30
106,800 178 15.24 49,200 26,400
115.79%
ICICIPRULI 25-Jul-19 CE 380.00 8.10 -3.60
-30.77%
10.60
6.35
106,500 71 8.01 117,000 22,500
23.81%
TCS 25-Jul-19 CE 2,260.00 1.35 -0.05
-3.57%
1.50
1.00
106,250 425 1.25 267,500 -250
-0.09%
BIOCON 25-Jul-19 CE 280.00 0.10 -0.40
-80.00%
0.45
0.10
106,200 59 0.25 109,800 -41,400
-27.38%
MOTHERSUMI 25-Jul-19 CE 122.50 0.15 -0.40
-72.73%
0.50
0.15
105,600 32 0.27 99,000 -82,500
-45.45%
CASTROLIND 25-Jul-19 CE 135.00 0.35 -0.80
-69.57%
0.65
0.35
105,400 31 0.44 282,200 -30,600
-9.78%
BANKNIFTY 01-Aug-19 CE 30,000.00 217.00 -579.95
-72.77%
736.60
195.50
105,320 5,266 280.46 26,280 26,220
43,700.00%
BANKNIFTY 29-Aug-19 CE 30,500.00 257.80 -263.85
-50.58%
594.70
239.00
105,140 5,257 368.92 38,280 12,900
50.83%
APOLLOHOSP 25-Jul-19 CE 1,440.00 4.55 -3.70
-44.85%
8.95
3.60
105,000 210 5.96 101,500 -17,500
-14.71%
APOLLOHOSP 25-Jul-19 CE 1,460.00 2.90 -2.25
-43.69%
5.65
2.00
105,000 210 3.76 38,500 -11,000
-22.22%
IOC 29-Aug-19 CE 150.00 4.40 -0.05
-1.12%
5.50
3.95
105,000 30 4.71 98,000 56,000
133.33%
MCDOWELL-N 25-Jul-19 CE 640.00 1.60 -2.10
-56.76%
3.85
1.40
105,000 84 2.41 132,500 -2,500
-1.85%
RELCAPITAL 25-Jul-19 CE 80.00 0.05 -0.05
-50.00%
0.10
0.05
105,000 35 0.05 1,188,000 -93,000
-7.26%
TATAELXSI 25-Jul-19 CE 750.00 4.50 -2.90
-39.19%
14.15
2.05
105,000 175 6.73 86,400 -22,800
-20.88%
NIFTY 25-Jul-19 CE 12,050.00 2.30 0.65
39.39%
2.30
1.15
104,775 1,397 1.51 104,925 -28,800
-21.54%
TCS 25-Jul-19 CE 2,240.00 1.40 -0.20
-12.50%
1.90
1.10
104,750 419 1.45 206,000 -26,000
-11.21%
ULTRACEMCO 25-Jul-19 CE 4,600.00 51.00 -21.25
-29.41%
140.00
36.00
104,600 523 85.78 35,400 1,000
2.91%
L&TFH 25-Jul-19 CE 112.50 3.10 -4.45
-58.94%
5.65
2.90
103,500 23 3.39 90,000 58,500
185.71%
LUPIN 25-Jul-19 CE 800.00 0.80 -0.90
-52.94%
2.20
0.65
102,900 147 1.14 335,300 -19,600
-5.52%
UPL 25-Jul-19 CE 720.00 0.75 -0.55
-42.31%
1.50
0.55
102,600 114 0.82 259,200 -29,700
-10.28%
ADANIPORTS 25-Jul-19 CE 450.00 0.10 -0.25
-71.43%
0.20
0.10
102,500 41 0.16 330,000 -35,000
-9.59%
ASHOKLEY 29-Aug-19 CE 95.00 0.35 -0.10
-22.22%
0.45
0.35
102,000 17 0.38 258,000 6,000
2.38%
NBCC 29-Aug-19 CE 55.00 1.90 0.00
0.00%
2.10
1.80
102,000 12 1.97 204,000 93,500
84.62%
NMDC 29-Aug-19 CE 125.00 1.80 0.35
24.14%
2.25
1.80
102,000 17 2.23 126,000 90,000
250.00%
TCS 25-Jul-19 CE 2,220.00 1.80 -0.20
-10.00%
2.50
1.35
102,000 408 1.76 169,000 -21,500
-11.29%
NIFTY 25-Jul-19 CE 11,200.00 238.75 -161.00
-40.28%
433.10
213.95
99,825 1,331 268.17 68,775 1,050
1.55%
RELIANCE 29-Aug-19 CE 1,340.00 12.70 -3.55
-21.85%
17.45
12.45
99,500 199 14.47 80,500 14,000
21.05%
BANKNIFTY 01-Aug-19 CE 30,200.00 145.00 -1,580.05
-91.59%
377.50
128.00
99,400 4,970 203.40 19,240 19,240
0.00%
APOLLOTYRE 25-Jul-19 CE 187.50 0.20 -0.45
-69.23%
0.70
0.20
99,000 33 0.42 75,000 -48,000
-39.02%
GLENMARK 25-Jul-19 CE 470.00 0.50 -1.05
-67.74%
1.65
0.50
99,000 99 0.86 326,000 -55,000
-14.44%
UPL 25-Jul-19 CE 980.00 18.80 0.80
4.44%
21.50
16.60
99,000 110 19.11 46,200 0
0.00%
NIFTY 25-Jul-19 CE 9,700.00 1,719.95 -165.60
-8.78%
1,928.00
1,692.00
98,850 1,318 1,799.35 316,500 -21,300
-6.31%
MINDTREE 25-Jul-19 CE 780.00 0.75 -0.65
-46.43%
1.50
0.20
98,400 164 0.79 93,600 -49,200
-34.45%
HINDALCO 29-Aug-19 CE 210.00 3.05 -1.25
-29.07%
4.20
3.05
98,000 28 3.32 112,000 59,500
113.33%
INDUSINDBK 29-Aug-19 CE 1,500.00 27.40 -17.05
-38.36%
48.85
24.10
98,000 245 30.90 75,600 38,400
103.23%
PNB 29-Aug-19 CE 82.50 1.30 -0.10
-7.14%
1.35
1.20
98,000 14 1.25 126,000 35,000
38.46%
NIITTECH 25-Jul-19 CE 1,340.00 7.35 -1.15
-13.53%
10.90
6.75
97,500 130 8.55 108,000 -10,500
-8.86%
AUROPHARMA 25-Jul-19 CE 640.00 0.40 -0.25
-38.46%
0.60
0.35
97,000 97 0.43 245,000 -56,000
-18.60%
CIPLA 25-Jul-19 CE 540.00 5.60 -10.40
-65.00%
11.75
5.20
97,000 97 6.34 35,000 24,000
218.18%
HDFC 25-Jul-19 CE 2,280.00 32.25 -21.05
-39.49%
58.00
24.25
97,000 194 32.77 54,000 -62,500
-53.65%
ULTRACEMCO 25-Jul-19 CE 4,650.00 33.55 -17.80
-34.66%
106.05
25.60
96,400 482 60.06 18,000 -1,200
-6.25%
GAIL 29-Aug-19 CE 145.00 3.10 -1.10
-26.19%
4.25
3.00
96,012 36 3.16 106,680 48,006
81.82%
ARVIND 25-Jul-19 CE 72.50 0.05 -0.10
-66.67%
0.10
0.05
96,000 16 0.05 324,000 12,000
3.85%
APOLLOTYRE 29-Aug-19 CE 180.00 4.90 -22.60
-82.18%
5.70
4.90
96,000 32 4.93 72,000 72,000
0.00%
BEL 29-Aug-19 CE 110.00 1.65 0.35
26.92%
1.65
0.95
96,000 16 1.29 150,000 36,000
31.58%
BANKINDIA 25-Jul-19 CE 110.00 0.10 0.05
100.00%
0.10
0.05
96,000 16 0.05 534,000 0
0.00%
BANKINDIA 29-Aug-19 CE 85.00 3.35 -0.60
-15.19%
4.00
3.30
96,000 16 3.46 174,000 72,000
70.59%
NIITTECH 25-Jul-19 CE 1,380.00 2.40 0.65
37.14%
3.40
1.05
96,000 128 2.38 84,000 38,250
83.61%
NMDC 25-Jul-19 CE 110.00 5.70 0.50
9.62%
7.40
5.20
96,000 16 6.11 540,000 -42,000
-7.22%
RECLTD 25-Jul-19 CE 162.50 0.10 -0.10
-50.00%
0.20
0.10
96,000 16 0.13 174,000 -60,000
-25.64%
RECLTD 25-Jul-19 CE 175.00 0.05 0.00
0.00%
0.10
0.05
96,000 16 0.05 462,000 -6,000
-1.28%
HAVELLS 25-Jul-19 CE 740.00 2.30 -0.75
-24.59%
3.20
1.60
95,000 95 2.06 96,000 -6,000
-5.88%
INFY 29-Aug-19 CE 810.00 10.45 -3.05
-22.59%
14.70
10.15
94,800 79 11.16 68,400 15,600
29.55%
PEL 25-Jul-19 CE 1,950.00 22.65 -41.90
-64.91%
79.00
18.80
94,224 312 28.49 40,166 24,462
155.77%
BANKNIFTY 25-Jul-19 CE 29,500.00 419.90 -527.60
-55.68%
1,033.70
349.90
94,020 4,701 417.25 70,260 26,620
61.00%
CANBK 25-Jul-19 CE 295.00 0.55 -0.25
-31.25%
0.80
0.45
94,000 47 0.50 142,000 -10,000
-6.58%
HDFCBANK 25-Jul-19 CE 2,360.00 42.00 -19.85
-32.09%
67.00
35.45
94,000 376 41.75 25,000 4,250
20.48%
COLPAL 25-Jul-19 CE 1,180.00 8.00 -22.90
-74.11%
39.20
4.60
93,800 134 12.36 42,700 -2,100
-4.69%
DABUR 25-Jul-19 CE 410.00 13.50 -8.55
-38.78%
24.00
11.00
93,750 75 15.03 117,500 -15,000
-11.32%
ASIANPAINT 25-Jul-19 CE 1,380.00 15.55 -7.15
-31.50%
30.50
13.50
93,600 156 17.50 82,800 0
0.00%
RBLBANK 29-Aug-19 CE 520.00 22.00 -161.90
-88.04%
30.00
20.00
93,600 78 21.73 69,600 69,600
0.00%
NBCC 25-Jul-19 CE 52.50 0.85 -0.30
-26.09%
1.05
0.75
93,500 11 0.83 59,500 51,000
600.00%
NBCC 29-Aug-19 CE 65.00 0.35 -0.05
-12.50%
0.40
0.35
93,500 11 0.36 144,500 85,000
142.86%
LT 25-Jul-19 CE 1,560.00 1.25 -0.50
-28.57%
1.85
1.05
93,375 249 1.21 255,000 -38,250
-13.04%
LUPIN 25-Jul-19 CE 750.00 7.80 -7.90
-50.32%
18.50
7.00
93,100 133 8.90 37,800 11,900
45.95%
PFC 29-Aug-19 CE 120.00 6.00 0.70
13.21%
6.45
5.65
93,000 15 5.74 55,800 49,600
800.00%
VEDL 25-Jul-19 CE 190.00 0.10 -0.05
-33.33%
0.15
0.10
93,000 31 0.11 1,023,000 -60,000
-5.54%
TATAMOTORS 29-Aug-19 CE 190.00 1.25 -0.45
-26.47%
1.55
1.10
93,000 31 1.20 258,000 -33,000
-11.34%
GLENMARK 25-Jul-19 CE 480.00 0.25 -0.75
-75.00%
1.00
0.25
92,000 92 0.51 163,000 -55,000
-25.23%
INFY 25-Jul-19 CE 760.00 27.05 -8.15
-23.15%
35.00
24.00
91,200 76 26.19 320,400 -42,000
-11.59%
MINDTREE 25-Jul-19 CE 800.00 0.60 -0.45
-42.86%
1.05
0.60
91,200 152 0.76 151,200 -33,600
-18.18%
FEDERALBNK 25-Jul-19 CE 109.00 0.10 -0.05
-33.33%
0.20
0.10
91,000 13 0.12 371,000 -63,000
-14.52%
PNB 29-Aug-19 CE 90.00 0.50 -0.05
-9.09%
0.55
0.50
91,000 13 0.48 420,000 56,000
15.38%
NIITTECH 25-Jul-19 CE 1,360.00 4.20 0.00
0.00%
6.00
3.20
90,750 121 4.43 84,000 -3,000
-3.45%
GAIL 25-Jul-19 CE 135.00 4.00 -75.05
-94.94%
7.20
3.90
90,678 34 4.41 53,340 53,340
0.00%
BHEL 25-Jul-19 CE 71.00 0.10 0.00
0.00%
0.10
0.05
90,000 12 0.05 232,500 -52,500
-18.42%
BANKBARODA 29-Aug-19 CE 140.00 1.30 -0.40
-23.53%
1.75
1.20
90,000 20 1.27 225,000 54,000
31.58%
GMRINFRA 29-Aug-19 CE 16.00 0.30 0.00
0.00%
0.30
0.30
90,000 2 0.27 2,070,000 90,000
4.55%
RELCAPITAL 25-Jul-19 CE 70.00 0.20 -0.15
-42.86%
0.55
0.10
90,000 30 0.18 576,000 -51,000
-8.13%
SBIN 25-Jul-19 CE 410.00 0.10 0.00
0.00%
0.10
0.05
90,000 30 0.08 693,000 -18,000
-2.53%
SRF 25-Jul-19 CE 2,700.00 28.00 -1.65
-5.56%
52.00
23.25
90,000 360 32.25 22,500 -9,250
-29.13%
WIPRO 25-Jul-19 CE 282.50 0.25 -0.45
-64.29%
0.65
0.25
89,600 28 0.30 80,000 -22,400
-21.88%
WIPRO 25-Jul-19 CE 295.00 0.10 -0.10
-50.00%
0.15
0.10
89,600 28 0.12 400,000 -60,800
-13.19%
SRTRANSFIN 25-Jul-19 CE 1,100.00 10.00 1.55
18.34%
11.60
6.30
89,400 149 8.07 97,800 -4,800
-4.68%
ICICIBANK 29-Aug-19 CE 450.00 3.50 -1.50
-30.00%
4.80
3.00
89,375 65 3.53 141,625 27,500
24.10%
BAJFINANCE 25-Jul-19 CE 3,750.00 2.80 -1.85
-39.78%
4.65
2.05
89,250 357 2.78 88,000 -36,500
-29.32%
UPL 25-Jul-19 CE 690.00 1.70 -1.75
-50.72%
4.10
0.95
89,100 99 1.39 81,000 -3,600
-4.26%
UPL 25-Jul-19 CE 710.00 1.00 -1.00
-50.00%
2.00
0.70
89,100 99 0.80 119,700 -33,300
-21.76%
RELINFRA 25-Jul-19 CE 75.00 0.10 -0.05
-33.33%
0.15
0.10
88,000 22 0.10 260,000 -80,000
-23.53%
DHFL 25-Jul-19 CE 100.00 0.15 -0.10
-40.00%
0.25
0.15
88,000 22 0.15 932,000 -56,000
-5.67%
EQUITAS 25-Jul-19 CE 122.50 0.90 -1.95
-68.42%
1.80
0.70
88,000 22 1.02 72,000 0
0.00%
ULTRACEMCO 25-Jul-19 CE 4,750.00 16.00 -9.10
-36.25%
55.55
12.05
87,600 438 30.45 20,000 8,400
72.41%
ENGINERSIN 25-Jul-19 CE 120.00 0.20 0.05
33.33%
0.20
0.05
87,400 19 0.10 257,600 -27,600
-9.68%
TATASTEEL 29-Aug-19 CE 460.00 21.45 -8.55
-28.50%
26.80
19.05
87,002 82 17.87 55,172 39,257
246.67%
INDIGO 25-Jul-19 CE 1,400.00 92.00 11.30
14.00%
95.25
79.00
87,000 145 75.47 175,800 -17,400
-9.01%
NTPC 29-Aug-19 CE 127.50 4.40 1.15
35.38%
4.85
3.20
86,400 18 3.33 67,200 9,600
16.67%
BANKNIFTY 25-Jul-19 CE 31,900.00 2.25 -1.25
-35.71%
3.90
2.25
86,360 4,318 2.82 9,120 -2,540
-21.78%
MCX 25-Jul-19 CE 900.00 3.10 -4.90
-61.25%
7.50
1.00
86,100 123 3.61 100,800 -18,900
-15.79%
KOTAKBANK 29-Aug-19 CE 1,540.00 29.45 -16.90
-36.46%
44.00
26.00
85,600 214 28.52 42,400 30,000
241.94%
AMARAJABAT 25-Jul-19 CE 640.00 3.60 -9.35
-72.20%
8.25
3.05
85,400 122 3.65 38,500 5,600
17.02%
AXISBANK 25-Jul-19 CE 720.00 15.35 -6.65
-30.23%
22.60
12.70
85,200 71 13.52 20,400 12,000
142.86%
AXISBANK 29-Aug-19 CE 800.00 7.95 -2.45
-23.56%
10.80
7.00
85,200 71 7.30 151,200 19,200
14.55%
CIPLA 25-Jul-19 CE 580.00 0.05 -0.75
-93.75%
0.70
0.05
85,000 85 0.24 209,000 -19,000
-8.33%
HAVELLS 25-Jul-19 CE 750.00 1.30 -0.55
-29.73%
2.60
1.00
85,000 85 1.05 63,000 -32,000
-33.68%
NBCC 25-Jul-19 CE 58.00 0.10 -0.10
-50.00%
0.15
0.10
85,000 10 0.12 195,500 -51,000
-20.69%
NBCC 29-Aug-19 CE 60.00 0.75 -0.05
-6.25%
0.90
0.75
85,000 10 0.70 187,000 17,000
10.00%
ADANIENT 25-Jul-19 CE 130.00 4.30 -2.50
-36.76%
5.40
3.80
84,000 21 3.57 68,000 44,000
183.33%
ARVIND 29-Aug-19 CE 60.00 2.00 -18.35
-90.17%
2.50
2.00
84,000 14 1.87 12,000 12,000
0.00%
DLF 25-Jul-19 CE 205.00 0.10 -0.15
-60.00%
0.20
0.10
84,000 30 0.11 386,400 -50,400
-11.54%
GLENMARK 25-Jul-19 CE 440.00 6.10 -4.60
-42.99%
12.55
5.45
84,000 84 6.21 49,000 4,000
8.89%
HINDALCO 29-Aug-19 CE 215.00 2.00 -1.50
-42.86%
3.00
1.80
84,000 24 1.76 105,000 80,500
328.57%
IDEA 29-Aug-19 CE 16.00 0.05 0.00
0.00%
0.05
0.05
84,000 3 0.04 168,000 56,000
50.00%
IDFCFIRSTB 29-Aug-19 CE 43.00 0.90 -0.30
-25.00%
0.90
0.80
84,000 7 0.71 84,000 48,000
133.33%
M&M 29-Aug-19 CE 620.00 6.25 -5.85
-48.35%
11.25
6.00
84,000 84 6.44 74,000 30,000
68.18%
SAIL 29-Aug-19 CE 51.00 0.60 -0.20
-25.00%
0.75
0.60
84,000 7 0.56 108,000 36,000
50.00%
DABUR 25-Jul-19 CE 455.00 0.90 -0.85
-48.57%
2.00
0.70
83,750 67 1.10 30,000 8,750
41.18%
LICHSGFIN 25-Jul-19 CE 600.00 0.30 -0.15
-33.33%
0.45
0.25
83,600 76 0.25 377,300 -51,700
-12.05%
YESBANK 29-Aug-19 CE 160.00 0.45 -0.15
-25.00%
0.70
0.45
83,600 38 0.43 294,800 8,800
3.08%
BANKNIFTY 01-Aug-19 CE 30,600.00 75.00 -158.75
-67.91%
281.65
50.15
83,520 4,176 124.04 15,220 11,760
339.88%
HEROMOTOCO 25-Jul-19 CE 2,650.00 2.10 -1.85
-46.84%
4.00
2.10
83,400 417 2.10 92,600 -18,400
-16.58%
JUBLFOOD 25-Jul-19 CE 1,320.00 3.20 -3.15
-49.61%
6.10
2.85
83,000 166 3.35 76,000 -13,500
-15.08%
TCS 25-Jul-19 CE 2,280.00 0.95 -0.35
-26.92%
1.25
0.85
82,750 331 0.81 191,000 -38,750
-16.87%
COLPAL 25-Jul-19 CE 1,260.00 1.00 -1.75
-63.64%
3.00
0.90
82,600 118 1.47 23,800 -5,600
-19.05%
MOTHERSUMI 25-Jul-19 CE 110.00 2.45 -5.90
-70.66%
5.70
2.40
82,500 25 2.76 56,100 29,700
112.50%
ONGC 25-Jul-19 CE 172.50 0.10 0.00
0.00%
0.10
0.05
82,500 22 0.06 172,500 -7,500
-4.17%
IBULHSGFIN 29-Aug-19 CE 660.00 34.70 -15.30
-30.60%
49.00
31.05
82,400 103 29.71 69,600 58,400
521.43%
TATAELXSI 25-Jul-19 CE 770.00 1.65 -1.45
-46.77%
5.75
1.00
81,600 136 1.97 70,800 -45,600
-39.18%
MCDOWELL-N 25-Jul-19 CE 580.00 16.00 -11.65
-42.13%
28.20
13.40
81,250 65 13.46 115,000 13,750
13.58%
LT 29-Aug-19 CE 1,500.00 13.50 -3.70
-21.51%
18.70
12.00
81,000 216 10.97 104,250 11,250
12.10%
RELCAPITAL 25-Jul-19 CE 200.00 0.05 0.00
0.00%
0.05
0.05
81,000 27 0.04 402,000 -81,000
-16.77%
MARICO 25-Jul-19 CE 380.00 0.60 -0.85
-58.62%
1.85
0.60
80,600 31 0.77 122,200 -23,400
-16.07%
SIEMENS 25-Jul-19 CE 1,240.00 4.85 -4.00
-45.20%
9.95
3.60
80,300 146 4.67 24,200 -1,100
-4.35%
BAJAJFINSV 25-Jul-19 CE 8,000.00 15.00 -35.30
-70.18%
61.10
15.00
80,125 641 18.74 24,750 -1,375
-5.26%
EQUITAS 25-Jul-19 CE 132.50 0.20 -0.15
-42.86%
0.45
0.15
80,000 20 0.20 52,000 -12,000
-18.75%
NCC 29-Aug-19 CE 87.50 2.35 -31.25
-93.01%
3.00
1.45
80,000 10 1.72 32,000 32,000
0.00%
WIPRO 29-Aug-19 CE 275.00 3.90 -1.80
-31.58%
4.65
3.65
80,000 25 3.13 105,600 38,400
57.14%
INDUSINDBK 25-Jul-19 CE 1,400.00 34.50 -45.75
-57.01%
72.00
30.00
79,600 199 32.82 46,400 27,200
141.67%
EXIDEIND 25-Jul-19 CE 215.00 0.15 -0.35
-70.00%
0.40
0.10
79,200 33 0.14 117,600 -28,800
-19.67%
AXISBANK 25-Jul-19 CE 830.00 0.35 -0.10
-22.22%
0.45
0.25
79,200 66 0.23 310,800 -58,800
-15.91%
AXISBANK 29-Aug-19 CE 780.00 11.35 -4.30
-27.48%
16.25
11.05
79,200 66 9.96 93,600 16,800
21.88%
BANKNIFTY 29-Aug-19 CE 31,500.00 63.50 -91.30
-58.98%
170.20
58.00
78,520 3,926 75.50 27,200 6,880
33.86%
DLF 29-Aug-19 CE 200.00 2.85 -0.85
-22.97%
3.50
2.25
78,400 28 2.22 252,000 0
0.00%
ASHOKLEY 29-Aug-19 CE 87.50 1.00 -0.20
-16.67%
1.20
0.95
78,000 13 0.81 102,000 18,000
21.43%
CIPLA 25-Jul-19 CE 570.00 0.70 -1.00
-58.82%
3.00
0.55
78,000 78 0.83 140,000 -3,000
-2.10%
RECLTD 25-Jul-19 CE 172.50 0.05 0.00
0.00%
0.10
0.05
78,000 13 0.05 174,000 -30,000
-14.71%
TATAMOTORS 29-Aug-19 CE 185.00 1.80 -0.65
-26.53%
2.05
1.55
78,000 26 1.37 120,000 -21,000
-14.89%
TECHM 25-Jul-19 CE 740.00 0.40 -0.25
-38.46%
0.60
0.35
78,000 65 0.34 312,000 -19,200
-5.80%
SRF 25-Jul-19 CE 2,750.00 14.15 -2.30
-13.98%
29.00
11.75
77,250 309 15.33 20,750 -1,750
-7.78%
AMARAJABAT 25-Jul-19 CE 650.00 3.30 -5.45
-62.29%
6.00
2.15
77,000 110 2.32 45,500 -5,600
-10.96%
UNIONBANK 25-Jul-19 CE 100.00 0.05 0.00
0.00%
0.05
0.05
77,000 11 0.04 714,000 -42,000
-5.56%
NTPC 25-Jul-19 CE 147.50 0.05 0.00
0.00%
0.10
0.05
76,800 16 0.06 374,400 -67,200
-15.22%
BAJFINANCE 25-Jul-19 CE 3,800.00 2.00 -1.35
-40.30%
2.75
1.60
76,750 307 1.55 205,750 -30,000
-12.73%
MCX 25-Jul-19 CE 870.00 9.50 -9.60
-50.26%
16.00
7.35
76,300 109 9.07 20,300 3,500
20.83%
NIFTY 29-Aug-19 CE 11,300.00 279.85 -122.35
-30.42%
380.00
261.05
76,275 1,017 235.62 65,700 28,275
75.55%
BAJFINANCE 29-Aug-19 CE 3,500.00 93.80 -40.70
-30.26%
141.00
70.00
76,250 305 71.84 23,250 12,250
111.36%
AUROPHARMA 25-Jul-19 CE 550.00 11.00 -13.00
-54.17%
20.50
9.60
76,000 76 8.41 35,000 31,000
775.00%
CANBK 29-Aug-19 CE 290.00 6.65 -0.35
-5.00%
7.70
6.10
76,000 38 5.05 24,000 12,000
100.00%
MOTHERSUMI 25-Jul-19 CE 135.00 0.05 -0.10
-66.67%
0.10
0.05
75,900 23 0.04 237,600 -33,000
-12.20%
NIFTY 26-Dec-19 CE 13,000.00 33.25 -6.20
-15.72%
38.00
31.00
75,900 1,012 26.14 317,400 -26,400
-7.68%
BHARTIARTL 29-Aug-19 CE 340.00 15.35 -2.55
-14.25%
15.75
13.50
75,891 41 11.13 57,381 53,679
1,450.00%
BRITANNIA 25-Jul-19 CE 2,800.00 15.20 -28.80
-65.45%
53.00
9.15
75,400 377 14.57 29,200 15,800
117.91%
IBULHSGFIN 29-Aug-19 CE 800.00 6.95 -2.05
-22.78%
10.05
3.15
75,200 94 5.49 103,200 47,200
84.29%
VEDL 25-Jul-19 CE 177.50 0.25 -0.20
-44.44%
0.45
0.25
75,000 25 0.23 276,000 0
0.00%
TATAELXSI 25-Jul-19 CE 820.00 0.60 -0.50
-45.45%
1.25
0.50
75,000 125 0.66 124,200 -54,600
-30.54%
TATAMOTORS 29-Aug-19 CE 155.00 9.60 -3.25
-25.29%
11.00
9.35
75,000 25 7.50 42,000 21,000
100.00%
SUNPHARMA 25-Jul-19 CE 400.00 22.40 -4.80
-17.65%
30.60
18.45
74,800 68 16.46 699,600 -39,600
-5.36%
TVSMOTOR 25-Jul-19 CE 460.00 0.45 -0.40
-47.06%
1.50
0.35
74,800 68 0.41 89,100 -17,600
-16.49%
RELIANCE 25-Jul-19 CE 1,200.00 60.50 -6.95
-10.30%
66.00
53.50
74,500 149 43.83 73,500 28,500
63.33%
EXIDEIND 29-Aug-19 CE 200.00 4.80 -19.85
-80.53%
5.40
4.50
74,400 31 3.58 45,600 45,600
0.00%
AXISBANK 29-Aug-19 CE 840.00 2.85 -1.60
-35.96%
3.80
2.85
74,400 62 2.42 31,200 -21,600
-40.91%
DABUR 25-Jul-19 CE 400.00 22.00 -9.50
-30.16%
33.00
20.30
73,750 59 19.29 40,000 -17,500
-30.43%
DABUR 29-Aug-19 CE 430.00 11.70 -3.80
-24.52%
17.25
9.90
73,750 59 9.47 57,500 42,500
283.33%
DRREDDY 25-Jul-19 CE 2,650.00 21.50 -21.70
-50.23%
55.00
17.35
73,750 295 20.72 35,000 1,750
5.26%
NIFTY 25-Jul-19 CE 12,700.00 1.00 0.25
33.33%
1.00
0.45
73,650 982 0.56 96,450 59,700
162.45%
HINDZINC 25-Jul-19 CE 220.00 4.50 -52.45
-92.10%
5.95
4.25
73,600 23 3.59 25,600 25,600
0.00%
ICICIPRULI 25-Jul-19 CE 420.00 0.40 -0.40
-50.00%
0.55
0.30
73,500 49 0.27 222,000 -42,000
-15.91%
INFY 29-Aug-19 CE 780.00 24.25 -4.70
-16.23%
28.80
21.90
73,200 61 17.66 165,600 -15,600
-8.61%
MARICO 25-Jul-19 CE 370.00 3.00 -1.75
-36.84%
5.20
1.85
72,800 28 2.41 59,800 -13,000
-17.86%
BAJAJ-AUTO 25-Jul-19 CE 2,800.00 2.55 -1.30
-33.77%
3.90
2.00
72,750 291 1.92 83,750 -11,000
-11.61%
GRASIM 25-Jul-19 CE 930.00 1.50 -3.70
-71.15%
8.70
1.35
72,750 97 2.63 60,750 -3,000
-4.71%
SRF 25-Jul-19 CE 2,800.00 10.00 0.80
8.70%
15.00
5.80
72,750 291 7.13 33,500 -9,500
-22.09%
COALINDIA 25-Jul-19 CE 260.00 0.05 -0.05
-50.00%
0.10
0.05
72,600 33 0.04 1,049,400 -30,800
-2.85%
UPL 25-Jul-19 CE 970.00 23.20 1.85
8.67%
26.50
19.85
72,600 81 16.79 28,200 0
0.00%
YESBANK 29-Aug-19 CE 125.00 1.15 -0.55
-32.35%
1.80
1.15
72,600 33 1.06 222,200 -2,200
-0.98%
NIFTY 25-Jul-19 CE 10,500.00 929.00 -162.25
-14.87%
1,128.70
898.05
72,450 966 691.51 303,000 -40,800
-11.87%
ARVIND 25-Jul-19 CE 75.00 0.05 0.00
0.00%
0.10
0.05
72,000 12 0.04 420,000 12,000
2.94%
NMDC 29-Aug-19 CE 120.00 3.70 0.50
15.63%
3.95
3.50
72,000 12 2.72 114,000 66,000
137.50%
RELCAPITAL 25-Jul-19 CE 150.00 0.05 0.00
0.00%
0.05
0.05
72,000 24 0.04 948,000 -72,000
-7.06%
RECLTD 29-Aug-19 CE 155.00 4.15 0.15
3.75%
4.15
3.45
72,000 12 2.78 198,000 0
0.00%
RELIANCE 29-Aug-19 CE 1,360.00 10.50 -1.70
-13.93%
13.00
9.70
72,000 144 7.96 60,500 7,000
13.08%
SBIN 25-Jul-19 CE 325.00 31.05 -9.25
-22.95%
33.35
31.05
72,000 24 23.00 66,000 -39,000
-37.14%
TATACHEM 25-Jul-19 CE 610.00 1.85 -4.90
-72.59%
5.85
1.85
72,000 80 2.68 32,400 -2,700
-7.69%
TATACHEM 25-Jul-19 CE 620.00 1.00 -2.65
-72.60%
5.20
1.00
72,000 80 1.55 68,400 -6,300
-8.43%
BANKNIFTY 29-Aug-19 CE 32,000.00 28.90 -45.20
-61.00%
84.00
25.90
71,880 3,594 32.55 60,140 21,240
54.60%
BATAINDIA 25-Jul-19 CE 1,400.00 1.00 -2.95
-74.68%
3.75
0.90
70,950 129 1.36 56,650 -12,100
-17.60%
HCLTECH 25-Jul-19 CE 1,080.00 1.00 -0.70
-41.18%
1.60
1.00
70,700 101 0.83 137,200 -5,600
-3.92%
JINDALSTEL 25-Jul-19 CE 175.00 0.10 0.00
0.00%
0.15
0.10
70,400 22 0.08 396,800 -6,400
-1.59%
SUNPHARMA 29-Aug-19 CE 440.00 10.70 -1.35
-11.20%
12.55
8.75
70,400 64 7.29 85,800 -3,300
-3.70%
WIPRO 29-Aug-19 CE 290.00 1.20 -0.60
-33.33%
1.30
1.05
70,400 22 0.80 124,800 22,400
21.88%
TATAGLOBAL 25-Jul-19 CE 275.00 0.20 -0.25
-55.56%
0.35
0.15
70,200 26 0.16 153,900 -27,000
-14.93%
DLF 25-Jul-19 CE 170.00 8.95 -4.10
-31.42%
14.35
7.00
70,000 25 5.96 64,400 11,200
21.05%
DISHTV 25-Jul-19 CE 27.50 3.10 -3.90
-55.71%
6.35
3.10
70,000 5 3.47 1,316,000 -42,000
-3.09%
DISHTV 29-Aug-19 CE 38.00 1.60 -0.95
-37.25%
1.60
1.40
70,000 5 1.05 42,000 14,000
50.00%
FEDERALBNK 29-Aug-19 CE 115.00 0.65 0.05
8.33%
0.65
0.45
70,000 10 0.36 91,000 42,000
85.71%
HINDALCO 29-Aug-19 CE 225.00 1.10 -0.05
-4.35%
1.90
1.10
70,000 20 1.28 77,000 0
0.00%
NATIONALUM 25-Jul-19 CE 55.00 0.05 0.00
0.00%
0.05
0.05
70,000 7 0.04 700,000 30,000
4.48%
NATIONALUM 29-Aug-19 CE 46.00 1.60 -0.60
-27.27%
2.00
1.60
70,000 7 1.24 90,000 40,000
80.00%
DIVISLAB 25-Jul-19 CE 1,680.00 5.05 -7.10
-58.44%
14.00
4.70
69,600 174 5.72 28,800 -19,200
-40.00%
INDUSINDBK 25-Jul-19 CE 1,650.00 0.95 -0.20
-17.39%
1.15
0.75
69,600 174 0.63 112,400 -4,000
-3.44%
STAR 25-Jul-19 CE 400.00 0.65 -0.80
-55.17%
1.30
0.60
69,600 58 0.56 186,000 -33,600
-15.30%
PEL 25-Jul-19 CE 2,200.00 3.40 -1.65
-32.67%
6.05
2.80
69,460 230 2.40 89,694 -7,550
-7.76%
GAIL 29-Aug-19 CE 150.00 1.95 -0.45
-18.75%
2.15
1.70
69,342 26 1.32 122,682 37,338
43.75%
BATAINDIA 25-Jul-19 CE 1,380.00 2.00 -5.10
-71.83%
6.50
1.70
69,300 126 2.04 44,000 -3,300
-6.98%
BRITANNIA 25-Jul-19 CE 2,850.00 7.35 -14.45
-66.28%
25.00
5.50
69,200 346 9.33 35,200 -1,800
-4.86%
HEROMOTOCO 25-Jul-19 CE 2,700.00 1.20 -1.60
-57.14%
2.95
1.20
69,200 346 1.16 153,000 -20,400
-11.76%
AUROPHARMA 25-Jul-19 CE 700.00 0.05 -0.15
-75.00%
0.15
0.05
69,000 69 0.06 157,000 -56,000
-26.29%
KAJARIACER 25-Jul-19 CE 540.00 10.50 -3.60
-25.53%
13.30
8.00
68,900 53 7.54 49,400 23,400
90.00%
ZEEL 25-Jul-19 CE 420.00 0.65 -0.25
-27.78%
0.80
0.45
68,900 53 0.43 174,200 -45,500
-20.71%
BAJFINANCE 29-Aug-19 CE 3,600.00 62.45 -27.70
-30.73%
93.05
46.05
68,500 274 43.36 30,750 12,250
66.22%
BANKNIFTY 25-Jul-19 CE 32,500.00 1.20 -2.15
-64.18%
3.00
0.85
68,420 3,421 1.31 70,100 -13,980
-16.63%
BPCL 25-Jul-19 CE 400.00 0.20 -0.05
-20.00%
0.25
0.15
68,400 38 0.12 617,400 -37,800
-5.77%
INFY 25-Jul-19 CE 750.00 36.50 -7.75
-17.51%
44.20
35.00
68,400 57 25.27 711,600 -19,200
-2.63%
PFC 25-Jul-19 CE 142.50 0.10 0.00
0.00%
0.10
0.05
68,200 11 0.04 179,800 -37,200
-17.14%
YESBANK 29-Aug-19 CE 200.00 0.40 0.00
0.00%
0.40
0.35
68,200 31 0.24 642,400 2,200
0.34%
EQUITAS 29-Aug-19 CE 120.00 5.25 -16.90
-76.30%
5.25
4.75
68,000 17 3.32 60,000 60,000
0.00%
POWERGRID 25-Jul-19 CE 230.00 0.05 0.00
0.00%
0.10
0.05
68,000 17 0.04 476,000 -68,000
-12.50%
UPL 25-Jul-19 CE 940.00 37.15 3.25
9.59%
43.05
33.00
67,800 75 25.36 51,000 0
0.00%
HDFCBANK 29-Aug-19 CE 2,400.00 44.20 -11.95
-21.28%
55.50
40.85
67,500 270 32.28 41,250 28,250
217.31%
ICICIBANK 25-Jul-19 CE 400.00 12.70 -6.70
-34.54%
19.15
11.00
67,375 49 9.45 105,875 34,375
48.08%
BANKNIFTY 01-Aug-19 CE 30,700.00 46.80 -150.80
-76.32%
221.00
37.50
67,280 3,364 79.84 14,280 3,820
36.52%
TCS 25-Jul-19 CE 2,300.00 0.70 -0.35
-33.33%
1.05
0.60
67,250 269 0.52 393,250 -38,750
-8.97%
AMARAJABAT 25-Jul-19 CE 660.00 2.00 -3.90
-66.10%
4.05
1.25
67,200 96 1.44 51,100 -13,300
-20.65%
ITC 29-Aug-19 CE 285.00 2.50 -0.70
-21.88%
3.20
2.40
67,200 28 1.90 132,000 19,200
17.02%
JINDALSTEL 25-Jul-19 CE 135.00 5.95 -2.90
-32.77%
9.45
5.00
67,200 21 4.88 169,600 6,400
3.92%
GRASIM 25-Jul-19 CE 940.00 1.50 -2.05
-57.75%
5.00
1.30
66,750 89 1.49 59,250 -16,500
-21.78%
LT 29-Aug-19 CE 1,440.00 29.80 -6.85
-18.69%
34.55
25.65
66,750 178 19.20 66,750 39,750
147.22%
MOTHERSUMI 25-Jul-19 CE 112.50 1.40 -10.35
-88.09%
3.90
1.30
66,000 20 1.17 42,900 42,900
0.00%
NMDC 29-Aug-19 CE 115.00 5.60 0.75
15.46%
6.10
5.50
66,000 11 3.80 138,000 48,000
53.33%
NMDC 29-Aug-19 CE 135.00 0.70 0.10
16.67%
0.70
0.60
66,000 11 0.44 114,000 60,000
111.11%
RELCAPITAL 25-Jul-19 CE 100.00 0.25 0.15
150.00%
0.25
0.05
66,000 22 0.07 510,000 -45,000
-8.11%
SUNPHARMA 29-Aug-19 CE 430.00 14.40 -1.65
-10.28%
15.00
12.00
66,000 60 9.27 94,600 8,800
10.26%
TATAMTRDVR 25-Jul-19 CE 100.00 0.10 -0.10
-50.00%
0.10
0.05
66,000 11 0.05 96,000 -12,000
-11.11%
BANKNIFTY 29-Aug-19 CE 30,000.00 460.00 -350.50
-43.24%
800.00
430.00
65,600 3,280 343.45 29,780 21,400
255.37%
UJJIVAN 25-Jul-19 CE 320.00 0.15 -0.35
-70.00%
0.30
0.05
65,600 41 0.10 241,600 -28,800
-10.65%
NIFTY 29-Aug-19 CE 11,200.00 349.00 -140.55
-28.71%
455.15
331.00
65,325 871 258.36 39,375 29,475
297.73%
AUROPHARMA 29-Aug-19 CE 600.00 11.00 -4.40
-28.57%
16.35
10.20
65,000 65 8.01 65,000 34,000
109.68%
AMBUJACEM 25-Jul-19 CE 240.00 0.15 -0.10
-40.00%
0.50
0.15
65,000 26 0.23 95,000 -5,000
-5.00%
SUNPHARMA 29-Aug-19 CE 450.00 8.00 -0.95
-10.61%
9.45
6.25
64,900 59 5.03 145,200 34,100
30.69%
AXISBANK 29-Aug-19 CE 760.00 17.90 -4.65
-20.62%
23.35
16.85
64,800 54 12.35 69,600 3,600
5.45%
CENTURYTEX 25-Jul-19 CE 960.00 1.65 -1.50
-47.62%
6.90
0.95
64,200 107 1.97 79,200 -3,600
-4.35%
CANBK 29-Aug-19 CE 270.00 13.50 -1.00
-6.90%
15.05
12.65
64,000 32 8.74 46,000 22,000
91.67%
DHFL 25-Jul-19 CE 160.00 0.10 0.00
0.00%
0.10
0.10
64,000 16 0.06 204,000 -44,000
-17.74%
EQUITAS 29-Aug-19 CE 130.00 2.05 -2.15
-51.19%
3.15
2.05
64,000 16 1.75 72,000 -8,000
-10.00%
M&M 29-Aug-19 CE 630.00 4.85 -4.50
-48.13%
9.85
4.50
64,000 64 3.76 64,000 21,000
48.84%
UJJIVAN 25-Jul-19 CE 270.00 6.00 -11.45
-65.62%
15.00
5.55
64,000 40 4.83 33,600 24,000
250.00%
BAJAJFINSV 25-Jul-19 CE 7,900.00 21.50 -66.80
-75.65%
90.00
21.50
63,750 510 24.14 15,500 4,500
40.91%
RELIANCE 25-Jul-19 CE 1,220.00 43.15 -10.45
-19.50%
55.25
38.50
63,500 127 28.45 26,000 4,500
20.93%
HDFCBANK 25-Jul-19 CE 2,540.00 1.50 -1.00
-40.00%
2.70
0.65
63,250 253 0.83 109,750 20,250
22.63%
L&TFH 29-Aug-19 CE 110.00 7.15 -2.40
-25.13%
9.25
7.00
63,000 14 4.96 63,000 31,500
100.00%
PNB 29-Aug-19 CE 77.50 2.45 -0.15
-5.77%
2.60
2.40
63,000 9 1.55 119,000 49,000
70.00%
SBIN 29-Aug-19 CE 340.00 25.95 -3.55
-12.03%
27.90
23.85
63,000 21 15.62 63,000 48,000
320.00%
SBIN 29-Aug-19 CE 395.00 2.60 -1.20
-31.58%
3.95
2.60
63,000 21 1.90 57,000 18,000
46.15%
VEDL 29-Aug-19 CE 165.00 7.25 -0.45
-5.84%
8.25
6.80
63,000 21 4.67 90,000 15,000
20.00%
TATAPOWER 25-Jul-19 CE 74.00 0.05 -0.05
-50.00%
0.05
0.05
63,000 7 0.03 189,000 -36,000
-16.00%
BANKNIFTY 01-Aug-19 CE 30,400.00 94.70 -239.85
-71.69%
379.30
78.00
62,720 3,136 108.86 9,640 8,900
1,202.70%
GLENMARK 25-Jul-19 CE 500.00 0.20 -0.30
-60.00%
0.40
0.20
62,000 62 0.16 260,000 -41,000
-13.62%
JSWSTEEL 29-Aug-19 CE 270.00 8.85 -3.15
-26.25%
11.60
8.65
62,000 31 6.11 98,000 18,000
22.50%
HEROMOTOCO 25-Jul-19 CE 2,400.00 31.00 -64.00
-67.37%
78.10
23.70
61,800 309 23.61 28,600 12,000
72.29%
HEXAWARE 25-Jul-19 CE 370.00 2.15 -2.75
-56.12%
5.00
1.85
61,500 41 1.82 36,000 -13,500
-27.27%
BSOFT 25-Jul-19 CE 80.00 0.30 -0.35
-53.85%
0.40
0.15
61,200 12 0.15 76,500 -30,600
-28.57%
RBLBANK 29-Aug-19 CE 650.00 2.15 -5.35
-71.33%
7.75
1.60
61,200 51 2.28 32,400 27,600
575.00%
M&M 25-Jul-19 CE 700.00 0.20 -0.05
-20.00%
0.25
0.10
61,000 61 0.10 327,000 -49,000
-13.03%
IBULHSGFIN 25-Jul-19 CE 780.00 0.60 -0.60
-50.00%
1.35
0.60
60,800 76 0.47 111,200 -24,800
-18.24%
TATAELXSI 25-Jul-19 CE 740.00 4.00 -7.40
-64.91%
19.90
3.00
60,600 101 3.24 56,400 6,600
13.25%
LT 29-Aug-19 CE 1,460.00 23.00 -5.60
-19.58%
31.00
19.75
60,375 161 13.87 40,500 5,625
16.13%
ADANIPOWER 25-Jul-19 CE 69.00 0.20 -0.20
-50.00%
0.25
0.20
60,000 3 0.14 120,000 -40,000
-25.00%
ADANIPOWER 25-Jul-19 CE 71.00 0.20 -0.10
-33.33%
0.20
0.20
60,000 3 0.12 200,000 0
0.00%
ADANIPOWER 25-Jul-19 CE 76.00 0.10 0.00
0.00%
0.10
0.05
60,000 3 0.05 180,000 0
0.00%
ADANIPOWER 29-Aug-19 CE 60.00 5.30 -0.65
-10.92%
5.50
5.30
60,000 3 3.24 60,000 60,000
0.00%
BEL 29-Aug-19 CE 95.00 6.50 1.25
23.81%
6.50
4.50
60,000 10 3.16 54,000 42,000
350.00%
BEL 29-Aug-19 CE 97.50 5.20 1.10
26.83%
5.20
3.55
60,000 10 2.58 48,000 24,000
100.00%
BANKINDIA 29-Aug-19 CE 80.00 5.00 -1.70
-25.37%
5.55
5.00
60,000 10 3.18 60,000 6,000
11.11%
DHFL 25-Jul-19 CE 120.00 0.20 0.05
33.33%
0.25
0.10
60,000 15 0.11 760,000 -8,000
-1.04%
DABUR 25-Jul-19 CE 415.00 10.55 -6.15
-36.83%
20.60
9.50
60,000 48 7.63 25,000 -15,000
-37.50%
IDBI 25-Jul-19 CE 37.00 0.05 -0.05
-50.00%
0.10
0.05
60,000 5 0.05 576,000 0
0.00%
IDBI 25-Jul-19 CE 41.00 0.05 0.00
0.00%
0.05
0.05
60,000 5 0.03 336,000 -24,000
-6.67%
IBULHSGFIN 29-Aug-19 CE 700.00 21.10 -9.85
-31.83%
37.35
20.40
60,000 75 14.33 74,400 36,800
97.87%
INFY 29-Aug-19 CE 790.00 19.00 -4.00
-17.39%
24.40
17.40
60,000 50 11.90 63,600 -9,600
-13.11%
M&M 25-Jul-19 CE 670.00 0.35 0.00
0.00%
0.35
0.25
60,000 60 0.18 279,000 -22,000
-7.31%
NATIONALUM 29-Aug-19 CE 51.00 0.35 -0.15
-30.00%
0.50
0.30
60,000 6 0.22 220,000 30,000
15.79%
RBLBANK 29-Aug-19 CE 620.00 3.85 -11.15
-74.33%
12.00
2.90
60,000 50 3.07 37,200 32,400
675.00%
RELCAPITAL 25-Jul-19 CE 90.00 0.20 0.00
0.00%
0.30
0.20
60,000 20 0.12 282,000 -45,000
-13.76%
SAIL 25-Jul-19 CE 55.00 0.05 0.00
0.00%
0.05
0.05
60,000 5 0.03 3,600,000 36,000
1.01%
SBIN 25-Jul-19 CE 415.00 0.10 -0.05
-33.33%
0.10
0.10
60,000 20 0.06 324,000 -3,000
-0.92%
VEDL 29-Aug-19 CE 160.00 10.20 0.20
2.00%
10.20
9.30
60,000 20 5.80 153,000 12,000
8.51%
TORNTPOWER 25-Jul-19 CE 330.00 0.35 -0.15
-30.00%
0.50
0.30
60,000 20 0.23 120,000 -9,000
-6.98%
ENGINERSIN 25-Jul-19 CE 125.00 0.05 0.00
0.00%
0.10
0.05
59,800 13 0.04 432,400 -46,000
-9.62%
AMARAJABAT 25-Jul-19 CE 630.00 6.00 -11.20
-65.12%
8.35
4.00
59,500 85 3.29 31,500 17,500
125.00%
NBCC 25-Jul-19 CE 70.00 0.05 0.00
0.00%
0.05
0.05
59,500 7 0.03 1,300,500 -25,500
-1.92%
TATAGLOBAL 25-Jul-19 CE 280.00 0.20 -0.05
-20.00%
0.20
0.10
59,400 22 0.09 399,600 -43,200
-9.76%
ICICIBANK 29-Aug-19 CE 425.00 9.35 -3.45
-26.95%
12.85
9.25
59,125 43 6.65 55,000 26,125
90.48%
JUBLFOOD 25-Jul-19 CE 1,240.00 19.80 -10.20
-34.00%
30.20
14.80
59,000 118 11.75 33,500 4,000
13.56%
LT 29-Aug-19 CE 1,400.00 45.00 -15.00
-25.00%
56.00
42.00
58,875 157 26.10 60,000 6,000
11.11%
BAJAJFINSV 25-Jul-19 CE 7,800.00 37.30 -107.75
-74.28%
145.00
30.85
58,750 470 33.27 16,000 8,000
100.00%
BANKNIFTY 01-Aug-19 CE 30,100.00 176.30 -1,603.30
-90.09%
400.10
158.95
58,700 2,935 129.62 6,100 6,100
0.00%
NIFTY 26-Dec-19 CE 12,000.00 225.00 -73.35
-24.59%
302.25
217.10
58,275 777 139.59 380,550 8,775
2.36%
INDIGO 25-Jul-19 CE 1,440.00 60.90 5.40
9.73%
67.75
50.90
58,200 97 34.18 80,400 -9,600
-10.67%
INDUSINDBK 25-Jul-19 CE 1,700.00 0.55 -0.20
-26.67%
0.80
0.40
58,000 145 0.36 166,000 -21,600
-11.51%
SUNTV 25-Jul-19 CE 510.00 0.70 -0.15
-17.65%
0.85
0.55
58,000 58 0.39 76,000 -16,000
-17.39%
NIFTY 26-Dec-19 CE 11,500.00 470.00 -110.45
-19.03%
580.00
453.00
57,825 771 283.24 126,525 -9,975
-7.31%
IGL 25-Jul-19 CE 310.00 7.30 -0.90
-10.98%
13.95
7.30
57,750 21 6.61 126,500 -8,250
-6.12%
JINDALSTEL 29-Aug-19 CE 150.00 4.95 -0.85
-14.66%
6.95
4.65
57,600 18 3.39 153,600 16,000
11.63%
NTPC 25-Jul-19 CE 142.50 0.15 0.00
0.00%
0.15
0.10
57,600 12 0.07 1,075,200 -24,000
-2.18%
RBLBANK 25-Jul-19 CE 670.00 0.20 -0.65
-76.47%
0.60
0.15
57,600 48 0.18 76,800 -26,400
-25.58%
ADANIPORTS 25-Jul-19 CE 400.00 9.45 -6.90
-42.20%
14.00
7.25
57,500 23 5.74 130,000 17,500
15.56%
BHARTIARTL 29-Aug-19 CE 400.00 1.50 0.00
0.00%
1.95
0.65
57,381 31 0.80 11,106 5,553
100.00%
ACC 25-Jul-19 CE 1,740.00 0.85 -1.70
-66.67%
5.00
0.65
57,200 143 1.15 13,200 7,200
120.00%
M&M 29-Aug-19 CE 610.00 8.05 -8.80
-52.23%
17.00
8.05
57,000 57 6.06 44,000 28,000
175.00%
PIDILITIND 25-Jul-19 CE 1,240.00 3.90 -6.65
-63.03%
8.20
2.60
57,000 114 2.37 29,500 -2,500
-7.81%
RBLBANK 29-Aug-19 CE 590.00 5.20 -19.30
-78.78%
26.15
4.90
56,400 47 4.97 25,200 24,000
2,000.00%
ICICIBANK 29-Aug-19 CE 435.00 6.80 -2.40
-26.09%
7.95
6.30
56,375 41 4.24 45,375 -9,625
-17.50%
RELINFRA 25-Jul-19 CE 90.00 0.05 -0.05
-50.00%
0.10
0.05
56,000 14 0.03 380,000 -48,000
-11.21%
DISHTV 25-Jul-19 CE 28.00 3.25 -3.25
-50.00%
4.25
3.25
56,000 4 2.20 392,000 -42,000
-9.68%
DISHTV 29-Aug-19 CE 35.00 2.25 -1.20
-34.78%
2.80
2.25
56,000 4 1.42 112,000 28,000
33.33%
DISHTV 29-Aug-19 CE 40.00 1.05 -0.90
-46.15%
1.50
1.05
56,000 4 0.73 420,000 -14,000
-3.23%
EQUITAS 29-Aug-19 CE 125.00 3.20 -4.05
-55.86%
4.50
3.05
56,000 14 2.05 60,000 36,000
150.00%
FEDERALBNK 25-Jul-19 CE 111.00 0.10 -0.05
-33.33%
0.15
0.10
56,000 8 0.06 252,000 -28,000
-10.00%
FEDERALBNK 25-Jul-19 CE 116.00 0.05 0.00
0.00%
0.05
0.05
56,000 8 0.03 189,000 -56,000
-22.86%
IDEA 25-Jul-19 CE 15.00 0.05 0.00
0.00%
0.05
0.05
56,000 2 0.03 11,844,000 0
0.00%
M&M 25-Jul-19 CE 680.00 0.25 -0.15
-37.50%
0.30
0.25
56,000 56 0.16 296,000 -23,000
-7.21%
NCC 29-Aug-19 CE 82.50 3.55 -34.10
-90.57%
4.70
3.55
56,000 7 2.27 24,000 24,000
0.00%
NCC 29-Aug-19 CE 100.00 0.60 -0.05
-7.69%
0.75
0.50
56,000 7 0.34 160,000 16,000
11.11%
MINDTREE 25-Jul-19 CE 770.00 0.80 -0.80
-50.00%
1.60
0.75
55,800 93 0.57 30,000 -29,400
-49.49%
PFC 29-Aug-19 CE 135.00 1.40 0.05
3.70%
1.50
1.15
55,800 9 0.73 24,800 -24,800
-50.00%
NIFTY 25-Jul-19 CE 10,000.00 1,425.00 -167.35
-10.51%
1,616.55
1,396.35
55,575 741 810.13 835,725 -32,400
-3.73%
BAJFINANCE 29-Aug-19 CE 3,400.00 127.00 -59.00
-31.72%
186.00
103.05
55,500 222 69.66 26,500 17,500
194.44%
DRREDDY 25-Jul-19 CE 2,800.00 2.60 -1.30
-33.33%
4.50
2.45
55,500 222 1.84 65,750 -15,750
-19.33%
MUTHOOTFIN 25-Jul-19 CE 610.00 12.65 -7.35
-36.75%
16.35
6.00
55,500 37 5.74 30,000 9,000
42.86%
AXISBANK 25-Jul-19 CE 860.00 0.40 0.05
14.29%
0.40
0.25
55,200 46 0.17 320,400 -26,400
-7.61%
HAVELLS 25-Jul-19 CE 710.00 11.80 -1.45
-10.94%
13.90
7.90
55,000 55 5.41 26,000 13,000
100.00%
MARICO 25-Jul-19 CE 375.00 1.00 -1.90
-65.52%
3.00
1.00
54,600 21 1.12 62,400 7,800
14.29%
BALKRISIND 25-Jul-19 CE 780.00 2.45 -2.00
-44.94%
5.10
1.90
54,400 68 1.56 66,400 -4,000
-5.68%
JINDALSTEL 29-Aug-19 CE 160.00 2.55 -0.90
-26.09%
3.75
2.55
54,400 17 1.72 92,800 25,600
38.10%
BEL 25-Jul-19 CE 117.50 0.10 0.00
0.00%
0.10
0.05
54,000 9 0.04 288,000 -30,000
-9.43%
BANKBARODA 25-Jul-19 CE 155.00 0.05 -0.05
-50.00%
0.10
0.05
54,000 12 0.03 103,500 -4,500
-4.17%
BANKINDIA 29-Aug-19 CE 90.00 1.90 -0.55
-22.45%
2.10
1.90
54,000 9 1.09 84,000 42,000
100.00%
BPCL 25-Jul-19 CE 340.00 12.55 0.35
2.87%
13.45
10.75
54,000 30 6.52 25,200 -3,600
-12.50%
L&TFH 29-Aug-19 CE 115.00 5.05 -2.95
-36.88%
6.65
5.00
54,000 12 3.14 45,000 40,500
900.00%
MANAPPURAM 25-Jul-19 CE 150.00 0.05 -0.05
-50.00%
0.05
0.05
54,000 9 0.03 372,000 -60,000
-13.89%
MANAPPURAM 29-Aug-19 CE 130.00 4.50 -2.20
-32.84%
7.00
4.50
54,000 9 2.87 84,000 24,000
40.00%
MANAPPURAM 29-Aug-19 CE 132.50 4.05 -3.95
-49.38%
4.90
4.00
54,000 9 2.33 30,000 0
0.00%
RECLTD 29-Aug-19 CE 150.00 5.85 0.45
8.33%
5.95
5.40
54,000 9 3.04 150,000 24,000
19.05%
TATAMOTORS 25-Jul-19 CE 220.00 0.05 0.00
0.00%
0.05
0.05
54,000 18 0.03 267,000 3,000
1.14%
ESCORTS 25-Jul-19 CE 510.00 11.50 -13.50
-54.00%
19.80
9.00
53,900 49 5.78 19,800 5,500
38.46%
SUNPHARMA 29-Aug-19 CE 400.00 31.40 -2.10
-6.27%
36.35
28.00
53,900 49 16.97 635,800 15,400
2.48%
MCDOWELL-N 29-Aug-19 CE 600.00 19.55 -6.95
-26.23%
26.00
17.05
53,750 43 10.57 55,000 22,500
69.23%
HDFCBANK 29-Aug-19 CE 2,420.00 37.00 -12.60
-25.40%
49.80
32.80
53,500 214 21.16 17,750 -6,250
-26.04%
ASIANPAINT 25-Jul-19 CE 1,360.00 16.50 -19.60
-54.29%
41.25
16.50
53,400 89 14.24 40,200 -23,400
-36.79%
GAIL 25-Jul-19 CE 157.50 0.10 0.00
0.00%
0.15
0.05
53,340 20 0.05 432,054 -42,672
-8.99%
NIFTY 25-Jul-19 CE 12,600.00 0.60 -0.20
-25.00%
0.95
0.35
53,175 709 0.31 159,750 8,775
5.81%
GODREJCP 25-Jul-19 CE 650.00 2.70 -5.15
-65.61%
10.90
2.65
52,800 66 3.14 29,600 4,800
19.35%
TATAELXSI 25-Jul-19 CE 790.00 1.90 -0.35
-15.56%
3.00
0.75
52,800 88 0.79 111,000 -26,400
-19.21%
ONGC 29-Aug-19 CE 160.00 1.60 0.15
10.34%
1.60
1.10
52,500 14 0.70 105,000 41,250
64.71%
MARUTI 25-Jul-19 CE 6,500.00 3.50 -0.50
-12.50%
4.00
2.50
52,425 699 1.62 141,150 -12,225
-7.97%
INFRATEL 25-Jul-19 CE 260.00 5.05 -1.90
-27.34%
6.05
4.20
52,000 26 2.48 26,000 14,000
116.67%
HAVELLS 25-Jul-19 CE 800.00 0.40 0.00
0.00%
0.65
0.15
52,000 52 0.12 234,000 -23,000
-8.95%
JUSTDIAL 25-Jul-19 CE 900.00 0.55 0.00
0.00%
0.60
0.20
51,800 37 0.24 86,800 -23,800
-21.52%
RBLBANK 29-Aug-19 CE 570.00 8.00 -131.95
-94.28%
26.25
7.75
51,600 43 5.38 18,000 18,000
0.00%
STAR 25-Jul-19 CE 390.00 1.15 -0.90
-43.90%
1.45
0.40
51,600 43 0.47 64,800 -9,600
-12.90%
BAJAJ-AUTO 25-Jul-19 CE 2,600.00 19.50 -516.45
-96.36%
40.00
14.45
51,250 205 13.20 16,500 16,500
0.00%
WIPRO 25-Jul-19 CE 287.50 0.15 -0.25
-62.50%
0.25
0.15
51,200 16 0.10 44,800 -6,400
-12.50%
CASTROLIND 25-Jul-19 CE 140.00 0.05 -0.30
-85.71%
0.25
0.05
51,000 15 0.04 193,800 -23,800
-10.94%
HINDUNILVR 25-Jul-19 CE 1,820.00 2.85 -1.50
-34.48%
6.95
1.50
51,000 170 1.88 62,100 4,800
8.38%
M&M 25-Jul-19 CE 570.00 9.25 -40.75
-81.50%
22.80
8.15
51,000 51 4.90 34,000 32,000
1,600.00%
SBIN 29-Aug-19 CE 350.00 17.30 -10.70
-38.21%
19.10
17.30
51,000 17 9.34 108,000 24,000
28.57%
TORNTPOWER 25-Jul-19 CE 350.00 0.05 -0.05
-50.00%
0.35
0.05
51,000 17 0.04 81,000 -36,000
-30.77%
GAIL 25-Jul-19 CE 295.00 12.70 -4.00
-23.95%
14.00
10.50
50,673 19 6.20 8,001 0
0.00%
ENGINERSIN 25-Jul-19 CE 105.00 2.70 -0.25
-8.47%
3.70
2.55
50,600 11 1.55 23,000 -9,200
-28.57%
YESBANK 25-Jul-19 CE 250.00 0.05 -0.10
-66.67%
0.10
0.05
50,600 23 0.03 204,600 -41,800
-16.96%
GRASIM 25-Jul-19 CE 950.00 1.25 -1.10
-46.81%
2.35
1.05
50,250 67 0.72 59,250 -6,750
-10.23%
AUROPHARMA 29-Aug-19 CE 580.00 17.10 -5.00
-22.62%
24.65
15.60
50,000 50 10.01 51,000 23,000
82.14%
INFRATEL 25-Jul-19 CE 280.00 0.55 -0.15
-21.43%
0.85
0.40
50,000 25 0.27 128,000 -34,000
-20.99%
NATIONALUM 25-Jul-19 CE 53.00 0.05 -0.05
-50.00%
0.10
0.05
50,000 5 0.03 1,590,000 -20,000
-1.24%
NATIONALUM 29-Aug-19 CE 47.00 1.20 -1.55
-56.36%
1.20
1.20
50,000 5 0.60 90,000 30,000
50.00%
TCS 25-Jul-19 CE 2,060.00 35.50 4.35
13.96%
46.00
27.75
50,000 200 18.73 21,000 -1,500
-6.67%
INDIGO 25-Jul-19 CE 1,640.00 5.00 0.55
12.36%
5.80
2.50
49,800 83 2.32 55,200 4,200
8.24%
KOTAKBANK 29-Aug-19 CE 1,520.00 37.90 -19.60
-34.09%
54.50
33.30
49,600 124 20.16 24,800 20,800
520.00%
IGL 25-Jul-19 CE 335.00 0.80 0.15
23.08%
1.15
0.40
49,500 18 0.43 85,250 19,250
29.17%
NIFTY 25-Jul-19 CE 13,500.00 0.30 0.00
0.00%
3.00
0.20
49,425 659 0.23 51,000 -900
-1.73%
STAR 25-Jul-19 CE 350.00 9.40 -8.60
-47.78%
16.85
7.90
49,200 41 5.30 40,800 20,400
100.00%
SRTRANSFIN 25-Jul-19 CE 1,080.00 16.00 3.50
28.00%
18.20
10.00
49,200 82 6.15 43,200 -2,400
-5.26%
AXISBANK 29-Aug-19 CE 740.00 25.70 -5.80
-18.41%
33.50
23.90
49,200 41 13.22 50,400 26,400
110.00%
FEDERALBNK 25-Jul-19 CE 114.00 0.05 -0.05
-50.00%
0.05
0.05
49,000 7 0.02 252,000 -49,000
-16.28%
PNB 25-Jul-19 CE 92.50 0.05 0.00
0.00%
0.05
0.05
49,000 7 0.02 637,000 -14,000
-2.15%
PNB 29-Aug-19 CE 72.50 4.50 -0.30
-6.25%
4.80
4.25
49,000 7 2.21 63,000 28,000
80.00%
UNIONBANK 25-Jul-19 CE 87.50 0.05 -0.05
-50.00%
0.05
0.05
49,000 7 0.02 287,000 -28,000
-8.89%
ONGC 29-Aug-19 CE 155.00 2.50 0.50
25.00%
2.50
1.65
48,750 13 0.98 97,500 41,250
73.33%
BHARATFIN 25-Jul-19 CE 960.00 0.05 -0.55
-91.67%
0.25
0.05
48,500 97 0.04 36,500 0
0.00%
BAJAJFINSV 25-Jul-19 CE 7,700.00 60.20 -151.95
-71.62%
210.00
60.20
48,375 387 40.79 8,500 750
9.68%
BHARTIARTL 29-Aug-19 CE 380.00 3.20 -0.60
-15.79%
3.25
2.85
48,126 26 1.53 57,381 -11,106
-16.22%
GAIL 25-Jul-19 CE 137.50 2.30 -72.20
-96.91%
3.50
2.10
48,006 18 1.13 16,002 16,002
0.00%
GAIL 25-Jul-19 CE 170.00 0.05 0.00
0.00%
0.05
0.05
48,006 18 0.02 613,410 -48,006
-7.26%
GAIL 25-Jul-19 CE 175.00 0.05 0.00
0.00%
0.05
0.05
48,006 18 0.02 325,374 -48,006
-12.86%
GAIL 29-Aug-19 CE 160.00 0.60 -0.30
-33.33%
0.90
0.60
48,006 18 0.35 128,016 21,336
20.00%
DHFL 25-Jul-19 CE 75.00 0.65 -0.15
-18.75%
0.70
0.45
48,000 12 0.26 212,000 -12,000
-5.36%
DHFL 25-Jul-19 CE 210.00 0.05 0.00
0.00%
0.05
0.05
48,000 12 0.02 56,000 -48,000
-46.15%
IDFCFIRSTB 29-Aug-19 CE 48.00 0.20 -0.30
-60.00%
0.20
0.20
48,000 4 0.10 228,000 12,000
5.56%
ITC 25-Jul-19 CE 265.00 4.30 -5.20
-54.74%
6.80
4.25
48,000 20 2.54 36,000 14,400
66.67%
KOTAKBANK 25-Jul-19 CE 1,480.00 31.45 -28.15
-47.23%
52.45
25.25
48,000 120 19.32 44,800 -18,000
-28.66%
MANAPPURAM 25-Jul-19 CE 142.50 0.15 -0.15
-50.00%
0.20
0.10
48,000 8 0.06 216,000 0
0.00%